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
Gevo Inc
(NQ:
GEVO
)
0.7050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 29, 2019
2.350
2.377
2.290
2.290
57,800
-0.06(-2.55%)
Nov 27, 2019
2.330
2.389
2.300
2.350
63,800
+0.00(+0.00%)
Nov 26, 2019
2.400
2.500
2.330
2.350
91,298
-0.03(-1.26%)
Nov 25, 2019
2.320
2.450
2.300
2.380
152,431
+0.08(+3.70%)
Nov 22, 2019
2.300
2.368
2.270
2.295
37,000
-0.00(-0.22%)
Nov 21, 2019
2.270
2.320
2.260
2.300
52,386
+0.04(+1.77%)
Nov 20, 2019
2.360
2.440
2.260
2.260
60,928
-0.12(-5.04%)
Nov 19, 2019
2.410
2.420
2.250
2.380
73,870
+0.04(+1.93%)
Nov 18, 2019
2.450
2.520
2.280
2.335
217,223
-0.16(-6.22%)
Nov 15, 2019
2.600
2.613
2.460
2.490
60,000
-0.07(-2.73%)
Nov 14, 2019
2.480
2.620
2.430
2.560
169,552
+0.13(+5.35%)
Nov 13, 2019
2.470
2.509
2.400
2.430
136,716
-0.12(-4.71%)
Nov 12, 2019
2.540
2.570
2.500
2.550
100,899
+0.03(+1.19%)
Nov 11, 2019
2.540
2.557
2.500
2.520
48,496
-0.02(-0.79%)
Nov 08, 2019
2.640
2.640
2.520
2.540
50,400
-0.04(-1.55%)
Nov 07, 2019
2.600
2.627
2.510
2.580
80,143
+0.02(+0.78%)
Nov 06, 2019
2.650
2.690
2.560
2.560
132,113
-0.12(-4.48%)
Nov 05, 2019
2.610
2.790
2.410
2.680
964,797
+0.29(+12.13%)
Nov 04, 2019
2.360
2.440
2.330
2.390
123,765
+0.01(+0.42%)
Nov 01, 2019
2.380
2.440
2.360
2.380
27,800
+0.02(+0.85%)
Oct 31, 2019
2.490
2.500
2.350
2.360
57,698
-0.14(-5.60%)
Oct 30, 2019
2.570
2.570
2.490
2.500
41,123
-0.08(-3.10%)
Oct 29, 2019
2.520
2.670
2.489
2.580
74,194
+0.06(+2.38%)
Oct 28, 2019
2.510
2.550
2.410
2.520
71,855
-0.01(-0.40%)
Oct 25, 2019
2.630
2.640
2.500
2.530
76,600
-0.11(-4.17%)
Oct 24, 2019
2.720
2.720
2.620
2.640
36,181
-0.10(-3.65%)
Oct 23, 2019
2.730
2.750
2.670
2.740
42,736
-0.02(-0.72%)
Oct 22, 2019
2.800
2.827
2.726
2.760
34,073
-0.03(-1.08%)
Oct 21, 2019
2.810
2.820
2.770
2.790
33,563
-0.05(-1.76%)
Oct 18, 2019
2.810
2.854
2.762
2.840
52,100
+0.01(+0.35%)
Oct 17, 2019
2.730
2.830
2.670
2.830
50,685
+0.09(+3.28%)
Oct 16, 2019
2.790
2.840
2.720
2.740
72,677
-0.06(-2.14%)
Oct 15, 2019
2.850
2.930
2.800
2.800
46,246
-0.05(-1.75%)
Oct 14, 2019
2.830
2.900
2.820
2.850
31,295
+0.00(+0.00%)
Oct 11, 2019
2.880
2.900
2.830
2.850
41,500
+0.02(+0.71%)
Oct 10, 2019
2.850
2.950
2.810
2.830
97,430
-0.07(-2.41%)
Oct 09, 2019
2.980
2.990
2.790
2.900
80,110
-0.02(-0.68%)
Oct 08, 2019
3.000
3.020
2.850
2.920
92,107
-0.06(-2.01%)
Oct 07, 2019
3.060
3.180
2.954
2.980
148,804
-0.05(-1.65%)
Oct 04, 2019
2.980
3.080
2.960
3.030
105,300
+0.07(+2.36%)
Oct 03, 2019
