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
Great Ajax Corp
(NY:
AJX
)
3.590
-0.070 (-1.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2019
10.13
10.13
10.10
10.13
67,773
+0.02(+0.20%)
Nov 27, 2019
10.10
10.13
10.06
10.11
277,554
+0.03(+0.26%)
Nov 26, 2019
10.08
10.10
10.04
10.09
171,013
+0.01(+0.07%)
Nov 25, 2019
10.06
10.11
10.04
10.08
268,080
+0.02(+0.20%)
Nov 22, 2019
10.05
10.07
10.02
10.06
370,272
+0.05(+0.47%)
Nov 21, 2019
10.05
10.06
9.979
10.02
216,585
-0.03(-0.26%)
Nov 20, 2019
10.02
10.05
9.962
10.04
195,736
+0.02(+0.20%)
Nov 19, 2019
10.07
10.07
9.962
10.02
176,940
+0.01(+0.13%)
Nov 18, 2019
9.982
10.03
9.962
10.01
219,861
+0.00(+0.00%)
Nov 15, 2019
9.982
10.04
9.889
10.01
286,720
+0.07(+0.67%)
Nov 14, 2019
10.19
10.21
9.895
9.942
337,137
-0.14(-1.39%)
Nov 13, 2019
10.17
10.23
10.05
10.08
305,166
-0.10(-1.02%)
Nov 12, 2019
10.13
10.21
10.10
10.19
762,340
+0.08(+0.77%)
Nov 11, 2019
10.06
10.13
10.06
10.11
757,532
+0.06(+0.58%)
Nov 08, 2019
10.07
10.11
10.02
10.05
448,065
-0.01(-0.06%)
Nov 07, 2019
9.919
10.08
9.893
10.06
320,873
+0.16(+1.58%)
Nov 06, 2019
10.23
10.23
9.808
9.899
811,153
-0.33(-3.25%)
Nov 05, 2019
10.31
10.33
10.20
10.23
196,076
-0.08(-0.76%)
Nov 04, 2019
10.40
10.40
10.21
10.31
434,891
+0.02(+0.19%)
Nov 01, 2019
10.22
10.40
10.22
10.29
236,768
+0.09(+0.89%)
Oct 31, 2019
10.22
10.24
10.11
10.20
223,328
-0.04(-0.38%)
Oct 30, 2019
10.22
10.28
10.15
10.24
373,431
+0.01(+0.13%)
Oct 29, 2019
10.13
10.28
10.13
10.22
275,972
+0.08(+0.84%)
Oct 28, 2019
10.08
10.17
10.02
10.14
389,017
+0.12(+1.24%)
Oct 25, 2019
10.17
10.21
9.990
10.02
201,475
-0.15(-1.47%)
Oct 24, 2019
10.23
10.23
10.17
10.17
150,984
-0.03(-0.32%)
Oct 23, 2019
10.29
10.33
10.19
10.20
164,215
-0.05(-0.51%)
Oct 22, 2019
10.39
10.39
10.23
10.25
237,839
-0.12(-1.19%)
Oct 21, 2019
10.21
10.39
10.21
10.37
258,378
+0.21(+2.05%)
Oct 18, 2019
10.26
10.31
10.15
10.17
279,427
-0.12(-1.20%)
Oct 17, 2019
10.22
10.30
10.20
10.29
233,073
+0.08(+0.83%)
Oct 16, 2019
10.22
10.28
10.19
10.21
198,448
-0.01(-0.06%)
Oct 15, 2019
10.15
10.32
10.14
10.21
243,103
+0.10(+1.03%)
Oct 14, 2019
10.16
10.21
10.08
10.11
235,709
-0.05(-0.51%)
Oct 11, 2019
10.14
10.40
10.14
10.16
307,968
+0.06(+0.58%)
Oct 10, 2019
10.11
10.19
10.08
10.10
251,981
+0.00(+0.00%)
Oct 09, 2019
10.08
10.19
10.06
10.10
314,759
+0.08(+0.78%)
Oct 08, 2019
10.04
10.12
10.01
10.02
335,780
