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
Zovio Inc
(NQ:
ZVO
)
0.0928
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 9, 2022
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
3.570
3.880
3.500
3.710
361,700
+0.12(+3.34%)
Apr 29, 2021
3.760
3.770
3.530
3.590
111,477
-0.16(-4.27%)
Apr 28, 2021
3.790
3.840
3.630
3.750
265,974
-0.01(-0.27%)
Apr 27, 2021
3.900
3.900
3.720
3.760
115,210
-0.16(-4.08%)
Apr 26, 2021
3.760
4.050
3.660
3.920
326,598
+0.22(+5.95%)
Apr 23, 2021
3.720
3.800
3.640
3.700
117,800
+0.00(+0.00%)
Apr 22, 2021
3.720
3.800
3.620
3.700
226,476
-0.03(-0.80%)
Apr 21, 2021
3.640
3.810
3.610
3.730
84,545
+0.12(+3.32%)
Apr 20, 2021
3.900
3.900
3.570
3.610
153,671
-0.30(-7.67%)
Apr 19, 2021
3.810
4.040
3.755
3.910
417,777
+0.11(+2.89%)
Apr 16, 2021
3.490
3.870
3.380
3.800
423,100
+0.33(+9.51%)
Apr 15, 2021
3.560
3.620
3.460
3.470
125,369
-0.08(-2.25%)
Apr 14, 2021
3.590
3.780
3.520
3.550
220,972
-0.04(-1.11%)
Apr 13, 2021
3.700
3.770
3.580
3.590
319,200
-0.18(-4.77%)
Apr 12, 2021
3.910
3.950
3.470
3.770
631,824
-0.04(-1.05%)
Apr 09, 2021
3.730
3.950
3.665
3.810
606,700
+0.20(+5.54%)
Apr 08, 2021
3.520
3.690
3.490
3.610
397,202
+0.14(+4.03%)
Apr 07, 2021
3.660
3.730
3.470
3.470
314,274
-0.19(-5.19%)
Apr 06, 2021
3.670
3.700
3.580
3.660
284,016
+0.00(+0.00%)
Apr 05, 2021
4.290
4.290
3.650
3.660
508,117
-0.54(-12.86%)
Apr 01, 2021
4.130
4.400
4.110
4.200
195,500
+0.14(+3.45%)
Mar 31, 2021
4.130
4.280
4.030
4.060
317,056
-0.09(-2.17%)
Mar 30, 2021
4.140
4.350
4.030
4.150
519,238
-0.10(-2.35%)
Mar 29, 2021
4.630
4.880
4.180
4.250
386,440
-0.44(-9.38%)
Mar 26, 2021
4.875
4.875
4.460
4.690
174,300
+0.08(+1.74%)
Mar 25, 2021
4.350
4.630
4.290
4.610
152,580
+0.13(+2.90%)
Mar 24, 2021
4.905
4.905
4.460
4.480
221,941
-0.27(-5.68%)
Mar 23, 2021
5.200
5.460
4.730
4.750
347,333
-0.46(-8.83%)
Mar 22, 2021
5.450
5.500
4.760
5.210
1,346,820
-0.66(-11.24%)
Mar 19, 2021
5.570
5.910
5.470
5.870
340,100
+0.30(+5.39%)
Mar 18, 2021
5.400
5.640
5.340
5.570
304,676
+0.05(+0.91%)
Mar 17, 2021
5.510
5.590
5.310
5.520
173,054
-0.06(-1.08%)
Mar 16, 2021
5.810
5.880
5.470
5.580
289,657
-0.22(-3.79%)
Mar 15, 2021
5.590
5.840
5.525
5.800
184,208
+0.19(+3.39%)
Mar 12, 2021
5.560
5.670
5.350
5.610
190,800
+0.00(+0.00%)
Mar 11, 2021
5.450
5.640
5.380
5.610
151,204
+0.21(+3.89%)
Mar 10, 2021
5.250
5.460
5.180
5.400
198,999
+0.22(+4.25%)
Mar 09, 2021
5.000
5.220
5.000
5.180
182,602
+0.27(+5.50%)
Mar 08, 2021
4.880
4.985
4.780
4.910
239,841
+0.19(+4.03%)
Mar 05, 2021
4.640
4.830
