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
Fanhua Inc ADR
(NQ:
FANH
)
3.430
+0.010 (+0.29%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 30, 2017
17.68
17.79
17.19
17.31
142,101
-0.24(-1.37%)
Nov 29, 2017
16.39
17.82
16.39
17.55
330,897
-0.10(-0.59%)
Nov 28, 2017
17.49
18.25
17.38
17.65
424,100
+0.16(+0.92%)
Nov 27, 2017
18.28
18.42
16.80
17.49
570,527
-0.90(-4.89%)
Nov 24, 2017
17.93
18.56
17.61
18.39
648,110
+0.10(+0.57%)
Nov 22, 2017
18.97
19.24
17.34
18.29
1,138,962
-0.27(-1.47%)
Nov 21, 2017
17.24
18.68
16.17
18.56
661,612
+1.89(+11.33%)
Nov 20, 2017
17.28
17.32
15.83
16.67
771,922
-0.02(-0.14%)
Nov 17, 2017
15.85
17.36
15.07
16.70
928,412
+1.01(+6.45%)
Nov 16, 2017
14.99
15.97
14.90
15.68
697,143
+0.90(+6.09%)
Nov 15, 2017
14.14
15.23
13.89
14.78
664,641
+0.68(+4.84%)
Nov 14, 2017
14.23
14.25
13.92
14.10
97,535
-0.09(-0.62%)
Nov 13, 2017
14.26
14.41
14.07
14.19
91,825
-0.07(-0.51%)
Nov 10, 2017
14.24
14.44
14.03
14.26
114,513
+0.14(+0.97%)
Nov 09, 2017
14.06
14.62
13.96
14.13
447,750
-0.04(-0.28%)
Nov 08, 2017
14.33
14.59
13.87
14.17
302,708
-0.10(-0.73%)
Nov 07, 2017
12.21
14.81
12.19
14.27
1,143,155
+1.57(+12.33%)
Nov 06, 2017
12.08
12.77
12.05
12.70
204,279
+0.51(+4.15%)
Nov 03, 2017
12.04
12.21
11.85
12.20
115,937
+0.18(+1.47%)
Nov 02, 2017
12.34
12.37
12.02
12.02
38,171
-0.24(-1.97%)
Nov 01, 2017
12.04
12.66
11.91
12.26
151,088
+0.31(+2.55%)
Oct 31, 2017
12.00
12.12
11.65
11.96
69,535
+0.06(+0.54%)
Oct 30, 2017
11.98
12.25
11.70
11.89
99,858
-0.32(-2.63%)
Oct 27, 2017
12.24
12.33
12.02
12.21
87,387
+0.06(+0.46%)
Oct 26, 2017
12.05
12.45
11.69
12.16
88,994
-0.08(-0.66%)
Oct 25, 2017
12.57
12.66
12.01
12.24
246,317
-0.23(-1.87%)
Oct 24, 2017
12.62
12.62
12.34
12.47
131,936
+0.02(+0.13%)
Oct 23, 2017
12.75
12.76
12.34
12.45
352,797
-0.28(-2.21%)
Oct 20, 2017
12.32
12.82
12.21
12.74
441,824
+0.42(+3.39%)
Oct 19, 2017
12.74
12.74
11.59
12.32
199,454
-0.49(-3.83%)
Oct 18, 2017
12.66
12.82
12.29
12.81
188,431
+0.18(+1.40%)
Oct 17, 2017
12.82
12.82
12.49
12.63
83,700
-0.07(-0.57%)
Oct 16, 2017
12.45
12.83
12.43
12.70
192,455
+0.21(+1.67%)
Oct 13, 2017
12.48
12.68
12.25
12.49
134,973
-0.12(-0.96%)
Oct 12, 2017
12.82
12.82
12.34
12.62
221,468
-0.06(-0.44%)
Oct 11, 2017
12.25
12.82
12.25
12.67
236,080
+0.37(+3.00%)
Oct 10, 2017
12.04
12.37
11.76
12.30
157,573
+0.38(+3.17%)
Oct 09, 2017
11.96
12.25
11.71
11.92
168,988
-0.14(-1.13%)
Oct 06, 2017
11.45
12.57
11.36
12.06
