Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Green Plains Partners LP
(NQ:
GPP
)
12.31
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 8, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
4.052
4.052
3.588
3.750
202,284
-0.16(-4.14%)
Apr 29, 2020
3.581
3.987
3.546
3.911
280,111
+0.44(+12.70%)
Apr 28, 2020
3.250
3.491
3.237
3.471
111,675
+0.23(+7.01%)
Apr 27, 2020
3.175
3.250
3.106
3.243
140,628
+0.08(+2.61%)
Apr 24, 2020
3.140
3.237
3.051
3.161
96,277
+0.08(+2.68%)
Apr 23, 2020
3.113
3.202
3.078
3.078
156,330
-0.03(-0.89%)
Apr 22, 2020
3.113
3.152
3.016
3.106
157,855
+0.01(+0.22%)
Apr 21, 2020
3.030
3.195
3.030
3.099
144,399
-0.03(-1.10%)
Apr 20, 2020
3.354
3.354
2.934
3.133
512,841
-0.31(-9.00%)
Apr 17, 2020
3.836
3.836
3.285
3.443
612,224
-0.39(-10.23%)
Apr 16, 2020
3.381
3.856
3.340
3.836
109,423
+0.50(+14.85%)
Apr 15, 2020
3.519
3.581
3.237
3.340
285,930
-0.24(-6.73%)
Apr 14, 2020
3.546
3.856
3.546
3.581
207,298
+0.04(+1.17%)
Apr 13, 2020
3.512
3.612
3.388
3.540
137,406
+0.11(+3.21%)
Apr 09, 2020
3.491
3.739
3.285
3.429
209,254
+0.00(+0.00%)
Apr 08, 2020
3.416
3.664
3.333
3.429
193,016
-0.10(-2.73%)
Apr 07, 2020
3.788
3.843
3.526
3.526
189,689
-0.26(-6.91%)
Apr 06, 2020
3.794
4.008
3.788
3.788
110,743
+0.00(+0.00%)
Apr 03, 2020
4.132
4.208
3.691
3.788
69,993
-0.36(-8.64%)
Apr 02, 2020
4.132
4.297
4.132
4.146
87,618
-0.08(-1.79%)
Apr 01, 2020
4.235
4.463
4.111
4.221
91,732
-0.35(-7.68%)
Mar 31, 2020
4.462
4.938
4.132
4.573
201,326
+0.11(+2.47%)
Mar 30, 2020
5.213
5.837
4.208
4.462
140,574
-0.43(-8.73%)
Mar 27, 2020
3.884
5.158
3.650
4.889
333,412
+1.23(+33.46%)
Mar 26, 2020
3.443
3.939
3.305
3.664
197,515
+0.23(+6.83%)
Mar 25, 2020
3.595
3.753
3.299
3.429
286,698
+0.01(+0.20%)
Mar 24, 2020
2.699
3.808
2.637
3.423
509,316
+0.92(+36.91%)
Mar 23, 2020
2.651
2.844
2.410
2.500
163,459
-0.12(-4.72%)
Mar 20, 2020
3.044
3.292
2.617
2.624
492,422
-0.23(-8.19%)
Mar 19, 2020
2.479
3.299
2.479
2.858
230,718
+0.39(+15.92%)
Mar 18, 2020
4.373
4.511
2.390
2.465
299,198
-2.05(-45.34%)
Mar 17, 2020
5.151
5.420
4.435
4.511
130,939
-0.65(-12.67%)
Mar 16, 2020
5.991
6.156
5.165
5.165
100,154
-1.45(-21.96%)
Mar 13, 2020
6.397
6.772
6.115
6.618
125,755
+0.43(+7.02%)
Mar 12, 2020
6.521
6.804
5.853
6.184
143,354
-0.77(-11.09%)
Mar 11, 2020
7.699
7.747
6.728
6.955
102,685
-0.98(-12.40%)
Mar 10, 2020
7.575
8.023
7.203
7.940
121,078
+0.67(+9.29%)
Mar 09, 2020
8.388
8.436
6.886
7.265
448,367
-2.02(-21.74%)
Mar 06, 2020
9.297
9.328
9.193
9.283
81,901