4.260
4.720
362,100
+0.11(+2.39%)
Mar 04, 2021
5.100
5.240
4.411
4.610
453,326
-0.48(-9.43%)
Mar 03, 2021
5.250
5.360
4.900
5.090
344,158
-0.20(-3.78%)
Mar 02, 2021
5.230
5.330
5.090
5.290
244,158
+0.10(+1.93%)
Mar 01, 2021
5.290
5.380
4.950
5.190
366,757
+0.06(+1.17%)
Feb 26, 2021
5.590
5.635
4.880
5.130
727,500
-0.39(-7.07%)
Feb 25, 2021
5.600
5.840
5.020
5.520
1,778,895
-0.69(-11.11%)
Feb 24, 2021
5.550
6.410
5.390
6.210
702,237
+0.78(+14.36%)
Feb 23, 2021
5.350
5.570
5.100
5.430
432,491
-0.20(-3.55%)
Feb 22, 2021
6.170
6.170
5.580
5.630
323,192
-0.42(-6.94%)
Feb 19, 2021
6.000
6.480
5.900
6.050
375,400
+0.11(+1.85%)
Feb 18, 2021
5.950
6.091
5.700
5.940
255,721
-0.05(-0.83%)
Feb 17, 2021
6.310
6.420
5.990
5.990
451,039
-0.37(-5.82%)
Feb 16, 2021
6.910
7.140
6.170
6.360
1,320,215
-0.22(-3.34%)
Feb 12, 2021
6.090
7.340
6.070
6.580
2,293,600
+0.58(+9.67%)
Feb 11, 2021
5.720
6.090
5.450
6.000
612,961
+0.28(+4.90%)
Feb 10, 2021
5.960
6.200
5.610
5.720
276,783
-0.16(-2.72%)
Feb 09, 2021
5.800
5.940
5.670
5.880
410,060
+0.14(+2.44%)
Feb 08, 2021
5.630
5.920
5.540
5.740
272,943
+0.10(+1.77%)
Feb 05, 2021
5.170
5.690
5.140
5.640
346,700
+0.48(+9.30%)
Feb 04, 2021
5.150
5.300
5.100
5.160
251,673
+0.03(+0.58%)
Feb 03, 2021
5.220
5.380
5.090
5.130
228,763
-0.07(-1.35%)
Feb 02, 2021
5.210
5.410
5.105
5.200
203,804
+0.02(+0.39%)
Feb 01, 2021
5.210
5.310
5.040
5.180
218,379
+0.06(+1.17%)
Jan 29, 2021
5.310
5.400
5.050
5.120
237,600
-0.04(-0.78%)
Jan 28, 2021
5.390
5.530
5.060
5.160
308,098
-0.29(-5.32%)
Jan 27, 2021
5.550
5.700
5.250
5.450
371,318
-0.16(-2.85%)
Jan 26, 2021
5.790
5.805
5.520
5.610
250,164
-0.20(-3.44%)
Jan 25, 2021
5.600
6.055
5.530
5.810
435,532
+0.31(+5.64%)
Jan 22, 2021
5.280
5.560
5.279
5.500
174,800
+0.13(+2.42%)
Jan 21, 2021
5.240
5.410
5.100
5.370
260,461
+0.17(+3.27%)
Jan 20, 2021
5.440
5.560
5.150
5.200
249,493
-0.21(-3.88%)
Jan 19, 2021
5.400
5.550
5.270
5.410
328,039
+0.00(+0.00%)
Jan 15, 2021
5.230
5.460
5.060
5.410
176,600
+0.18(+3.44%)
Jan 14, 2021
5.360
5.490
5.190
5.230
223,284
-0.14(-2.61%)
Jan 13, 2021
5.040
5.385
5.000
5.370
407,667
+0.37(+7.40%)
Jan 12, 2021
4.790
5.020
4.640
5.000
213,702
+0.27(+5.71%)
Jan 11, 2021
4.510
5.120
4.450
4.730
315,331
+0.10(+2.16%)
Jan 08, 2021
4.820
4.870
4.520
4.630
309,000
-0.20(-4.14%)
Jan 07, 2021
4.830
5.060
4.800
4.830
211,101
-0.01(-0.21%)
Jan 06, 2021
5.120
5.240
4.830
4.840
450,159
-0.29(-5.65%)
Jan 05, 2021
4.600
5.240
4.570
5.130
500,659
+0.52(+11.28%)
Jan 04, 2021
4.780
4.800
4.360
4.610
369,216
-0.13(-2.74%)
