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
Acacia Res-Acacia
(NQ:
ACTG
)
5.510
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2019
3.110
3.200
3.040
3.050
62,262
-0.05(-1.61%)
Feb 27, 2019
3.090
3.150
2.940
3.100
33,953
-0.01(-0.32%)
Feb 26, 2019
3.160
3.200
3.110
3.110
51,455
-0.05(-1.58%)
Feb 25, 2019
3.180
3.230
3.130
3.160
72,399
-0.04(-1.25%)
Feb 22, 2019
3.120
3.240
3.120
3.200
52,200
+0.08(+2.56%)
Feb 21, 2019
3.160
3.180
3.090
3.120
40,037
-0.07(-2.19%)
Feb 20, 2019
3.160
3.200
3.160
3.190
52,358
+0.01(+0.31%)
Feb 19, 2019
3.150
3.200
3.150
3.180
80,140
+0.00(+0.00%)
Feb 15, 2019
3.150
3.190
3.100
3.180
83,500
+0.06(+1.92%)
Feb 14, 2019
3.190
3.190
3.110
3.120
66,111
-0.07(-2.19%)
Feb 13, 2019
3.180
3.190
3.170
3.190
32,936
+0.02(+0.63%)
Feb 12, 2019
3.230
3.230
3.120
3.170
77,471
-0.01(-0.31%)
Feb 11, 2019
3.160
3.180
3.135
3.180
63,789
+0.05(+1.60%)
Feb 08, 2019
3.070
3.160
3.050
3.130
59,900
+0.06(+1.95%)
Feb 07, 2019
3.090
3.140
3.040
3.070
49,717
-0.07(-2.23%)
Feb 06, 2019
3.080
3.170
3.060
3.140
90,862
+0.04(+1.13%)
Feb 05, 2019
3.130
3.160
3.100
3.105
80,903
-0.00(-0.16%)
Feb 04, 2019
3.060
3.110
3.020
3.110
122,784
+0.05(+1.63%)
Feb 01, 2019
3.010
3.100
3.010
3.060
82,400
+0.02(+0.66%)
Jan 31, 2019
3.060
3.060
3.010
3.040
76,004
+0.01(+0.33%)
Jan 30, 2019
3.010
3.050
3.010
3.030
81,062
+0.02(+0.66%)
Jan 29, 2019
3.090
3.100
3.000
3.010
130,603
-0.06(-1.95%)
Jan 28, 2019
3.050
3.080
3.000
3.070
155,067
+0.02(+0.66%)
Jan 25, 2019
3.080
3.110
3.030
3.050
49,800
-0.04(-1.29%)
Jan 24, 2019
3.030
3.090
3.030
3.090
62,461
+0.04(+1.31%)
Jan 23, 2019
3.040
3.100
2.990
3.050
96,150
+0.02(+0.66%)
Jan 22, 2019
3.030
3.080
2.980
3.030
138,879
+0.00(+0.00%)
Jan 18, 2019
3.090
3.090
3.010
3.030
102,500
-0.07(-2.26%)
Jan 17, 2019
3.130
3.130
3.040
3.100
79,785
-0.03(-0.96%)
Jan 16, 2019
3.050
3.140
3.050
3.130
132,908
+0.07(+2.29%)
Jan 15, 2019
3.030
3.100
3.006
3.060
75,265
+0.02(+0.66%)
Jan 14, 2019
3.050
3.100
3.000
3.040
74,616
-0.02(-0.65%)
Jan 11, 2019
3.030
3.110
3.000
3.060
106,200
+0.00(+0.00%)
Jan 10, 2019
3.140
3.140
3.050
3.060
138,050
-0.07(-2.24%)
Jan 09, 2019
3.140
3.190
3.100
3.130
74,851
-0.01(-0.32%)
Jan 08, 2019
3.070
3.180
3.010
3.140
135,961
+0.07(+2.28%)
Jan 07, 2019
3.010
3.090
2.970
3.070
172,555
+0.08(+2.68%)
Jan 04, 2019
3.020
3.100
2.970
2.990
182,600
-0.01(-0.33%)
Jan 03, 2019
3.070
3.130
2.970
3.000
163,009
-0.10(-3.23%)
Jan 02, 2019
2.950
3.130
2.940
3.100
132,407
+0.12(+4.03%)
