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
Net Element Inc
(NQ:
NETE
)
N/A
UNCHANGED
Last Price
Updated:
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
2.110
2.220
2.070
2.200
71,033
-0.01(-0.45%)
Apr 29, 2020
2.160
2.300
2.060
2.210
154,233
-0.09(-3.91%)
Apr 28, 2020
2.380
2.380
2.100
2.300
233,547
-0.18(-7.26%)
Apr 27, 2020
1.970
3.240
1.950
2.480
2,636,899
+0.52(+26.53%)
Apr 24, 2020
2.070
2.100
1.960
1.960
26,400
-0.07(-3.45%)
Apr 23, 2020
2.009
2.150
1.980
2.030
28,037
+0.01(+0.50%)
Apr 22, 2020
1.993
2.020
1.950
2.020
26,985
+0.03(+1.51%)
Apr 21, 2020
2.000
2.110
1.900
1.990
19,436
+0.01(+0.51%)
Apr 20, 2020
2.070
2.160
1.950
1.980
33,139
-0.14(-6.60%)
Apr 17, 2020
2.210
2.210
2.042
2.120
28,500
+0.09(+4.43%)
Apr 16, 2020
2.010
2.200
1.960
2.030
31,995
-0.06(-2.87%)
Apr 15, 2020
2.000
2.370
1.960
2.090
116,969
+0.00(+0.00%)
Apr 14, 2020
2.240
2.240
2.010
2.090
55,896
+0.00(+0.00%)
Apr 13, 2020
2.010
2.370
1.820
2.090
183,380
+0.25(+13.59%)
Apr 09, 2020
1.760
2.260
1.650
1.840
269,900
+0.10(+5.75%)
Apr 08, 2020
1.740
1.760
1.673
1.740
10,089
+0.09(+5.45%)
Apr 07, 2020
1.720
1.830
1.581
1.650
27,795
+0.02(+1.23%)
Apr 06, 2020
1.700
1.710
1.570
1.630
20,622
+0.03(+1.87%)
Apr 03, 2020
1.590
1.700
1.520
1.600
29,700
+0.04(+2.56%)
Apr 02, 2020
1.710
1.715
1.472
1.560
117,424
-0.23(-12.85%)
Apr 01, 2020
1.870
1.941
1.680
1.790
16,994
-0.06(-3.25%)
Mar 31, 2020
1.940
1.940
1.750
1.850
47,772
-0.08(-4.14%)
Mar 30, 2020
2.000
2.010
1.850
1.930
21,399
-0.10(-4.93%)
Mar 27, 2020
2.030
2.140
1.970
2.030
16,500
-0.18(-8.14%)
Mar 26, 2020
2.050
2.230
1.920
2.210
86,947
+0.16(+7.80%)
Mar 25, 2020
2.000
2.150
2.000
2.050
18,745
+0.03(+1.49%)
Mar 24, 2020
2.050
2.130
1.950
2.020
28,007
+0.06(+3.06%)
Mar 23, 2020
1.910
2.040
1.891
1.960
18,623
-0.03(-1.52%)
Mar 20, 2020
1.990
2.170
1.852
1.990
43,800
-0.09(-4.31%)
Mar 19, 2020
1.830
2.120
1.760
2.080
51,049
+0.19(+10.05%)
Mar 18, 2020
1.960
2.520
1.740
1.890
230,024
-0.03(-1.53%)
Mar 17, 2020
1.990
2.020
1.719
1.919
27,621
+0.10(+5.46%)
Mar 16, 2020
1.710
2.229
1.558
1.820
87,456
+0.10(+5.81%)
Mar 13, 2020
1.810
1.848
1.570
1.720
79,300
-0.10(-5.49%)
Mar 12, 2020
1.950
2.010
1.500
1.820
88,423
-0.21(-10.34%)
Mar 11, 2020
2.260
2.300
2.010
2.030
28,531
-0.31(-13.25%)
Mar 10, 2020
2.300
2.340
2.260
2.340
24,664
+0.07(+3.08%)
Mar 09, 2020
2.880
2.880
2.190
2.270
54,554
-0.50(-18.05%)
Mar 06, 2020
2.913
2.913
2.770
2.770
59,000
-0.13(-4.48%)
Mar 05, 2020
3.100
3.100
2.880
2.900