-0.03(-0.26%)
Oct 07, 2019
10.04
10.08
9.990
10.05
378,853
+0.05(+0.46%)
Oct 04, 2019
10.02
10.07
9.990
10.00
486,427
-0.01(-0.06%)
Oct 03, 2019
10.14
10.14
9.977
10.01
693,129
-0.10(-0.97%)
Oct 02, 2019
10.07
10.12
9.977
10.11
455,564
+0.12(+1.24%)
Oct 01, 2019
10.11
10.16
9.977
9.984
289,554
-0.12(-1.16%)
Sep 30, 2019
10.15
10.15
10.06
10.10
445,186
+0.14(+1.44%)
Sep 27, 2019
10.02
10.10
9.938
9.958
123,217
-0.06(-0.59%)
Sep 26, 2019
10.02
10.07
9.971
10.02
123,201
-0.02(-0.19%)
Sep 25, 2019
9.906
10.08
9.906
10.04
164,929
+0.13(+1.32%)
Sep 24, 2019
9.997
10.01
9.893
9.906
190,561
-0.08(-0.78%)
Sep 23, 2019
9.867
10.02
9.847
9.984
236,929
+0.14(+1.46%)
Sep 20, 2019
9.945
10.02
9.841
9.841
529,699
-0.06(-0.59%)
Sep 19, 2019
9.971
10.00
9.880
9.899
237,681
-0.04(-0.39%)
Sep 18, 2019
9.971
10.01
9.932
9.938
212,119
-0.04(-0.39%)
Sep 17, 2019
10.00
10.05
9.958
9.977
418,313
-0.01(-0.13%)
Sep 16, 2019
10.04
10.05
9.964
9.990
255,478
-0.05(-0.45%)
Sep 13, 2019
10.04
10.06
9.997
10.04
437,477
+0.03(+0.26%)
Sep 12, 2019
10.09
10.09
9.945
10.01
162,592
-0.04(-0.39%)
Sep 11, 2019
10.07
10.11
10.03
10.05
208,387
-0.02(-0.19%)
Sep 10, 2019
10.15
10.17
10.06
10.07
239,366
-0.06(-0.58%)
Sep 09, 2019
10.04
10.15
10.03
10.13
334,341
+0.09(+0.91%)
Sep 06, 2019
9.984
10.07
9.974
10.04
280,501
+0.07(+0.65%)
Sep 05, 2019
10.01
10.04
9.932
9.971
330,805
+0.04(+0.39%)
Sep 04, 2019
9.893
9.977
9.867
9.932
458,169
+0.13(+1.33%)
Sep 03, 2019
9.919
10.18
9.775
9.801
1,053,450
+0.30(+3.16%)
Aug 30, 2019
9.547
9.547
9.430
9.502
124,598
-0.01(-0.14%)
Aug 29, 2019
9.417
9.521
9.326
9.515
91,830
+0.14(+1.46%)
Aug 28, 2019
9.319
9.404
9.306
9.378
67,995
+0.06(+0.63%)
Aug 27, 2019
9.450
9.450
9.313
9.319
92,988
-0.10(-1.04%)
Aug 26, 2019
9.358
9.430
9.345
9.417
110,596
+0.08(+0.91%)
Aug 23, 2019
9.476
9.476
9.293
9.332
83,168
-0.14(-1.51%)
Aug 22, 2019
9.554
9.554
9.450
9.476
64,004
-0.05(-0.48%)
Aug 21, 2019
9.463
9.533
9.450
9.521
98,876
+0.06(+0.62%)
Aug 20, 2019
9.482
9.508
9.365
9.463
120,069
-0.02(-0.21%)
Aug 19, 2019
9.417
9.502
9.313
9.482
124,490
+0.14(+1.54%)
Aug 16, 2019
9.410
9.489
9.313
9.339
289,094
-0.01(-0.14%)
Aug 15, 2019
9.320
9.365
9.234
9.352
229,077
+0.11(+1.24%)
Aug 14, 2019
9.422
9.422
9.224
9.237
169,015
-0.21(-2.23%)
Aug 13, 2019
9.326
9.460
9.167
9.447
271,944
+0.24(+2.56%)
Aug 12, 2019
9.263
9.333
9.097
9.212
231,706
-0.03(-0.28%)
Aug 09, 2019