-0.12(-1.25%)
Mar 05, 2020
9.606
9.648
9.393
9.400
92,458
-0.21(-2.22%)
Mar 04, 2020
9.703
9.744
9.483
9.613
141,863
-0.07(-0.71%)
Mar 03, 2020
9.352
9.965
9.008
9.682
465,295
+0.36(+3.84%)
Mar 02, 2020
9.359
9.483
9.258
9.324
70,336
-0.08(-0.88%)
Feb 28, 2020
9.173
9.407
9.048
9.407
214,917
+0.07(+0.74%)
Feb 27, 2020
9.365
9.434
9.166
9.338
168,228
-0.03(-0.29%)
Feb 26, 2020
9.469
9.524
9.365
9.365
104,695
-0.10(-1.09%)
Feb 25, 2020
9.551
9.584
9.462
9.469
106,127
-0.10(-1.01%)
Feb 24, 2020
9.600
9.641
9.560
9.565
77,882
-0.08(-0.79%)
Feb 21, 2020
9.641
9.661
9.606
9.641
31,075
-0.01(-0.07%)
Feb 20, 2020
9.675
9.703
9.606
9.648
56,897
-0.01(-0.07%)
Feb 19, 2020
9.854
9.854
9.627
9.655
89,092
-0.04(-0.43%)
Feb 18, 2020
9.641
9.724
9.641
9.696
23,940
+0.06(+0.57%)
Feb 14, 2020
9.696
9.706
9.613
9.641
62,151
-0.06(-0.57%)
Feb 13, 2020
9.655
9.717
9.648
9.696
59,616
+0.03(+0.36%)
Feb 12, 2020
9.655
9.710
9.648
9.662
63,105
-0.05(-0.50%)
Feb 11, 2020
9.848
9.848
9.643
9.710
67,299
-0.07(-0.70%)
Feb 10, 2020
9.682
9.820
9.648
9.779
101,292
+0.00(+0.00%)
Feb 07, 2020
9.792
9.889
9.737
9.779
144,778
+0.03(+0.35%)
Feb 06, 2020
9.675
9.765
9.675
9.744
54,812
+0.02(+0.21%)
Feb 05, 2020
9.689
9.779
9.655
9.724
35,965
+0.08(+0.86%)
Feb 04, 2020
9.689
9.830
9.603
9.641
60,705
-0.05(-0.50%)
Feb 03, 2020
9.724
9.848
9.682
9.689
75,986
-0.12(-1.19%)
Jan 31, 2020
9.703
9.834
9.448
9.806
152,039
+0.14(+1.42%)
Jan 30, 2020
9.765
9.765
9.655
9.668
125,715
-0.11(-1.09%)
Jan 29, 2020
9.782
9.855
9.669
9.775
161,637
+0.01(+0.14%)
Jan 28, 2020
9.795
9.795
9.722
9.762
102,498
-0.06(-0.61%)
Jan 27, 2020
9.762
9.842
9.762
9.822
119,467
+0.03(+0.27%)
Jan 24, 2020
9.815
9.822
9.729
9.795
74,136
+0.05(+0.55%)
Jan 23, 2020
9.829
9.855
9.742
9.742
82,822
-0.11(-1.08%)
Jan 22, 2020
9.842
9.848
9.769
9.848
97,282
+0.04(+0.41%)
Jan 21, 2020
9.809
9.868
9.735
9.809
105,252
+0.01(+0.14%)
Jan 17, 2020
9.762
9.855
9.695
9.795
90,344
+0.05(+0.55%)
Jan 16, 2020
9.755
9.802
9.729
9.742
60,928
+0.01(+0.07%)
Jan 15, 2020
9.762
9.762
9.695
9.735
29,048
-0.01(-0.14%)
Jan 14, 2020
9.649
9.749
9.649
9.749
80,071
+0.04(+0.41%)
Jan 13, 2020
9.689
9.729
9.629
9.709
49,485
+0.05(+0.55%)
Jan 10, 2020
9.575
9.655
9.535
9.655
43,371
+0.05(+0.56%)
Jan 09, 2020
9.615
9.629
9.509
9.602
47,681
+0.00(+0.00%)
Jan 08, 2020
9.569
9.609
9.469
9.602
61,158
-0.01(-0.07%)
Jan 07, 2020
9.629
9.632
9.562
9.609
32,795
-0.01(-0.14%)
Jan 06, 2020
9.629
9.629
9.562
9.622
77,876
+0.11(+1.12%)
Jan 03, 2020
9.329
9.529
