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
Huttig Bldg Products
(NQ:
HBP
)
10.70
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 31, 2019
2.350
2.445
2.240
2.400
9,582
+0.03(+1.27%)
Jan 30, 2019
2.470
2.470
2.250
2.370
10,666
-0.03(-1.25%)
Jan 29, 2019
2.270
2.430
2.175
2.400
13,518
+0.11(+4.80%)
Jan 28, 2019
2.290
2.370
2.180
2.290
27,912
-0.03(-1.29%)
Jan 25, 2019
2.490
2.490
2.320
2.320
20,100
-0.18(-7.20%)
Jan 24, 2019
2.420
2.500
2.290
2.500
35,105
+0.12(+5.04%)
Jan 23, 2019
2.280
2.410
2.280
2.380
18,405
+0.10(+4.39%)
Jan 22, 2019
2.280
2.380
2.280
2.280
35,426
+0.00(+0.00%)
Jan 18, 2019
2.280
2.300
2.210
2.280
25,800
+0.04(+1.79%)
Jan 17, 2019
2.130
2.290
2.130
2.240
112,374
+0.10(+4.43%)
Jan 16, 2019
2.060
2.180
2.040
2.145
44,300
+0.08(+4.13%)
Jan 15, 2019
2.060
2.170
2.040
2.060
14,159
-0.04(-1.90%)
Jan 14, 2019
2.140
2.150
2.100
2.100
3,576
-0.08(-3.67%)
Jan 11, 2019
2.170
2.200
2.070
2.180
16,800
-0.01(-0.46%)
Jan 10, 2019
2.200
2.200
2.090
2.190
9,537
-0.01(-0.45%)
Jan 09, 2019
2.150
2.200
2.080
2.200
23,297
+0.04(+1.85%)
Jan 08, 2019
2.140
2.280
2.067
2.160
48,769
+0.04(+1.89%)
Jan 07, 2019
2.070
2.120
2.010
2.120
22,993
+0.05(+2.42%)
Jan 04, 2019
2.000
2.220
2.000
2.070
53,800
+0.09(+4.55%)
Jan 03, 2019
1.850
2.029
1.850
1.980
40,533
+0.12(+6.45%)
Jan 02, 2019
1.780
1.900
1.705
1.860
66,378
+0.06(+3.33%)
Dec 31, 2018
1.800
2.130
1.800
1.800
104,100
+0.00(+0.00%)
Dec 28, 2018
1.830
1.830
1.750
1.800
156,400
-0.03(-1.64%)
Dec 27, 2018
1.900
1.900
1.565
1.830
515,238
-0.07(-3.68%)
Dec 26, 2018
1.990
1.990
1.900
1.900
100,328
-0.09(-4.52%)
Dec 24, 2018
2.200
2.210
1.960
1.990
128,500
-0.22(-9.95%)
Dec 21, 2018
2.140
2.300
2.140
2.210
218,500
+0.08(+3.76%)
Dec 20, 2018
2.360
2.361
2.130
2.130
307,443
-0.23(-9.55%)
Dec 19, 2018
2.460
2.460
2.350
2.355
261,827
-0.10(-3.88%)
Dec 18, 2018
2.490
2.490
2.450
2.450
35,289
-0.04(-1.61%)
Dec 17, 2018
2.530
2.560
2.410
2.490
106,828
-0.03(-1.19%)
Dec 14, 2018
2.400
2.520
2.400
2.520
174,500
+0.12(+5.00%)
Dec 13, 2018
2.580
2.580
2.320
2.400
150,219
-0.19(-7.34%)
Dec 12, 2018
2.500
2.645
2.500
2.590
41,934
+0.10(+4.02%)
Dec 11, 2018
2.390
2.490
2.317
2.490
30,489
+0.10(+4.18%)
Dec 10, 2018
2.380
2.490
2.360
2.390
14,560
-0.01(-0.42%)
Dec 07, 2018
2.440
2.440
2.320
2.400
23,100
-0.04(-1.64%)
Dec 06, 2018
2.550
2.550
2.380
2.440
26,731
-0.16(-6.15%)
Dec 04, 2018
2.700
2.710
2.550
2.600
63,600
-0.13(-4.76%)
Dec 03, 2018
2.780
2.830
2.700