9.231
9.243
9.125
9.237
117,181
+0.03(+0.28%)
Aug 08, 2019
9.052
9.307
8.976
9.212
249,140
+0.22(+2.41%)
Aug 07, 2019
8.861
9.046
8.797
8.995
187,042
+0.24(+2.77%)
Aug 06, 2019
8.733
8.829
8.689
8.753
47,134
+0.03(+0.29%)
Aug 05, 2019
8.753
8.797
8.619
8.727
84,128
-0.10(-1.08%)
Aug 02, 2019
8.861
8.893
8.765
8.823
81,885
-0.06(-0.72%)
Aug 01, 2019
8.861
8.957
8.816
8.886
58,397
+0.02(+0.22%)
Jul 31, 2019
8.950
8.982
8.848
8.867
84,888
-0.06(-0.71%)
Jul 30, 2019
8.855
8.963
8.855
8.931
63,862
+0.03(+0.36%)
Jul 29, 2019
8.893
8.982
8.893
8.899
87,893
-0.01(-0.14%)
Jul 26, 2019
8.893
8.937
8.867
8.912
87,846
+0.04(+0.50%)
Jul 25, 2019
8.925
8.937
8.848
8.867
23,807
-0.04(-0.43%)
Jul 24, 2019
8.886
8.972
8.867
8.906
95,435
+0.02(+0.22%)
Jul 23, 2019
8.804
8.886
8.759
8.886
53,286
+0.09(+1.01%)
Jul 22, 2019
8.676
8.855
8.676
8.797
119,879
+0.11(+1.32%)
Jul 19, 2019
8.625
8.702
8.587
8.682
85,179
+0.03(+0.29%)
Jul 18, 2019
8.682
8.727
8.638
8.657
47,397
-0.02(-0.22%)
Jul 17, 2019
8.797
8.797
8.670
8.676
90,698
-0.13(-1.52%)
Jul 16, 2019
8.784
8.835
8.772
8.810
49,965
+0.00(+0.00%)
Jul 15, 2019
8.765
8.823
8.740
8.810
51,738
+0.04(+0.51%)
Jul 12, 2019
8.784
8.810
8.746
8.765
58,982
-0.01(-0.15%)
Jul 11, 2019
8.810
8.810
8.689
8.778
97,355
-0.05(-0.58%)
Jul 10, 2019
8.842
8.882
8.772
8.829
44,222
+0.01(+0.14%)
Jul 09, 2019
8.784
8.829
8.737
8.816
62,625
+0.02(+0.22%)
Jul 08, 2019
8.753
8.855
8.740
8.797
81,926
+0.03(+0.36%)
Jul 05, 2019
8.689
8.791
8.670
8.765
46,119
+0.07(+0.81%)
Jul 03, 2019
8.657
8.791
8.657
8.695
38,119
+0.04(+0.52%)
Jul 02, 2019
8.797
8.797
8.593
8.651
77,913
-0.15(-1.67%)
Jul 01, 2019
8.816
8.925
8.702
8.797
124,298
-0.13(-1.43%)
Jun 28, 2019
8.580
8.947
8.542
8.925
461,978
+0.35(+4.09%)
Jun 27, 2019
8.523
8.574
8.447
8.574
53,989
+0.06(+0.67%)
Jun 26, 2019
8.612
8.638
8.510
8.517
57,704
-0.09(-1.04%)
Jun 25, 2019
8.523
8.644
8.491
8.606
215,434
+0.10(+1.12%)
Jun 24, 2019
8.555
8.574
8.472
8.510
176,748
-0.04(-0.52%)
Jun 21, 2019
8.415
8.555
8.345
8.555
297,266
+0.11(+1.28%)
Jun 20, 2019
8.440
8.485
8.396
8.447
80,318
+0.02(+0.23%)
Jun 19, 2019
8.396
8.447
8.357
8.427
205,476
-0.01(-0.08%)
Jun 18, 2019
8.434
8.482
8.364
8.434
85,946
+0.02(+0.23%)
Jun 17, 2019
8.415
8.447
8.376
8.415
94,725
+0.00(+0.00%)
Jun 14, 2019
8.300
8.453
8.300
8.415
98,827
+0.12(+1.46%)
Jun 13, 2019
8.281
8.313
8.230
8.294
96,541
+0.04(+0.46%)
