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
Green Organic Dutchman
(OP:
TGODF
)
0.2850
UNCHANGED
Last Price
Updated: 3:56 PM EST, Feb 22, 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 (%)
Apr 30, 2019
3.300
3.395
3.235
3.350
854,189
+0.09(+2.76%)
Apr 29, 2019
3.100
3.315
3.090
3.260
803,922
+0.13(+4.15%)
Apr 26, 2019
3.230
3.230
3.095
3.130
334,700
+0.03(+0.97%)
Apr 25, 2019
3.250
3.270
3.087
3.100
523,657
-0.10(-3.13%)
Apr 24, 2019
3.050
3.230
3.050
3.200
617,842
+0.07(+2.07%)
Apr 23, 2019
3.150
3.200
3.088
3.135
646,197
+0.00(+0.07%)
Apr 22, 2019
2.940
3.135
2.940
3.133
1,076,856
+0.19(+6.54%)
Apr 18, 2019
3.010
3.050
2.930
2.941
780,800
-0.07(-2.31%)
Apr 17, 2019
3.005
3.200
2.946
3.010
798,615
+0.04(+1.35%)
Apr 16, 2019
3.054
3.140
2.950
2.970
622,826
+0.00(+0.00%)
Apr 15, 2019
3.140
3.200
2.914
2.970
1,354,398
-0.18(-5.77%)
Apr 12, 2019
3.156
3.298
3.143
3.152
606,100
+0.03(+1.03%)
Apr 11, 2019
3.276
3.350
3.100
3.120
867,520
-0.17(-5.17%)
Apr 10, 2019
3.080
3.300
3.030
3.290
773,345
+0.21(+6.82%)
Apr 09, 2019
3.210
3.290
3.030
3.080
1,088,111
-0.13(-4.05%)
Apr 08, 2019
3.390
3.390
3.190
3.210
760,481
-0.06(-1.83%)
Apr 05, 2019
3.210
3.350
3.170
3.270
1,262,300
+0.09(+2.83%)
Apr 04, 2019
3.371
3.440
3.140
3.180
1,943,703
-0.20(-5.83%)
Apr 03, 2019
3.485
3.561
3.370
3.377
1,062,061
-0.15(-4.34%)
Apr 02, 2019
3.630
3.650
3.490
3.530
796,457
-0.09(-2.49%)
Apr 01, 2019
3.670
3.670
3.547
3.620
772,703
+0.00(+0.11%)
Mar 29, 2019
3.596
3.690
3.550
3.616
881,400
+0.07(+1.86%)
Mar 28, 2019
3.488
3.619
3.320
3.550
1,161,417
+0.08(+2.31%)
Mar 27, 2019
3.665
3.790
3.327
3.470
1,986,573
-0.20(-5.45%)
Mar 26, 2019
3.810
3.810
3.630
3.670
937,154
+0.02(+0.55%)
Mar 25, 2019
3.700
3.780
3.546
3.650
1,285,543
+0.08(+2.24%)
Mar 22, 2019
3.653
3.728
3.540
3.570
1,661,200
-0.18(-4.80%)
Mar 21, 2019
3.770
3.880
3.550
3.750
2,520,323
-0.06(-1.57%)
Mar 20, 2019
3.910
3.990
3.700
3.810
3,529,429
-0.31(-7.52%)
Mar 19, 2019
3.990
4.380
3.930
4.120
4,616,103
+0.30(+7.85%)
Mar 18, 2019
3.450
3.880
3.350
3.820
3,168,170
+0.41(+12.02%)
Mar 15, 2019
3.274
3.420
3.260
3.410
1,089,200
+0.10(+3.02%)
Mar 14, 2019
3.350
3.350
3.190
3.310
578,027
+0.03(+0.91%)
Mar 13, 2019
3.240
3.329
3.240
3.280
870,853
+0.06(+1.86%)
Mar 12, 2019
3.289
3.350
3.210
3.220
902,920
-0.05(-1.59%)
Mar 11, 2019
3.217
3.300
3.200
3.272
810,119
+0.09(+2.89%)
Mar 08, 2019
3.080
3.181
2.998
3.180
1,164,000
+0.00(+0.14%)
Mar 07, 2019
3.373
3.460
3.130
3.175
1,442,250
-0.13(-4.06%)
Mar 06, 2019
