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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.240
-0.030 (-0.92%)
Streaming Delayed Price
Updated: 3:45 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 (%)
Apr 28, 2017
4.944
4.951
4.890
4.910
42,203
-0.01(-0.20%)
Apr 27, 2017
4.930
4.940
4.870
4.920
62,223
-0.04(-0.81%)
Apr 26, 2017
4.940
4.980
4.940
4.960
51,821
-0.03(-0.60%)
Apr 25, 2017
4.960
5.020
4.960
4.990
258,524
+0.04(+0.81%)
Apr 24, 2017
4.960
4.970
4.920
4.950
95,703
+0.18(+3.77%)
Apr 21, 2017
4.770
4.790
4.750
4.770
124,986
+0.01(+0.21%)
Apr 20, 2017
4.800
4.800
4.750
4.760
250,441
-0.03(-0.52%)
Apr 19, 2017
4.800
4.820
4.770
4.785
384,030
-0.01(-0.31%)
Apr 18, 2017
4.790
4.830
4.780
4.800
283,683
-0.03(-0.62%)
Apr 17, 2017
4.824
4.840
4.810
4.830
65,510
+0.06(+1.26%)
Apr 13, 2017
4.750
4.810
4.740
4.770
37,491
-0.07(-1.45%)
Apr 12, 2017
4.800
4.840
4.800
4.840
101,112
+0.06(+1.26%)
Apr 11, 2017
4.770
4.800
4.770
4.780
199,549
+0.00(+0.00%)
Apr 10, 2017
4.780
4.800
4.780
4.780
24,742
+0.00(+0.00%)
Apr 07, 2017
4.750
4.800
4.750
4.780
58,550
-0.04(-0.83%)
Apr 06, 2017
4.795
4.820
4.790
4.820
54,523
+0.00(+0.00%)
Apr 05, 2017
4.860
4.862
4.810
4.820
79,481
-0.10(-2.13%)
Apr 04, 2017
4.880
4.938
4.870
4.925
100,876
-0.04(-0.91%)
Apr 03, 2017
4.980
4.990
4.910
4.970
64,089
-0.10(-1.97%)
Mar 31, 2017
5.030
5.110
5.030
5.070
41,327
+0.03(+0.60%)
Mar 30, 2017
5.050
5.060
5.030
5.040
45,918
-0.26(-5.00%)
Mar 29, 2017
5.290
5.320
5.270
5.305
32,878
-0.00(-0.09%)
Mar 28, 2017
5.290
5.320
5.280
5.310
20,087
+0.00(+0.00%)
Mar 27, 2017
5.280
5.320
5.280
5.310
52,932
+0.08(+1.53%)
Mar 24, 2017
5.180
5.260
5.180
5.230
42,363
+0.00(+0.08%)
Mar 23, 2017
5.190
5.240
5.180
5.226
65,529
+0.09(+1.77%)
Mar 22, 2017
5.120
5.140
5.090
5.135
50,683
-0.00(-0.10%)
Mar 21, 2017
5.170
5.180
5.120
5.140
240,365
+0.01(+0.19%)
Mar 20, 2017
5.130
5.140
5.110
5.130
137,234
-0.04(-0.77%)
Mar 17, 2017
5.160
5.190
5.150
5.170
43,622
-0.03(-0.58%)
Mar 16, 2017
5.200
5.210
5.164
5.200
95,513
-0.02(-0.38%)
Mar 15, 2017
5.170
5.250
5.140
5.220
39,114
-0.22(-4.04%)
Mar 14, 2017
5.430
5.470
5.430
5.440
52,401
+0.01(+0.18%)
Mar 13, 2017
5.390
5.450
5.390
5.430
82,163
+0.10(+1.97%)
Mar 10, 2017
5.308
5.340
5.300
5.325
33,960
+0.02(+0.28%)
Mar 09, 2017
5.300
5.320
5.270
5.310
106,135
+0.07(+1.34%)
Mar 08, 2017
5.280
5.280
5.240
5.240
94,005
-0.04(-0.76%)
Mar 07, 2017
5.260
5.310
5.250
5.280
53,461
+0.00(+0.00%)
Mar 06, 2017