2.730
21,587
+0.04(+1.49%)
Nov 30, 2018
2.750
2.860
2.680
2.690
40,900
-0.04(-1.47%)
Nov 29, 2018
2.660
2.840
2.660
2.730
29,009
+0.03(+1.11%)
Nov 28, 2018
2.750
2.940
2.610
2.700
65,564
-0.05(-1.82%)
Nov 27, 2018
2.800
2.830
2.695
2.750
40,706
-0.06(-2.14%)
Nov 26, 2018
2.880
3.000
2.800
2.810
107,894
-0.07(-2.43%)
Nov 23, 2018
2.880
2.950
2.860
2.880
6,700
-0.05(-1.71%)
Nov 21, 2018
2.930
2.930
2.930
0
+0.24(+8.92%)
Nov 20, 2018
2.770
2.791
2.634
2.690
34,098
-0.11(-3.93%)
Nov 19, 2018
2.860
2.920
2.750
2.800
26,348
-0.04(-1.41%)
Nov 16, 2018
2.890
3.050
2.770
2.840
21,100
-0.03(-1.05%)
Nov 15, 2018
2.950
2.950
2.810
2.870
21,194
-0.03(-1.03%)
Nov 14, 2018
2.980
3.110
2.900
2.900
15,664
-0.05(-1.69%)
Nov 13, 2018
3.100
3.100
2.925
2.950
13,456
+0.03(+1.03%)
Nov 12, 2018
2.950
3.130
2.920
2.920
18,287
+0.00(+0.00%)
Nov 09, 2018
3.030
3.430
2.900
2.920
71,800
-0.13(-4.26%)
Nov 08, 2018
3.170
3.310
2.880
3.050
111,988
-0.14(-4.24%)
Nov 07, 2018
3.310
3.470
3.160
3.185
47,448
-0.11(-3.48%)
Nov 06, 2018
3.350
3.480
3.260
3.300
16,548
-0.07(-2.08%)
Nov 05, 2018
3.700
3.825
3.360
3.370
42,959
-0.28(-7.67%)
Nov 02, 2018
3.860
3.860
3.650
3.650
28,200
-0.12(-3.18%)
Nov 01, 2018
3.760
3.930
3.710
3.770
185,561
+0.04(+1.07%)
Oct 31, 2018
3.568
3.815
3.540
3.730
35,737
-0.02(-0.53%)
Oct 30, 2018
3.940
4.170
3.675
3.750
49,504
-0.14(-3.60%)
Oct 29, 2018
3.690
4.070
3.518
3.890
39,008
+0.20(+5.42%)
Oct 26, 2018
3.300
3.690
3.170
3.690
41,800
+0.30(+8.85%)
Oct 25, 2018
3.270
3.400
3.260
3.390
25,780
+0.16(+4.95%)
Oct 24, 2018
3.350
3.380
3.220
3.230
28,862
-0.12(-3.58%)
Oct 23, 2018
3.370
4.080
3.350
3.350
16,285
-0.06(-1.76%)
Oct 22, 2018
3.570
3.570
3.360
3.410
7,649
-0.15(-4.21%)
Oct 19, 2018
3.620
3.890
3.560
3.560
40,200
-0.07(-1.93%)
Oct 18, 2018
3.600
3.750
3.600
3.630
37,393
+0.05(+1.40%)
Oct 17, 2018
3.610
3.890
3.570
3.580
27,038
-0.08(-2.19%)
Oct 16, 2018
3.590
3.740
3.580
3.660
26,944
+0.08(+2.23%)
Oct 15, 2018
3.560
3.680
3.510
3.580
18,303
+0.01(+0.28%)
Oct 12, 2018
3.600
3.600
3.390
3.570
55,600
-0.01(-0.28%)
Oct 11, 2018
3.150
3.680
3.150
3.580
123,068
+0.43(+13.65%)
Oct 10, 2018
3.450
3.460
3.080
3.150
147,827
-0.28(-8.16%)
Oct 09, 2018
3.800
4.000
3.420
3.430
141,094
-0.35(-9.26%)
Oct 08, 2018
3.850
3.911
3.750
3.780
76,303
-0.05(-1.31%)
Oct 05, 2018
3.940
3.940
3.720
3.830
178,700
+0.04(+1.06%)
Oct 04, 2018
4.080
4.167
3.790
3.790
109,940
-0.30(-7.33%)
Oct 03, 2018
4.060
4.300
4.040
4.090