9.295
9.515
57,478
+0.19(+2.00%)
Jan 02, 2020
9.342
9.442
9.182
9.329
65,020
+0.12(+1.30%)
Dec 31, 2019
9.202
9.329
9.142
9.209
819,553
-0.01(-0.07%)
Dec 30, 2019
9.355
9.413
9.195
9.215
144,108
-0.10(-1.07%)
Dec 27, 2019
9.349
9.379
9.262
9.315
92,745
+0.01(+0.07%)
Dec 26, 2019
9.422
9.422
9.295
9.309
63,209
-0.05(-0.57%)
Dec 24, 2019
9.302
9.388
9.297
9.362
18,909
+0.09(+1.01%)
Dec 23, 2019
9.229
9.316
9.195
9.269
68,679
+0.00(+0.00%)
Dec 20, 2019
9.295
9.409
9.269
9.269
63,631
-0.07(-0.71%)
Dec 19, 2019
9.335
9.382
9.282
9.335
43,480
+0.00(+0.00%)
Dec 18, 2019
9.582
9.582
9.335
9.335
84,742
-0.27(-2.78%)
Dec 17, 2019
9.389
9.649
9.389
9.602
130,750
+0.22(+2.38%)
Dec 16, 2019
9.202
9.467
9.202
9.379
113,011
+0.21(+2.29%)
Dec 13, 2019
9.242
9.310
9.116
9.169
92,595
-0.13(-1.36%)
Dec 12, 2019
9.342
9.422
9.255
9.295
83,934
-0.13(-1.34%)
Dec 11, 2019
9.302
9.422
9.159
9.422
94,220
+0.12(+1.29%)
Dec 10, 2019
9.242
9.395
9.175
9.302
140,437
+0.04(+0.43%)
Dec 09, 2019
9.109
9.262
9.062
9.262
100,804
+0.17(+1.83%)
Dec 06, 2019
9.129
9.155
9.036
9.096
118,258
-0.03(-0.36%)
Dec 05, 2019
8.976
9.129
8.902
9.129
80,786
+0.16(+1.78%)
Dec 04, 2019
9.009
9.062
8.902
8.969
40,285
-0.04(-0.44%)
Dec 03, 2019
8.982
9.122
8.942
9.009
54,791
+0.03(+0.30%)
Dec 02, 2019
8.936
9.029
8.936
8.982
43,886
+0.02(+0.22%)
Nov 29, 2019
8.922
8.971
8.905
8.962
32,866
-0.08(-0.88%)
Nov 27, 2019
9.036
9.060
8.969
9.042
22,210
-0.04(-0.44%)
Nov 26, 2019
9.022
9.122
8.989
9.082
22,035
+0.07(+0.74%)
Nov 25, 2019
9.029
9.149
8.982
9.016
33,238
-0.13(-1.46%)
Nov 22, 2019
8.976
9.155
8.976
9.149
22,361
+0.17(+1.85%)
Nov 21, 2019
9.046
9.112
8.956
8.982
23,968
+0.07(+0.82%)
Nov 20, 2019
8.829
8.989
8.829
8.909
47,540
+0.07(+0.75%)
Nov 19, 2019
8.762
8.882
8.762
8.842
38,669
-0.01(-0.08%)
Nov 18, 2019
8.896
8.916
8.802
8.849
77,717
-0.07(-0.75%)
Nov 15, 2019
8.909
8.942
8.862
8.916
32,566
+0.00(+0.00%)
Nov 14, 2019
9.062
9.095
8.789
8.916
100,435
-0.12(-1.33%)
Nov 13, 2019
9.036
9.102
9.016
9.036
28,506
-0.02(-0.22%)
Nov 12, 2019
9.262
9.262
9.005
9.056
34,381
-0.19(-2.09%)
Nov 11, 2019
9.322
9.322
9.195
9.249
34,605
-0.08(-0.86%)
Nov 08, 2019
9.362
9.362
9.182
9.329
47,873
+0.00(+0.00%)
Nov 07, 2019
9.329
9.329
9.209
9.329
49,377
+0.04(+0.43%)
Nov 06, 2019
8.996
9.289
8.996
9.289
63,590
+0.13(+1.38%)
Nov 05, 2019
9.262
9.262
9.049
9.162
55,943
-0.07(-0.72%)
Nov 04, 2019
9.042
9.229
9.002
9.229
45,421
+0.23(+2.59%)
Nov 01, 2019
9.079
9.079
8.989
8.996
24,762
-0.04(-0.44%)
Oct 31, 2019