5.310
5.310
5.260
5.280
141,128
+0.02(+0.38%)
Mar 03, 2017
5.200
5.270
5.190
5.260
165,848
+0.08(+1.54%)
Mar 02, 2017
5.180
5.190
5.180
5.180
48,022
-0.09(-1.71%)
Mar 01, 2017
5.270
5.290
5.250
5.270
44,118
+0.03(+0.57%)
Feb 28, 2017
5.240
5.260
5.230
5.240
110,310
+0.04(+0.77%)
Feb 27, 2017
5.210
5.210
5.190
5.200
29,705
-0.06(-1.14%)
Feb 24, 2017
5.270
5.280
5.250
5.260
37,376
-0.19(-3.49%)
Feb 23, 2017
5.400
5.460
5.400
5.450
88,240
+0.04(+0.65%)
Feb 22, 2017
5.400
5.430
5.370
5.415
153,961
-0.03(-0.46%)
Feb 21, 2017
5.420
5.460
5.420
5.440
58,153
+0.03(+0.55%)
Feb 17, 2017
5.410
5.410
5.410
0
-0.04(-0.82%)
Feb 16, 2017
5.410
5.470
5.410
5.455
45,842
+0.05(+0.93%)
Feb 15, 2017
5.340
5.405
5.340
5.405
43,724
-0.07(-1.28%)
Feb 14, 2017
5.460
5.490
5.448
5.475
69,180
-0.01(-0.09%)
Feb 13, 2017
5.460
5.480
5.440
5.480
43,945
-0.03(-0.47%)
Feb 10, 2017
5.490
5.520
5.473
5.506
48,645
+0.02(+0.38%)
Feb 09, 2017
5.490
5.500
5.460
5.485
41,280
-0.00(-0.09%)
Feb 08, 2017
5.460
5.490
5.440
5.490
44,079
+0.06(+1.10%)
Feb 07, 2017
5.440
5.440
5.400
5.430
48,482
-0.03(-0.55%)
Feb 06, 2017
5.470
5.470
5.420
5.460
63,170
-0.09(-1.71%)
Feb 03, 2017
5.560
5.570
5.530
5.555
18,342
-0.04(-0.66%)
Feb 02, 2017
5.580
5.620
5.580
5.592
49,265
-0.00(-0.05%)
Feb 01, 2017
5.600
5.600
5.530
5.595
30,998
-0.10(-1.76%)
Jan 31, 2017
5.660
5.700
5.650
5.695
1,040,258
+0.39(+7.25%)
Jan 30, 2017
5.260
5.310
5.260
5.310
85,161
+0.06(+1.14%)
Jan 27, 2017
5.240
5.270
5.220
5.250
35,369
+0.00(+0.00%)
Jan 26, 2017
5.280
5.288
5.243
5.250
64,979
-0.14(-2.60%)
Jan 25, 2017
5.360
5.390
5.350
5.390
75,212
+0.11(+2.08%)
Jan 24, 2017
5.275
5.300
5.250
5.280
64,832
-0.00(-0.09%)
Jan 23, 2017
5.280
5.290
5.260
5.285
95,379
-0.10(-1.95%)
Jan 20, 2017
5.370
5.420
5.360
5.390
57,060
+0.01(+0.19%)
Jan 19, 2017
5.410
5.420
5.360
5.380
36,575
-0.07(-1.19%)
Jan 18, 2017
5.480
5.480
5.430
5.445
40,073
-0.04(-0.64%)
Jan 17, 2017
5.460
5.500
5.450
5.480
41,352
-0.07(-1.26%)
Jan 13, 2017
5.550
5.550
5.550
0
+0.09(+1.65%)
Jan 12, 2017
5.480
5.490
5.440
5.460
114,739
+0.12(+2.34%)
Jan 11, 2017
5.290
5.360
5.270
5.335
106,078
+0.04(+0.66%)
Jan 10, 2017
5.360
5.370
5.295
5.300
1,480,328
-0.09(-1.76%)
Jan 09, 2017
5.370
5.430
5.350
5.395
210,378
+0.02(+0.47%)
Jan 06, 2017
5.370
5.390
5.350
5.370
56,741
-0.03(-0.56%)
Jan 05, 2017
5.360
5.410
5.360
5.400
59,357
+0.03(+0.47%)
Jan 04, 2017
5.350
5.390
5.330
5.375
111,969
-0.06(-1.10%)
Jan 03, 2017
5.430
5.460