3.330
3.450
3.248
3.310
2,007,206
-0.02(-0.60%)
Mar 05, 2019
3.146
3.340
3.110
3.330
1,788,745
+0.19(+6.05%)
Mar 04, 2019
3.313
3.430
3.030
3.140
3,152,693
-0.15(-4.56%)
Mar 01, 2019
3.029
3.330
3.010
3.290
2,340,200
+0.26(+8.58%)
Feb 28, 2019
2.962
3.062
2.930
3.030
1,075,744
+0.05(+1.68%)
Feb 27, 2019
3.140
3.140
2.930
2.980
1,556,818
-0.10(-3.22%)
Feb 26, 2019
2.923
3.080
2.910
3.079
2,088,279
+0.17(+5.82%)
Feb 25, 2019
2.910
2.910
2.809
2.910
1,340,564
+0.10(+3.53%)
Feb 22, 2019
2.853
2.900
2.750
2.811
780,800
+0.00(+0.03%)
Feb 21, 2019
2.900
2.900
2.780
2.810
696,974
+0.01(+0.35%)
Feb 20, 2019
2.650
2.830
2.650
2.800
706,224
+0.07(+2.56%)
Feb 19, 2019
2.850
2.900
2.700
2.730
955,877
-0.12(-4.21%)
Feb 15, 2019
2.990
2.990
2.799
2.850
1,137,500
+0.04(+1.55%)
Feb 14, 2019
2.698
2.830
2.650
2.806
1,065,804
+0.13(+4.71%)
Feb 13, 2019
2.530
2.690
2.500
2.680
2,750,912
+0.18(+7.20%)
Feb 12, 2019
2.329
2.578
2.300
2.500
715,863
+0.10(+4.17%)
Feb 11, 2019
2.500
2.580
2.400
2.400
986,469
-0.15(-5.88%)
Feb 08, 2019
2.730
2.730
2.550
2.550
745,000
-0.04(-1.45%)
Feb 07, 2019
2.550
2.630
2.480
2.588
607,475
+0.03(+1.08%)
Feb 06, 2019
2.750
2.800
2.480
2.560
1,389,964
-0.24(-8.57%)
Feb 05, 2019
2.860
3.000
2.747
2.800
1,088,659
-0.07(-2.44%)
Feb 04, 2019
2.750
2.970
2.750
2.870
1,720,981
+0.08(+2.72%)
Feb 01, 2019
2.673
2.910
2.630
2.794
1,950,600
+0.11(+4.25%)
Jan 31, 2019
2.800
2.800
2.610
2.680
1,215,353
-0.05(-1.83%)
Jan 30, 2019
2.850
2.870
2.720
2.730
1,298,257
-0.12(-4.21%)
Jan 29, 2019
3.105
3.250
2.790
2.850
2,189,773
-0.17(-5.61%)
Jan 28, 2019
2.836
3.130
2.750
3.019
2,523,991
+0.20(+7.07%)
Jan 25, 2019
2.700
2.900
2.700
2.820
2,066,900
+0.20(+7.63%)
Jan 24, 2019
2.370
2.640
2.315
2.620
1,709,224
+0.33(+14.41%)
Jan 23, 2019
2.244
2.360
2.185
2.290
824,462
+0.08(+3.52%)
Jan 22, 2019
2.220
2.290
2.121
2.212
848,562
+0.07(+3.37%)
Jan 18, 2019
2.212
2.250
2.085
2.140
608,100
-0.06(-2.73%)
Jan 17, 2019
2.183
2.268
2.170
2.200
439,341
-0.06(-2.61%)
Jan 16, 2019
2.260
2.270
2.160
2.259
735,978
+0.04(+1.76%)
Jan 15, 2019
2.328
2.350
2.220
2.220
924,407
-0.08(-3.48%)
Jan 14, 2019
2.323
2.400
2.200
2.300
1,365,115
+0.00(+0.00%)
Jan 11, 2019
2.078
2.340
2.060
2.300
1,879,700
+0.21(+10.05%)
Jan 10, 2019
2.010
2.140
1.945
2.090
1,437,377
+0.11(+5.45%)
Jan 09, 2019
1.861
2.030
1.821
1.982
957,063
+0.13(+7.14%)
Jan 08, 2019
1.930
1.958
1.809
1.850
604,860
-0.07(-3.65%)
Jan 07, 2019
1.987
2.030
1.910
1.920
854,876
-0.03(-1.54%)
Jan 04, 2019
2.030
2.030
1.920
1.950
630,200