9.129
9.182
8.968
9.036
47,466
-0.08(-0.84%)
Oct 30, 2019
9.209
9.209
8.932
9.112
132,249
-0.08(-0.84%)
Oct 29, 2019
9.235
9.235
9.139
9.189
83,266
+0.03(+0.35%)
Oct 28, 2019
9.235
9.235
9.086
9.157
131,311
+0.09(+0.99%)
Oct 25, 2019
9.016
9.086
8.996
9.067
47,517
+0.06(+0.72%)
Oct 24, 2019
8.964
9.016
8.932
9.003
40,071
+0.01(+0.14%)
Oct 23, 2019
8.810
8.990
8.810
8.990
35,608
+0.16(+1.82%)
Oct 22, 2019
8.803
8.925
8.713
8.829
88,263
+0.12(+1.41%)
Oct 21, 2019
8.739
8.783
8.694
8.706
35,993
+0.01(+0.15%)
Oct 18, 2019
8.591
8.735
8.591
8.694
44,722
+0.14(+1.66%)
Oct 17, 2019
8.636
8.648
8.494
8.552
30,221
-0.10(-1.19%)
Oct 16, 2019
8.571
8.655
8.475
8.655
28,887
+0.08(+0.90%)
Oct 15, 2019
8.507
8.636
8.507
8.578
42,548
+0.05(+0.53%)
Oct 14, 2019
8.591
8.658
8.513
8.533
32,768
+0.02(+0.23%)
Oct 11, 2019
8.410
8.623
8.410
8.513
46,275
+0.11(+1.30%)
Oct 10, 2019
8.404
8.559
8.404
8.404
65,903
-0.03(-0.38%)
Oct 09, 2019
8.500
8.590
8.378
8.436
58,603
-0.06(-0.68%)
Oct 08, 2019
8.719
8.726
8.417
8.494
53,031
-0.14(-1.64%)
Oct 07, 2019
8.661
8.726
8.636
8.636
47,061
-0.02(-0.18%)
Oct 04, 2019
8.616
8.661
8.616
8.651
16,926
+0.00(+0.03%)
Oct 03, 2019
8.629
8.661
8.573
8.649
36,990
-0.01(-0.15%)
Oct 02, 2019
8.545
8.661
8.475
8.661
62,473
+0.07(+0.82%)
Oct 01, 2019
8.552
8.618
8.493
8.591
51,371
+0.04(+0.45%)
Sep 30, 2019
8.552
8.552
8.475
8.552
57,575
+0.00(+0.00%)
Sep 27, 2019
8.545
8.552
8.417
8.552
39,908
+0.05(+0.61%)
Sep 26, 2019
8.436
8.539
8.436
8.500
29,903
+0.06(+0.76%)
Sep 25, 2019
8.449
8.479
8.404
8.436
87,572
-0.01(-0.15%)
Sep 24, 2019
8.513
8.536
8.430
8.449
37,365
-0.06(-0.68%)
Sep 23, 2019
8.468
8.539
8.423
8.507
40,654
+0.04(+0.46%)
Sep 20, 2019
8.520
8.520
8.404
8.468
174,231
-0.05(-0.60%)
Sep 19, 2019
8.533
8.552
8.468
8.520
48,418
+0.08(+0.92%)
Sep 18, 2019
8.449
8.552
8.442
8.442
30,796
-0.07(-0.83%)
Sep 17, 2019
8.404
8.533
8.404
8.513
65,183
+0.06(+0.76%)
Sep 16, 2019
8.475
8.533
8.404
8.449
99,361
-0.08(-0.98%)
Sep 13, 2019
8.391
8.552
8.391
8.533
56,990
+0.16(+1.92%)
Sep 12, 2019
8.417
8.488
8.372
8.372
34,650
-0.01(-0.08%)
Sep 11, 2019
8.372
8.475
8.372
8.378
67,113
+0.01(+0.15%)
Sep 10, 2019
8.339
8.449
8.314
8.365
98,110
+0.02(+0.23%)
Sep 09, 2019
8.275
8.423
8.275
8.346
43,450
+0.10(+1.25%)
Sep 06, 2019
8.397
8.441
8.243
8.243
44,567
-0.15(-1.77%)
Sep 05, 2019
8.507
8.507
8.391
8.391
22,431
-0.19(-2.18%)
Sep 04, 2019
8.661
8.661
8.356
8.578
60,814
+0.20(+2.38%)
Sep 03, 2019
8.372
8.417
8.309
8.378
28,139
+0.05(+0.62%)