5.420
5.435
38,242
-0.07(-1.18%)
Dec 30, 2016
5.500
5.500
5.500
0
-0.03(-0.54%)
Dec 29, 2016
5.520
5.550
5.520
5.530
66,539
+0.04(+0.73%)
Dec 28, 2016
5.530
5.530
5.490
5.490
171,268
+0.00(+0.09%)
Dec 27, 2016
5.450
5.500
5.450
5.485
25,316
+0.03(+0.55%)
Dec 23, 2016
5.455
5.455
5.455
0
+0.00(+0.09%)
Dec 22, 2016
5.490
5.490
5.440
5.450
81,409
+0.04(+0.74%)
Dec 21, 2016
5.410
5.440
5.410
5.410
91,589
+0.00(+0.00%)
Dec 20, 2016
5.390
5.440
5.380
5.410
120,542
-0.08(-1.46%)
Dec 19, 2016
5.472
5.520
5.470
5.490
81,862
+0.02(+0.37%)
Dec 16, 2016
5.435
5.490
5.410
5.470
50,449
-0.01(-0.18%)
Dec 15, 2016
5.440
5.500
5.420
5.480
101,279
-0.30(-5.19%)
Dec 14, 2016
5.890
5.910
5.780
5.780
114,060
-0.21(-3.51%)
Dec 13, 2016
5.950
6.016
5.950
5.990
57,951
+0.06(+1.01%)
Dec 12, 2016
5.890
5.950
5.890
5.930
66,332
-0.05(-0.84%)
Dec 09, 2016
5.960
5.990
5.940
5.980
35,235
+0.10(+1.61%)
Dec 08, 2016
5.860
5.900
5.820
5.885
41,582
-0.00(-0.08%)
Dec 07, 2016
5.800
5.910
5.800
5.890
41,893
+0.10(+1.73%)
Dec 06, 2016
5.780
5.810
5.740
5.790
69,838
-0.01(-0.26%)
Dec 05, 2016
5.770
5.820
5.770
5.805
43,689
+0.13(+2.29%)
Dec 02, 2016
5.660
5.700
5.650
5.675
61,877
-0.03(-0.44%)
Dec 01, 2016
5.720
5.730
5.690
5.700
110,982
-0.06(-1.13%)
Nov 30, 2016
5.820
5.820
5.730
5.765
62,733
-0.02(-0.35%)
Nov 29, 2016
5.740
5.810
5.730
5.785
103,624
+0.04(+0.61%)
Nov 28, 2016
5.780
5.810
5.740
5.750
79,251
-0.08(-1.37%)
Nov 25, 2016
5.840
5.840
5.800
5.830
22,589
+0.08(+1.39%)
Nov 23, 2016
5.750
5.750
5.750
0
-0.06(-1.03%)
Nov 22, 2016
5.790
5.810
5.760
5.810
199,126
-0.01(-0.09%)
Nov 21, 2016
5.800
5.820
5.770
5.815
84,934
+0.02(+0.35%)
Nov 18, 2016
5.790
5.810
5.790
5.795
39,775
+0.02(+0.40%)
Nov 17, 2016
5.750
5.810
5.740
5.772
74,996
+0.16(+2.89%)
Nov 16, 2016
5.610
5.630
5.590
5.610
64,626
-0.12(-2.09%)
Nov 15, 2016
5.630
5.740
5.630
5.730
179,993
+0.28(+5.14%)
Nov 14, 2016
5.450
5.480
5.420
5.450
53,066
-0.06(-1.09%)
Nov 11, 2016
5.530
5.560
5.470
5.510
63,255
+0.03(+0.55%)
Nov 10, 2016
5.460
5.510
5.410
5.480
63,762
-0.13(-2.32%)
Nov 09, 2016
5.470
5.650
5.470
5.610
118,010
-0.09(-1.67%)
Nov 08, 2016
5.680
5.735
5.670
5.705
105,968
+0.08(+1.51%)
Nov 07, 2016
5.590
5.640
5.590
5.620
32,922
+0.04(+0.81%)
Nov 04, 2016
5.590
5.610
5.570
5.575
37,318
-0.08(-1.33%)
Nov 03, 2016
5.660
5.684
5.620
5.650
79,175
+0.06(+1.07%)
Nov 02, 2016
5.630
5.630
5.560
5.590
62,807
-0.04(-0.71%)
Nov 01, 2016
5.680
5.680
5.600
5.630
157,942
+0.05(+0.99%)