25,511
-0.19(-6.15%)
Mar 04, 2020
3.060
3.270
3.025
3.090
17,842
+0.02(+0.65%)
Mar 03, 2020
3.050
3.130
2.960
3.070
20,323
-0.04(-1.29%)
Mar 02, 2020
3.100
3.170
3.010
3.110
13,156
+0.08(+2.64%)
Feb 28, 2020
2.900
3.060
2.900
3.030
15,900
+0.02(+0.66%)
Feb 27, 2020
3.050
3.170
2.910
3.010
39,696
-0.14(-4.44%)
Feb 26, 2020
3.070
3.290
3.070
3.150
24,512
+0.04(+1.29%)
Feb 25, 2020
3.290
3.290
2.756
3.110
46,342
-0.14(-4.31%)
Feb 24, 2020
3.320
3.330
3.120
3.250
65,992
-0.01(-0.33%)
Feb 21, 2020
3.470
3.470
3.210
3.261
31,400
+0.04(+1.27%)
Feb 20, 2020
3.200
3.260
3.120
3.220
44,988
+0.02(+0.63%)
Feb 19, 2020
3.380
3.440
3.200
3.200
35,146
-0.22(-6.43%)
Feb 18, 2020
3.580
3.690
3.420
3.420
38,942
-0.12(-3.39%)
Feb 14, 2020
3.467
3.640
3.467
3.540
28,400
+0.02(+0.57%)
Feb 13, 2020
3.530
3.710
3.330
3.520
34,522
-0.09(-2.49%)
Feb 12, 2020
3.600
3.830
3.550
3.610
83,043
-0.01(-0.28%)
Feb 11, 2020
3.356
3.822
3.340
3.620
188,922
+0.29(+8.71%)
Feb 10, 2020
3.370
3.390
3.290
3.330
7,656
+0.03(+0.91%)
Feb 07, 2020
3.250
3.600
3.250
3.300
105,500
+0.00(+0.15%)
Feb 06, 2020
3.249
3.350
3.211
3.295
32,377
+0.04(+1.38%)
Feb 05, 2020
3.250
3.340
3.118
3.250
61,939
+0.02(+0.62%)
Feb 04, 2020
3.290
3.290
3.190
3.230
14,519
+0.01(+0.31%)
Feb 03, 2020
3.210
3.320
3.200
3.220
8,561
+0.02(+0.63%)
Jan 31, 2020
3.350
3.350
3.200
3.200
14,500
-0.12(-3.59%)
Jan 30, 2020
3.260
3.319
3.130
3.319
44,475
+0.10(+3.08%)
Jan 29, 2020
3.250
3.300
3.127
3.220
26,366
-0.02(-0.62%)
Jan 28, 2020
3.271
3.290
3.209
3.240
30,037
+0.08(+2.53%)
Jan 27, 2020
3.380
3.430
3.060
3.160
57,058
-0.24(-7.06%)
Jan 24, 2020
3.430
3.450
3.330
3.400
16,500
-0.05(-1.45%)
Jan 23, 2020
3.540
3.575
3.435
3.450
14,609
-0.05(-1.43%)
Jan 22, 2020
3.560
3.580
3.430
3.500
53,584
-0.10(-2.78%)
Jan 21, 2020
3.600
3.600
3.500
3.600
13,249
-0.01(-0.28%)
Jan 17, 2020
3.720
3.720
3.531
3.610
15,600
-0.11(-2.96%)
Jan 16, 2020
3.600
3.780
3.562
3.720
46,621
+0.12(+3.33%)
Jan 15, 2020
3.650
3.690
3.550
3.600
47,240
+0.04(+1.12%)
Jan 14, 2020
3.470
3.730
3.430
3.560
77,806
+0.11(+3.19%)
Jan 13, 2020
3.550
3.573
3.434
3.450
10,785
-0.04(-1.15%)
Jan 10, 2020
3.550
3.550
3.340
3.490
35,200
+0.03(+0.87%)
Jan 09, 2020
3.430
3.555
3.427
3.460
33,415
-0.02(-0.57%)
Jan 08, 2020
3.560
3.615
3.447
3.480
29,214
-0.02(-0.57%)
Jan 07, 2020
3.410
3.650
3.310
3.500
148,108
+0.13(+3.86%)
Jan 06, 2020
3.270
3.420
3.259
3.370
22,413
+0.14(+4.33%)
Jan 03, 2020
3.250
3.350
3.200
3.230
20,100
-0.05(-1.52%)
Jan 02, 2020
3.200