+0.02(+1.04%)
Jan 03, 2019
1.963
2.109
1.894
1.930
1,000,752
-0.03(-1.53%)
Jan 02, 2019
1.830
2.110
1.750
1.960
986,642
+0.15(+8.29%)
Dec 31, 2018
1.990
2.000
1.800
1.810
829,200
-0.04(-2.16%)
Dec 28, 2018
1.691
1.941
1.640
1.850
944,800
+0.22(+13.50%)
Dec 27, 2018
1.660
1.760
1.607
1.630
658,495
-0.09(-5.23%)
Dec 26, 2018
1.610
1.800
1.610
1.720
674,826
-0.02(-1.04%)
Dec 24, 2018
1.830
1.830
1.700
1.738
402,700
-0.07(-3.75%)
Dec 21, 2018
1.800
1.850
1.730
1.806
457,800
+0.02(+0.94%)
Dec 20, 2018
1.910
1.910
1.730
1.789
806,426
-0.08(-4.08%)
Dec 19, 2018
1.996
2.050
1.820
1.865
749,714
-0.14(-6.75%)
Dec 18, 2018
2.100
2.134
1.950
2.000
878,676
-0.09(-4.31%)
Dec 17, 2018
2.192
2.330
2.060
2.090
593,837
-0.13(-5.86%)
Dec 14, 2018
2.110
2.270
2.110
2.220
394,200
+0.05(+2.30%)
Dec 13, 2018
2.420
2.420
2.130
2.170
549,826
-0.09(-3.98%)
Dec 12, 2018
2.380
2.380
2.255
2.260
649,483
-0.05(-2.16%)
Dec 11, 2018
2.355
2.360
2.240
2.310
378,518
+0.02(+0.87%)
Dec 10, 2018
2.390
2.430
2.240
2.290
592,454
-0.08(-3.40%)
Dec 07, 2018
2.260
2.400
2.220
2.371
925,400
+0.27(+12.91%)
Dec 06, 2018
2.050
2.200
1.985
2.099
1,063,884
-0.11(-5.00%)
Dec 04, 2018
2.460
2.460
2.150
2.210
857,800
-0.19(-7.92%)
Dec 03, 2018
2.520
2.657
2.330
2.400
850,585
-0.08(-3.24%)
Nov 30, 2018
2.410
2.500
2.410
2.480
266,700
+0.03(+1.24%)
Nov 29, 2018
2.480
2.500
2.400
2.450
367,359
-0.03(-1.21%)
Nov 28, 2018
2.403
2.503
2.330
2.480
611,250
+0.09(+3.84%)
Nov 27, 2018
2.388
2.420
2.280
2.388
407,749
+0.04(+1.67%)
Nov 26, 2018
2.560
2.570
2.337
2.349
446,326
-0.18(-7.15%)
Nov 23, 2018
2.470
2.550
2.400
2.530
233,600
+0.06(+2.43%)
Nov 21, 2018
2.470
2.470
2.470
0
+0.10(+4.21%)
Nov 20, 2018
2.304
2.570
2.260
2.370
671,052
-0.04(-1.65%)
Nov 19, 2018
2.603
2.680
2.368
2.410
559,294
-0.16(-6.29%)
Nov 16, 2018
2.715
2.810
2.550
2.572
732,900
-0.13(-4.89%)
Nov 15, 2018
2.480
2.805
2.370
2.704
1,126,447
+0.25(+10.37%)
Nov 14, 2018
2.450
2.530
2.250
2.450
1,223,271
-0.10(-3.92%)
Nov 13, 2018
2.800
2.837
2.510
2.550
797,283
-0.26(-9.10%)
Nov 12, 2018
3.064
3.117
2.750
2.805
972,007
-0.29(-9.50%)
Nov 09, 2018
3.073
3.232
3.066
3.100
590,000
-0.14(-4.20%)
Nov 08, 2018
3.386
3.480
3.190
3.236
683,059
-0.21(-6.16%)
Nov 07, 2018
3.600
3.628
3.050
3.448
2,096,577
+0.05(+1.42%)
Nov 06, 2018
3.548
3.792
3.280
3.400
3,021,074
-0.20(-5.56%)
Nov 05, 2018
2.820
3.720
2.795
3.600
3,388,904
+0.93(+34.83%)
Nov 02, 2018
1.980
2.950
1.870
2.670
3,274,000
+0.46(+20.79%)
Nov 01, 2018
2.395
2.420
2.172
2.211
1,374,973
-0.17(-7.12%)