73,884
+0.03(+0.74%)
Oct 02, 2018
4.110
4.170
4.060
4.060
38,303
-0.05(-1.22%)
Oct 01, 2018
4.460
4.460
4.110
4.110
100,223
-0.11(-2.61%)
Sep 28, 2018
4.495
4.495
4.190
4.220
77,000
-0.08(-1.86%)
Sep 27, 2018
4.560
4.665
4.280
4.300
77,465
-0.04(-0.92%)
Sep 26, 2018
4.757
4.757
4.310
4.340
44,986
-0.25(-5.45%)
Sep 25, 2018
4.770
4.870
4.510
4.590
73,135
-0.14(-2.96%)
Sep 24, 2018
5.040
5.040
4.710
4.730
56,591
-0.28(-5.59%)
Sep 21, 2018
5.220
5.450
4.930
5.010
212,000
-0.25(-4.75%)
Sep 20, 2018
5.470
5.710
5.200
5.260
287,507
-0.21(-3.84%)
Sep 19, 2018
4.890
5.754
4.790
5.470
194,978
+0.55(+11.18%)
Sep 18, 2018
4.960
4.990
4.830
4.920
29,792
-0.06(-1.20%)
Sep 17, 2018
4.830
5.070
4.780
4.980
39,495
+0.14(+2.89%)
Sep 14, 2018
4.920
5.000
4.790
4.840
40,000
-0.09(-1.83%)
Sep 13, 2018
4.970
5.000
4.850
4.930
48,808
-0.05(-1.00%)
Sep 12, 2018
4.940
5.000
4.810
4.980
48,104
+0.01(+0.20%)
Sep 11, 2018
4.960
5.000
4.850
4.970
31,889
-0.02(-0.40%)
Sep 10, 2018
4.990
5.030
4.920
4.990
16,518
-0.01(-0.20%)
Sep 07, 2018
5.010
5.050
4.960
5.000
15,800
-0.02(-0.40%)
Sep 06, 2018
5.000
5.140
5.000
5.020
17,990
-0.01(-0.20%)
Sep 05, 2018
5.010
5.070
4.860
5.030
21,581
+0.01(+0.20%)
Sep 04, 2018
5.170
5.170
4.934
5.020
20,352
-0.16(-3.09%)
Aug 31, 2018
5.180
5.180
5.180
0
+0.17(+3.39%)
Aug 30, 2018
5.170
5.213
5.000
5.010
31,691
-0.18(-3.47%)
Aug 29, 2018
5.190
5.205
5.150
5.190
23,773
-0.02(-0.38%)
Aug 28, 2018
5.190
5.280
5.190
5.210
21,084
+0.02(+0.39%)
Aug 27, 2018
5.290
5.420
5.180
5.190
46,936
-0.21(-3.89%)
Aug 24, 2018
5.400
5.450
5.360
5.400
26,800
-0.01(-0.18%)
Aug 23, 2018
5.320
5.410
5.290
5.410
25,564
+0.12(+2.27%)
Aug 22, 2018
5.100
5.330
5.100
5.290
47,303
+0.11(+2.12%)
Aug 21, 2018
5.030
5.240
5.030
5.180
50,694
+0.15(+2.98%)
Aug 20, 2018
5.050
5.110
4.990
5.030
37,933
-0.03(-0.59%)
Aug 17, 2018
5.040
5.110
4.950
5.060
21,900
-0.03(-0.59%)
Aug 16, 2018
4.960
5.100
4.893
5.090
23,646
+0.12(+2.41%)
Aug 15, 2018
4.900
4.970
4.860
4.970
86,040
+0.04(+0.81%)
Aug 14, 2018
4.990
4.990
4.870
4.930
16,160
-0.08(-1.60%)
Aug 13, 2018
5.010
5.040
4.860
5.010
24,415
-0.03(-0.60%)
Aug 10, 2018
5.010
5.100
4.960
5.040
66,700
+0.04(+0.80%)
Aug 09, 2018
5.130
5.130
4.860
5.000
41,172
-0.14(-2.72%)
Aug 08, 2018
5.100
5.150
4.890
5.140
20,197
+0.03(+0.59%)
Aug 07, 2018
5.030
5.140
4.926
5.110
14,678
+0.08(+1.59%)
Aug 06, 2018
5.080
5.100
4.880
5.030
51,037
-0.11(-2.14%)
Aug 03, 2018
4.980
5.160
4.870
5.140
61,100
+0.15(+3.01%)