Oct 31, 2016
5.610
5.610
5.560
5.575
28,900
-0.08(-1.33%)
Oct 28, 2016
5.630
5.660
5.600
5.650
40,938
+0.06(+1.02%)
Oct 27, 2016
5.600
5.610
5.560
5.593
20,346
-0.05(-0.92%)
Oct 26, 2016
5.630
5.690
5.630
5.645
58,153
-0.04(-0.62%)
Oct 25, 2016
5.700
5.700
5.630
5.680
86,821
-0.06(-1.05%)
Oct 24, 2016
5.740
5.755
5.690
5.740
62,197
-0.03(-0.52%)
Oct 21, 2016
5.710
5.780
5.710
5.770
27,628
-0.02(-0.26%)
Oct 20, 2016
5.790
5.830
5.780
5.785
21,987
+0.05(+0.96%)
Oct 19, 2016
5.710
5.750
5.710
5.730
25,065
-0.05(-0.87%)
Oct 18, 2016
5.780
5.800
5.760
5.780
95,041
+0.10(+1.76%)
Oct 17, 2016
5.720
5.720
5.680
5.680
46,412
-0.14(-2.41%)
Oct 14, 2016
5.800
5.820
5.790
5.820
20,918
+0.12(+2.11%)
Oct 13, 2016
5.640
5.740
5.640
5.700
28,679
+0.00(+0.00%)
Oct 12, 2016
5.780
5.780
5.700
5.700
40,066
+0.07(+1.24%)
Oct 11, 2016
5.710
5.710
5.620
5.630
50,653
-0.13(-2.26%)
Oct 10, 2016
5.740
5.765
5.740
5.760
22,768
+0.13(+2.31%)
Oct 07, 2016
5.710
5.710
5.600
5.630
13,025
-0.12(-2.17%)
Oct 06, 2016
5.750
5.770
5.740
5.755
8,392
+0.00(+0.00%)
Oct 05, 2016
5.730
5.780
5.730
5.755
93,351
+0.08(+1.50%)
Oct 04, 2016
5.645
5.710
5.630
5.670
42,208
+0.08(+1.34%)
Oct 03, 2016
5.620
5.620
5.580
5.595
28,266
+0.00(+0.00%)
Sep 30, 2016
5.610
5.620
5.540
5.595
24,439
-0.15(-2.53%)
Sep 29, 2016
5.780
5.785
5.670
5.740
15,449
-0.02(-0.43%)
Sep 28, 2016
5.720
5.780
5.690
5.765
78,741
+0.03(+0.52%)
Sep 27, 2016
5.680
5.735
5.650
5.735
123,033
+0.06(+1.06%)
Sep 26, 2016
5.680
5.720
5.660
5.675
34,906
-0.08(-1.48%)
Sep 23, 2016
5.760
5.770
5.740
5.760
29,870
-0.04(-0.78%)
Sep 22, 2016
5.840
5.840
5.790
5.805
39,822
+0.05(+0.96%)
Sep 21, 2016
5.700
5.770
5.680
5.750
66,595
+0.08(+1.41%)
Sep 20, 2016
5.720
5.720
5.650
5.670
94,933
-0.05(-0.87%)
Sep 19, 2016
5.740
5.740
5.700
5.720
21,067
+0.02(+0.35%)
Sep 16, 2016
5.720
5.720
5.690
5.700
17,276
-0.12(-1.98%)
Sep 15, 2016
5.830
5.900
5.770
5.815
76,613
-0.23(-3.88%)
Sep 14, 2016
6.080
6.080
6.030
6.050
29,124
-0.03(-0.49%)
Sep 13, 2016
6.080
6.110
6.040
6.080
79,110
-0.08(-1.30%)
Sep 12, 2016
6.065
6.200
6.050
6.160
19,567
-0.01(-0.16%)
Sep 09, 2016
6.200
6.200
6.130
6.170
27,890
-0.14(-2.22%)
Sep 08, 2016
6.310
6.335
6.290
6.310
13,750
+0.00(+0.08%)
Sep 07, 2016
6.280
6.320
6.280
6.305
31,905
+0.02(+0.32%)
Sep 06, 2016
6.250
6.310
6.250
6.285
20,959
+0.16(+2.61%)
Sep 02, 2016
6.125
6.125
6.125
0
+0.01(+0.25%)
Sep 01, 2016
6.100
6.120
6.070
6.110
16,302
+0.06(+0.91%)
Aug 31, 2016
6.070
