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
Livexlive Media Inc
(NQ:
LIVX
)
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, 2021
4.270
4.520
4.200
4.290
1,053,000
-0.03(-0.69%)
Apr 29, 2021
4.380
4.600
4.160
4.320
1,900,202
+0.00(+0.00%)
Apr 28, 2021
4.170
4.380
4.100
4.320
1,478,521
+0.18(+4.35%)
Apr 27, 2021
4.160
4.200
4.020
4.140
844,738
+0.00(+0.00%)
Apr 26, 2021
4.020
4.160
3.890
4.140
831,195
+0.15(+3.76%)
Apr 23, 2021
3.800
4.010
3.760
3.990
1,079,700
+0.19(+5.00%)
Apr 22, 2021
3.670
3.910
3.590
3.800
1,476,431
+0.21(+5.85%)
Apr 21, 2021
3.430
3.630
3.370
3.590
736,096
+0.13(+3.76%)
Apr 20, 2021
3.560
3.630
3.360
3.460
1,070,848
-0.11(-3.08%)
Apr 19, 2021
3.530
3.620
3.400
3.570
1,252,262
-0.04(-1.11%)
Apr 16, 2021
3.700
3.730
3.510
3.610
1,335,900
-0.13(-3.48%)
Apr 15, 2021
3.760
3.910
3.700
3.740
840,856
-0.10(-2.60%)
Apr 14, 2021
3.770
3.930
3.730
3.840
1,142,455
+0.00(+0.00%)
Apr 13, 2021
3.840
3.850
3.620
3.840
1,213,127
+0.05(+1.32%)
Apr 12, 2021
4.030
4.100
3.710
3.790
1,850,322
-0.28(-6.88%)
Apr 09, 2021
4.190
4.230
4.020
4.070
1,269,600
-0.12(-2.86%)
Apr 08, 2021
4.220
4.290
4.050
4.190
934,419
+0.03(+0.72%)
Apr 07, 2021
4.410
4.470
4.120
4.160
1,353,646
-0.32(-7.14%)
Apr 06, 2021
4.170
4.700
4.150
4.480
2,569,676
+0.27(+6.41%)
Apr 05, 2021
4.300
4.440
4.100
4.210
1,862,651
-0.01(-0.24%)
Apr 01, 2021
4.270
4.380
4.000
4.220
2,974,000
-0.12(-2.76%)
Mar 31, 2021
4.200
4.540
4.120
4.340
2,277,840
+0.23(+5.60%)
Mar 30, 2021
4.520
4.570
3.880
4.110
3,269,882
-0.32(-7.22%)
Mar 29, 2021
5.500
5.650
4.400
4.430
4,538,852
-1.14(-20.47%)
Mar 26, 2021
5.980
6.950
4.860
5.570
14,676,900
-0.40(-6.70%)
Mar 25, 2021
5.430
6.120
5.160
5.970
6,181,455
-0.10(-1.65%)
Mar 24, 2021
6.290
6.760
5.780
6.070
11,031,268
+0.36(+6.30%)
Mar 23, 2021
5.380
6.330
5.290
5.710
7,179,051
+0.40(+7.53%)
Mar 22, 2021
5.070
5.470
4.960
5.310
3,630,746
+0.58(+12.26%)
Mar 19, 2021
4.620
5.140
4.620
4.730
1,986,800
+0.20(+4.42%)
Mar 18, 2021
4.560
5.400
4.410
4.530
5,936,638
+0.00(+0.00%)
Mar 17, 2021
4.120
4.660
4.070
4.530
1,393,574
+0.42(+10.22%)
Mar 16, 2021
4.100
4.180
4.000
4.110
397,114
+0.02(+0.49%)
Mar 15, 2021
4.200
4.200
4.050
4.090
466,066
-0.07(-1.68%)
Mar 12, 2021
4.130
4.280
4.040
4.160
379,200
-0.03(-0.72%)
Mar 11, 2021
4.240
4.280
4.110
4.190
708,601
+0.02(+0.48%)
Mar 10, 2021
4.200
4.280
4.040
4.170
415,994
+0.07(+1.71%)
Mar 09, 2021
3.970
4.100
3.880
4.100
490,270
+0.30(+7.89%)
Mar 08, 2021
3.730
3.940
3.721
3.800
430,702
+0.00(+0.00%)
Mar 05, 2021
3.840
3.899
3.370
3.800