Aug 02, 2018
4.850
5.000
4.850
4.990
29,437
+0.13(+2.67%)
Aug 01, 2018
4.600
4.960
4.590
4.860
80,725
+0.26(+5.65%)
Jul 31, 2018
3.500
5.500
3.500
4.600
301,210
+0.62(+15.58%)
Jul 30, 2018
4.060
4.060
3.590
3.980
100,379
-0.01(-0.25%)
Jul 27, 2018
4.180
4.180
3.990
3.990
19,200
-0.20(-4.77%)
Jul 26, 2018
4.080
4.250
4.060
4.190
43,881
+0.10(+2.44%)
Jul 25, 2018
4.060
4.120
3.920
4.090
66,312
+0.04(+0.99%)
Jul 24, 2018
4.160
4.278
4.030
4.050
49,842
-0.10(-2.41%)
Jul 23, 2018
4.330
4.330
3.820
4.150
73,884
-0.15(-3.49%)
Jul 20, 2018
4.430
4.430
4.280
4.300
35,834
-0.12(-2.71%)
Jul 19, 2018
4.360
4.500
4.360
4.420
21,811
+0.05(+1.14%)
Jul 18, 2018
4.570
4.570
4.340
4.370
83,326
-0.23(-5.00%)
Jul 17, 2018
4.430
4.650
4.410
4.600
65,092
+0.16(+3.60%)
Jul 16, 2018
4.620
4.620
4.276
4.440
49,305
-0.18(-3.90%)
Jul 13, 2018
4.550
4.630
4.490
4.620
47,790
+0.15(+3.36%)
Jul 12, 2018
4.580
4.590
4.410
4.470
83,157
-0.06(-1.32%)
Jul 11, 2018
4.800
4.810
4.510
4.530
40,138
-0.28(-5.82%)
Jul 10, 2018
4.840
4.900
4.750
4.810
42,263
-0.04(-0.82%)
Jul 09, 2018
4.700
4.890
4.700
4.850
42,420
+0.16(+3.41%)
Jul 06, 2018
4.610
4.722
4.580
4.690
37,106
+0.07(+1.52%)
Jul 05, 2018
4.450
4.720
4.450
4.620
90,819
+0.19(+4.29%)
Jul 03, 2018
4.430
4.430
4.430
0
-0.32(-6.74%)
Jul 02, 2018
4.760
4.840
4.550
4.750
41,025
+0.00(+0.00%)
Jun 29, 2018
4.900
5.060
4.746
4.750
62,871
-0.15(-3.06%)
Jun 28, 2018
5.000
5.160
4.880
4.900
46,052
-0.13(-2.58%)
Jun 27, 2018
5.050
5.170
4.820
5.030
94,561
-0.12(-2.33%)
Jun 26, 2018
4.960
5.180
4.920
5.150
75,065
+0.18(+3.62%)
Jun 25, 2018
5.020
5.050
4.860
4.970
76,427
-0.07(-1.39%)
Jun 22, 2018
5.080
5.410
5.010
5.040
2,501,564
-0.02(-0.40%)
Jun 21, 2018
4.950
5.235
4.950
5.060
145,440
+0.09(+1.81%)
Jun 20, 2018
4.990
5.160
4.930
4.970
113,359
-0.03(-0.60%)
Jun 19, 2018
5.150
5.170
5.000
5.000
70,530
-0.16(-3.10%)
Jun 18, 2018
5.270
5.480
5.080
5.160
80,435
-0.15(-2.82%)
Jun 15, 2018
5.420
5.260
5.310
90,728
-0.11(-2.03%)
Jun 14, 2018
5.260
5.450
5.220
5.420
74,137
+0.17(+3.24%)
Jun 13, 2018
5.200
5.260
5.160
5.250
47,628
+0.08(+1.55%)
Jun 12, 2018
5.340
5.360
5.150
5.170
87,680
-0.18(-3.36%)
Jun 11, 2018
5.210
5.510
5.200
5.350
135,970
+0.15(+2.88%)
Jun 08, 2018
5.210
5.300
5.200
5.200
51,417
+0.00(+0.00%)
Jun 07, 2018
5.230
5.320
5.190
5.200
65,311
-0.01(-0.19%)
Jun 06, 2018
5.300
5.380
5.210
5.210
84,439
-0.11(-2.07%)
Jun 05, 2018
5.300
5.515
5.230
5.320
75,113
+0.02(+0.38%)
Jun 04, 2018