3.370
3.170
3.280
27,918
+0.07(+2.18%)
Dec 31, 2019
3.320
3.460
3.030
3.210
87,200
-0.19(-5.59%)
Dec 30, 2019
3.460
3.600
3.300
3.400
43,032
-0.09(-2.58%)
Dec 27, 2019
3.500
3.550
3.450
3.490
29,600
-0.08(-2.24%)
Dec 26, 2019
3.400
3.580
3.400
3.570
13,689
+0.17(+5.00%)
Dec 24, 2019
3.410
3.550
3.400
3.400
16,100
-0.08(-2.30%)
Dec 23, 2019
3.650
3.680
3.460
3.480
18,873
-0.04(-1.14%)
Dec 20, 2019
3.800
3.800
3.520
3.520
32,800
-0.20(-5.38%)
Dec 19, 2019
3.490
3.800
3.470
3.720
108,699
+0.21(+5.98%)
Dec 18, 2019
3.440
3.560
3.425
3.510
18,401
+0.09(+2.63%)
Dec 17, 2019
3.360
3.460
3.325
3.420
14,955
+0.02(+0.59%)
Dec 16, 2019
3.430
3.510
3.380
3.400
25,021
-0.03(-0.87%)
Dec 13, 2019
3.340
3.490
3.340
3.430
34,400
+0.05(+1.48%)
Dec 12, 2019
3.350
3.400
3.330
3.380
26,846
+0.03(+0.90%)
Dec 11, 2019
3.350
3.450
3.310
3.350
37,046
-0.04(-1.18%)
Dec 10, 2019
3.454
3.454
3.284
3.390
20,560
+0.04(+1.19%)
Dec 09, 2019
3.350
3.430
3.320
3.350
21,780
-0.05(-1.47%)
Dec 06, 2019
3.740
3.740
3.400
3.400
55,400
-0.16(-4.49%)
Dec 05, 2019
3.610
3.751
3.560
3.560
60,219
-0.15(-4.04%)
Dec 04, 2019
3.720
3.851
3.710
3.710
18,716
-0.04(-1.20%)
Dec 03, 2019
3.710
3.915
3.700
3.755
20,133
+0.01(+0.40%)
Dec 02, 2019
3.820
3.910
3.740
3.740
29,341
-0.18(-4.59%)
Nov 29, 2019
3.870
3.920
3.870
3.920
3,100
+0.02(+0.51%)
Nov 27, 2019
3.890
4.150
3.890
3.900
34,800
-0.02(-0.64%)
Nov 26, 2019
3.840
4.025
3.780
3.925
14,492
+0.08(+2.21%)
Nov 25, 2019
3.960
4.010
3.840
3.840
22,731
-0.16(-4.00%)
Nov 22, 2019
3.810
4.160
3.810
4.000
63,400
+0.15(+3.90%)
Nov 21, 2019
3.800
3.920
3.768
3.850
17,369
+0.16(+4.34%)
Nov 20, 2019
3.520
3.890
3.520
3.690
27,224
+0.17(+4.83%)
Nov 19, 2019
3.720
3.770
3.510
3.520
54,574
-0.23(-6.13%)
Nov 18, 2019
4.070
4.070
3.750
3.750
43,361
-0.41(-9.86%)
Nov 15, 2019
4.100
4.160
3.990
4.160
28,200
-0.01(-0.24%)
Nov 14, 2019
4.510
4.520
4.085
4.170
85,377
-0.34(-7.54%)
Nov 13, 2019
4.500
4.540
4.487
4.510
13,361
+0.01(+0.22%)
Nov 12, 2019
4.570
4.570
4.410
4.500
19,732
-0.02(-0.44%)
Nov 11, 2019
4.480
4.590
4.330
4.520
17,757
+0.11(+2.49%)
Nov 08, 2019
4.470
4.480
4.300
4.410
22,200
+0.10(+2.32%)
Nov 07, 2019
4.412
4.578
4.200
4.310
44,436
-0.25(-5.48%)
Nov 06, 2019
4.570
4.699
4.540
4.560
6,075
-0.12(-2.56%)
Nov 05, 2019
4.370
4.825
4.290
4.680
68,378
+0.27(+6.12%)
Nov 04, 2019
4.220
4.540
4.180
4.410
51,941
+0.18(+4.26%)
Nov 01, 2019
4.140
4.230
4.140
4.230
12,700
+0.10(+2.42%)
Oct 31, 2019
4.260
4.307
4.130
4.130
8,500
-0.12(-2.82%)