2.930
3.050
2.770
2.960
205,056
+0.02(+0.68%)
Oct 02, 2019
3.020
3.200
2.910
2.940
127,862
-0.09(-2.97%)
Oct 01, 2019
3.380
3.460
3.020
3.030
317,330
-0.32(-9.55%)
Sep 30, 2019
3.400
3.510
3.270
3.350
143,454
-0.09(-2.62%)
Sep 27, 2019
3.350
3.540
3.300
3.440
91,900
+0.05(+1.47%)
Sep 26, 2019
3.420
3.460
3.230
3.390
157,049
-0.04(-1.17%)
Sep 25, 2019
3.490
3.570
3.430
3.430
72,858
-0.10(-2.83%)
Sep 24, 2019
3.560
3.600
3.480
3.530
123,712
-0.03(-0.84%)
Sep 23, 2019
3.550
3.580
3.460
3.560
148,789
+0.01(+0.28%)
Sep 20, 2019
3.440
3.550
3.400
3.550
231,500
+0.11(+3.20%)
Sep 19, 2019
3.500
3.500
3.320
3.440
187,032
-0.02(-0.58%)
Sep 18, 2019
3.280
3.480
3.280
3.460
128,992
+0.18(+5.49%)
Sep 17, 2019
3.350
3.360
3.270
3.280
117,904
-0.07(-2.09%)
Sep 16, 2019
3.430
3.520
3.250
3.350
348,165
-0.01(-0.30%)
Sep 13, 2019
3.300
3.390
3.260
3.360
208,000
+0.10(+3.07%)
Sep 12, 2019
3.310
3.390
3.260
3.260
132,277
-0.09(-2.69%)
Sep 11, 2019
3.160
3.410
3.130
3.350
257,698
+0.17(+5.35%)
Sep 10, 2019
3.300
3.380
3.120
3.180
401,214
-0.11(-3.34%)
Sep 09, 2019
3.050
3.360
3.020
3.290
524,217
+0.27(+8.94%)
Sep 06, 2019
3.000
3.070
2.910
3.020
149,200
+0.03(+1.00%)
Sep 05, 2019
3.060
3.110
2.930
2.990
432,843
-0.07(-2.29%)
Sep 04, 2019
2.820
3.230
2.730
3.060
2,982,825
+0.39(+14.61%)
Sep 03, 2019
2.640
2.720
2.630
2.670
65,556
+0.00(+0.00%)
Aug 30, 2019
2.600
2.670
2.570
2.670
131,100
+0.06(+2.30%)
Aug 29, 2019
2.710
2.710
2.589
2.610
76,082
-0.06(-2.25%)
Aug 28, 2019
2.630
2.700
2.560
2.670
98,744
+0.04(+1.52%)
Aug 27, 2019
2.750
2.750
2.620
2.630
88,008
-0.12(-4.36%)
Aug 26, 2019
2.750
2.770
2.720
2.750
84,402
+0.01(+0.36%)
Aug 23, 2019
2.740
2.830
2.710
2.740
116,100
-0.05(-1.79%)
Aug 22, 2019
2.710
2.870
2.710
2.790
381,185
+0.01(+0.36%)
Aug 21, 2019
2.670
2.790
2.660
2.780
331,096
+0.11(+4.12%)
Aug 20, 2019
2.540
2.690
2.490
2.670
185,034
+0.09(+3.49%)
Aug 19, 2019
2.580
2.600
2.450
2.580
137,868
+0.03(+1.18%)
Aug 16, 2019
2.390
2.640
2.330
2.550
237,300
+0.10(+4.08%)
Aug 15, 2019
2.390
2.500
2.280
2.450
341,106
-0.08(-3.16%)
Aug 14, 2019
2.710
2.840
2.340
2.530
912,481
+0.02(+0.80%)
Aug 13, 2019
2.450
2.540
2.410
2.510
222,411
+0.08(+3.29%)
Aug 12, 2019
2.460
2.490
2.400
2.430
43,764
-0.03(-1.22%)
Aug 09, 2019
2.550
2.550
2.430
2.460
66,700
-0.06(-2.38%)
Aug 08, 2019
2.550
2.620
2.470
2.520
92,771
-0.03(-1.18%)
Aug 07, 2019
2.340
2.560
2.340
2.550
185,989
+0.20(+8.51%)
Aug 06, 2019
2.410
2.471
2.330
2.350
119,336
-0.05(-2.08%)
Aug 05, 2019