582,422
+0.43(+3.66%)
Oct 05, 2017
10.77
11.92
10.45
11.63
535,174
+0.95(+8.87%)
Oct 04, 2017
10.12
10.85
10.04
10.69
288,130
+0.57(+5.64%)
Oct 03, 2017
9.971
10.44
9.779
10.12
111,016
+0.05(+0.48%)
Oct 02, 2017
10.04
10.38
9.787
10.07
172,104
-0.03(-0.32%)
Sep 29, 2017
10.22
10.22
9.771
10.10
287,611
+0.37(+3.80%)
Sep 28, 2017
8.903
10.01
8.678
9.730
345,814
+1.05(+12.13%)
Sep 27, 2017
8.517
8.678
517,777
-1.21(-12.20%)
Sep 26, 2017
9.562
10.08
9.562
9.883
37,423
+0.31(+3.27%)
Sep 25, 2017
10.51
10.51
9.393
9.570
249,638
-0.85(-8.17%)
Sep 22, 2017
10.62
10.62
10.23
10.42
104,579
-0.14(-1.29%)
Sep 21, 2017
10.61
10.82
10.08
10.56
167,605
-0.27(-2.52%)
Sep 20, 2017
10.42
11.01
10.42
10.83
348,547
+0.41(+3.93%)
Sep 19, 2017
9.907
10.45
9.530
10.42
170,490
+0.72(+7.37%)
Sep 18, 2017
8.429
9.843
8.196
9.706
654,341
+1.28(+15.16%)
Sep 15, 2017
8.324
8.469
8.184
8.429
77,958
+0.11(+1.35%)
Sep 14, 2017
8.429
8.437
8.156
8.316
81,655
-0.02(-0.29%)
Sep 13, 2017
8.011
8.429
7.995
8.340
147,790
+0.37(+4.64%)
Sep 12, 2017
7.698
7.971
7.633
7.971
384,884
+0.30(+3.87%)
Sep 11, 2017
7.537
7.698
7.408
7.673
139,718
+0.20(+2.69%)
Sep 08, 2017
7.489
7.537
7.328
7.473
60,869
+0.06(+0.76%)
Sep 07, 2017
7.497
7.497
7.392
7.416
46,253
-0.05(-0.65%)
Sep 06, 2017
7.465
7.633
7.385
7.465
80,317
+0.04(+0.54%)
Sep 05, 2017
7.231
7.465
7.095
7.424
169,901
+0.16(+2.21%)
Sep 01, 2017
7.408
7.151
7.264
74,222
+0.11(+1.57%)
Aug 31, 2017
7.055
7.183
7.055
7.151
163,051
+0.10(+1.37%)
Aug 30, 2017
7.063
7.071
7.031
7.055
23,249
+0.02(+0.34%)
Aug 29, 2017
7.015
7.031
6.918
7.031
67,010
+0.03(+0.46%)
Aug 28, 2017
7.007
7.071
6.942
6.998
40,654
+0.09(+1.28%)
Aug 25, 2017
6.958
7.063
6.910
6.910
16,022
-0.07(-1.04%)
Aug 24, 2017
6.990
7.135
6.934
6.982
42,650
-0.06(-0.80%)
Aug 23, 2017
6.934
7.063
6.878
7.039
32,403
+0.06(+0.92%)
Aug 22, 2017
7.231
7.231
6.902
6.974
49,153
-0.11(-1.59%)
Aug 21, 2017
6.878
7.183
6.832
7.087
105,159
+0.24(+3.52%)
Aug 18, 2017
6.693
6.918
6.693
6.846
81,855
+0.12(+1.85%)
Aug 17, 2017
6.725
6.870
6.701
6.721
115,815
-0.11(-1.59%)
Aug 16, 2017
6.709
7.047
6.709
6.830
55,606
+0.10(+1.43%)
Aug 15, 2017
6.765
6.878
6.645
6.733
34,990
-0.06(-0.83%)
Aug 14, 2017
6.830
6.870
6.725
6.790
86,060
+0.06(+0.84%)
Aug 11, 2017
7.103
7.103
6.597
6.733
128,685
-0.31(-4.45%)
Aug 10, 2017
7.055
7.103
6.870
7.047
66,406
-0.06(-0.90%)
Aug 09, 2017
7.087
7.159
6.966
7.111
86,134
-0.08(-1.12%)
Aug 08, 2017
7.071