Oct 30, 2019
4.190
4.250
4.100
4.250
11,208
+0.09(+2.16%)
Oct 29, 2019
4.230
4.320
4.160
4.160
13,013
-0.05(-1.19%)
Oct 28, 2019
4.760
4.974
4.210
4.210
67,165
-0.21(-4.86%)
Oct 25, 2019
4.080
4.440
4.080
4.425
58,500
+0.37(+8.99%)
Oct 24, 2019
4.300
4.310
4.050
4.060
24,013
-0.33(-7.52%)
Oct 23, 2019
4.400
4.410
4.350
4.390
4,341
-0.01(-0.24%)
Oct 22, 2019
4.540
4.540
4.334
4.400
8,664
-0.01(-0.22%)
Oct 21, 2019
4.380
4.430
4.210
4.410
22,065
+0.03(+0.68%)
Oct 18, 2019
4.390
4.390
4.300
4.380
5,600
-0.05(-1.13%)
Oct 17, 2019
4.480
4.520
4.330
4.430
22,226
-0.11(-2.42%)
Oct 16, 2019
4.360
4.540
4.360
4.540
18,086
+0.14(+3.18%)
Oct 15, 2019
4.380
4.420
4.320
4.400
9,113
+0.06(+1.38%)
Oct 14, 2019
4.330
4.390
4.330
4.340
17,571
-0.01(-0.23%)
Oct 11, 2019
4.280
4.600
4.280
4.350
24,400
+0.10(+2.35%)
Oct 10, 2019
4.740
4.740
4.250
4.250
18,870
-0.34(-7.41%)
Oct 09, 2019
4.420
4.730
4.420
4.590
10,054
+0.11(+2.46%)
Oct 08, 2019
4.500
4.500
4.370
4.480
12,500
+0.02(+0.45%)
Oct 07, 2019
4.460
4.532
4.400
4.460
5,931
-0.04(-0.89%)
Oct 04, 2019
4.600
4.657
4.320
4.500
34,900
-0.01(-0.22%)
Oct 03, 2019
4.300
4.690
4.270
4.510
118,190
+0.20(+4.64%)
Oct 02, 2019
4.370
4.430
4.290
4.310
22,114
-0.04(-0.92%)
Oct 01, 2019
4.570
4.860
4.350
4.350
121,799
-0.22(-4.81%)
Sep 30, 2019
4.740
4.790
4.531
4.570
33,080
-0.18(-3.79%)
Sep 27, 2019
5.010
5.010
4.710
4.750
11,100
-0.12(-2.46%)
Sep 26, 2019
5.140
5.140
4.710
4.870
10,724
-0.08(-1.62%)
Sep 25, 2019
4.960
5.135
4.932
4.950
16,259
+0.04(+0.81%)
Sep 24, 2019
5.210
5.290
4.830
4.910
90,350
-0.32(-6.12%)
Sep 23, 2019
5.420
5.440
5.200
5.230
48,610
-0.17(-3.15%)
Sep 20, 2019
5.390
5.434
5.260
5.400
63,600
+0.01(+0.19%)
Sep 19, 2019
5.800
5.800
5.330
5.390
97,387
-0.44(-7.55%)
Sep 18, 2019
5.750
5.890
5.600
5.830
70,234
+0.10(+1.75%)
Sep 17, 2019
5.580
5.990
5.580
5.730
74,905
+0.11(+1.96%)
Sep 16, 2019
5.310
5.710
5.234
5.620
223,564
+0.39(+7.46%)
Sep 13, 2019
5.330
5.500
5.140
5.230
71,500
-0.09(-1.69%)
Sep 12, 2019
5.280
5.520
5.220
5.320
59,490
-0.07(-1.30%)
Sep 11, 2019
5.290
5.480
5.120
5.390
86,453
+0.06(+1.13%)
Sep 10, 2019
5.450
5.600
5.330
5.330
208,710
-0.15(-2.74%)
Sep 09, 2019
5.370
5.770
5.370
5.480
210,920
+0.08(+1.48%)
Sep 06, 2019
5.500
5.600
5.230
5.400
145,500
+0.03(+0.56%)
Sep 05, 2019
5.570
5.907
5.300
5.370
147,811
-0.09(-1.65%)
Sep 04, 2019
6.150
6.290
5.430
5.460
525,841
-0.57(-9.45%)
Sep 03, 2019
4.750
6.400
4.750
6.030
1,337,519
+1.24(+25.89%)
Aug 30, 2019
4.860
4.970
4.640
4.790