5.550
5.550
5.190
5.300
103,694
-0.23(-4.16%)
Jun 01, 2018
5.680
5.700
5.450
5.530
80,510
-0.12(-2.12%)
May 31, 2018
5.650
5.700
5.555
5.650
43,157
-0.01(-0.18%)
May 30, 2018
5.750
5.810
5.600
5.660
47,732
+0.02(+0.35%)
May 29, 2018
5.640
5.790
5.570
5.640
31,032
-0.03(-0.53%)
May 25, 2018
5.670
5.670
5.670
0
+0.16(+2.90%)
May 24, 2018
5.560
5.645
5.460
5.510
48,868
-0.05(-0.90%)
May 23, 2018
5.560
5.678
5.535
5.560
56,026
+0.01(+0.18%)
May 22, 2018
5.600
5.680
5.550
5.550
46,093
-0.04(-0.72%)
May 21, 2018
5.600
5.670
5.550
5.590
47,857
+0.02(+0.36%)
May 18, 2018
5.770
5.800
5.550
5.570
63,487
-0.16(-2.79%)
May 17, 2018
5.820
5.880
5.700
5.730
60,178
-0.09(-1.55%)
May 16, 2018
5.640
5.890
5.540
5.820
53,576
+0.21(+3.74%)
May 15, 2018
5.550
5.660
5.500
5.610
54,691
+0.09(+1.63%)
May 14, 2018
5.860
5.860
5.500
5.520
66,769
-0.35(-5.96%)
May 11, 2018
6.140
6.150
5.720
5.870
52,004
-0.28(-4.55%)
May 10, 2018
6.110
6.200
6.104
6.150
34,969
+0.03(+0.49%)
May 09, 2018
6.140
6.150
6.020
6.120
66,343
-0.02(-0.33%)
May 08, 2018
5.990
6.150
5.930
6.140
43,833
+0.16(+2.68%)
May 07, 2018
5.880
6.005
5.880
5.980
20,900
+0.11(+1.87%)
May 04, 2018
5.750
5.985
5.750
5.870
36,965
+0.10(+1.73%)
May 03, 2018
5.850
5.890
5.750
5.770
46,035
-0.13(-2.20%)
May 02, 2018
5.970
5.980
5.680
5.900
32,166
-0.10(-1.67%)
May 01, 2018
6.250
6.250
5.760
6.000
56,722
-0.21(-3.38%)
Apr 30, 2018
6.500
6.500
6.160
6.210
50,090
-0.21(-3.27%)
Apr 27, 2018
6.300
6.490
6.095
6.420
34,431
+0.11(+1.74%)
Apr 26, 2018
6.110
6.350
6.020
6.310
86,414
+0.19(+3.10%)
Apr 25, 2018
6.370
6.370
6.080
6.120
54,795
-0.19(-3.01%)
Apr 24, 2018
5.950
6.340
5.950
6.310
62,771
+0.36(+6.05%)
Apr 23, 2018
5.880
6.100
5.720
5.950
46,785
+0.06(+1.02%)
Apr 20, 2018
5.900
5.920
5.640
5.890
51,297
-0.06(-1.01%)
Apr 19, 2018
5.910
5.990
5.690
5.950
75,841
+0.05(+0.85%)
Apr 18, 2018
5.860
6.030
5.760
5.900
60,885
+0.08(+1.37%)
Apr 17, 2018
5.940
6.070
5.650
5.820
52,131
-0.22(-3.64%)
Apr 16, 2018
5.590
6.070
5.590
6.040
70,493
+0.45(+8.05%)
Apr 13, 2018
5.520
5.610
5.450
5.590
33,289
+0.09(+1.64%)
Apr 12, 2018
5.440
5.540
5.350
5.500
43,264
+0.11(+2.04%)
Apr 11, 2018
5.340
5.520
5.330
5.390
63,784
+0.03(+0.56%)
Apr 10, 2018
5.280
5.420
5.240
5.360
33,343
+0.12(+2.29%)
Apr 09, 2018
5.340
5.400
5.230
5.240
57,784
-0.07(-1.32%)
Apr 06, 2018
5.300
5.350
5.240
5.310
75,500
-0.01(-0.19%)
Apr 05, 2018
4.990
5.360
4.990
5.320
58,149
+0.34(+6.83%)
Apr 04, 2018
4.900
5.080
