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
Srax Inc
(NQ:
SRAX
)
0.6000
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 8, 2023
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 (%)
Sep 29, 2017
1.950
2.580
1.819
2.500
1,642,167
+0.60(+31.58%)
Sep 28, 2017
2.220
2.260
1.870
1.900
354,878
-0.29(-13.24%)
Sep 27, 2017
2.220
2.310
2.080
2.190
453,172
-0.09(-3.95%)
Sep 26, 2017
2.340
2.640
2.070
2.280
1,363,380
-0.17(-6.94%)
Sep 25, 2017
1.670
2.446
1.670
2.450
2,882,975
+0.82(+50.31%)
Sep 22, 2017
1.410
2.060
1.350
1.630
992,002
+0.20(+13.99%)
Sep 21, 2017
1.210
1.480
1.146
1.430
201,916
+0.22(+18.18%)
Sep 20, 2017
1.220
1.270
1.210
1.210
45,980
-0.04(-3.20%)
Sep 19, 2017
1.255
1.260
1.200
1.250
60,721
+0.00(+0.00%)
Sep 18, 2017
1.300
1.300
1.231
1.250
56,824
-0.05(-3.82%)
Sep 15, 2017
1.340
1.340
1.280
1.300
18,625
-0.03(-2.28%)
Sep 14, 2017
1.350
1.395
1.300
1.330
35,969
-0.03(-2.21%)
Sep 13, 2017
1.390
1.400
1.300
1.360
38,110
-0.02(-1.45%)
Sep 12, 2017
1.310
1.380
1.308
1.380
17,417
+0.03(+2.22%)
Sep 11, 2017
1.290
1.375
1.290
1.350
1,917
+0.07(+5.16%)
Sep 08, 2017
1.360
1.360
1.284
1.284
19,840
-0.11(-7.65%)
Sep 07, 2017
1.340
1.408
1.332
1.390
4,661
+0.04(+2.96%)
Sep 06, 2017
1.350
1.420
1.337
1.350
45,495
+0.01(+0.75%)
Sep 05, 2017
1.350
1.350
1.330
1.340
16,651
-0.01(-0.74%)
Sep 01, 2017
1.350
1.340
1.350
20,829
+0.01(+0.75%)
Aug 31, 2017
1.340
1.350
1.310
1.340
46,247
+0.00(+0.00%)
Aug 30, 2017
1.370
1.370
1.170
1.340
24,259
-0.04(-2.90%)
Aug 29, 2017
1.370
1.390
1.350
1.380
13,654
-0.02(-1.43%)
Aug 28, 2017
1.390
1.440
1.361
1.400
27,595
+0.03(+2.19%)
Aug 25, 2017
1.390
1.390
1.370
1.370
11,886
+0.01(+0.74%)
Aug 24, 2017
1.320
1.400
1.320
1.360
25,087
+0.02(+1.49%)
Aug 23, 2017
1.340
1.350
1.340
1.340
24,615
+0.00(+0.00%)
Aug 22, 2017
1.260
1.340
1.110
1.340
160,796
+0.11(+8.94%)
Aug 21, 2017
1.327
1.390
1.227
1.230
64,617
-0.16(-11.51%)
Aug 18, 2017
1.380
1.400
1.320
1.390
36,119
-0.01(-0.71%)
Aug 17, 2017
1.407
1.417
1.324
1.400
29,652
-0.04(-2.78%)
Aug 16, 2017
1.400
1.460
1.400
1.440
19,676
+0.02(+1.41%)
Aug 15, 2017
1.450
1.452
1.120
1.420
153,725
-0.06(-4.05%)
Aug 14, 2017
1.403
1.530
1.400
1.480
51,247
+0.07(+4.96%)
Aug 11, 2017
1.394
1.410
1.394
1.410
4,151
+0.03(+2.17%)
Aug 10, 2017
1.430
1.430
1.350
1.380
9,487
-0.03(-2.13%)
Aug 09, 2017
1.430
1.430
1.410
1.410