Aug 30, 2019
8.500
8.500
8.307
8.327
39,287
-0.20(-2.34%)
Aug 29, 2019
8.391
8.526
8.281
8.526
48,932
+0.17(+2.00%)
Aug 28, 2019
8.327
8.423
8.327
8.359
36,402
+0.05(+0.62%)
Aug 27, 2019
8.352
8.423
8.307
8.307
42,463
-0.12(-1.38%)
Aug 26, 2019
8.468
8.479
8.346
8.423
21,145
-0.03(-0.30%)
Aug 23, 2019
8.372
8.468
8.372
8.449
23,292
+0.04(+0.46%)
Aug 22, 2019
8.449
8.545
8.378
8.410
78,516
-0.06(-0.68%)
Aug 21, 2019
8.642
8.694
8.442
8.468
44,151
-0.18(-2.08%)
Aug 20, 2019
8.571
8.649
8.475
8.649
34,147
+0.14(+1.59%)
Aug 19, 2019
8.661
8.661
8.397
8.513
76,065
-0.11(-1.27%)
Aug 16, 2019
8.442
8.623
8.442
8.623
45,033
+0.15(+1.83%)
Aug 15, 2019
8.591
8.632
8.391
8.468
38,990
-0.21(-2.38%)
Aug 14, 2019
8.404
8.674
8.352
8.674
77,491
+0.23(+2.67%)
Aug 13, 2019
8.455
8.471
8.217
8.449
62,606
+0.05(+0.61%)
Aug 12, 2019
8.462
8.629
8.397
8.397
58,249
-0.22(-2.54%)
Aug 09, 2019
8.520
8.996
8.488
8.616
68,947
+0.16(+1.90%)
Aug 08, 2019
8.655
8.655
8.339
8.455
49,152
-0.10(-1.20%)
Aug 07, 2019
8.655
8.755
8.307
8.558
51,375
-0.30(-3.35%)
Aug 06, 2019
8.178
8.855
8.178
8.855
66,857
+0.71(+8.70%)
Aug 05, 2019
8.436
8.556
8.069
8.146
99,403
-0.26(-3.07%)
Aug 02, 2019
8.526
8.602
8.404
8.404
92,861
-0.19(-2.25%)
Aug 01, 2019
9.106
9.106
8.498
8.597
165,737
-0.40(-4.47%)
Jul 31, 2019
8.987
9.018
8.950
8.999
209,586
+0.04(+0.42%)
Jul 30, 2019
8.900
8.981
8.900
8.962
33,941
+0.03(+0.35%)
Jul 29, 2019
8.999
8.999
8.838
8.931
127,835
-0.03(-0.35%)
Jul 26, 2019
8.925
8.999
8.912
8.962
44,476
+0.09(+0.98%)
Jul 25, 2019
8.869
8.875
8.800
8.875
76,627
+0.00(+0.00%)
Jul 24, 2019
8.919
8.944
8.856
8.875
74,200
+0.02(+0.28%)
Jul 23, 2019
8.906
8.968
8.850
8.850
27,813
-0.02(-0.28%)
Jul 22, 2019
9.031
9.031
8.806
8.875
62,231
-0.08(-0.90%)
Jul 19, 2019
8.750
8.956
8.688
8.956
59,890
+0.24(+2.71%)
Jul 18, 2019
8.763
8.763
8.644
8.719
19,174
-0.01(-0.07%)
Jul 17, 2019
8.707
8.775
8.688
8.725
29,937
-0.02(-0.28%)
Jul 16, 2019
8.750
8.831
8.719
8.750
31,342
-0.01(-0.07%)
Jul 15, 2019
8.825
8.862
8.751
8.757
73,097
-0.11(-1.19%)
Jul 12, 2019
8.900
8.900
8.732
8.862
46,563
-0.03(-0.35%)
Jul 11, 2019
8.937
8.962
8.875
8.894
57,856
-0.02(-0.28%)
Jul 10, 2019
8.825
8.919
8.750
8.919
50,613
+0.19(+2.14%)
Jul 09, 2019
8.782
8.887
8.719
8.732
23,728
-0.06(-0.64%)
Jul 08, 2019
8.782
8.906
8.763
8.788
50,383
+0.04(+0.43%)
Jul 05, 2019
8.669
8.775
8.669
8.750
18,143
+0.07(+0.79%)
Jul 03, 2019
8.719
8.775
8.657
8.682
14,611
-0.09(-1.06%)
Jul 02, 2019
8.719
8.775
8.644
8.775
45,216
+0.06(+0.64%)