7.191
7.071
7.191
156,984
+0.05(+0.67%)
Aug 07, 2017
7.111
7.191
6.950
7.143
22,619
+0.07(+1.02%)
Aug 04, 2017
7.151
6.990
7.071
161,092
-0.03(-0.45%)
Aug 03, 2017
6.966
7.187
6.934
7.103
162,955
+0.15(+2.20%)
Aug 02, 2017
7.071
7.071
6.942
6.950
50,591
-0.09(-1.26%)
Aug 01, 2017
7.159
7.159
6.998
7.039
137,131
-0.06(-0.79%)
Jul 31, 2017
7.143
7.159
7.035
7.095
66,384
+0.01(+0.11%)
Jul 28, 2017
6.942
7.111
6.934
7.087
45,223
+0.08(+1.15%)
Jul 27, 2017
7.215
7.215
6.878
7.007
43,341
-0.15(-2.13%)
Jul 26, 2017
7.272
7.280
7.087
7.159
25,336
-0.07(-1.00%)
Jul 25, 2017
7.344
7.384
7.111
7.231
99,515
-0.02(-0.22%)
Jul 24, 2017
7.272
7.304
7.047
7.248
80,597
+0.02(+0.22%)
Jul 21, 2017
7.071
7.328
7.031
7.231
270,653
+0.09(+1.24%)
Jul 20, 2017
7.199
7.119
7.143
35,569
-0.01(-0.11%)
Jul 19, 2017
7.111
7.199
7.015
7.151
89,186
+0.08(+1.14%)
Jul 18, 2017
7.087
7.183
7.055
7.071
54,231
-0.08(-1.12%)
Jul 17, 2017
6.990
7.199
6.990
7.151
136,220
+0.00(+0.00%)
Jul 14, 2017
7.151
6.894
7.151
65,769
+0.06(+0.85%)
Jul 13, 2017
6.838
7.111
6.790
7.091
185,651
+0.27(+3.95%)
Jul 12, 2017
6.910
6.910
6.709
6.822
138,252
-0.08(-1.16%)
Jul 11, 2017
6.830
6.982
6.798
6.902
105,064
+0.04(+0.59%)
Jul 10, 2017
6.942
6.982
6.854
6.862
5,681
-0.10(-1.39%)
Jul 07, 2017
6.990
7.079
6.958
6.958
14,579
-0.03(-0.46%)
Jul 06, 2017
6.798
7.015
6.798
6.990
7,902
-0.09(-1.25%)
Jul 05, 2017
7.055
7.079
6.958
7.079
17,642
-0.02(-0.34%)
Jul 03, 2017
6.998
7.167
6.749
7.103
41,708
+0.22(+3.27%)
Jun 30, 2017
7.007
7.007
6.701
6.878
26,090
-0.14(-2.06%)
Jun 29, 2017
7.127
7.175
6.958
7.023
13,624
-0.04(-0.57%)
Jun 28, 2017
7.047
7.175
7.047
7.063
6,555
-0.10(-1.46%)
Jun 27, 2017
7.143
7.199
7.047
7.167
9,853
-0.02(-0.34%)
Jun 26, 2017
7.016
7.223
7.016
7.191
26,630
+0.00(+0.00%)
Jun 23, 2017
7.167
7.288
7.039
7.191
85,988
+0.00(+0.00%)
Jun 22, 2017
7.015
7.191
7.015
7.191
8,252
+0.00(+0.00%)
Jun 21, 2017
7.135
7.191
6.982
7.191
40,950
+0.10(+1.47%)
Jun 20, 2017
7.191
7.207
7.039
7.087
13,793
-0.10(-1.45%)
Jun 19, 2017
7.151
7.231
7.055
7.191
81,727
-0.02(-0.33%)
Jun 16, 2017
7.055
7.215
7.055
7.215
28,265
+0.01(+0.11%)
Jun 15, 2017
7.143
7.207
7.071
7.207
31,151
+0.03(+0.45%)
Jun 14, 2017
7.231
7.252
7.071
7.175
51,244
-0.03(-0.45%)
Jun 13, 2017
7.144
7.207
7.062
7.207
9,446
+0.12(+1.64%)
Jun 12, 2017
7.111
7.336
7.091
7.091
119,454
-0.10(-1.40%)
Jun 09, 2017
7.111
7.231
7.079
7.191
56,455
+0.06(+0.79%)
Jun 08, 2017
7.116
7.199