Dec 31, 2018
3.000
3.010
2.850
2.980
208,000
-0.02(-0.67%)
Dec 28, 2018
2.870
3.020
2.830
3.000
207,900
+0.13(+4.53%)
Dec 27, 2018
2.820
2.870
2.790
2.870
210,839
+0.02(+0.70%)
Dec 26, 2018
2.900
2.900
2.830
2.850
174,973
-0.03(-1.04%)
Dec 24, 2018
2.910
2.910
2.840
2.880
79,700
-0.03(-1.03%)
Dec 21, 2018
2.830
2.960
2.750
2.910
528,400
+0.06(+2.11%)
Dec 20, 2018
2.910
3.040
2.820
2.850
355,174
-0.09(-3.06%)
Dec 19, 2018
3.000
3.050
2.910
2.940
199,510
-0.05(-1.67%)
Dec 18, 2018
2.960
3.030
2.910
2.990
100,320
+0.04(+1.36%)
Dec 17, 2018
3.000
3.010
2.940
2.950
167,906
-0.04(-1.34%)
Dec 14, 2018
3.040
3.070
2.960
2.990
118,600
-0.05(-1.64%)
Dec 13, 2018
3.110
3.160
2.920
3.040
211,043
-0.06(-1.94%)
Dec 12, 2018
3.280
3.280
3.050
3.100
128,848
-0.15(-4.62%)
Dec 11, 2018
3.300
3.300
3.220
3.250
154,300
-0.02(-0.61%)
Dec 10, 2018
3.080
3.290
3.030
3.270
185,686
+0.24(+7.92%)
Dec 07, 2018
3.020
3.060
2.970
3.030
120,900
+0.02(+0.66%)
Dec 06, 2018
2.980
3.095
2.960
3.010
77,252
+0.02(+0.67%)
Dec 04, 2018
3.180
3.180
2.960
2.990
93,800
-0.19(-5.97%)
Dec 03, 2018
3.190
3.190
3.050
3.180
121,319
+0.00(+0.00%)
Nov 30, 2018
3.160
3.220
3.075
3.180
138,600
+0.01(+0.32%)
Nov 29, 2018
3.170
3.190
3.140
3.170
75,180
+0.04(+1.28%)
Nov 28, 2018
3.090
3.220
3.020
3.130
149,357
+0.06(+1.95%)
Nov 27, 2018
3.020
3.090
2.980
3.070
53,114
+0.02(+0.66%)
Nov 26, 2018
3.090
3.100
3.030
3.050
79,821
-0.04(-1.29%)
Nov 23, 2018
2.970
3.090
2.970
3.090
26,800
+0.09(+3.00%)
Nov 21, 2018
3.000
3.000
3.000
0
+0.03(+1.01%)
Nov 20, 2018
2.990
3.020
2.915
2.970
159,458
-0.02(-0.67%)
Nov 19, 2018
3.050
3.110
2.950
2.990
133,782
-0.07(-2.29%)
Nov 16, 2018
3.100
3.150
3.000
3.060
109,500
-0.09(-2.86%)
Nov 15, 2018
3.140
3.170
3.090
3.150
88,273
-0.01(-0.32%)
Nov 14, 2018
3.250
3.250
3.130
3.160
121,563
-0.06(-1.86%)
Nov 13, 2018
3.200
3.250
3.131
3.220
43,993
+0.03(+0.94%)
Nov 12, 2018
3.200
3.200
3.110
3.190
77,292
-0.01(-0.31%)
Nov 09, 2018
3.280
3.290
3.200
3.200
54,200
-0.10(-3.03%)
Nov 08, 2018
3.300
3.330
3.230
3.300
25,612
-0.01(-0.30%)
Nov 07, 2018
3.260
3.320
3.200
3.310
110,483
+0.07(+2.16%)
Nov 06, 2018
3.270
3.310
3.230
3.240
41,372
-0.02(-0.61%)
Nov 05, 2018
3.280
3.290
3.210
3.260
111,088
-0.02(-0.61%)
Nov 02, 2018
3.260
3.280
3.200
3.280
84,100
+0.02(+0.61%)
Nov 01, 2018
3.290
3.290
3.185
3.260
164,428
-0.02(-0.61%)
Oct 31, 2018
3.040
3.290
2.970
3.280
191,232
+0.26(+8.61%)
Oct 30, 2018
3.010
3.110
2.980
3.020
91,856
+0.00(+0.00%)
Oct 29, 2018