Jul 01, 2019
8.719
8.750
8.651
8.719
73,058
+0.00(+0.00%)
Jun 28, 2019
8.595
8.719
8.526
8.719
147,880
+0.12(+1.45%)
Jun 27, 2019
8.501
8.632
8.476
8.595
40,990
+0.06(+0.73%)
Jun 26, 2019
8.545
8.545
8.458
8.532
53,845
-0.01(-0.15%)
Jun 25, 2019
8.520
8.545
8.451
8.545
23,848
+0.01(+0.07%)
Jun 24, 2019
8.445
8.545
8.327
8.539
61,976
+0.21(+2.54%)
Jun 21, 2019
8.507
8.564
8.327
8.327
44,797
-0.24(-2.76%)
Jun 20, 2019
8.595
8.644
8.489
8.564
50,406
-0.04(-0.43%)
Jun 19, 2019
8.420
8.607
8.420
8.601
54,168
+0.07(+0.80%)
Jun 18, 2019
8.532
8.576
8.439
8.532
48,895
-0.02(-0.29%)
Jun 17, 2019
8.514
8.638
8.479
8.557
32,790
-0.01(-0.07%)
Jun 14, 2019
8.651
8.651
8.539
8.564
13,005
-0.09(-1.01%)
Jun 13, 2019
8.651
8.688
8.571
8.651
16,910
+0.16(+1.91%)
Jun 12, 2019
8.576
8.701
8.476
8.489
37,698
-0.11(-1.30%)
Jun 11, 2019
8.713
8.729
8.592
8.601
35,944
-0.11(-1.29%)
Jun 10, 2019
8.669
8.788
8.601
8.713
36,685
-0.01(-0.07%)
Jun 07, 2019
8.719
8.782
8.683
8.719
30,988
+0.00(+0.00%)
Jun 06, 2019
8.719
8.862
8.601
8.719
40,947
+0.06(+0.70%)
Jun 05, 2019
8.719
8.797
8.595
8.659
53,811
-0.07(-0.84%)
Jun 04, 2019
8.757
8.856
8.732
8.732
53,986
-0.05(-0.57%)
Jun 03, 2019
8.900
9.229
8.719
8.782
66,663
-0.09(-1.05%)
May 31, 2019
8.950
9.298
8.719
8.875
95,696
-0.20(-2.20%)
May 30, 2019
8.881
9.074
8.881
9.074
42,800
+0.16(+1.82%)
May 29, 2019
9.031
9.031
8.814
8.912
90,894
-0.17(-1.85%)
May 28, 2019
9.230
9.236
8.993
9.080
70,145
-0.08(-0.88%)
May 24, 2019
9.161
9.336
9.161
9.161
20,070
-0.02(-0.27%)
May 23, 2019
9.435
9.435
9.186
9.186
19,510
-0.31(-3.22%)
May 22, 2019
9.560
9.560
9.448
9.492
6,658
-0.08(-0.88%)
May 21, 2019
9.524
9.598
9.498
9.576
25,422
+0.12(+1.22%)
May 20, 2019
9.498
9.526
9.411
9.460
22,808
-0.07(-0.70%)
May 17, 2019
9.566
9.572
9.515
9.527
11,560
+0.01(+0.11%)
May 16, 2019
9.454
9.550
9.417
9.516
22,157
+0.04(+0.43%)
May 15, 2019
9.367
9.485
9.348
9.476
14,725
+0.14(+1.50%)
May 14, 2019
9.473
9.473
9.336
9.336
28,318
-0.16(-1.64%)
May 13, 2019
9.292
9.498
9.255
9.492
52,422
+0.19(+2.08%)
May 10, 2019
9.317
9.354
9.186
9.298
54,592
+0.01(+0.13%)
May 09, 2019
9.274
9.423
9.186
9.286
38,310
-0.09(-1.00%)
May 08, 2019
9.249
9.435
9.224
9.379
59,447
+0.16(+1.69%)
May 07, 2019
9.224
9.388
9.199
9.224
33,323
-0.08(-0.90%)
May 06, 2019
9.616
9.616
9.190
9.308
76,229
-0.23(-2.38%)
May 03, 2019
9.529
9.638
9.434
9.535
47,206
+0.09(+0.99%)
May 02, 2019
9.591
9.604
9.435
9.442
62,067
-0.25(-2.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.