2.300
2.470
2.250
2.400
101,009
+0.04(+1.69%)
Aug 02, 2019
2.340
2.420
2.310
2.360
121,100
+0.01(+0.43%)
Aug 01, 2019
2.470
2.500
2.350
2.350
90,444
-0.10(-4.08%)
Jul 31, 2019
2.580
2.600
2.430
2.450
230,787
-0.12(-4.67%)
Jul 30, 2019
2.390
2.640
2.390
2.570
131,636
+0.18(+7.53%)
Jul 29, 2019
2.640
2.640
2.390
2.390
171,296
-0.21(-8.08%)
Jul 26, 2019
2.690
2.690
2.511
2.600
229,600
-0.07(-2.62%)
Jul 25, 2019
2.680
2.820
2.620
2.670
220,507
-0.03(-1.11%)
Jul 24, 2019
2.520
2.780
2.510
2.700
293,261
+0.18(+7.14%)
Jul 23, 2019
2.620
2.700
2.510
2.520
308,726
-0.10(-3.82%)
Jul 22, 2019
2.410
2.670
2.410
2.620
486,532
+0.19(+7.82%)
Jul 19, 2019
2.450
2.450
2.371
2.430
85,500
-0.04(-1.62%)
Jul 18, 2019
2.210
2.480
2.190
2.470
447,658
+0.25(+11.26%)
Jul 17, 2019
2.180
2.230
2.180
2.220
42,535
+0.04(+1.83%)
Jul 16, 2019
2.190
2.200
2.130
2.180
80,959
-0.01(-0.46%)
Jul 15, 2019
2.290
2.290
2.180
2.190
147,226
-0.09(-3.95%)
Jul 12, 2019
2.300
2.350
2.280
2.280
122,500
+0.02(+0.88%)
Jul 11, 2019
2.400
2.400
2.250
2.260
68,419
-0.11(-4.64%)
Jul 10, 2019
2.340
2.430
2.290
2.370
129,457
+0.03(+1.28%)
Jul 09, 2019
2.520
2.550
2.280
2.340
329,807
-0.16(-6.40%)
Jul 08, 2019
2.250
2.560
2.200
2.500
823,370
+0.23(+10.13%)
Jul 05, 2019
2.160
2.313
2.106
2.270
292,900
+0.11(+5.09%)
Jul 03, 2019
2.080
2.200
2.055
2.160
172,000
+0.09(+4.35%)
Jul 02, 2019
2.030
2.120
2.030
2.070
162,935
+0.05(+2.48%)
Jul 01, 2019
1.990
2.030
1.940
2.020
123,380
+0.05(+2.54%)
Jun 28, 2019
1.990
1.990
1.970
1.970
91,300
+0.00(+0.00%)
Jun 27, 2019
1.970
2.000
1.910
1.970
128,869
+0.03(+1.55%)
Jun 26, 2019
1.900
1.950
1.900
1.940
51,338
+0.04(+2.11%)
Jun 25, 2019
1.940
1.950
1.900
1.900
49,338
+0.00(+0.00%)
Jun 24, 2019
2.040
2.070
1.900
1.900
315,644
-0.14(-6.86%)
Jun 21, 2019
2.070
2.080
2.040
2.040
98,600
-0.03(-1.45%)
Jun 20, 2019
2.080
2.090
2.040
2.070
130,280
+0.02(+0.98%)
Jun 19, 2019
2.050
2.092
2.050
2.050
88,227
+0.00(+0.00%)
Jun 18, 2019
2.030
2.100
1.970
2.050
184,556
+0.06(+3.02%)
Jun 17, 2019
2.010
2.076
1.990
1.990
200,224
-0.01(-0.50%)
Jun 14, 2019
1.990
2.040
1.990
2.000
56,800
-0.01(-0.50%)
Jun 13, 2019
1.930
2.020
1.920
2.010
157,712
+0.07(+3.61%)
Jun 12, 2019
1.920
1.950
1.885
1.940
71,596
-0.01(-0.51%)
Jun 11, 2019
1.930
1.950
1.910
1.950
71,434
+0.03(+1.56%)
Jun 10, 2019
1.960
1.960
1.880
1.920
85,689
+0.04(+2.13%)
Jun 07, 2019
1.880
1.910
1.850
1.880
103,300
+0.01(+0.53%)
Jun 06, 2019
1.910
1.950
1.860
1.870
106,584
-0.08(-4.10%)
Jun 05, 2019