3.100
3.230
2.970
3.020
104,226
-0.04(-1.31%)
Oct 26, 2018
2.890
3.250
2.890
3.060
171,900
+0.08(+2.68%)
Oct 25, 2018
3.000
3.000
2.850
2.980
366,583
+0.00(+0.00%)
Oct 24, 2018
3.050
3.050
2.960
2.980
178,122
-0.08(-2.61%)
Oct 23, 2018
3.080
3.100
3.030
3.060
59,781
-0.03(-0.97%)
Oct 22, 2018
3.080
3.120
3.080
3.090
54,540
+0.01(+0.32%)
Oct 19, 2018
3.060
3.120
3.050
3.080
87,400
+0.00(+0.00%)
Oct 18, 2018
3.050
3.110
3.010
3.080
112,734
+0.03(+0.98%)
Oct 17, 2018
3.110
3.140
3.050
3.050
82,515
-0.07(-2.24%)
Oct 16, 2018
3.100
3.140
3.040
3.120
92,096
+0.03(+0.97%)
Oct 15, 2018
3.110
3.190
3.020
3.090
107,097
-0.03(-0.96%)
Oct 12, 2018
3.100
3.180
3.020
3.120
211,300
+0.07(+2.30%)
Oct 11, 2018
3.110
3.110
3.000
3.050
180,610
-0.05(-1.61%)
Oct 10, 2018
3.150
3.164
3.000
3.100
570,415
-0.05(-1.59%)
Oct 09, 2018
3.190
3.300
3.120
3.150
94,671
-0.05(-1.56%)
Oct 08, 2018
3.210
3.240
3.140
3.200
60,598
+0.00(+0.00%)
Oct 05, 2018
3.180
3.240
3.110
3.200
142,000
+0.04(+1.27%)
Oct 04, 2018
3.170
3.220
3.110
3.160
119,526
-0.02(-0.63%)
Oct 03, 2018
3.220
3.270
3.150
3.180
142,252
-0.03(-0.93%)
Oct 02, 2018
3.200
3.250
3.100
3.210
201,972
+0.00(+0.00%)
Oct 01, 2018
3.210
3.300
3.180
3.210
136,542
+0.01(+0.31%)
Sep 28, 2018
3.250
3.250
3.150
3.200
214,200
+0.00(+0.00%)
Sep 27, 2018
3.250
3.250
3.150
3.200
150,110
+0.00(+0.00%)
Sep 26, 2018
3.200
3.300
3.150
3.200
150,621
+0.05(+1.59%)
Sep 25, 2018
3.100
3.250
3.100
3.150
340,083
+0.00(+0.00%)
Sep 24, 2018
3.250
3.350
3.150
3.150
174,513
-0.15(-4.55%)
Sep 21, 2018
3.150
3.300
3.125
3.300
461,300
+0.10(+3.12%)
Sep 20, 2018
3.250
3.350
3.200
3.200
131,772
-0.05(-1.54%)
Sep 19, 2018
3.200
3.300
3.100
3.250
200,913
+0.05(+1.56%)
Sep 18, 2018
3.300
3.350
3.200
3.200
99,081
-0.05(-1.54%)
Sep 17, 2018
3.300
3.395
3.250
3.250
114,634
-0.10(-2.99%)
Sep 14, 2018
3.400
3.450
3.300
3.350
146,700
-0.10(-2.90%)
Sep 13, 2018
3.350
3.700
3.250
3.450
278,396
+0.18(+5.34%)
Sep 12, 2018
3.350
3.400
3.050
3.275
314,493
-0.12(-3.68%)
Sep 11, 2018
3.500
3.550
3.350
3.400
134,864
-0.10(-2.86%)
Sep 10, 2018
3.550
3.600
3.450
3.500
72,467
+0.00(+0.00%)
Sep 07, 2018
3.350
3.700
3.350
3.500
314,300
+0.15(+4.48%)
Sep 06, 2018
3.800
3.850
3.350
3.350
258,720
-0.45(-11.84%)
Sep 05, 2018
3.900
3.900
3.750
3.800
388,822
-0.10(-2.56%)
Sep 04, 2018
3.900
3.950
3.850
3.900
93,540
+0.00(+0.00%)
Aug 31, 2018
3.900
3.900
3.900
0
+0.10(+2.63%)
Aug 30, 2018
3.850
3.900
3.800
3.800
195,481
-0.05(-1.30%)
Aug 29, 2018
3.850