6.080
6.020
6.055
33,539
-0.06(-0.90%)
Aug 30, 2016
6.110
6.120
6.070
6.110
51,486
-0.04(-0.65%)
Aug 29, 2016
6.140
6.170
6.110
6.150
100,066
+0.05(+0.82%)
Aug 26, 2016
6.170
6.170
6.050
6.100
39,049
-0.25(-3.94%)
Aug 25, 2016
6.360
6.370
6.310
6.350
32,447
-0.02(-0.31%)
Aug 24, 2016
6.410
6.420
6.370
6.370
26,532
-0.08(-1.24%)
Aug 23, 2016
6.480
6.480
6.410
6.450
24,603
+0.06(+0.95%)
Aug 22, 2016
6.380
6.390
6.330
6.389
22,977
-0.02(-0.33%)
Aug 19, 2016
6.340
6.410
6.340
6.410
19,950
-0.03(-0.47%)
Aug 18, 2016
6.409
6.440
6.400
6.440
20,355
+0.12(+1.90%)
Aug 17, 2016
6.300
6.350
6.300
6.320
13,901
-0.12(-1.86%)
Aug 16, 2016
6.420
6.470
6.420
6.440
44,884
-0.06(-1.00%)
Aug 15, 2016
6.490
6.520
6.475
6.505
60,347
+0.12(+1.80%)
Aug 12, 2016
6.430
6.440
6.360
6.390
60,667
-0.00(-0.08%)
Aug 11, 2016
6.340
6.410
6.340
6.395
93,975
+0.22(+3.56%)
Aug 10, 2016
6.180
6.200
6.150
6.175
48,819
+0.08(+1.23%)
Aug 09, 2016
6.040
6.120
6.040
6.100
51,990
+0.21(+3.57%)
Aug 08, 2016
5.920
5.930
5.890
5.890
26,256
-0.03(-0.42%)
Aug 05, 2016
5.840
5.930
5.840
5.915
37,178
+0.12(+1.98%)
Aug 04, 2016
5.790
5.840
5.780
5.800
252,833
+0.02(+0.35%)
Aug 03, 2016
5.795
5.800
5.770
5.780
32,689
-0.10(-1.70%)
Aug 02, 2016
5.930
5.930
5.830
5.880
55,316
-0.02(-0.34%)
Aug 01, 2016
5.910
5.940
5.900
5.900
39,486
-0.09(-1.58%)
Jul 29, 2016
5.985
6.020
5.980
5.995
20,109
+0.08(+1.44%)
Jul 28, 2016
5.890
5.910
5.860
5.910
27,085
-0.02(-0.34%)
Jul 27, 2016
5.904
5.930
5.840
5.930
37,019
+0.00(+0.00%)
Jul 26, 2016
5.900
5.940
5.890
5.930
64,941
-0.01(-0.17%)
Jul 25, 2016
5.980
5.980
5.930
5.940
37,913
-0.01(-0.17%)
Jul 22, 2016
5.950
5.960
5.920
5.950
53,697
-0.07(-1.16%)
Jul 21, 2016
6.035
6.060
6.000
6.020
62,922
-0.05(-0.82%)
Jul 20, 2016
6.050
6.110
6.020
6.070
44,173
+0.05(+0.91%)
Jul 19, 2016
6.010
6.020
5.980
6.015
97,553
-0.01(-0.24%)
Jul 18, 2016
6.000
6.050
6.000
6.030
74,150
-0.01(-0.25%)
Jul 15, 2016
6.070
6.070
6.010
6.045
19,792
+0.01(+0.17%)
Jul 14, 2016
6.070
6.070
6.010
6.035
30,344
-0.03(-0.49%)
Jul 13, 2016
6.080
6.100
6.040
6.065
113,904
+0.06(+0.92%)
Jul 12, 2016
6.000
6.050
5.990
6.010
132,401
+0.06(+1.01%)
Jul 11, 2016
5.960
6.010
5.950
5.950
36,637
+0.12(+1.97%)
Jul 08, 2016
5.740
5.803
5.835
56,948
+0.09(+1.66%)
Jul 07, 2016
5.780
5.780
5.700
5.740
61,539
-0.04(-0.69%)
Jul 05, 2016
5.835
5.850
5.762
5.780
41,917
-0.13(-2.28%)
Jul 01, 2016
5.915
5.915
5.915
0
+0.13(+2.25%)
Jun 30, 2016
5.720
5.810
5.720
5.785
87,861