980,700
-0.02(-0.52%)
Mar 04, 2021
4.100
4.120
3.610
3.820
1,105,010
-0.31(-7.51%)
Mar 03, 2021
4.350
4.390
4.120
4.130
760,923
-0.14(-3.28%)
Mar 02, 2021
4.190
4.380
4.100
4.270
937,477
+0.14(+3.39%)
Mar 01, 2021
4.040
4.270
3.990
4.130
1,258,977
+0.16(+4.03%)
Feb 26, 2021
3.820
3.970
3.655
3.970
989,300
+0.43(+12.15%)
Feb 25, 2021
3.970
4.040
3.490
3.540
1,548,370
-0.35(-9.00%)
Feb 24, 2021
4.180
4.230
3.820
3.890
1,174,618
-0.25(-6.04%)
Feb 23, 2021
4.370
4.380
3.710
4.140
1,297,843
-0.39(-8.61%)
Feb 22, 2021
4.450
4.720
4.350
4.530
766,191
+0.00(+0.00%)
Feb 19, 2021
4.290
4.660
4.290
4.530
1,098,500
+0.48(+11.85%)
Feb 18, 2021
4.600
4.630
3.980
4.050
1,487,086
-0.68(-14.38%)
Feb 17, 2021
4.900
4.950
4.510
4.730
676,224
-0.13(-2.67%)
Feb 16, 2021
4.890
5.140
4.750
4.860
1,355,354
+0.06(+1.25%)
Feb 12, 2021
4.510
4.910
4.509
4.800
1,131,700
+0.33(+7.38%)
Feb 11, 2021
4.760
5.170
4.230
4.470
3,667,060
-0.35(-7.26%)
Feb 10, 2021
4.470
4.910
4.440
4.820
2,278,861
+0.38(+8.56%)
Feb 09, 2021
4.510
4.580
4.330
4.440
616,673
-0.06(-1.33%)
Feb 08, 2021
4.444
4.520
4.310
4.500
1,018,500
+0.13(+2.97%)
Feb 05, 2021
4.350
4.450
4.260
4.370
567,800
+0.11(+2.58%)
Feb 04, 2021
4.200
4.300
4.060
4.260
698,333
+0.06(+1.43%)
Feb 03, 2021
4.160
4.340
4.120
4.200
759,476
+0.09(+2.19%)
Feb 02, 2021
4.020
4.160
3.970
4.110
624,363
+0.11(+2.75%)
Feb 01, 2021
3.970
4.030
3.750
4.000
657,144
+0.19(+4.99%)
Jan 29, 2021
4.010
4.100
3.740
3.810
910,000
-0.13(-3.30%)
Jan 28, 2021
4.080
4.580
3.850
3.940
1,885,773
-0.08(-1.99%)
Jan 27, 2021
4.200
4.350
3.960
4.020
1,203,270
-0.30(-6.94%)
Jan 26, 2021
4.270
4.390
4.140
4.320
1,195,848
+0.02(+0.47%)
Jan 25, 2021
4.557
4.557
4.160
4.300
1,194,543
-0.09(-2.05%)
Jan 22, 2021
4.180
4.450
4.095
4.390
1,311,100
+0.19(+4.52%)
Jan 21, 2021
3.940
4.300
3.750
4.200
1,057,597
+0.28(+7.14%)
Jan 20, 2021
4.060
4.100
3.830
3.920
908,012
-0.15(-3.69%)
Jan 19, 2021
3.810
4.110
3.720
4.070
2,245,647
+0.36(+9.70%)
Jan 15, 2021
3.830
3.890
3.620
3.710
642,000
-0.16(-4.13%)
Jan 14, 2021
3.710
3.890
3.540
3.870
799,770
+0.16(+4.31%)
Jan 13, 2021
3.900
3.900
3.600
3.710
771,545
-0.16(-4.13%)
Jan 12, 2021
3.750
3.900
3.680
3.870
645,327
+0.17(+4.59%)
Jan 11, 2021
3.880
3.920
3.670
3.700
588,212
-0.19(-4.88%)
Jan 08, 2021
3.700
3.940
3.590
3.890
928,600
+0.16(+4.29%)
Jan 07, 2021
3.570
3.900
3.560
3.730
1,410,750
+0.41(+12.35%)
Jan 06, 2021
3.470
3.500
3.300
3.320
493,226
-0.15(-4.32%)
Jan 05, 2021
3.380
3.600
3.360
3.470
771,425
+0.06(+1.76%)
Jan 04, 2021
3.300
3.470
3.120
3.410
811,582