3.850
3.800
3.850
68,806
-0.05(-1.28%)
Aug 28, 2018
3.900
3.900
3.850
3.900
21,281
+0.02(+0.65%)
Aug 27, 2018
3.850
3.950
3.850
3.875
65,690
+0.02(+0.65%)
Aug 24, 2018
3.950
4.000
3.800
3.850
87,600
-0.10(-2.53%)
Aug 23, 2018
4.000
4.050
3.850
3.950
172,656
-0.05(-1.25%)
Aug 22, 2018
3.950
4.000
3.900
4.000
126,865
+0.10(+2.56%)
Aug 21, 2018
3.900
4.000
3.900
3.900
148,384
+0.00(+0.00%)
Aug 20, 2018
3.950
3.950
3.800
3.900
323,409
+0.00(+0.00%)
Aug 17, 2018
3.850
3.945
3.800
3.900
88,400
+0.00(+0.00%)
Aug 16, 2018
3.750
3.900
3.750
3.900
80,556
+0.15(+4.00%)
Aug 15, 2018
3.800
3.900
3.700
3.750
126,814
-0.10(-2.60%)
Aug 14, 2018
3.900
3.900
3.750
3.850
190,091
-0.05(-1.28%)
Aug 13, 2018
3.950
4.000
3.900
3.900
105,678
-0.02(-0.64%)
Aug 10, 2018
3.850
3.975
3.850
3.925
147,400
+0.02(+0.64%)
Aug 09, 2018
3.850
3.950
3.850
3.900
384,317
-0.05(-1.27%)
Aug 08, 2018
3.850
3.950
3.780
3.950
161,505
+0.15(+3.95%)
Aug 07, 2018
3.750
3.850
3.750
3.800
178,091
+0.05(+1.33%)
Aug 06, 2018
3.700
3.750
3.675
3.750
54,718
+0.00(+0.00%)
Aug 03, 2018
3.700
3.750
3.700
3.750
43,500
+0.05(+1.35%)
Aug 02, 2018
3.750
3.800
3.650
3.700
118,290
-0.10(-2.63%)
Aug 01, 2018
3.800
3.800
3.750
3.800
63,283
+0.00(+0.00%)
Jul 31, 2018
3.700
3.800
3.670
3.800
103,611
+0.10(+2.70%)
Jul 30, 2018
3.650
3.750
3.650
3.700
83,640
+0.05(+1.37%)
Jul 27, 2018
3.800
3.850
3.650
3.650
157,900
-0.15(-3.95%)
Jul 26, 2018
3.800
3.850
3.700
3.800
96,565
+0.00(+0.00%)
Jul 25, 2018
3.750
3.850
3.700
3.800
95,620
+0.05(+1.33%)
Jul 24, 2018
3.800
3.900
3.795
3.750
171,953
-0.05(-1.32%)
Jul 23, 2018
3.850
3.900
3.750
3.800
115,049
-0.10(-2.56%)
Jul 20, 2018
3.900
4.000
3.850
3.900
82,048
+0.00(+0.00%)
Jul 19, 2018
3.900
3.950
3.850
3.900
130,277
-0.05(-1.27%)
Jul 18, 2018
3.850
4.000
3.750
3.950
202,294
+0.10(+2.60%)
Jul 17, 2018
3.850
3.850
3.800
3.850
54,606
+0.00(+0.00%)
Jul 16, 2018
3.900
3.900
3.775
3.850
83,165
+0.00(+0.00%)
Jul 13, 2018
3.950
3.950
3.800
3.850
116,467
-0.05(-1.28%)
Jul 12, 2018
3.950
4.000
3.900
3.900
66,449
-0.05(-1.27%)
Jul 11, 2018
3.950
3.950
3.900
3.950
48,899
+0.00(+0.00%)
Jul 10, 2018
4.100
4.100
3.900
3.950
176,766
-0.15(-3.66%)
Jul 09, 2018
4.050
4.100
4.000
4.100
57,407
+0.05(+1.23%)
Jul 06, 2018
4.050
4.200
4.000
4.050
119,871
+0.00(+0.00%)
Jul 05, 2018
4.150
4.050
4.050
305,947
-0.05(-1.22%)
Jul 03, 2018
4.100
4.100
4.100
0
-0.05(-1.20%)
Jul 02, 2018
4.100
4.200
4.100
4.150
177,970
+0.00(+0.00%)
Jun 29, 2018
4.150
4.200
4.050
4.150
326,882