Oct 31, 2018
2.420
2.500
2.260
2.380
961,051
-0.02(-0.83%)
Oct 30, 2018
2.260
2.570
2.240
2.400
834,001
+0.02(+0.84%)
Oct 29, 2018
2.845
2.850
2.290
2.380
1,659,412
-0.48(-16.78%)
Oct 26, 2018
2.990
3.040
2.820
2.860
817,300
-0.18(-5.85%)
Oct 25, 2018
2.900
3.132
2.850
3.038
964,934
+0.19(+6.58%)
Oct 24, 2018
3.190
3.330
2.840
2.850
1,098,263
-0.24(-7.77%)
Oct 23, 2018
2.800
3.198
2.680
3.090
1,820,674
-0.06(-1.90%)
Oct 22, 2018
3.700
3.780
3.090
3.150
2,168,416
-0.62(-16.45%)
Oct 19, 2018
4.088
4.160
3.720
3.770
1,705,300
-0.39(-9.38%)
Oct 18, 2018
4.400
4.450
4.160
4.160
715,951
-0.30(-6.73%)
Oct 17, 2018
4.250
4.570
3.888
4.460
1,365,433
+0.23(+5.44%)
Oct 16, 2018
4.639
4.750
4.100
4.230
1,598,764
-0.14(-3.19%)
Oct 15, 2018
3.990
4.460
3.715
4.369
2,407,365
-0.18(-3.99%)
Oct 12, 2018
4.340
4.551
4.180
4.551
1,181,200
+0.40(+9.66%)
Oct 11, 2018
4.448
5.025
4.088
4.150
1,281,366
-0.26(-5.93%)
Oct 10, 2018
4.950
5.100
4.345
4.412
1,953,133
-0.67(-13.12%)
Oct 09, 2018
5.280
5.280
5.010
5.078
614,322
-0.17(-3.28%)
Oct 08, 2018
4.930
5.250
4.915
5.250
783,753
+0.35(+7.14%)
Oct 05, 2018
4.950
5.020
4.690
4.900
722,200
+0.01(+0.21%)
Oct 04, 2018
4.900
5.000
4.650
4.889
1,101,840
+0.03(+0.60%)
Oct 03, 2018
4.678
4.975
4.610
4.861
864,116
+0.18(+3.86%)
Oct 02, 2018
5.160
5.230
4.640
4.680
1,530,292
-0.56(-10.66%)
Oct 01, 2018
5.351
5.538
5.094
5.239
1,409,572
-0.32(-5.81%)
Sep 28, 2018
5.352
5.640
5.160
5.562
739,100
+0.22(+4.16%)
Sep 27, 2018
5.800
5.800
5.250
5.340
1,380,392
-0.46(-7.93%)
Sep 26, 2018
6.122
6.600
5.693
5.800
1,558,195
-0.42(-6.75%)
Sep 25, 2018
6.880
6.880
6.110
6.220
1,527,088
-0.25(-3.86%)
Sep 24, 2018
6.060
6.540
6.060
6.470
1,267,292
+0.06(+1.01%)
Sep 21, 2018
6.732
6.890
6.320
6.405
1,802,200
-0.46(-6.70%)
Sep 20, 2018
6.710
7.170
6.303
6.865
3,306,082
+0.19(+2.77%)
Sep 19, 2018
6.108
7.894
5.966
6.680
11,068,090
+0.73(+12.27%)
Sep 18, 2018
6.013
6.160
5.850
5.950
1,922,939
+0.15(+2.52%)
Sep 17, 2018
5.896
6.140
5.699
5.803
1,853,970
+0.10(+1.82%)
Sep 14, 2018
5.013
6.240
4.900
5.700
2,071,800
+0.17(+3.11%)
Sep 13, 2018
6.471
6.610
5.320
5.528
2,844,969
-0.97(-14.95%)
Sep 12, 2018
5.906
6.504
5.650
6.500
2,926,104
+0.64(+10.89%)
Sep 11, 2018
5.476
5.929
5.320
5.862
1,784,157
+0.43(+7.96%)
Sep 10, 2018
4.978
5.500
4.930
5.429
1,789,903
+0.53(+10.89%)
Sep 07, 2018
4.713
5.000
4.650
4.896
571,800
+0.18(+3.91%)
Sep 06, 2018
4.931
5.000
4.550
4.712
855,328
-0.23(-4.62%)
Sep 05, 2018
5.547
6.000
4.816
4.940
2,579,719
-0.45(-8.41%)
Sep 04, 2018