7.095
7.135
26,410
+0.00(+0.00%)
Jun 07, 2017
7.063
7.240
7.007
7.135
27,023
-0.05(-0.67%)
Jun 06, 2017
7.264
7.264
7.057
7.183
17,245
-0.14(-1.87%)
Jun 05, 2017
7.360
7.376
7.223
7.320
93,250
-0.05(-0.65%)
Jun 02, 2017
7.350
7.392
7.272
7.368
18,622
-0.02(-0.22%)
Jun 01, 2017
7.376
7.424
7.240
7.384
119,076
+0.01(+0.11%)
May 31, 2017
7.288
7.440
7.231
7.376
131,717
+0.03(+0.44%)
May 30, 2017
7.199
7.424
7.091
7.344
82,703
+0.10(+1.33%)
May 26, 2017
7.071
7.352
7.007
7.248
74,914
+0.07(+1.01%)
May 25, 2017
7.151
7.223
7.087
7.175
54,509
-0.01(-0.11%)
May 24, 2017
7.231
7.231
6.886
7.183
59,296
-0.03(-0.45%)
May 23, 2017
7.231
7.236
6.916
7.215
87,110
+0.47(+6.90%)
May 22, 2017
7.127
7.231
6.749
6.749
49,263
-0.38(-5.30%)
May 19, 2017
7.047
7.223
6.998
7.127
66,695
+0.09(+1.26%)
May 18, 2017
6.878
7.039
6.708
7.039
58,959
+0.22(+3.18%)
May 17, 2017
6.685
6.830
6.476
6.822
79,546
+0.09(+1.31%)
May 16, 2017
6.484
6.733
6.404
6.733
85,310
+0.31(+4.88%)
May 15, 2017
6.423
6.423
6.259
6.420
33,678
+0.03(+0.50%)
May 12, 2017
6.468
6.468
6.235
6.388
12,841
-0.16(-2.45%)
May 11, 2017
6.549
6.549
6.368
6.549
5,834
-0.05(-0.73%)
May 10, 2017
6.388
6.669
6.275
6.597
116,070
+0.11(+1.73%)
May 09, 2017
6.340
6.500
6.267
6.484
31,178
+0.12(+1.89%)
May 08, 2017
6.557
6.557
6.307
6.364
42,578
-0.14(-2.22%)
May 05, 2017
6.573
6.613
6.436
6.508
13,380
+0.01(+0.12%)
May 04, 2017
6.131
6.621
6.050
6.500
116,511
+0.29(+4.66%)
May 03, 2017
6.061
6.274
6.033
6.211
85,295
+0.13(+2.08%)
May 02, 2017
6.615
6.615
5.784
6.084
177,887
-0.57(-8.56%)
May 01, 2017
6.725
6.725
6.599
6.654
2,659
-0.04(-0.59%)
Apr 28, 2017
6.812
6.852
6.654
6.694
24,512
-0.15(-2.20%)
Apr 27, 2017
6.868
6.923
6.836
6.844
14,669
+0.05(+0.70%)
Apr 26, 2017
6.947
6.947
6.797
6.797
19,639
-0.08(-1.15%)
Apr 25, 2017
6.963
7.026
6.860
6.876
57,039
-0.03(-0.46%)
Apr 24, 2017
6.963
6.963
6.765
6.907
43,132
+0.09(+1.39%)
Apr 21, 2017
6.923
6.923
6.773
6.812
17,857
-0.05(-0.69%)
Apr 20, 2017
6.955
7.010
6.836
6.860
25,309
-0.02(-0.23%)
Apr 19, 2017
6.963
6.963
6.836
6.876
18,467
-0.02(-0.23%)
Apr 18, 2017
6.994
6.994
6.828
6.892
23,955
-0.14(-2.02%)
Apr 17, 2017
7.137
7.137
6.907
7.034
39,666
-0.09(-1.22%)
Apr 13, 2017
6.757
7.121
6.757
7.121
55,094
+0.37(+5.51%)
Apr 12, 2017
6.979
7.125
6.749
6.749
245,726
-0.23(-3.29%)
Apr 11, 2017
6.915
7.105
6.860
6.979
39,472
+0.04(+0.57%)
Apr 10, 2017
7.026
7.081
6.852
6.939
72,058
-0.09(-1.24%)
Apr 07, 2017