+0.13(+3.96%)
Dec 31, 2020
3.280
3.280
3.280
523,842
-0.09(-2.67%)
Dec 30, 2020
3.310
3.550
3.310
3.370
523,842
+0.06(+1.81%)
Dec 29, 2020
3.430
3.460
3.200
3.310
616,013
-0.01(-0.30%)
Dec 28, 2020
3.500
3.580
3.320
3.320
589,641
-0.12(-3.49%)
Dec 24, 2020
3.740
3.740
3.360
3.440
526,400
-0.02(-0.58%)
Dec 23, 2020
3.850
3.880
3.360
3.460
1,500,188
-0.36(-9.42%)
Dec 22, 2020
3.620
3.950
3.620
3.820
1,509,186
+0.22(+6.11%)
Dec 21, 2020
3.130
3.690
3.090
3.600
1,856,406
+0.50(+16.13%)
Dec 18, 2020
3.384
3.491
3.100
3.100
1,272,500
-0.30(-8.82%)
Dec 17, 2020
2.960
3.480
2.960
3.400
2,306,979
+0.51(+17.65%)
Dec 16, 2020
2.950
2.950
2.780
2.890
538,908
-0.07(-2.36%)
Dec 15, 2020
2.800
2.990
2.650
2.960
783,675
+0.21(+7.64%)
Dec 14, 2020
2.890
3.050
2.750
2.750
877,922
-0.09(-3.17%)
Dec 11, 2020
2.630
3.150
2.577
2.840
2,566,400
+0.24(+9.23%)
Dec 10, 2020
2.480
2.640
2.390
2.600
821,950
+0.21(+8.79%)
Dec 09, 2020
2.590
2.600
2.380
2.390
524,548
-0.14(-5.53%)
Dec 08, 2020
2.550
2.550
2.430
2.530
374,307
+0.00(+0.00%)
Dec 07, 2020
2.530
2.610
2.370
2.530
724,495
+0.03(+1.20%)
Dec 04, 2020
2.400
2.510
2.380
2.500
445,900
+0.15(+6.38%)
Dec 03, 2020
2.440
2.440
2.320
2.350
426,504
-0.10(-4.08%)
Dec 02, 2020
2.410
2.480
2.330
2.450
342,552
+0.06(+2.51%)
Dec 01, 2020
2.570
2.580
2.370
2.390
575,409
-0.11(-4.40%)
Nov 30, 2020
2.670
2.670
2.450
2.500
763,354
+0.01(+0.40%)
Nov 27, 2020
2.480
2.540
2.350
2.490
524,800
+0.10(+4.18%)
Nov 25, 2020
2.270
2.450
2.170
2.390
1,045,200
+0.18(+8.14%)
Nov 24, 2020
2.260
2.350
2.180
2.210
873,304
-0.03(-1.34%)
Nov 23, 2020
2.110
2.270
2.080
2.240
1,386,879
+0.12(+5.66%)
Nov 20, 2020
1.940
2.120
1.910
2.120
839,700
+0.17(+8.72%)
Nov 19, 2020
1.900
2.000
1.820
1.950
831,416
+0.11(+5.98%)
Nov 18, 2020
1.880
1.900
1.830
1.840
645,992
-0.04(-2.13%)
Nov 17, 2020
1.900
1.920
1.780
1.880
886,850
-0.17(-8.29%)
Nov 16, 2020
2.010
2.050
1.920
2.050
913,298
+0.05(+2.50%)
Nov 13, 2020
1.930
2.040
1.900
2.000
512,100
+0.08(+4.17%)
Nov 12, 2020
2.030
2.050
1.890
1.920
743,730
-0.09(-4.48%)
Nov 11, 2020
2.000
2.040
1.950
2.010
553,675
+0.04(+2.03%)
Nov 10, 2020
2.000
2.030
1.940
1.970
467,394
-0.02(-1.01%)
Nov 09, 2020
2.220
2.290
1.970
1.990
635,868
-0.18(-8.29%)
Nov 06, 2020
2.120
2.180
2.030
2.170
247,800
+0.04(+1.88%)
Nov 05, 2020
2.100
2.150
2.050
2.130
313,854
+0.06(+2.90%)
Nov 04, 2020
2.070
2.110
1.998
2.070
360,557
+0.00(+0.00%)
Nov 03, 2020
1.950
2.100
1.940
2.070
380,369
+0.15(+7.81%)
Nov 02, 2020
2.050
2.060
1.800
1.920
818,427
-0.09(-4.48%)
Oct 30, 2020
2.150
2.160