4.447
5.399
4.420
5.394
3,259,796
+1.05(+24.31%)
Aug 31, 2018
4.339
4.339
4.339
0
+0.06(+1.38%)
Aug 30, 2018
4.435
4.500
4.190
4.280
415,340
-0.20(-4.52%)
Aug 29, 2018
4.420
4.600
4.354
4.483
497,144
+0.18(+4.25%)
Aug 28, 2018
4.340
4.440
4.060
4.300
667,010
-0.16(-3.52%)
Aug 27, 2018
4.630
4.800
4.424
4.457
802,268
-0.00(-0.07%)
Aug 24, 2018
3.926
4.480
3.897
4.460
465,900
+0.56(+14.36%)
Aug 23, 2018
3.894
3.940
3.830
3.900
139,876
+0.00(+0.00%)
Aug 22, 2018
3.920
4.000
3.808
3.900
211,335
-0.08(-2.01%)
Aug 21, 2018
4.230
4.550
3.914
3.980
254,892
-0.06(-1.41%)
Aug 20, 2018
3.820
4.120
3.820
4.037
163,712
+0.14(+3.51%)
Aug 17, 2018
3.932
3.970
3.890
3.900
83,300
-0.02(-0.41%)
Aug 16, 2018
3.883
4.104
3.875
3.916
176,347
-0.20(-4.96%)
Aug 15, 2018
3.922
4.183
3.750
4.120
346,599
+0.30(+7.87%)
Aug 14, 2018
3.990
4.090
3.787
3.820
137,177
-0.17(-4.27%)
Aug 13, 2018
4.131
4.150
3.979
3.990
96,288
-0.15(-3.62%)
Aug 10, 2018
4.143
4.200
4.072
4.140
62,000
-0.04(-0.96%)
Aug 09, 2018
4.250
4.250
4.071
4.180
237,841
-0.06(-1.30%)
Aug 08, 2018
4.354
4.370
4.140
4.235
84,183
-0.12(-2.73%)
Aug 07, 2018
4.271
4.420
4.246
4.354
101,610
+0.02(+0.55%)
Aug 06, 2018
4.280
4.450
4.275
4.330
137,830
+0.07(+1.64%)
Aug 03, 2018
4.223
4.270
4.110
4.260
82,000
+0.05(+1.24%)
Aug 02, 2018
4.055
4.208
4.000
4.208
97,709
+0.20(+4.92%)
Aug 01, 2018
4.008
4.080
3.950
4.011
80,497
+0.03(+0.83%)
Jul 31, 2018
3.916
4.030
3.748
3.977
171,159
-0.01(-0.17%)
Jul 30, 2018
4.212
4.229
3.980
3.984
177,242
-0.14(-3.49%)
Jul 27, 2018
4.350
4.350
4.100
4.128
125,200
-0.09(-2.18%)
Jul 26, 2018
4.360
4.470
4.194
4.220
151,686
-0.11(-2.54%)
Jul 25, 2018
4.402
4.420
4.246
4.330
96,622
-0.02(-0.46%)
Jul 24, 2018
4.644
4.334
4.350
110,714
-0.24(-5.23%)
Jul 23, 2018
4.452
4.590
4.446
4.590
83,582
+0.18(+4.08%)
Jul 20, 2018
4.350
4.530
4.290
4.410
64,028
+0.00(+0.00%)
Jul 19, 2018
4.380
4.532
4.365
4.410
75,422
+0.03(+0.73%)
Jul 18, 2018
4.240
4.378
4.120
4.378
84,660
+0.15(+3.57%)
Jul 17, 2018
4.270
4.390
4.110
4.227
202,272
-0.12(-2.82%)
Jul 16, 2018
4.530
4.594
4.302
4.350
117,356
-0.24(-5.29%)
Jul 13, 2018
4.578
4.630
4.260
4.593
257,685
-0.04(-0.78%)
Jul 12, 2018
4.668
4.750
4.550
4.629
90,968
+0.01(+0.11%)
Jul 11, 2018
4.652
4.718
4.589
4.624
132,823
-0.07(-1.45%)
Jul 10, 2018
4.669
4.750
4.640
4.692
127,393
+0.02(+0.45%)
Jul 09, 2018
4.550
4.846
4.550
4.671
185,623
+0.03(+0.67%)
Jul 06, 2018
4.630
4.700
4.550
4.640
69,655
+0.02(+0.35%)
Jul 05, 2018
4.697
4.800
4.522
4.624
179,233
-0.09(-1.87%)