7.010
7.121
6.812
7.026
50,068
-0.02(-0.34%)
Apr 06, 2017
6.884
7.176
6.836
7.050
186,445
+0.26(+3.85%)
Apr 05, 2017
6.828
6.884
6.789
6.789
36,992
+0.03(+0.47%)
Apr 04, 2017
6.741
6.789
6.702
6.757
31,426
+0.01(+0.12%)
Apr 03, 2017
6.773
6.804
6.710
6.749
17,497
-0.08(-1.16%)
Mar 31, 2017
6.844
6.884
6.741
6.828
57,506
-0.04(-0.58%)
Mar 30, 2017
6.844
7.161
6.687
6.868
48,532
-0.02(-0.34%)
Mar 29, 2017
7.097
7.176
6.884
6.892
52,779
-0.26(-3.65%)
Mar 28, 2017
7.121
7.236
6.971
7.153
309,816
+0.16(+2.26%)
Mar 27, 2017
6.963
7.050
6.963
6.994
50,010
-0.10(-1.45%)
Mar 24, 2017
7.097
7.137
6.963
7.097
141,215
-0.07(-0.99%)
Mar 23, 2017
6.971
7.192
6.828
7.168
141,420
+0.15(+2.14%)
Mar 22, 2017
6.986
7.026
6.781
7.018
204,751
-0.07(-1.00%)
Mar 21, 2017
7.010
7.105
6.741
7.089
182,881
+0.02(+0.34%)
Mar 20, 2017
7.097
7.129
6.884
7.066
243,536
-0.07(-1.00%)
Mar 17, 2017
7.089
7.168
6.915
7.137
220,356
+0.04(+0.56%)
Mar 16, 2017
7.208
7.216
6.852
7.097
85,641
-0.14(-1.97%)
Mar 15, 2017
7.192
7.343
7.137
7.240
36,413
+0.02(+0.33%)
Mar 14, 2017
7.358
7.374
7.129
7.216
91,817
-0.09(-1.19%)
Mar 13, 2017
7.200
7.485
7.200
7.303
105,330
+0.13(+1.88%)
Mar 10, 2017
7.335
7.461
6.646
7.168
265,157
-0.21(-2.79%)
Mar 09, 2017
6.812
7.414
6.781
7.374
285,587
+0.64(+9.52%)
Mar 08, 2017
6.710
6.947
6.551
6.733
381,925
+0.02(+0.35%)
Mar 07, 2017
6.567
6.773
6.488
6.710
163,012
+0.32(+4.95%)
Mar 06, 2017
6.567
6.567
6.290
6.393
44,750
-0.17(-2.65%)
Mar 03, 2017
5.918
6.567
5.372
6.567
497,138
+0.33(+5.33%)
Mar 02, 2017
6.749
6.749
6.156
6.235
450,077
-0.85(-11.96%)
Mar 01, 2017
7.248
7.572
7.010
7.081
65,191
-0.15(-2.08%)
Feb 28, 2017
7.303
7.366
7.153
7.232
34,113
-0.13(-1.72%)
Feb 27, 2017
7.556
7.556
7.232
7.358
46,088
-0.25(-3.23%)
Feb 24, 2017
7.430
7.604
7.366
7.604
84,468
+0.06(+0.84%)
Feb 23, 2017
7.398
7.572
7.358
7.540
72,457
+0.09(+1.17%)
Feb 22, 2017
7.161
7.453
7.161
7.453
57,177
+0.19(+2.61%)
Feb 21, 2017
7.184
7.276
7.184
7.263
16,841
-0.05(-0.65%)
Feb 17, 2017
7.311
7.311
7.311
0
+0.19(+2.67%)
Feb 16, 2017
7.058
7.184
7.046
7.121
49,933
+0.01(+0.11%)
Feb 15, 2017
7.097
7.200
7.026
7.113
84,056
+0.01(+0.11%)
Feb 14, 2017
7.161
7.279
6.892
7.105
36,024
-0.12(-1.64%)
Feb 13, 2017
7.121
7.291
6.923
7.224
161,875
+0.16(+2.24%)
Feb 10, 2017
6.931
7.121
6.844
7.066
58,586
+0.19(+2.76%)
Feb 09, 2017
6.923
7.105
6.852
6.876
129,176
+0.01(+0.12%)
Feb 08, 2017
6.773
7.042
6.678
6.868
242,859
+0.11(+1.64%)