2.000
2.010
410,600
-0.16(-7.37%)
Oct 29, 2020
2.080
2.180
2.010
2.170
484,446
+0.08(+3.83%)
Oct 28, 2020
2.220
2.230
2.060
2.090
653,625
-0.14(-6.28%)
Oct 27, 2020
2.150
2.290
2.144
2.230
910,667
+0.09(+4.21%)
Oct 26, 2020
2.130
2.250
1.990
2.140
970,924
+0.01(+0.47%)
Oct 23, 2020
2.110
2.140
2.060
2.130
300,300
+0.04(+1.91%)
Oct 22, 2020
2.080
2.130
2.040
2.090
429,691
+0.00(+0.00%)
Oct 21, 2020
2.150
2.170
2.040
2.090
482,224
-0.05(-2.34%)
Oct 20, 2020
2.110
2.150
2.030
2.140
450,899
+0.03(+1.42%)
Oct 19, 2020
2.240
2.250
2.090
2.110
640,515
-0.13(-5.80%)
Oct 16, 2020
2.320
2.340
2.230
2.240
354,000
-0.08(-3.45%)
Oct 15, 2020
2.260
2.320
2.210
2.320
432,078
+0.06(+2.65%)
Oct 14, 2020
2.340
2.340
2.230
2.260
329,973
-0.04(-1.74%)
Oct 13, 2020
2.240
2.310
2.200
2.300
369,241
+0.06(+2.68%)
Oct 12, 2020
2.360
2.360
2.210
2.240
544,046
-0.08(-3.45%)
Oct 09, 2020
2.200
2.420
2.200
2.320
810,500
+0.13(+5.94%)
Oct 08, 2020
2.280
2.280
2.190
2.190
795,700
-0.01(-0.45%)
Oct 07, 2020
2.350
2.380
2.190
2.200
654,433
-0.07(-3.08%)
Oct 06, 2020
2.350
2.420
2.260
2.270
790,986
-0.04(-1.73%)
Oct 05, 2020
2.420
2.420
2.290
2.310
666,960
-0.09(-3.75%)
Oct 02, 2020
2.470
2.530
2.380
2.400
590,200
-0.11(-4.38%)
Oct 01, 2020
2.610
2.610
2.480
2.510
597,720
-0.09(-3.28%)
Sep 30, 2020
2.610
2.720
2.540
2.595
508,441
-0.05(-2.08%)
Sep 29, 2020
2.730
2.730
2.570
2.650
293,047
-0.08(-2.93%)
Sep 28, 2020
2.700
2.750
2.520
2.730
715,150
+0.08(+3.02%)
Sep 25, 2020
2.660
2.720
2.550
2.650
547,400
+0.01(+0.38%)
Sep 24, 2020
2.590
2.680
2.450
2.640
297,088
+0.04(+1.54%)
Sep 23, 2020
2.850
2.850
2.510
2.600
575,050
-0.26(-9.09%)
Sep 22, 2020
2.770
2.870
2.680
2.860
689,475
+0.08(+2.88%)
Sep 21, 2020
2.920
3.020
2.660
2.780
946,986
-0.24(-7.79%)
Sep 18, 2020
2.870
3.265
2.750
3.015
3,445,800
+0.18(+6.16%)
Sep 17, 2020
2.720
2.950
2.620
2.840
1,254,372
+0.09(+3.27%)
Sep 16, 2020
2.700
2.750
2.530
2.750
716,847
+0.10(+3.77%)
Sep 15, 2020
2.680
2.730
2.590
2.650
438,959
-0.05(-1.85%)
Sep 14, 2020
2.600
2.720
2.470
2.700
634,976
+0.21(+8.43%)
Sep 11, 2020
2.560
2.635
2.460
2.490
348,600
-0.07(-2.73%)
Sep 10, 2020
2.590
2.670
2.500
2.560
585,254
-0.02(-0.78%)
Sep 09, 2020
2.500
2.640
2.460
2.580
459,529
+0.11(+4.45%)
Sep 08, 2020
2.380
2.600
2.240
2.470
848,775
+0.15(+6.47%)
Sep 04, 2020
2.400
2.410
2.170
2.320
601,900
-0.02(-0.85%)
Sep 03, 2020
2.550
2.560
2.300
2.340
827,357
-0.19(-7.51%)
Sep 02, 2020
2.720
2.720
2.460
2.530
778,091
-0.14(-5.24%)
Sep 01, 2020
2.730
2.770
2.620
2.670
806,147
-0.03(-1.11%)
Aug 31, 2020