Jul 03, 2018
4.712
4.712
4.712
0
-0.06(-1.21%)
Jul 02, 2018
5.190
5.222
4.750
4.770
389,215
-0.19(-3.83%)
Jun 29, 2018
4.900
5.010
4.762
4.960
161,667
+0.13(+2.59%)
Jun 28, 2018
4.630
4.850
4.475
4.835
237,725
+0.33(+7.44%)
Jun 27, 2018
4.915
5.100
4.500
4.500
291,067
-0.43(-8.72%)
Jun 26, 2018
5.122
5.260
4.881
4.930
228,771
-0.20(-3.87%)
Jun 25, 2018
5.199
5.350
5.100
5.128
176,180
-0.09(-1.70%)
Jun 22, 2018
5.297
5.474
5.192
5.217
184,236
-0.06(-1.19%)
Jun 21, 2018
5.300
5.310
5.170
5.280
280,947
-0.01(-0.19%)
Jun 20, 2018
5.460
5.460
5.231
5.290
216,566
+0.06(+1.06%)
Jun 19, 2018
5.355
5.590
5.200
5.234
139,357
-0.15(-2.83%)
Jun 18, 2018
5.200
5.454
4.990
5.386
245,731
+0.22(+4.32%)
Jun 15, 2018
5.250
4.747
5.163
242,581
+0.27(+5.59%)
Jun 14, 2018
4.574
5.200
4.550
4.890
442,420
+0.17(+3.63%)
Jun 13, 2018
5.029
5.099
4.700
4.719
570,662
-0.49(-9.36%)
Jun 12, 2018
5.702
5.820
5.136
5.206
498,624
-0.56(-9.77%)
Jun 11, 2018
5.978
6.120
5.612
5.770
341,467
-0.15(-2.50%)
Jun 08, 2018
5.784
7.565
5.495
5.918
337,042
-0.01(-0.20%)
Jun 07, 2018
6.500
6.500
5.650
5.930
665,585
-0.15(-2.40%)
Jun 06, 2018
6.054
6.550
5.949
6.076
963,381
+0.19(+3.15%)
Jun 05, 2018
5.292
5.946
4.939
5.891
923,746
+0.47(+8.68%)
Jun 04, 2018
5.036
5.600
4.986
5.420
992,780
+0.47(+9.54%)
Jun 01, 2018
4.202
5.120
4.160
4.948
802,053
+0.55(+12.45%)
May 31, 2018
4.285
4.725
3.894
4.400
376,538
+0.16(+3.89%)
May 30, 2018
3.620
4.250
3.600
4.235
646,316
+0.67(+18.84%)
May 29, 2018
3.177
4.035
3.173
3.564
320,226
+0.38(+12.07%)
May 25, 2018
3.180
3.180
3.180
0
+0.04(+1.29%)
May 24, 2018
3.096
3.400
3.094
3.139
171,513
+0.04(+1.27%)
May 23, 2018
3.077
3.150
3.040
3.100
63,961
+0.01(+0.45%)
May 22, 2018
3.116
3.280
3.048
3.086
321,978
-0.18(-5.62%)
May 21, 2018
3.090
3.300
2.980
3.270
280,635
+0.30(+9.93%)
May 18, 2018
2.921
3.050
2.868
2.974
122,407
+0.03(+0.86%)
May 17, 2018
3.775
3.775
2.893
2.949
120,167
+0.00(+0.00%)
May 16, 2018
3.008
3.075
2.943
2.949
116,989
-0.05(-1.70%)
May 15, 2018
3.034
3.090
2.966
3.000
156,746
+0.00(+0.13%)
May 14, 2018
2.872
3.525
2.850
2.996
311,585
+0.12(+4.02%)
May 11, 2018
2.876
2.900
2.841
2.880
58,993
+0.01(+0.36%)
May 10, 2018
2.893
2.978
2.855
2.870
83,200
-0.02(-0.69%)
May 09, 2018
2.878
2.894
2.784
2.890
99,800
+0.03(+1.04%)
May 08, 2018
2.915
2.960
2.832
2.860
62,626
-0.14(-4.61%)
May 07, 2018
3.079
3.079
2.918
2.999
76,460
-0.09(-2.80%)
May 04, 2018
3.180
3.183
3.022
3.085
70,080
-0.05(-1.56%)
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.