+0.00(+0.00%)
Jun 28, 2018
4.200
4.250
4.100
4.150
149,937
-0.10(-2.35%)
Jun 27, 2018
4.250
4.275
4.150
4.250
117,564
+0.00(+0.00%)
Jun 26, 2018
4.300
4.300
4.200
4.250
101,343
-0.05(-1.16%)
Jun 25, 2018
4.300
4.350
4.200
4.300
257,021
-0.05(-1.15%)
Jun 22, 2018
4.150
4.350
4.100
4.350
717,462
+0.20(+4.82%)
Jun 21, 2018
4.200
4.225
4.000
4.150
415,212
-0.05(-1.19%)
Jun 20, 2018
4.300
4.300
4.150
4.200
289,099
-0.05(-1.18%)
Jun 19, 2018
4.300
4.350
4.165
4.250
133,077
-0.05(-1.16%)
Jun 18, 2018
4.350
4.400
4.250
4.300
181,166
-0.10(-2.27%)
Jun 15, 2018
4.400
4.250
4.400
463,126
+0.05(+1.15%)
Jun 14, 2018
4.200
4.395
4.150
4.350
443,626
+0.15(+3.57%)
Jun 13, 2018
4.150
4.250
4.125
4.200
216,164
+0.05(+1.20%)
Jun 12, 2018
4.200
4.250
4.150
4.150
160,616
-0.05(-1.19%)
Jun 11, 2018
4.100
4.200
4.100
4.200
439,895
+0.10(+2.44%)
Jun 08, 2018
4.000
4.150
4.000
4.100
109,090
+0.05(+1.23%)
Jun 07, 2018
4.000
4.200
4.000
4.050
266,013
+0.00(+0.00%)
Jun 06, 2018
3.950
4.100
3.950
4.050
293,863
+0.10(+2.53%)
Jun 05, 2018
3.800
4.000
3.800
3.950
534,106
+0.15(+3.95%)
Jun 04, 2018
3.900
3.925
3.750
3.800
463,028
-0.05(-1.30%)
Jun 01, 2018
3.850
3.900
3.800
3.850
151,441
+0.00(+0.00%)
May 31, 2018
3.900
3.900
3.850
3.850
77,327
+0.00(+0.00%)
May 30, 2018
3.900
3.925
3.800
3.850
259,592
-0.05(-1.28%)
May 29, 2018
3.900
3.925
3.850
3.900
124,482
+0.00(+0.00%)
May 25, 2018
3.900
3.900
3.900
0
+0.00(+0.00%)
May 24, 2018
4.000
4.075
3.900
3.900
204,898
-0.10(-2.50%)
May 23, 2018
3.950
4.050
3.950
4.000
176,607
+0.05(+1.27%)
May 22, 2018
4.000
4.050
3.900
3.950
323,417
+0.00(+0.00%)
May 21, 2018
3.900
4.025
3.855
3.950
192,298
+0.05(+1.28%)
May 18, 2018
3.950
3.975
3.850
3.900
269,529
+0.00(+0.00%)
May 17, 2018
3.900
4.000
3.900
3.900
332,744
+0.05(+1.30%)
May 16, 2018
3.900
4.000
3.825
3.850
303,241
+0.00(+0.00%)
May 15, 2018
3.800
4.000
3.800
3.850
262,636
+0.05(+1.32%)
May 14, 2018
3.800
3.950
3.800
3.800
204,234
+0.05(+1.33%)
May 11, 2018
3.800
3.850
3.750
3.750
245,808
+0.00(+0.00%)
May 10, 2018
3.800
3.850
3.700
3.750
223,802
-0.05(-1.32%)
May 09, 2018
3.750
3.841
3.750
3.800
201,416
+0.05(+1.33%)
May 08, 2018
3.600
3.850
3.600
3.750
184,718
+0.15(+4.17%)
May 07, 2018
3.700
3.750
3.600
3.600
305,595
-0.10(-2.70%)
May 04, 2018
3.650
3.750
3.650
3.700
229,476
+0.00(+0.00%)
May 03, 2018
3.650
3.745
3.600
3.700
173,770
+0.00(+0.00%)
May 02, 2018
3.650
3.850
3.550
3.700
288,110
+0.05(+1.37%)
May 01, 2018
3.650
3.750
3.600
3.650
231,499