1.890
1.960
1.850
1.950
354,719
+0.04(+2.09%)
Jun 04, 2019
1.930
2.010
1.860
1.910
430,268
+0.01(+0.53%)
Jun 03, 2019
1.840
1.920
1.840
1.900
80,075
+0.03(+1.60%)
May 31, 2019
1.900
1.924
1.860
1.870
101,900
-0.06(-3.11%)
May 30, 2019
1.960
1.980
1.910
1.930
119,476
-0.02(-1.03%)
May 29, 2019
1.980
1.980
1.900
1.950
90,310
-0.04(-2.01%)
May 28, 2019
1.960
2.032
1.910
1.990
95,502
+0.00(+0.00%)
May 24, 2019
1.970
2.030
1.940
1.990
91,300
+0.04(+2.05%)
May 23, 2019
1.990
1.990
1.910
1.950
96,996
-0.06(-2.99%)
May 22, 2019
2.030
2.110
1.960
2.010
88,230
-0.04(-1.95%)
May 21, 2019
2.010
2.110
2.010
2.050
135,051
+0.02(+0.99%)
May 20, 2019
2.040
2.080
1.930
2.030
138,634
+0.01(+0.50%)
May 17, 2019
2.050
2.141
2.000
2.020
274,500
-0.03(-1.46%)
May 16, 2019
2.190
2.330
2.030
2.050
1,253,005
+0.00(+0.00%)
May 15, 2019
2.020
2.105
2.020
2.050
134,739
+0.00(+0.00%)
May 14, 2019
1.930
2.070
1.930
2.050
125,663
+0.11(+5.67%)
May 13, 2019
2.050
2.090
1.890
1.940
249,424
-0.14(-6.73%)
May 10, 2019
2.050
2.160
2.050
2.080
140,300
-0.08(-3.70%)
May 09, 2019
2.120
2.160
2.040
2.160
147,071
-0.05(-2.26%)
May 08, 2019
2.200
2.290
2.110
2.210
481,302
+0.06(+2.79%)
May 07, 2019
2.180
2.180
2.120
2.150
104,061
-0.02(-0.92%)
May 06, 2019
2.100
2.190
2.070
2.170
114,661
+0.05(+2.24%)
May 03, 2019
2.060
2.150
2.060
2.123
86,900
+0.07(+3.54%)
May 02, 2019
2.090
2.100
2.020
2.050
133,800
-0.07(-3.30%)
May 01, 2019
2.170
2.210
2.060
2.120
146,186
-0.05(-2.30%)
Apr 30, 2019
2.230
2.230
2.150
2.170
73,053
-0.02(-0.91%)
Apr 29, 2019
2.210
2.240
2.170
2.190
88,393
-0.02(-0.90%)
Apr 26, 2019
2.110
2.220
2.070
2.210
181,800
+0.07(+3.27%)
Apr 25, 2019
2.190
2.190
2.100
2.140
172,671
-0.03(-1.38%)
Apr 24, 2019
2.210
2.220
2.170
2.170
95,701
-0.07(-3.13%)
Apr 23, 2019
2.200
2.260
2.150
2.240
135,848
+0.07(+3.23%)
Apr 22, 2019
2.210
2.220
2.140
2.170
114,272
-0.02(-0.91%)
Apr 18, 2019
2.250
2.300
2.180
2.190
215,800
-0.06(-2.67%)
Apr 17, 2019
2.350
2.400
2.250
2.250
135,191
-0.10(-4.26%)
Apr 16, 2019
2.380
2.400
2.310
2.350
139,796
-0.03(-1.26%)
Apr 15, 2019
2.440
2.490
2.350
2.380
131,277
-0.06(-2.46%)
Apr 12, 2019
2.510
2.510
2.420
2.440
169,800
+0.01(+0.41%)
Apr 11, 2019
2.450
2.540
2.420
2.430
245,569
-0.06(-2.41%)
Apr 10, 2019
2.480
2.560
2.430
2.490
393,194
+0.05(+2.05%)
Apr 09, 2019
2.330
2.490
2.330
2.440
468,549
+0.09(+3.83%)
Apr 08, 2019
2.420
2.420
2.350
2.350
150,929
-0.09(-3.69%)
Apr 05, 2019
2.450
2.480
2.390
2.440
258,500
-0.03(-1.21%)
Apr 04, 2019