635
-0.02(-1.40%)
Aug 08, 2017
1.418
1.430
1.390
1.430
2,604
+0.00(+0.00%)
Aug 07, 2017
1.430
1.500
1.392
1.430
65,175
+0.00(+0.00%)
Aug 04, 2017
1.350
1.488
1.350
1.430
15,062
+0.07(+5.15%)
Aug 03, 2017
1.380
1.380
1.350
1.360
16,846
-0.02(-1.45%)
Aug 02, 2017
1.420
1.420
1.350
1.380
7,195
+0.00(+0.00%)
Aug 01, 2017
1.385
1.421
1.380
1.380
4,815
-0.06(-4.17%)
Jul 31, 2017
1.460
1.530
1.400
1.440
47,172
-0.03(-2.04%)
Jul 28, 2017
1.450
1.490
1.360
1.470
36,345
+0.03(+2.08%)
Jul 27, 2017
1.650
1.350
1.440
223,960
+0.05(+3.60%)
Jul 26, 2017
1.393
1.400
1.360
1.390
32,147
-0.03(-2.11%)
Jul 25, 2017
1.400
1.470
1.400
1.420
57,055
-0.01(-0.70%)
Jul 24, 2017
1.380
1.475
1.350
1.430
58,952
+0.00(+0.00%)
Jul 21, 2017
1.550
1.570
1.380
1.430
106,658
-0.11(-7.14%)
Jul 20, 2017
1.400
1.590
1.310
1.540
178,191
+0.14(+10.00%)
Jul 19, 2017
1.340
1.500
1.280
1.400
268,313
+0.06(+4.48%)
Jul 18, 2017
1.260
1.590
1.250
1.340
369,379
+0.09(+7.20%)
Jul 17, 2017
1.220
1.260
1.180
1.250
108,619
+0.05(+4.17%)
Jul 14, 2017
1.189
1.220
1.170
1.200
13,675
+0.00(+0.00%)
Jul 13, 2017
1.220
1.220
1.180
1.200
63,180
-0.05(-3.88%)
Jul 12, 2017
1.240
1.250
1.200
1.248
32,623
+0.04(+3.18%)
Jul 11, 2017
1.250
1.290
1.190
1.210
30,185
-0.04(-3.20%)
Jul 10, 2017
1.180
1.300
1.170
1.250
54,156
+0.06(+5.04%)
Jul 07, 2017
1.170
1.210
1.170
1.190
9,135
+0.00(+0.00%)
Jul 06, 2017
1.331
1.340
1.150
1.190
66,741
-0.11(-8.46%)
Jul 05, 2017
1.220
1.410
1.150
1.300
149,115
+0.07(+5.68%)
Jul 03, 2017
1.230
1.230
1.220
1.230
2,469
-0.01(-0.80%)
Jun 30, 2017
1.280
1.280
1.150
1.240
14,066
+0.02(+1.64%)
Jun 29, 2017
1.290
1.300
1.144
1.220
57,394
-0.06(-4.69%)
Jun 28, 2017
1.370
1.370
1.274
1.280
114,165
-0.10(-7.25%)
Jun 27, 2017
1.350
1.390
1.330
1.380
80,967
+0.00(+0.00%)
Jun 26, 2017
1.400
1.450
1.370
1.380
6,696
-0.02(-1.21%)
Jun 23, 2017
1.323
1.397
1.320
1.397
51,570
+0.04(+2.71%)
Jun 22, 2017
1.345
1.380
1.345
1.360
26,792
-0.01(-0.57%)
Jun 21, 2017
1.380
1.380
1.325
1.368
22,837
-0.01(-0.88%)
Jun 20, 2017
1.430
1.430
1.300
1.380
60,821
-0.01(-0.72%)
Jun 19, 2017
1.352
1.450
1.352
1.390
56,807
+0.04(+2.96%)
Jun 16, 2017
1.370
1.375
1.340
1.350
26,846
+0.00(+0.00%)
Jun 15, 2017
1.380
1.380
1.300
1.350
48,515
-0.02(-1.46%)
Jun 14, 2017
1.440
1.444
1.310
1.370
59,614
-0.12(-8.05%)
Jun 13, 2017
1.400
1.500
1.300
1.490
146,054
+0.09(+6.43%)