2.780
2.860
2.680
2.700
720,341
-0.07(-2.53%)
Aug 28, 2020
2.720
2.790
2.650
2.770
614,200
+0.09(+3.36%)
Aug 27, 2020
2.830
2.830
2.660
2.680
826,942
-0.12(-4.29%)
Aug 26, 2020
2.940
2.990
2.780
2.800
896,579
-0.12(-4.11%)
Aug 25, 2020
2.780
2.950
2.700
2.920
954,936
+0.22(+8.15%)
Aug 24, 2020
2.850
2.890
2.670
2.700
704,392
-0.10(-3.57%)
Aug 21, 2020
2.830
2.950
2.780
2.800
868,900
-0.13(-4.44%)
Aug 20, 2020
2.850
2.970
2.780
2.930
1,149,720
+0.07(+2.45%)
Aug 19, 2020
2.930
3.030
2.780
2.860
1,649,321
-0.02(-0.69%)
Aug 18, 2020
2.920
3.000
2.800
2.880
1,122,646
+0.01(+0.35%)
Aug 17, 2020
2.830
2.940
2.730
2.870
980,142
+0.15(+5.51%)
Aug 14, 2020
2.710
2.820
2.653
2.720
1,078,900
+0.08(+3.03%)
Aug 13, 2020
2.780
2.800
2.550
2.640
934,499
-0.15(-5.38%)
Aug 12, 2020
2.930
2.950
2.780
2.790
798,948
-0.05(-1.76%)
Aug 11, 2020
3.150
3.170
2.810
2.840
715,162
-0.32(-10.13%)
Aug 10, 2020
3.030
3.220
3.020
3.160
1,275,374
+0.15(+4.98%)
Aug 07, 2020
3.040
3.080
2.959
3.010
822,200
+0.07(+2.38%)
Aug 06, 2020
3.130
3.130
2.800
2.940
1,550,076
-0.21(-6.67%)
Aug 05, 2020
3.220
3.300
3.040
3.150
868,619
-0.01(-0.32%)
Aug 04, 2020
3.300
3.440
3.080
3.160
807,659
-0.08(-2.47%)
Aug 03, 2020
3.070
3.240
2.950
3.240
869,808
+0.21(+6.93%)
Jul 31, 2020
3.160
3.228
3.030
3.030
491,400
-0.11(-3.50%)
Jul 30, 2020
3.100
3.300
2.700
3.140
1,064,000
+0.12(+3.97%)
Jul 29, 2020
3.250
3.280
2.990
3.020
1,328,651
-0.19(-5.92%)
Jul 28, 2020
3.310
3.360
3.190
3.210
515,637
-0.07(-2.13%)
Jul 27, 2020
3.600
3.660
3.210
3.280
1,002,594
-0.29(-8.12%)
Jul 24, 2020
3.880
3.880
3.530
3.570
847,300
-0.34(-8.70%)
Jul 23, 2020
4.080
4.260
3.800
3.910
1,422,578
-0.09(-2.25%)
Jul 22, 2020
4.240
4.250
3.920
4.000
603,854
-0.22(-5.21%)
Jul 21, 2020
4.130
4.310
4.130
4.220
463,975
+0.09(+2.18%)
Jul 20, 2020
4.200
4.210
4.060
4.130
656,925
-0.10(-2.36%)
Jul 17, 2020
4.050
4.290
4.010
4.230
1,155,800
+0.24(+6.02%)
Jul 16, 2020
3.770
4.160
3.640
3.990
1,045,520
+0.23(+5.98%)
Jul 15, 2020
3.720
3.830
3.615
3.765
710,972
+0.10(+2.87%)
Jul 14, 2020
3.690
3.770
3.550
3.660
779,511
-0.05(-1.35%)
Jul 13, 2020
4.400
4.410
3.580
3.710
2,064,916
-0.61(-14.12%)
Jul 10, 2020
4.140
4.470
4.030
4.320
1,119,400
+0.19(+4.60%)
Jul 09, 2020
4.370
4.430
4.080
4.130
397,402
-0.12(-2.82%)
Jul 08, 2020
4.500
4.500
4.070
4.250
1,066,919
-0.26(-5.76%)
Jul 07, 2020
4.550
4.790
4.260
4.510
1,249,092
-0.08(-1.74%)
Jul 06, 2020
3.910
4.890
3.810
4.590
3,574,744
+0.82(+21.75%)
Jul 02, 2020
3.590
3.875
3.450
3.770
1,007,200
+0.20(+5.60%)
Jul 01, 2020
3.710
3.830