2.350
2.550
2.350
2.470
681,936
+0.10(+4.22%)
Apr 03, 2019
2.250
2.430
2.230
2.370
960,853
+0.12(+5.33%)
Apr 02, 2019
2.250
2.270
2.200
2.250
153,310
-0.01(-0.44%)
Apr 01, 2019
2.230
2.290
2.200
2.260
422,325
+0.07(+3.20%)
Mar 29, 2019
2.200
2.210
2.080
2.190
269,100
+0.01(+0.46%)
Mar 28, 2019
2.020
2.230
1.980
2.180
581,419
-0.06(-2.68%)
Mar 27, 2019
2.240
2.270
2.150
2.240
435,106
+0.07(+3.23%)
Mar 26, 2019
2.260
2.260
2.160
2.170
344,936
-0.07(-3.13%)
Mar 25, 2019
2.300
2.300
2.170
2.240
431,624
-0.06(-2.61%)
Mar 22, 2019
2.320
2.402
2.280
2.300
279,700
-0.02(-0.86%)
Mar 21, 2019
2.360
2.360
2.300
2.320
222,241
-0.05(-2.11%)
Mar 20, 2019
2.370
2.390
2.330
2.370
247,466
-0.02(-0.84%)
Mar 19, 2019
2.500
2.500
2.340
2.390
653,870
-0.10(-4.02%)
Mar 18, 2019
2.330
2.600
2.260
2.490
2,261,696
+0.19(+8.26%)
Mar 15, 2019
2.310
2.340
2.260
2.300
274,500
-0.04(-1.71%)
Mar 14, 2019
2.270
2.380
2.260
2.340
346,664
-0.02(-0.85%)
Mar 13, 2019
2.550
2.580
2.320
2.360
1,331,173
-0.61(-20.54%)
Mar 12, 2019
2.290
2.510
2.240
2.970
1,325,389
+0.64(+27.47%)
Mar 11, 2019
2.280
2.390
2.190
2.330
569,131
-0.06(-2.51%)
Mar 08, 2019
2.170
2.600
2.160
2.390
2,327,500
+0.17(+7.66%)
Mar 07, 2019
2.220
2.260
2.150
2.220
278,706
-0.02(-0.89%)
Mar 06, 2019
2.190
2.290
2.130
2.240
721,489
+0.07(+3.23%)
Mar 05, 2019
2.190
2.220
2.160
2.170
250,508
-0.04(-1.81%)
Mar 04, 2019
2.250
2.280
2.110
2.210
587,675
-0.07(-3.07%)
Mar 01, 2019
2.300
2.330
2.210
2.280
647,500
-0.05(-2.15%)
Feb 28, 2019
2.280
2.390
2.250
2.330
1,113,818
-0.15(-6.05%)
Feb 27, 2019
3.080
3.140
2.410
2.480
12,308,333
-0.04(-1.59%)
Feb 26, 2019
2.560
2.560
2.480
2.520
68,727
-0.02(-0.79%)
Feb 25, 2019
2.540
2.570
2.480
2.540
116,563
+0.00(+0.00%)
Feb 22, 2019
2.640
2.640
2.450
2.540
120,200
-0.08(-3.05%)
Feb 21, 2019
2.670
2.720
2.550
2.620
168,780
+0.02(+0.77%)
Feb 20, 2019
2.450
2.650
2.410
2.600
576,176
+0.20(+8.33%)
Feb 19, 2019
2.400
2.480
2.400
2.400
111,872
-0.05(-2.04%)
Feb 15, 2019
2.450
2.520
2.420
2.450
134,800
+0.04(+1.66%)
Feb 14, 2019
2.390
2.500
2.380
2.410
225,396
+0.01(+0.42%)
Feb 13, 2019
2.440
2.450
2.350
2.400
128,888
-0.03(-1.23%)
Feb 12, 2019
2.300
2.490
2.300
2.430
296,311
+0.13(+5.65%)
Feb 11, 2019
2.270
2.350
2.260
2.300
160,111
+0.05(+2.22%)
Feb 08, 2019
2.300
2.390
2.250
2.250
111,500
-0.07(-3.02%)
Feb 07, 2019
2.370
2.465
2.270
2.320
277,439
-0.18(-7.20%)
Feb 06, 2019
2.510
2.546
2.420
2.500
97,969
-0.01(-0.40%)
Feb 05, 2019
2.500
2.570
2.470
2.510
255,533
+0.02(+0.80%)