Jun 12, 2017
1.400
1.450
1.300
1.400
92,540
-0.03(-2.17%)
Jun 09, 2017
1.760
1.815
1.400
1.431
257,212
-0.30(-17.54%)
Jun 08, 2017
1.460
1.750
1.410
1.736
442,734
+0.29(+20.41%)
Jun 07, 2017
1.270
1.530
1.250
1.441
316,085
+0.15(+11.74%)
Jun 06, 2017
1.220
1.320
1.220
1.290
313,501
+0.02(+1.57%)
Jun 05, 2017
1.210
1.320
1.210
1.270
24,219
+0.04(+3.25%)
Jun 02, 2017
1.220
1.348
1.210
1.230
21,477
-0.05(-3.91%)
Jun 01, 2017
1.220
1.344
1.190
1.280
29,800
-0.02(-1.54%)
May 31, 2017
1.390
1.390
1.140
1.300
66,194
-0.09(-6.47%)
May 30, 2017
1.450
1.720
1.370
1.390
53,477
-0.10(-6.71%)
May 26, 2017
1.500
1.500
1.370
1.490
50,882
+0.04(+2.76%)
May 25, 2017
1.500
1.510
1.450
1.450
15,608
-0.03(-2.03%)
May 24, 2017
1.510
1.530
1.460
1.480
19,544
-0.07(-4.52%)
May 23, 2017
1.620
1.660
1.550
1.550
11,304
-0.04(-2.52%)
May 22, 2017
1.560
1.620
1.560
1.590
9,233
-0.01(-0.63%)
May 19, 2017
1.550
1.650
1.530
1.600
40,303
+0.03(+1.91%)
May 18, 2017
1.600
1.640
1.535
1.570
18,359
-0.05(-3.09%)
May 17, 2017
1.610
1.780
1.590
1.620
53,819
-0.01(-0.61%)
May 16, 2017
1.545
1.828
1.540
1.630
37,084
-0.13(-7.39%)
May 15, 2017
1.790
1.830
1.670
1.760
40,485
-0.01(-0.56%)
May 12, 2017
1.650
1.810
1.650
1.770
14,462
+0.07(+4.12%)
May 11, 2017
1.700
1.810
1.640
1.700
48,790
-0.08(-4.49%)
May 10, 2017
1.755
1.830
1.730
1.780
8,620
-0.04(-2.20%)
May 09, 2017
1.890
1.890
1.770
1.820
16,955
-0.04(-2.15%)
May 08, 2017
1.820
1.930
1.640
1.860
34,494
+0.14(+8.14%)
May 05, 2017
1.650
1.800
1.620
1.720
23,280
+0.07(+4.24%)
May 04, 2017
1.600
1.840
1.600
1.650
265,544
+0.07(+4.43%)
May 03, 2017
1.670
1.710
1.500
1.580
17,822
-0.09(-5.39%)
May 02, 2017
1.750
1.795
1.660
1.670
25,069
-0.06(-3.47%)
May 01, 2017
1.850
1.880
1.710
1.730
29,921
-0.12(-6.49%)
Apr 28, 2017
1.905
1.970
1.850
1.850
19,754
-0.09(-4.64%)
Apr 27, 2017
1.890
2.000
1.870
1.940
27,421
+0.04(+2.11%)
Apr 26, 2017
1.870
1.947
1.870
1.900
19,681
+0.03(+1.60%)
Apr 25, 2017
1.950
1.950
1.830
1.870
12,164
-0.03(-1.58%)
Apr 24, 2017
1.920
1.938
1.850
1.900
25,680
-0.06(-3.06%)
Apr 21, 2017
2.080
2.100
1.910
1.960
27,705
-0.10(-4.85%)
Apr 20, 2017
1.970
2.200
1.970
2.060
34,834
+0.09(+4.57%)
Apr 19, 2017
1.960
1.990
1.890
1.970
20,619
+0.01(+0.51%)
Apr 18, 2017
1.810
1.990
1.770
1.960
9,058
+0.08(+4.26%)
Apr 17, 2017
1.970
1.970
1.850
1.880
7,885
-0.02(-1.05%)
Apr 13, 2017
1.930