+0.00(+0.00%)
Apr 30, 2018
3.700
3.800
3.650
3.650
218,173
-0.05(-1.35%)
Apr 27, 2018
3.650
3.750
3.650
3.700
54,687
+0.00(+0.00%)
Apr 26, 2018
3.650
3.800
3.650
3.700
202,841
+0.05(+1.37%)
Apr 25, 2018
3.600
3.700
3.600
3.650
82,999
+0.05(+1.39%)
Apr 24, 2018
3.650
3.700
3.500
3.600
288,738
-0.05(-1.37%)
Apr 23, 2018
3.600
3.675
3.600
3.650
83,694
+0.05(+1.39%)
Apr 20, 2018
3.550
3.600
3.500
3.600
167,242
+0.05(+1.41%)
Apr 19, 2018
3.500
3.650
3.500
3.550
99,229
+0.00(+0.00%)
Apr 18, 2018
3.500
3.600
3.450
3.550
139,734
+0.10(+2.90%)
Apr 17, 2018
3.350
3.550
3.275
3.450
2,105,003
+0.15(+4.55%)
Apr 16, 2018
3.550
3.550
3.250
3.300
286,141
-0.23(-6.38%)
Apr 13, 2018
3.550
3.600
3.500
3.525
116,607
-0.02(-0.70%)
Apr 12, 2018
3.600
3.700
3.550
3.550
109,147
-0.08(-2.07%)
Apr 11, 2018
3.550
3.700
3.550
3.625
110,845
+0.02(+0.69%)
Apr 10, 2018
3.500
3.650
3.475
3.600
122,874
+0.15(+4.35%)
Apr 09, 2018
3.550
3.550
3.450
3.450
56,714
-0.05(-1.43%)
Apr 06, 2018
3.550
3.650
3.500
3.500
90,803
-0.05(-1.41%)
Apr 05, 2018
3.500
3.700
3.450
3.550
407,735
+0.15(+4.41%)
Apr 04, 2018
3.350
3.450
3.300
3.400
149,166
+0.05(+1.49%)
Apr 03, 2018
3.400
3.400
3.350
3.350
85,013
-0.05(-1.47%)
Apr 02, 2018
3.500
3.550
3.350
3.400
90,545
-0.10(-2.86%)
Mar 29, 2018
3.500
3.500
3.500
0
+0.15(+4.48%)
Mar 28, 2018
3.350
3.450
3.300
3.350
176,860
+0.00(+0.00%)
Mar 27, 2018
3.400
3.450
3.300
3.350
110,941
-0.05(-1.47%)
Mar 26, 2018
3.500
3.500
3.350
3.400
258,169
-0.05(-1.45%)
Mar 23, 2018
3.550
3.550
3.500
3.450
156,638
-0.05(-1.43%)
Mar 22, 2018
3.550
3.600
3.500
3.500
146,932
-0.10(-2.78%)
Mar 21, 2018
3.500
3.650
3.500
3.600
260,226
+0.05(+1.41%)
Mar 20, 2018
3.650
3.750
3.500
3.550
312,168
-0.15(-4.05%)
Mar 19, 2018
3.850
3.900
3.550
3.700
322,371
-0.15(-3.90%)
Mar 16, 2018
3.750
3.900
3.700
3.850
626,924
+0.15(+4.05%)
Mar 15, 2018
3.600
3.800
3.600
3.700
154,385
+0.10(+2.78%)
Mar 14, 2018
3.750
3.750
3.550
3.600
226,425
-0.10(-2.70%)
Mar 13, 2018
3.700
3.800
3.700
3.700
110,727
+0.00(+0.00%)
Mar 12, 2018
3.600
3.750
3.600
3.700
176,405
+0.10(+2.78%)
Mar 09, 2018
3.700
3.750
3.550
3.600
263,452
-0.05(-1.37%)
Mar 08, 2018
3.750
3.800
3.650
3.650
80,672
-0.05(-1.35%)
Mar 07, 2018
3.650
3.755
3.650
3.700
165,830
+0.05(+1.37%)
Mar 06, 2018
3.600
3.700
3.550
3.650
310,055
+0.10(+2.82%)
Mar 05, 2018
3.550
3.700
3.500
3.550
247,870
+0.00(+0.00%)
Mar 02, 2018
3.400
3.600
3.400
3.550
277,011
+0.10(+2.90%)
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.