Dec 31, 2020
4.740
4.740
4.740
213,026
+0.30(+6.76%)
Dec 30, 2020
4.170
4.550
4.170
4.440
213,026
+0.24(+5.71%)
Dec 29, 2020
4.460
4.550
4.110
4.200
221,906
-0.21(-4.76%)
Dec 28, 2020
4.070
4.500
4.050
4.410
354,154
+0.36(+8.89%)
Dec 24, 2020
4.120
4.144
4.010
4.050
67,000
-0.07(-1.70%)
Dec 23, 2020
4.120
4.270
4.060
4.120
195,564
-0.02(-0.48%)
Dec 22, 2020
4.070
4.250
4.020
4.140
132,125
+0.07(+1.72%)
Dec 21, 2020
4.040
4.070
3.900
4.070
203,083
+0.01(+0.25%)
Dec 18, 2020
4.130
4.320
4.060
4.060
160,300
-0.11(-2.64%)
Dec 17, 2020
4.230
4.250
3.950
4.170
182,809
-0.03(-0.71%)
Dec 16, 2020
4.370
4.400
4.174
4.200
297,627
-0.18(-4.11%)
Dec 15, 2020
4.320
4.440
4.130
4.380
151,501
+0.13(+3.06%)
Dec 14, 2020
4.360
4.410
4.150
4.250
146,891
-0.10(-2.30%)
Dec 11, 2020
4.480
4.501
4.140
4.350
230,100
-0.12(-2.68%)
Dec 10, 2020
4.400
4.550
4.300
4.470
242,133
+0.02(+0.45%)
Dec 09, 2020
4.190
4.640
4.170
4.450
612,911
+0.24(+5.70%)
Dec 08, 2020
4.170
4.250
4.070
4.210
201,270
+0.04(+0.96%)
Dec 07, 2020
4.160
4.240
4.053
4.170
174,942
+0.04(+0.97%)
Dec 04, 2020
4.060
4.200
3.970
4.130
290,900
+0.12(+2.99%)
Dec 03, 2020
3.820
4.100
3.760
4.010
413,911
+0.24(+6.37%)
Dec 02, 2020
3.900
3.910
3.684
3.770
210,424
-0.16(-4.07%)
Dec 01, 2020
3.830
4.110
3.720
3.930
478,528
+0.21(+5.65%)
Nov 30, 2020
3.610
3.750
3.550
3.720
322,251
+0.07(+1.92%)
Nov 27, 2020
3.640
3.765
3.620
3.650
182,500
-0.03(-0.82%)
Nov 25, 2020
3.660
3.800
3.570
3.680
271,400
+0.00(+0.00%)
Nov 24, 2020
3.780
3.800
3.650
3.680
251,613
-0.10(-2.65%)
Nov 23, 2020
4.020
4.030
3.750
3.780
443,656
-0.25(-6.20%)
Nov 20, 2020
4.370
4.420
4.000
4.030
558,300
-0.30(-6.93%)
Nov 19, 2020
4.290
4.440
4.210
4.330
268,563
+0.01(+0.23%)
Nov 18, 2020
4.300
4.360
4.150
4.320
239,308
+0.02(+0.47%)
Nov 17, 2020
4.490
4.580
4.190
4.300
426,234
-0.18(-4.02%)
Nov 16, 2020
3.860
4.520
3.780
4.480
1,103,471
+0.85(+23.42%)
Nov 13, 2020
3.480
3.650
3.450
3.630
239,100
+0.16(+4.61%)
Nov 12, 2020
3.550
3.600
3.450
3.470
122,552
-0.05(-1.42%)
Nov 11, 2020
3.600
3.740
3.500
3.520
216,863
-0.06(-1.68%)
Nov 10, 2020
3.390
3.650
3.310
3.580
333,965
+0.19(+5.60%)
Nov 09, 2020
3.400
3.490
3.210
3.390
559,246
-0.14(-3.97%)
Nov 06, 2020
3.610
3.661
3.480
3.530
215,000
-0.13(-3.55%)
Nov 05, 2020
3.700
3.780
3.610
3.660
220,273
+0.02(+0.55%)
Nov 04, 2020
3.580
3.740
3.480
3.640
147,076
+0.05(+1.39%)
Nov 03, 2020
3.590
3.670
3.510
3.590
164,649
+0.03(+0.84%)
Nov 02, 2020
3.610
3.700
3.440
3.560
283,327
-0.05(-1.39%)
Oct 30, 2020
3.710
3.775
3.500
3.610