1.950
1.830
1.900
13,296
-0.04(-2.06%)
Apr 12, 2017
2.080
2.150
1.940
1.940
36,806
-0.14(-6.73%)
Apr 11, 2017
2.050
2.150
2.020
2.080
30,831
+0.01(+0.48%)
Apr 10, 2017
2.180
2.330
2.060
2.070
47,070
-0.07(-3.27%)
Apr 07, 2017
2.070
2.360
2.070
2.140
55,224
+0.08(+3.88%)
Apr 06, 2017
2.120
2.170
1.900
2.060
59,924
-0.07(-3.29%)
Apr 05, 2017
2.120
2.170
1.920
2.130
24,341
-0.04(-1.84%)
Apr 04, 2017
2.250
2.250
2.150
2.170
21,315
-0.11(-4.82%)
Apr 03, 2017
2.290
2.370
2.270
2.280
6,194
-0.01(-0.44%)
Mar 31, 2017
2.550
2.550
2.250
2.290
33,068
-0.19(-7.66%)
Mar 30, 2017
2.880
2.880
2.170
2.480
197,897
+0.03(+1.22%)
Mar 29, 2017
2.100
2.586
2.050
2.450
145,641
+0.40(+19.51%)
Mar 28, 2017
1.980
2.195
1.800
2.050
18,169
+0.13(+6.77%)
Mar 27, 2017
1.960
2.070
1.580
1.920
15,193
-0.08(-4.00%)
Mar 24, 2017
1.930
2.010
1.850
2.000
21,847
+0.03(+1.52%)
Mar 23, 2017
1.950
2.020
1.950
1.970
4,880
-0.05(-2.48%)
Mar 22, 2017
1.910
2.030
1.910
2.020
16,726
-0.01(-0.49%)
Mar 21, 2017
2.135
2.135
1.970
2.030
54,084
-0.07(-3.33%)
Mar 20, 2017
2.060
2.170
2.060
2.100
16,493
+0.04(+1.94%)
Mar 17, 2017
2.100
2.150
2.060
2.060
13,274
-0.09(-4.19%)
Mar 16, 2017
2.200
2.200
2.140
2.150
5,050
-0.05(-2.27%)
Mar 15, 2017
2.240
2.250
2.150
2.200
13,088
-0.04(-1.79%)
Mar 14, 2017
2.190
2.240
2.060
2.240
40,735
+0.08(+3.70%)
Mar 13, 2017
2.140
2.229
2.040
2.160
27,846
+0.02(+0.93%)
Mar 10, 2017
2.240
2.250
2.140
2.140
8,843
-0.07(-3.17%)
Mar 09, 2017
2.280
2.280
2.190
2.210
12,653
-0.09(-3.91%)
Mar 08, 2017
2.189
2.300
2.150
2.300
34,332
+0.07(+3.14%)
Mar 07, 2017
2.109
2.260
2.109
2.230
8,720
-0.07(-3.04%)
Mar 06, 2017
2.430
2.430
2.250
2.300
20,152
-0.08(-3.36%)
Mar 03, 2017
2.377
2.440
2.350
2.380
15,344
-0.07(-2.86%)
Mar 02, 2017
2.430
2.470
2.370
2.450
31,566
-0.05(-1.96%)
Mar 01, 2017
2.520
2.520
2.350
2.499
40,119
+0.03(+1.17%)
Feb 28, 2017
2.520
2.600
2.460
2.470
29,882
-0.11(-4.26%)
Feb 27, 2017
2.660
2.660
2.470
2.580
37,464
-0.02(-0.77%)
Feb 24, 2017
2.750
2.750
2.580
2.600
17,126
-0.05(-1.89%)
Feb 23, 2017
2.900
2.900
2.620
2.650
27,601
-0.21(-7.34%)
Feb 22, 2017
2.810
2.960
2.760
2.860
22,692
-0.07(-2.39%)
Feb 21, 2017
2.850
3.000
2.750
2.930
71,206
+0.13(+4.64%)
Feb 17, 2017
2.800
2.800
2.800
0
-0.17(-5.72%)
Feb 16, 2017
3.063
3.100
2.750
2.970
32,339
-0.13(-4.19%)
Feb 15, 2017
3.150
3.150
3.050
3.100
35,550