115,000
-0.02(-0.42%)
Aug 29, 2019
5.100
5.170
4.726
4.810
259,875
-0.25(-4.94%)
Aug 28, 2019
4.740
5.200
4.600
5.060
522,353
+0.28(+5.86%)
Aug 27, 2019
5.150
6.300
4.700
4.780
3,472,279
+0.38(+8.64%)
Aug 26, 2019
4.670
4.800
4.170
4.400
399,623
-0.32(-6.78%)
Aug 23, 2019
5.150
5.370
4.350
4.720
2,743,800
-0.60(-11.28%)
Aug 22, 2019
3.650
5.750
3.420
5.320
17,860,468
+2.02(+61.21%)
Aug 21, 2019
3.150
3.300
3.100
3.300
46,302
+0.15(+4.76%)
Aug 20, 2019
3.090
3.150
3.000
3.150
11,943
+0.02(+0.64%)
Aug 19, 2019
3.210
3.210
3.030
3.130
35,717
-0.15(-4.57%)
Aug 16, 2019
3.220
3.440
3.220
3.280
13,300
+0.06(+1.86%)
Aug 15, 2019
3.420
3.693
3.220
3.220
28,377
-0.22(-6.40%)
Aug 14, 2019
3.730
3.750
3.370
3.440
37,934
-0.29(-7.77%)
Aug 13, 2019
3.640
3.855
3.610
3.730
13,205
+0.01(+0.27%)
Aug 12, 2019
3.650
3.790
3.600
3.720
5,786
+0.03(+0.81%)
Aug 09, 2019
3.520
3.920
3.370
3.690
40,000
+0.14(+3.95%)
Aug 08, 2019
3.560
3.640
3.510
3.550
21,056
-0.05(-1.39%)
Aug 07, 2019
3.600
3.610
3.400
3.600
13,512
-0.02(-0.55%)
Aug 06, 2019
3.630
3.680
3.540
3.620
13,728
-0.01(-0.28%)
Aug 05, 2019
3.620
3.690
3.620
3.630
9,882
+0.02(+0.55%)
Aug 02, 2019
3.660
3.700
3.600
3.610
13,300
-0.06(-1.63%)
Aug 01, 2019
3.700
3.790
3.670
3.670
12,898
-0.01(-0.27%)
Jul 31, 2019
3.698
3.832
3.660
3.680
15,296
-0.10(-2.65%)
Jul 30, 2019
3.690
3.780
3.662
3.780
19,644
+0.12(+3.28%)
Jul 29, 2019
3.850
3.850
3.660
3.660
7,858
+0.00(+0.00%)
Jul 26, 2019
3.720
3.810
3.660
3.660
4,600
-0.07(-1.88%)
Jul 25, 2019
3.860
3.937
3.730
3.730
11,645
-0.10(-2.61%)
Jul 24, 2019
3.730
3.867
3.730
3.830
4,721
+0.20(+5.51%)
Jul 23, 2019
3.700
4.050
3.630
3.630
94,050
+0.01(+0.28%)
Jul 22, 2019
3.780
3.883
3.616
3.620
9,268
-0.13(-3.47%)
Jul 19, 2019
3.850
3.850
3.688
3.750
7,600
-0.07(-1.83%)
Jul 18, 2019
3.870
3.895
3.607
3.820
33,349
-0.01(-0.26%)
Jul 17, 2019
4.010
4.070
3.820
3.830
29,441
-0.18(-4.61%)
Jul 16, 2019
4.100
4.100
3.910
4.015
17,072
-0.00(-0.12%)
Jul 15, 2019
4.280
4.301
4.000
4.020
17,847
-0.23(-5.41%)
Jul 12, 2019
4.370
4.370
4.250
4.250
4,100
-0.07(-1.62%)
Jul 11, 2019
4.330
4.340
4.260
4.320
10,146
+0.00(+0.00%)
Jul 10, 2019
4.340
4.410
4.308
4.320
20,389
-0.07(-1.59%)
Jul 09, 2019
4.340
4.440
4.260
4.390
32,766
+0.01(+0.23%)
Jul 08, 2019
4.510
4.532
4.240
4.380
25,447
-0.08(-1.79%)
Jul 05, 2019
4.370
4.556
4.370
4.460
13,900
+0.11(+2.53%)
Jul 03, 2019
4.520
4.520
4.350
4.350
5,700
-0.21(-4.61%)
Jul 02, 2019
4.440
4.690
4.430
4.560
33,627
-0.01(-0.22%)
Jul 01, 2019