4.900
4.980
67,893
+0.05(+1.01%)
Apr 03, 2018
5.270
5.270
4.820
4.930
69,674
-0.29(-5.56%)
Apr 02, 2018
5.210
5.290
4.971
5.220
67,452
-0.01(-0.19%)
Mar 29, 2018
5.230
5.230
5.230
0
+0.22(+4.39%)
Mar 28, 2018
5.100
5.180
5.000
5.010
53,343
-0.05(-0.99%)
Mar 27, 2018
5.100
5.205
5.030
5.060
74,112
-0.05(-0.98%)
Mar 26, 2018
5.420
5.460
5.070
5.110
83,622
-0.20(-3.77%)
Mar 23, 2018
5.490
5.490
5.270
5.310
58,827
-0.19(-3.45%)
Mar 22, 2018
5.630
5.680
5.430
5.500
42,657
-0.17(-3.00%)
Mar 21, 2018
5.720
5.870
5.610
5.670
45,774
-0.08(-1.39%)
Mar 20, 2018
6.010
6.093
5.720
5.750
41,640
-0.27(-4.49%)
Mar 19, 2018
5.970
6.060
5.820
6.020
63,277
-0.02(-0.33%)
Mar 16, 2018
5.940
6.090
5.900
6.040
157,393
+0.09(+1.51%)
Mar 15, 2018
6.030
6.090
5.920
5.950
94,526
-0.07(-1.16%)
Mar 14, 2018
5.970
6.060
5.850
6.020
81,813
+0.07(+1.18%)
Mar 13, 2018
5.960
6.070
5.880
5.950
32,243
+0.04(+0.68%)
Mar 12, 2018
5.990
6.000
5.870
5.910
86,775
-0.06(-1.01%)
Mar 09, 2018
5.850
6.060
5.830
5.970
104,469
+0.16(+2.75%)
Mar 08, 2018
5.750
6.025
5.740
5.810
41,060
-0.16(-2.68%)
Mar 07, 2018
5.910
6.140
5.900
5.970
52,842
+0.15(+2.58%)
Mar 06, 2018
4.980
6.000
4.890
5.820
98,701
+0.35(+6.40%)
Mar 05, 2018
5.210
5.590
5.090
5.470
84,876
+0.23(+4.39%)
Mar 02, 2018
5.100
5.290
5.100
5.240
48,129
+0.13(+2.54%)
Mar 01, 2018
5.200
5.365
4.956
5.110
75,509
-0.04(-0.78%)
Feb 28, 2018
5.520
5.870
5.090
5.150
155,945
-0.34(-6.19%)
Feb 27, 2018
5.480
5.759
5.450
5.490
53,924
+0.00(+0.00%)
Feb 26, 2018
5.400
5.500
5.400
5.490
18,284
+0.08(+1.48%)
Feb 23, 2018
5.560
5.560
5.370
5.410
12,426
-0.08(-1.46%)
Feb 22, 2018
5.670
5.675
5.450
5.490
66,117
-0.08(-1.44%)
Feb 21, 2018
5.620
5.730
5.510
5.570
79,858
-0.07(-1.24%)
Feb 20, 2018
5.630
5.755
5.590
5.640
22,638
-0.09(-1.57%)
Feb 16, 2018
5.730
5.730
5.730
0
+0.15(+2.69%)
Feb 15, 2018
5.680
5.710
5.511
5.580
52,835
+0.04(+0.72%)
Feb 14, 2018
5.450
5.631
5.450
5.540
114,673
+0.05(+0.91%)
Feb 13, 2018
5.750
5.790
5.470
5.490
75,856
-0.22(-3.85%)
Feb 12, 2018
5.910
5.975
5.520
5.710
21,776
-0.21(-3.55%)
Feb 09, 2018
6.230
6.230
5.750
5.920
102,650
-0.23(-3.74%)
Feb 08, 2018
6.350
6.150
6.150
67,449
-0.12(-1.91%)
Feb 07, 2018
6.330
6.420
6.240
6.270
31,670
-0.09(-1.42%)
Feb 06, 2018
5.880
6.400
5.880
6.360
74,564
+0.06(+0.95%)
Feb 05, 2018
6.680
6.690
6.100
6.300
73,778
-0.54(-7.89%)
Feb 02, 2018
6.910
7.150
6.840
6.840
24,369
-0.16(-2.29%)
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.