Feb 04, 2019
2.560
2.600
2.410
2.490
245,965
-0.05(-1.97%)
Feb 01, 2019
2.630
2.650
2.530
2.540
170,000
-0.07(-2.68%)
Jan 31, 2019
2.690
2.690
2.560
2.610
108,649
-0.07(-2.61%)
Jan 30, 2019
2.610
2.740
2.550
2.680
243,733
+0.05(+1.90%)
Jan 29, 2019
2.720
2.740
2.600
2.630
335,111
-0.15(-5.40%)
Jan 28, 2019
2.940
2.950
2.720
2.780
1,164,012
+0.07(+2.58%)
Jan 25, 2019
2.750
2.790
2.700
2.710
186,500
-0.05(-1.81%)
Jan 24, 2019
2.710
2.800
2.660
2.760
262,540
+0.09(+3.37%)
Jan 23, 2019
2.870
2.870
2.650
2.670
397,192
-0.21(-7.29%)
Jan 22, 2019
2.880
2.910
2.650
2.880
985,299
+0.02(+0.70%)
Jan 18, 2019
4.190
4.250
2.760
2.860
14,092,700
-0.02(-0.69%)
Jan 17, 2019
2.670
2.880
2.580
2.880
100,038
+0.19(+6.86%)
Jan 16, 2019
2.610
2.740
2.571
2.695
61,076
+0.04(+1.70%)
Jan 15, 2019
2.740
2.740
2.650
2.650
25,156
-0.07(-2.57%)
Jan 14, 2019
2.680
2.740
2.640
2.720
58,393
+0.04(+1.49%)
Jan 11, 2019
2.600
2.710
2.540
2.680
101,600
+0.08(+3.08%)
Jan 10, 2019
2.560
2.750
2.500
2.600
66,429
+0.08(+3.17%)
Jan 09, 2019
2.580
2.800
2.520
2.520
123,566
-0.03(-1.18%)
Jan 08, 2019
2.580
2.580
2.450
2.550
38,760
+0.02(+0.79%)
Jan 07, 2019
2.380
2.580
2.330
2.530
102,187
+0.17(+7.20%)
Jan 04, 2019
2.220
2.380
2.120
2.360
145,500
+0.20(+9.26%)
Jan 03, 2019
2.140
2.300
2.120
2.160
116,181
+0.01(+0.47%)
Jan 02, 2019
1.910
2.150
1.901
2.150
101,263
+0.19(+9.69%)
Dec 31, 2018
2.050
2.150
1.940
1.960
141,200
-0.11(-5.31%)
Dec 28, 2018
2.100
2.200
2.050
2.070
97,100
-0.04(-1.90%)
Dec 27, 2018
1.970
2.190
1.954
2.110
139,670
+0.13(+6.57%)
Dec 26, 2018
1.920
2.200
1.900
1.980
190,224
+0.10(+5.32%)
Dec 24, 2018
2.060
2.200
1.790
1.880
154,800
-0.22(-10.48%)
Dec 21, 2018
2.290
2.290
2.040
2.100
176,800
-0.11(-4.98%)
Dec 20, 2018
2.370
2.510
2.150
2.210
115,906
-0.14(-5.96%)
Dec 19, 2018
2.260
2.550
2.190
2.350
149,116
+0.05(+2.17%)
Dec 18, 2018
2.400
2.400
2.190
2.300
158,764
-0.09(-3.77%)
Dec 17, 2018
2.500
2.578
2.380
2.390
87,710
-0.14(-5.53%)
Dec 14, 2018
2.540
2.590
2.495
2.530
72,800
-0.05(-1.75%)
Dec 13, 2018
2.620
2.630
2.540
2.575
40,700
-0.02(-0.96%)
Dec 12, 2018
2.550
2.700
2.550
2.600
78,664
+0.06(+2.36%)
Dec 11, 2018
2.600
2.696
2.510
2.540
96,219
-0.04(-1.55%)
Dec 10, 2018
2.670
2.760
2.560
2.580
86,549
-0.12(-4.44%)
Dec 07, 2018
2.850
2.850
2.700
2.700
29,500
-0.11(-3.91%)
Dec 06, 2018
2.960
2.960
2.425
2.810
188,139
-0.07(-2.43%)
Dec 04, 2018
2.870
2.920
2.790
2.880
76,200
+0.01(+0.35%)
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.