4.730
4.730
4.430
4.570
56,000
+0.00(+0.00%)
Jun 28, 2019
4.400
4.780
4.340
4.570
62,000
+0.18(+4.10%)
Jun 27, 2019
4.610
4.680
4.270
4.390
80,324
-0.33(-6.99%)
Jun 26, 2019
4.260
5.100
4.260
4.720
381,428
+0.42(+9.77%)
Jun 25, 2019
4.380
4.510
4.300
4.300
36,749
-0.04(-0.92%)
Jun 24, 2019
4.230
4.500
4.070
4.340
94,473
+0.16(+3.83%)
Jun 21, 2019
4.150
4.450
4.050
4.180
41,300
-0.08(-1.88%)
Jun 20, 2019
3.860
5.420
3.860
4.260
525,464
+0.26(+6.50%)
Jun 19, 2019
3.960
4.040
3.850
4.000
7,889
+0.01(+0.25%)
Jun 18, 2019
3.820
3.990
3.820
3.990
10,295
+0.11(+2.84%)
Jun 17, 2019
3.920
4.018
3.850
3.880
11,675
-0.01(-0.18%)
Jun 14, 2019
4.000
4.030
3.770
3.887
34,300
-0.09(-2.33%)
Jun 13, 2019
3.960
4.040
3.900
3.980
10,054
+0.07(+1.79%)
Jun 12, 2019
3.990
4.060
3.900
3.910
11,197
-0.12(-2.98%)
Jun 11, 2019
3.940
4.160
3.940
4.030
2,936
+0.13(+3.33%)
Jun 10, 2019
4.060
4.280
3.900
3.900
25,796
-0.10(-2.50%)
Jun 07, 2019
4.050
4.159
4.000
4.000
8,200
+0.02(+0.50%)
Jun 06, 2019
4.010
4.100
3.900
3.980
23,230
+0.02(+0.51%)
Jun 05, 2019
4.010
4.110
3.960
3.960
31,277
-0.02(-0.50%)
Jun 04, 2019
4.090
4.090
3.860
3.980
13,524
-0.10(-2.45%)
Jun 03, 2019
3.980
4.110
3.980
4.080
11,514
+0.14(+3.55%)
May 31, 2019
3.950
4.117
3.940
3.940
16,300
-0.01(-0.25%)
May 30, 2019
4.130
4.140
3.902
3.950
47,116
-0.22(-5.28%)
May 29, 2019
4.290
4.290
4.010
4.170
37,485
-0.17(-3.92%)
May 28, 2019
4.234
4.390
4.230
4.340
7,049
-0.01(-0.20%)
May 24, 2019
4.370
4.370
4.230
4.349
7,200
+0.15(+3.54%)
May 23, 2019
4.260
4.538
4.200
4.200
8,646
-0.06(-1.41%)
May 22, 2019
4.390
4.410
4.260
4.260
14,645
-0.05(-1.16%)
May 21, 2019
4.500
4.500
4.300
4.310
28,839
-0.17(-3.79%)
May 20, 2019
4.900
4.900
4.400
4.480
14,616
-0.40(-8.20%)
May 17, 2019
4.950
4.950
4.740
4.880
23,700
+0.13(+2.74%)
May 16, 2019
5.180
5.200
4.000
4.750
210,374
-0.53(-10.04%)
May 15, 2019
5.320
5.410
5.180
5.280
21,339
+0.02(+0.42%)
May 14, 2019
5.250
5.420
5.180
5.258
26,891
+0.01(+0.15%)
May 13, 2019
5.070
5.710
4.970
5.250
142,244
+0.12(+2.34%)
May 10, 2019
5.240
5.240
4.990
5.130
17,600
-0.06(-1.16%)
May 09, 2019
5.090
5.220
5.090
5.190
14,104
+0.13(+2.57%)
May 08, 2019
5.340
5.340
5.030
5.060
26,973
-0.34(-6.30%)
May 07, 2019
5.520
5.620
5.390
5.400
27,074
-0.15(-2.70%)
May 06, 2019
5.570
5.609
5.460
5.550
6,032
-0.07(-1.25%)
May 03, 2019
5.430
5.650
5.420
5.620
23,700
+0.21(+3.88%)
May 02, 2019
5.470
5.720
5.410
5.410
41,813
-0.12(-2.17%)
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.