437,100
-0.19(-5.00%)
Oct 29, 2020
3.720
4.000
3.510
3.800
498,190
-0.07(-1.81%)
Oct 28, 2020
3.960
3.980
3.650
3.870
468,670
-0.16(-3.97%)
Oct 27, 2020
4.210
4.490
3.970
4.030
533,208
-0.13(-3.12%)
Oct 26, 2020
4.250
4.330
4.030
4.160
272,278
-0.03(-0.72%)
Oct 23, 2020
4.200
4.240
4.030
4.190
257,600
+0.00(+0.00%)
Oct 22, 2020
4.150
4.240
3.900
4.190
354,046
+0.07(+1.70%)
Oct 21, 2020
4.410
4.420
4.070
4.120
453,033
-0.24(-5.50%)
Oct 20, 2020
4.390
4.640
4.330
4.360
202,442
+0.02(+0.46%)
Oct 19, 2020
4.680
4.680
4.335
4.340
313,731
-0.29(-6.26%)
Oct 16, 2020
4.760
4.790
4.560
4.630
205,700
-0.14(-2.94%)
Oct 15, 2020
4.850
4.905
4.700
4.770
325,641
-0.31(-6.10%)
Oct 14, 2020
4.980
5.210
4.890
5.080
541,704
+0.20(+4.10%)
Oct 13, 2020
4.930
4.950
4.800
4.880
574,776
+0.02(+0.41%)
Oct 12, 2020
4.670
4.940
4.600
4.860
922,430
+0.33(+7.28%)
Oct 09, 2020
4.390
4.550
4.330
4.530
209,500
+0.12(+2.72%)
Oct 08, 2020
4.400
4.618
4.330
4.410
440,600
+0.08(+1.85%)
Oct 07, 2020
4.370
4.450
4.200
4.330
334,615
+0.05(+1.17%)
Oct 06, 2020
4.130
4.500
4.110
4.280
540,664
+0.15(+3.63%)
Oct 05, 2020
4.000
4.200
3.900
4.130
334,425
+0.10(+2.48%)
Oct 02, 2020
4.000
4.090
3.950
4.030
158,800
-0.02(-0.49%)
Oct 01, 2020
4.100
4.130
3.980
4.050
173,218
+0.05(+1.25%)
Sep 30, 2020
4.120
4.210
3.970
4.000
353,831
-0.11(-2.68%)
Sep 29, 2020
4.110
4.140
3.950
4.110
148,209
-0.01(-0.24%)
Sep 28, 2020
4.080
4.190
4.049
4.120
222,286
+0.07(+1.73%)
Sep 25, 2020
3.900
4.170
3.900
4.050
322,000
+0.14(+3.58%)
Sep 24, 2020
3.970
4.030
3.800
3.910
261,840
-0.06(-1.51%)
Sep 23, 2020
4.270
4.280
3.920
3.970
288,939
-0.31(-7.24%)
Sep 22, 2020
4.340
4.340
4.100
4.280
319,177
-0.04(-0.93%)
Sep 21, 2020
4.200
4.380
4.080
4.320
273,600
+0.01(+0.23%)
Sep 18, 2020
4.210
4.340
4.010
4.310
510,500
+0.08(+1.89%)
Sep 17, 2020
4.260
4.260
4.090
4.230
224,814
-0.12(-2.76%)
Sep 16, 2020
4.230
4.490
4.120
4.350
535,345
+0.16(+3.82%)
Sep 15, 2020
4.190
4.200
4.050
4.190
275,032
+0.07(+1.70%)
Sep 14, 2020
4.090
4.230
3.960
4.120
293,963
+0.10(+2.49%)
Sep 11, 2020
4.190
4.280
4.010
4.020
338,200
-0.04(-0.99%)
Sep 10, 2020
4.070
4.180
3.930
4.060
321,538
+0.05(+1.25%)
Sep 09, 2020
4.090
4.210
3.990
4.010
399,672
-0.06(-1.47%)
Sep 08, 2020
4.470
4.520
4.020
4.070
954,206
-0.45(-9.96%)
Sep 04, 2020
4.180
4.710
3.760
4.520
1,551,000
+0.34(+8.13%)
Sep 03, 2020
4.600
4.600
4.120
4.180
538,665
-0.47(-10.11%)
Sep 02, 2020
4.860
4.910
4.510
4.650
759,291
-0.15(-3.12%)
Sep 01, 2020
4.380
4.800
4.280
4.800
854,244
+0.48(+11.11%)
Aug 31, 2020