+0.00(+0.00%)
Feb 14, 2017
3.050
3.190
3.050
3.100
14,057
-0.05(-1.59%)
Feb 13, 2017
3.190
3.200
3.050
3.150
18,581
+0.00(+0.00%)
Feb 10, 2017
3.220
3.220
2.980
3.150
24,823
+0.07(+2.27%)
Feb 09, 2017
2.847
3.150
2.847
3.080
16,148
-0.02(-0.65%)
Feb 08, 2017
2.958
3.200
2.910
3.100
12,431
+0.05(+1.64%)
Feb 07, 2017
3.110
3.116
3.000
3.050
15,332
-0.10(-3.17%)
Feb 06, 2017
3.110
3.210
3.000
3.150
19,421
-0.06(-1.87%)
Feb 03, 2017
2.980
3.280
2.850
3.210
56,107
+0.26(+8.81%)
Feb 02, 2017
3.235
3.235
2.900
2.950
49,433
-0.26(-8.10%)
Feb 01, 2017
3.160
3.490
3.150
3.210
87,659
+0.35(+12.08%)
Jan 31, 2017
3.350
3.350
2.460
2.864
87,533
-0.54(-15.76%)
Jan 30, 2017
3.620
3.749
3.250
3.400
47,019
-0.29(-7.86%)
Jan 27, 2017
3.850
3.850
3.370
3.690
56,017
-0.13(-3.40%)
Jan 26, 2017
3.250
3.949
3.250
3.820
139,038
+0.52(+15.76%)
Jan 25, 2017
3.580
3.580
3.300
3.300
20,751
-0.22(-6.25%)
Jan 24, 2017
3.640
3.700
3.440
3.520
34,572
-0.08(-2.22%)
Jan 23, 2017
3.200
3.831
3.135
3.600
116,908
+0.36(+11.11%)
Jan 20, 2017
3.210
3.491
3.100
3.240
26,830
+0.00(+0.00%)
Jan 19, 2017
3.400
3.430
3.120
3.240
18,571
-0.21(-6.09%)
Jan 18, 2017
3.640
3.700
3.320
3.450
24,018
-0.31(-8.24%)
Jan 17, 2017
3.920
4.072
3.760
3.760
15,272
-0.18(-4.57%)
Jan 13, 2017
3.940
3.940
3.940
0
-0.02(-0.51%)
Jan 12, 2017
4.000
4.000
3.804
3.960
12,241
-0.04(-1.00%)
Jan 11, 2017
4.319
4.319
3.950
4.000
21,578
-0.25(-5.88%)
Jan 10, 2017
4.600
4.699
4.250
4.250
86,363
-0.44(-9.38%)
Jan 09, 2017
5.253
5.253
4.680
4.690
11,642
-0.31(-6.20%)
Jan 06, 2017
5.990
5.990
4.885
5.000
17,803
+0.08(+1.63%)
Jan 05, 2017
5.990
5.990
4.913
4.920
12,173
-0.24(-4.65%)
Jan 04, 2017
6.000
6.000
4.480
5.160
54,189
-0.98(-15.96%)
Dec 30, 2016
6.140
6.140
6.140
120
+0.00(+0.00%)
Dec 29, 2016
6.000
6.140
5.840
6.140
2,873
+0.04(+0.66%)
Dec 28, 2016
5.880
6.100
5.880
6.100
1,673
-0.02(-0.33%)
Dec 27, 2016
6.030
6.140
6.000
6.120
6,779
+0.12(+1.92%)
Dec 22, 2016
6.005
6.005
6.005
0
+0.14(+2.47%)
Dec 21, 2016
5.700
5.900
5.700
5.860
2,090
-0.13(-2.17%)
Dec 20, 2016
5.508
5.990
5.508
5.990
4,364
+0.17(+2.92%)
Dec 19, 2016
5.700
6.000
5.700
5.820
12,502
+0.07(+1.22%)
Dec 16, 2016
6.630
6.630
5.820
5.750
36,648
-0.89(-13.40%)
Dec 15, 2016
6.350
6.640
6.350
6.640
11,522
+0.14(+2.15%)
Dec 14, 2016
6.700
6.700
6.492
6.500
13,160
-0.30(-4.41%)
Dec 13, 2016
6.750
6.800
6.239
6.800