Feb 07, 2017
6.646
6.963
6.575
6.757
102,107
+0.06(+0.83%)
Feb 06, 2017
6.749
6.789
6.662
6.702
20,644
-0.10(-1.51%)
Feb 03, 2017
6.899
7.105
6.781
6.804
127,131
-0.01(-0.12%)
Feb 02, 2017
6.868
6.963
6.694
6.812
107,701
-0.02(-0.35%)
Feb 01, 2017
6.717
7.002
6.694
6.836
70,756
+0.09(+1.29%)
Jan 31, 2017
6.607
6.868
6.559
6.749
53,272
+0.17(+2.52%)
Jan 30, 2017
6.670
6.733
6.567
6.583
23,544
-0.12(-1.77%)
Jan 27, 2017
6.654
6.765
6.654
6.702
6,703
-0.01(-0.12%)
Jan 26, 2017
6.883
6.883
6.591
6.710
26,939
+0.11(+1.68%)
Jan 25, 2017
6.583
6.789
6.535
6.599
199,469
+0.05(+0.72%)
Jan 24, 2017
6.646
6.654
6.551
6.551
224,322
-0.06(-0.84%)
Jan 23, 2017
6.804
6.820
6.575
6.607
108,097
-0.28(-4.02%)
Jan 20, 2017
7.034
7.184
6.868
6.884
107,780
-0.20(-2.79%)
Jan 19, 2017
7.002
7.153
6.963
7.081
139,574
+0.13(+1.94%)
Jan 18, 2017
6.915
7.002
6.725
6.947
86,756
+0.03(+0.46%)
Jan 17, 2017
6.662
7.089
6.630
6.915
115,660
+0.25(+3.80%)
Jan 13, 2017
6.662
6.662
6.662
0
+0.02(+0.24%)
Jan 12, 2017
6.646
6.717
6.535
6.646
109,148
+0.03(+0.48%)
Jan 11, 2017
6.702
6.955
6.583
6.615
95,457
-0.23(-3.35%)
Jan 10, 2017
6.884
7.026
6.804
6.844
29,333
-0.06(-0.92%)
Jan 09, 2017
6.860
7.042
6.781
6.907
138,356
+0.06(+0.92%)
Jan 06, 2017
6.789
7.097
6.789
6.844
179,961
+0.10(+1.53%)
Jan 05, 2017
6.852
6.963
6.583
6.741
194,011
-0.13(-1.96%)
Jan 04, 2017
6.979
7.184
6.717
6.876
160,795
-0.09(-1.25%)
Jan 03, 2017
6.686
7.042
6.678
6.963
71,467
+0.41(+6.28%)
Dec 30, 2016
6.551
6.551
6.551
0
+0.00(+0.00%)
Dec 29, 2016
6.630
6.717
6.535
6.551
112,210
-0.06(-0.84%)
Dec 28, 2016
6.694
6.812
6.551
6.607
134,384
-0.09(-1.30%)
Dec 27, 2016
6.607
6.907
6.535
6.694
77,186
+0.11(+1.68%)
Dec 23, 2016
6.583
6.583
6.583
0
+0.07(+1.09%)
Dec 22, 2016
6.702
7.081
6.441
6.512
180,875
-0.25(-3.74%)
Dec 21, 2016
6.773
6.979
6.441
6.765
104,015
+0.03(+0.47%)
Dec 20, 2016
6.638
7.034
6.551
6.733
199,866
+0.14(+2.16%)
Dec 19, 2016
6.757
6.797
6.528
6.591
182,566
-0.16(-2.34%)
Dec 16, 2016
6.702
6.907
6.615
6.749
235,592
+0.02(+0.24%)
Dec 15, 2016
6.963
6.989
6.575
6.733
105,163
-0.13(-1.96%)
Dec 14, 2016
6.654
7.097
6.654
6.868
121,114
-0.13(-1.92%)
Dec 13, 2016
7.026
7.817
7.002
7.002
74,392
-0.05(-0.67%)
Dec 12, 2016
7.121
7.517
7.002
7.050
107,560
-0.07(-1.00%)
Dec 09, 2016
8.031
8.031
7.105
7.121
132,685
-0.91(-11.33%)
Dec 08, 2016
7.817
8.189
7.137
8.031
173,129
+0.67(+9.14%)
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.