4.550
4.550
4.130
4.320
791,476
-0.23(-5.05%)
Aug 28, 2020
4.580
4.590
4.410
4.550
379,000
-0.03(-0.66%)
Aug 27, 2020
4.590
4.600
4.310
4.580
441,954
+0.03(+0.66%)
Aug 26, 2020
4.620
4.900
4.510
4.550
416,731
-0.03(-0.66%)
Aug 25, 2020
4.510
4.730
4.370
4.580
441,925
+0.08(+1.78%)
Aug 24, 2020
4.760
4.840
4.440
4.500
671,323
-0.12(-2.60%)
Aug 21, 2020
4.900
5.240
4.590
4.620
830,600
-0.27(-5.52%)
Aug 20, 2020
5.220
5.380
4.890
4.890
598,765
-0.37(-7.03%)
Aug 19, 2020
5.480
5.510
5.200
5.260
398,744
-0.17(-3.13%)
Aug 18, 2020
5.960
5.960
5.300
5.430
1,158,130
-0.57(-9.50%)
Aug 17, 2020
6.100
6.280
5.880
6.000
920,283
+0.24(+4.17%)
Aug 14, 2020
5.170
5.850
5.090
5.760
1,062,400
+0.55(+10.56%)
Aug 13, 2020
5.130
5.430
5.000
5.210
597,286
+0.11(+2.16%)
Aug 12, 2020
5.330
5.600
4.880
5.100
1,375,389
-0.31(-5.73%)
Aug 11, 2020
6.200
6.210
5.360
5.410
975,402
-0.74(-12.03%)
Aug 10, 2020
6.450
6.460
5.440
6.150
1,565,890
-0.26(-4.06%)
Aug 07, 2020
6.320
6.590
6.100
6.410
1,266,300
+0.09(+1.42%)
Aug 06, 2020
6.870
7.240
6.240
6.320
2,316,441
-0.47(-6.92%)
Aug 05, 2020
5.920
6.960
5.820
6.790
2,815,680
+0.70(+11.49%)
Aug 04, 2020
5.130
6.610
5.120
6.090
4,866,877
+1.03(+20.36%)
Aug 03, 2020
4.410
5.270
4.280
5.060
3,548,961
+1.12(+28.43%)
Jul 31, 2020
3.700
4.240
3.600
3.940
1,225,800
+0.44(+12.57%)
Jul 30, 2020
3.660
3.690
3.360
3.500
401,816
-0.20(-5.41%)
Jul 29, 2020
3.800
3.920
3.670
3.700
211,391
-0.09(-2.37%)
Jul 28, 2020
3.770
3.870
3.730
3.790
218,616
+0.04(+1.07%)
Jul 27, 2020
3.820
3.940
3.660
3.750
255,359
-0.03(-0.79%)
Jul 24, 2020
3.960
3.985
3.760
3.780
315,400
-0.21(-5.26%)
Jul 23, 2020
4.140
4.230
3.910
3.990
364,590
-0.22(-5.23%)
Jul 22, 2020
4.230
4.300
4.060
4.210
318,153
+0.00(+0.00%)
Jul 21, 2020
4.000
4.290
3.900
4.210
483,816
+0.13(+3.19%)
Jul 20, 2020
4.370
4.480
4.000
4.080
477,138
-0.22(-5.12%)
Jul 17, 2020
4.500
4.540
3.910
4.300
1,320,800
-0.05(-1.15%)
Jul 16, 2020
3.950
4.500
3.880
4.350
1,869,178
+0.36(+9.02%)
Jul 15, 2020
3.790
4.000
3.690
3.990
628,482
+0.32(+8.72%)
Jul 14, 2020
3.900
3.930
3.560
3.670
480,812
+0.04(+1.10%)
Jul 13, 2020
3.310
3.900
3.310
3.630
801,879
+0.36(+11.01%)
Jul 10, 2020
3.260
3.310
3.010
3.270
386,900
+0.08(+2.51%)
Jul 09, 2020
3.270
3.800
3.130
3.190
994,995
-0.10(-3.04%)
Jul 08, 2020
3.560
3.580
3.130
3.290
410,565
-0.24(-6.80%)
Jul 07, 2020
3.500
3.580
3.450
3.530
468,843
+0.05(+1.44%)
Jul 06, 2020
3.450
3.500
3.350
3.480
485,416
+0.21(+6.42%)
Jul 02, 2020
3.200
3.430
3.180
3.270
538,500
+0.12(+3.81%)
Jul 01, 2020
3.070