3.370
3.570
845,352
-0.05(-1.38%)
Jun 30, 2020
3.310
3.660
3.280
3.620
910,557
+0.34(+10.37%)
Jun 29, 2020
3.380
3.420
3.190
3.280
580,514
-0.05(-1.50%)
Jun 26, 2020
3.390
3.427
3.100
3.330
1,720,400
-0.06(-1.77%)
Jun 25, 2020
3.450
3.460
3.310
3.390
383,762
-0.05(-1.45%)
Jun 24, 2020
3.620
3.690
3.230
3.440
951,557
-0.15(-4.18%)
Jun 23, 2020
3.580
3.780
3.510
3.590
825,893
-0.04(-1.10%)
Jun 22, 2020
3.780
3.780
3.410
3.630
1,066,078
-0.18(-4.72%)
Jun 19, 2020
3.850
3.900
3.310
3.810
3,496,300
+0.06(+1.60%)
Jun 18, 2020
3.590
3.940
3.350
3.750
3,180,231
+0.19(+5.34%)
Jun 17, 2020
3.100
3.800
3.030
3.560
1,358,600
+0.47(+15.21%)
Jun 16, 2020
3.130
3.170
3.050
3.090
427,185
+0.03(+0.98%)
Jun 15, 2020
3.100
3.190
2.920
3.060
619,441
-0.03(-0.97%)
Jun 12, 2020
2.920
3.090
2.810
3.090
587,700
+0.31(+11.15%)
Jun 11, 2020
2.850
2.890
2.680
2.780
728,760
-0.21(-7.02%)
Jun 10, 2020
3.170
3.170
2.950
2.990
787,015
-0.17(-5.38%)
Jun 09, 2020
3.220
3.300
2.970
3.160
619,350
-0.06(-1.86%)
Jun 08, 2020
3.390
3.390
3.100
3.220
636,907
-0.08(-2.42%)
Jun 05, 2020
3.440
3.440
3.080
3.300
982,400
-0.17(-4.90%)
Jun 04, 2020
3.920
4.150
3.290
3.470
5,146,230
+0.40(+13.03%)
Jun 03, 2020
2.970
3.150
2.880
3.070
571,141
+0.15(+5.14%)
Jun 02, 2020
2.940
3.000
2.850
2.920
328,820
+0.02(+0.69%)
Jun 01, 2020
2.900
3.000
2.860
2.900
587,311
+0.04(+1.40%)
May 29, 2020
2.930
2.980
2.700
2.860
445,100
-0.08(-2.72%)
May 28, 2020
3.060
3.110
2.890
2.940
479,606
-0.07(-2.33%)
May 27, 2020
3.240
3.240
2.820
3.010
687,327
-0.17(-5.35%)
May 26, 2020
3.250
3.285
3.120
3.180
435,489
-0.10(-3.05%)
May 22, 2020
3.350
3.360
3.130
3.280
393,500
-0.05(-1.50%)
May 21, 2020
3.350
3.420
3.280
3.330
286,711
-0.04(-1.19%)
May 20, 2020
3.380
3.450
3.250
3.370
448,043
+0.06(+1.81%)
May 19, 2020
3.370
3.470
3.200
3.310
479,615
-0.04(-1.19%)
May 18, 2020
3.580
3.580
3.300
3.350
704,352
-0.05(-1.47%)
May 15, 2020
3.300
3.500
3.220
3.400
662,300
+0.02(+0.59%)
May 14, 2020
3.190
3.630
3.010
3.380
821,213
+0.18(+5.62%)
May 13, 2020
3.400
3.400
3.050
3.200
328,223
-0.11(-3.32%)
May 12, 2020
3.400
3.430
3.020
3.310
531,575
-0.06(-1.78%)
May 11, 2020
3.380
3.490
3.310
3.370
737,920
-0.01(-0.30%)
May 08, 2020
3.510
3.700
3.130
3.380
1,319,100
+0.06(+1.81%)
May 07, 2020
3.090
3.700
3.090
3.320
1,568,008
+0.31(+10.30%)
May 06, 2020
2.690
3.020
2.570
3.010
729,881
+0.36(+13.58%)
May 05, 2020
2.970
3.000
2.640
2.650
391,879
-0.19(-6.69%)
May 04, 2020
3.110
3.140
2.530
2.840
1,023,707
-0.19(-6.27%)
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.