+0.04(+0.61%)
Jun 29, 2016
5.690
5.760
5.690
5.750
57,979
+0.10(+1.77%)
Jun 28, 2016
5.580
5.690
5.580
5.650
183,140
+0.18(+3.29%)
Jun 27, 2016
5.545
5.550
5.460
5.470
197,100
-0.23(-4.04%)
Jun 24, 2016
5.790
5.830
5.550
5.700
119,864
-0.52(-8.36%)
Jun 23, 2016
6.230
6.240
6.200
6.220
63,967
+0.20(+3.32%)
Jun 22, 2016
6.103
6.103
6.020
6.020
96,940
+0.01(+0.25%)
Jun 21, 2016
5.957
6.030
5.957
6.005
103,649
-0.04(-0.74%)
Jun 20, 2016
6.050
6.072
6.030
6.050
96,573
+0.20(+3.42%)
Jun 17, 2016
5.780
5.860
5.780
5.850
127,304
+0.12(+2.18%)
Jun 16, 2016
5.730
5.732
5.624
5.725
85,940
-0.15(-2.63%)
Jun 15, 2016
5.850
5.920
5.850
5.880
122,497
+0.09(+1.55%)
Jun 14, 2016
5.770
5.810
5.770
5.790
332,108
-0.05(-0.86%)
Jun 13, 2016
5.820
5.890
5.820
5.840
50,283
-0.04(-0.60%)
Jun 10, 2016
5.970
5.970
5.850
5.875
37,500
-0.25(-4.00%)
Jun 09, 2016
6.120
6.120
6.080
6.120
27,793
-0.12(-1.92%)
Jun 08, 2016
6.240
6.260
6.220
6.240
26,528
-0.01(-0.13%)
Jun 07, 2016
6.260
6.260
6.230
6.248
93,044
+0.04(+0.69%)
Jun 06, 2016
6.194
6.210
6.160
6.205
38,766
+0.04(+0.65%)
Jun 03, 2016
6.130
6.170
6.080
6.165
75,232
+0.17(+2.75%)
Jun 02, 2016
6.020
6.040
5.990
6.000
41,227
-0.02(-0.33%)
Jun 01, 2016
6.015
6.030
5.990
6.020
125,835
-0.08(-1.31%)
May 31, 2016
6.200
6.200
6.050
6.100
40,655
-0.04(-0.65%)
May 27, 2016
6.140
6.140
6.140
0
-0.01(-0.16%)
May 26, 2016
6.153
6.160
6.130
6.150
856,249
+0.08(+1.32%)
May 25, 2016
6.100
6.110
6.070
6.070
26,416
-0.07(-1.22%)
May 24, 2016
6.080
6.170
6.070
6.145
112,756
+0.08(+1.40%)
May 23, 2016
6.050
6.070
6.014
6.060
46,805
-0.07(-1.14%)
May 20, 2016
6.140
6.150
6.120
6.130
39,549
+0.04(+0.66%)
May 19, 2016
6.100
6.110
6.060
6.090
21,285
-0.16(-2.56%)
May 18, 2016
6.280
6.350
6.250
6.250
82,911
-0.01(-0.24%)
May 17, 2016
6.300
6.310
6.250
6.265
53,414
-0.11(-1.65%)
May 16, 2016
6.400
6.400
6.370
6.370
47,824
+0.01(+0.16%)
May 13, 2016
6.330
6.370
6.310
6.360
82,266
-0.01(-0.24%)
May 12, 2016
6.450
6.450
6.330
6.375
42,768
-0.08(-1.32%)
May 11, 2016
6.540
6.555
6.460
6.460
52,164
-0.16(-2.42%)
May 10, 2016
6.610
6.620
6.560
6.620
110,997
-0.01(-0.23%)
May 09, 2016
6.640
6.667
6.620
6.635
15,402
+0.14(+2.23%)
May 06, 2016
6.500
6.500
6.470
6.490
17,027
-0.13(-1.96%)
May 05, 2016
6.580
6.640
6.580
6.620
35,107
-0.01(-0.15%)
May 04, 2016
6.610
6.640
6.590
6.630
41,489
-0.35(-5.01%)
May 03, 2016
7.050
7.050
6.908
6.980
79,741
-0.14(-1.97%)
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.