3.190
3.050
3.150
352,454
+0.09(+2.94%)
Jun 30, 2020
3.080
3.100
2.960
3.060
218,717
+0.10(+3.38%)
Jun 29, 2020
2.950
3.100
2.790
2.960
260,822
+0.08(+2.78%)
Jun 26, 2020
2.930
2.960
2.750
2.880
181,000
-0.05(-1.71%)
Jun 25, 2020
3.020
3.020
2.800
2.930
164,046
-0.07(-2.33%)
Jun 24, 2020
3.200
3.240
2.750
3.000
556,700
-0.08(-2.60%)
Jun 23, 2020
3.090
3.150
3.000
3.080
581,320
+0.13(+4.41%)
Jun 22, 2020
2.670
3.000
2.650
2.950
542,920
+0.31(+11.74%)
Jun 19, 2020
2.550
2.695
2.530
2.640
202,800
+0.15(+6.02%)
Jun 18, 2020
2.590
2.750
2.490
2.490
218,785
-0.10(-3.86%)
Jun 17, 2020
2.520
2.750
2.400
2.590
193,516
+0.10(+4.02%)
Jun 16, 2020
2.610
2.670
2.490
2.490
140,351
+0.00(+0.00%)
Jun 15, 2020
2.470
2.540
2.270
2.490
121,103
-0.01(-0.40%)
Jun 12, 2020
2.750
2.750
2.430
2.500
211,300
+0.07(+2.88%)
Jun 11, 2020
2.660
2.680
2.330
2.430
247,532
-0.30(-10.99%)
Jun 10, 2020
2.910
2.942
2.670
2.730
279,757
-0.18(-6.19%)
Jun 09, 2020
2.970
3.000
2.900
2.910
173,501
-0.07(-2.35%)
Jun 08, 2020
3.050
3.110
2.910
2.980
256,436
-0.01(-0.33%)
Jun 05, 2020
2.920
3.080
2.871
2.990
257,800
-0.04(-1.32%)
Jun 04, 2020
3.010
3.090
2.980
3.030
198,896
+0.03(+1.00%)
Jun 03, 2020
3.080
3.080
2.910
3.000
193,161
-0.01(-0.33%)
Jun 02, 2020
2.980
3.080
2.940
3.010
208,619
+0.10(+3.44%)
Jun 01, 2020
2.880
3.050
2.750
2.910
375,172
+0.11(+3.93%)
May 29, 2020
2.750
2.890
2.670
2.800
234,400
+0.14(+5.26%)
May 28, 2020
3.000
3.040
2.650
2.660
365,733
-0.26(-8.90%)
May 27, 2020
2.950
3.040
2.830
2.920
232,689
+0.08(+2.82%)
May 26, 2020
3.160
3.230
2.790
2.840
459,505
-0.18(-5.96%)
May 22, 2020
2.970
3.250
2.960
3.020
362,000
+0.12(+4.14%)
May 21, 2020
2.880
3.140
2.720
2.900
621,130
+0.22(+8.21%)
May 20, 2020
2.240
3.100
2.230
2.680
566,137
+0.48(+21.82%)
May 19, 2020
2.480
2.500
2.180
2.200
199,856
-0.23(-9.47%)
May 18, 2020
2.690
2.785
2.400
2.430
313,473
-0.17(-6.54%)
May 15, 2020
2.500
2.700
2.480
2.600
217,900
+0.09(+3.59%)
May 14, 2020
2.530
2.580
2.260
2.510
282,441
+0.02(+0.80%)
May 13, 2020
2.180
2.500
2.100
2.490
354,368
+0.31(+14.22%)
May 12, 2020
2.060
2.200
2.030
2.180
277,346
+0.15(+7.39%)
May 11, 2020
1.910
2.150
1.910
2.030
309,989
+0.15(+7.98%)
May 08, 2020
1.880
1.940
1.790
1.880
100,500
+0.05(+2.73%)
May 07, 2020
1.810
1.880
1.720
1.830
63,597
+0.02(+1.10%)
May 06, 2020
1.940
1.950
1.800
1.810
92,322
-0.09(-4.74%)
May 05, 2020
1.940
2.080
1.850
1.900
147,517
+0.02(+1.06%)
May 04, 2020
1.790
2.000
1.670
1.880
144,641
+0.17(+9.94%)
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.