19,152
+0.05(+0.74%)
Dec 12, 2016
6.750
6.850
6.670
6.750
20,232
+0.08(+1.20%)
Dec 09, 2016
6.750
6.750
5.890
6.670
4,184
-0.08(-1.19%)
Dec 08, 2016
6.140
6.750
6.140
6.750
1,469
+0.00(+0.00%)
Dec 07, 2016
6.690
6.750
6.690
6.750
6,862
+0.06(+0.90%)
Dec 06, 2016
6.251
6.690
6.130
6.690
4,391
+0.19(+2.92%)
Dec 05, 2016
6.230
6.500
6.049
6.500
12,940
+0.37(+6.04%)
Dec 02, 2016
6.250
6.250
6.030
6.130
4,866
-0.12(-1.92%)
Dec 01, 2016
6.093
6.250
5.941
6.250
2,994
-0.05(-0.79%)
Nov 30, 2016
6.350
6.350
5.960
6.300
4,702
-0.05(-0.78%)
Nov 29, 2016
6.300
6.350
6.290
6.350
3,205
+0.04(+0.63%)
Nov 28, 2016
6.060
6.310
6.060
6.310
3,831
+0.06(+0.96%)
Nov 25, 2016
6.100
6.250
6.100
6.250
880
+0.15(+2.46%)
Nov 23, 2016
6.100
6.100
6.100
0
+0.00(+0.00%)
Nov 22, 2016
6.060
6.100
5.840
6.100
5,127
+0.01(+0.16%)
Nov 21, 2016
6.000
6.250
6.000
6.090
2,570
-0.16(-2.56%)
Nov 18, 2016
6.160
6.250
6.160
6.250
4,678
+0.22(+3.73%)
Nov 17, 2016
6.020
6.020
6.025
1,300
+0.00(+0.08%)
Nov 15, 2016
6.020
6.020
6.020
30
-0.70(-10.37%)
Nov 14, 2016
6.750
6.843
6.510
6.717
10,745
-0.08(-1.23%)
Nov 11, 2016
6.708
6.853
6.708
6.800
2,377
+0.30(+4.61%)
Nov 10, 2016
6.503
6.503
6.503
6.500
1,767
-0.18(-2.69%)
Nov 09, 2016
7.000
7.000
6.480
6.680
3,872
-0.02(-0.30%)
Nov 08, 2016
6.800
6.800
6.700
6.700
4,562
-0.23(-3.32%)
Nov 07, 2016
6.790
6.990
6.767
6.930
6,864
+0.14(+2.06%)
Nov 04, 2016
6.861
6.861
6.750
6.790
840
+0.01(+0.15%)
Nov 03, 2016
6.750
6.900
6.750
6.780
2,113
+0.15(+2.26%)
Nov 02, 2016
6.497
6.750
6.250
6.630
3,150
+0.63(+10.50%)
Nov 01, 2016
6.110
6.189
5.888
6.000
4,100
-0.32(-5.06%)
Oct 31, 2016
6.595
6.595
6.275
6.320
5,200
-0.57(-8.29%)
Oct 28, 2016
6.250
7.000
6.100
6.891
22,922
+0.71(+11.51%)
Oct 27, 2016
6.050
6.180
6.050
6.180
1,900
+0.06(+1.01%)
Oct 26, 2016
6.109
6.118
6.109
6.118
2,460
-0.08(-1.32%)
Oct 25, 2016
6.200
6.200
6.150
6.200
830
-0.22(-3.42%)
Oct 24, 2016
6.550
6.550
6.050
6.420
23,169
-0.08(-1.15%)
Oct 21, 2016
6.749
6.749
6.400
6.495
9,920
-0.35(-5.18%)
Oct 20, 2016
7.050
7.050
6.650
6.850
15,025
-0.20(-2.84%)
Oct 19, 2016
6.510
8.950
6.510
7.050
157,866
+0.95(+15.57%)
Oct 18, 2016
6.500
6.600
6.000
6.100
6,986
-0.63(-9.42%)
Oct 17, 2016
6.800
7.434
6.510
6.734
12,220
+0.48(+7.75%)
Oct 14, 2016
6.250
6.250
6.250
6.250
1,000
-0.25(-3.84%)
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.