Jun 12, 2019
8.268
8.319
8.201
8.255
199,421
+0.03(+0.31%)
Jun 11, 2019
8.255
8.258
8.185
8.230
121,794
-0.01(-0.08%)
Jun 10, 2019
8.274
8.274
8.192
8.236
95,398
-0.01(-0.08%)
Jun 07, 2019
8.217
8.262
8.096
8.243
118,592
+0.03(+0.31%)
Jun 06, 2019
8.179
8.236
8.096
8.217
79,323
+0.03(+0.31%)
Jun 05, 2019
8.223
8.268
8.141
8.192
159,634
-0.02(-0.23%)
Jun 04, 2019
8.313
8.313
8.102
8.211
1,809,129
-0.04(-0.54%)
Jun 03, 2019
8.147
8.325
8.109
8.255
102,833
+0.16(+1.97%)
May 31, 2019
8.172
8.211
8.070
8.096
117,808
-0.13(-1.63%)
May 30, 2019
8.294
8.364
7.898
8.230
282,127
-0.08(-0.92%)
May 29, 2019
8.542
8.568
8.300
8.306
251,947
-0.29(-3.41%)
May 28, 2019
8.606
8.727
8.498
8.600
142,648
-0.08(-0.88%)
May 24, 2019
8.816
8.848
8.670
8.676
133,965
-0.13(-1.52%)
May 23, 2019
8.765
8.829
8.765
8.810
27,241
-0.01(-0.07%)
May 22, 2019
8.810
8.874
8.797
8.816
36,948
-0.03(-0.36%)
May 21, 2019
8.855
8.874
8.832
8.848
35,486
-0.01(-0.14%)
May 20, 2019
8.765
8.880
8.765
8.861
38,701
+0.05(+0.58%)
May 17, 2019
8.874
8.906
8.797
8.810
82,826
-0.08(-0.93%)
May 16, 2019
8.880
8.951
8.842
8.893
58,461
+0.05(+0.58%)
May 15, 2019
8.817
8.860
8.786
8.842
95,796
+0.02(+0.28%)
May 14, 2019
8.761
8.848
8.723
8.817
58,160
+0.05(+0.57%)
May 13, 2019
8.873
8.873
8.761
8.767
49,906
-0.07(-0.78%)
May 10, 2019
8.742
8.854
8.705
8.836
48,467
+0.06(+0.71%)
May 09, 2019
8.786
8.818
8.723
8.773
48,669
-0.02(-0.28%)
May 08, 2019
8.848
8.860
8.779
8.798
69,261
-0.01(-0.07%)
May 07, 2019
8.879
8.879
8.773
8.804
65,130
-0.04(-0.49%)
May 06, 2019
8.773
8.888
8.773
8.848
44,689
+0.00(+0.00%)
May 03, 2019
8.804
8.867
8.795
8.848
36,751
+0.08(+0.92%)
May 02, 2019
8.842
8.848
8.763
8.767
19,831
-0.07(-0.78%)
May 01, 2019
8.923
8.941
8.823
8.836
48,836
-0.09(-0.98%)
Apr 30, 2019
8.848
8.954
8.755
8.923
118,578
+0.08(+0.92%)
Apr 29, 2019
8.786
8.842
8.786
8.842
55,933
+0.04(+0.42%)
Apr 26, 2019
8.786
8.842
8.767
8.804
59,380
+0.03(+0.36%)
Apr 25, 2019
8.786
8.786
8.680
8.773
32,259
-0.02(-0.21%)
Apr 24, 2019
8.723
8.804
8.723
8.792
58,077
+0.07(+0.79%)
Apr 23, 2019
8.630
8.765
8.630
8.723
114,485
+0.09(+1.01%)
Apr 22, 2019
8.617
8.655
8.599
8.636
49,505
+0.00(+0.00%)
Apr 18, 2019
8.580
8.674
8.574
8.636
27,603
+0.03(+0.36%)
Apr 17, 2019
8.586
8.642
8.507
8.605
80,211
+0.01(+0.07%)
Apr 16, 2019
8.630
8.649
8.593
8.599
34,708
-0.01(-0.07%)
Apr 15, 2019
8.561
8.624
8.527
8.605
37,180
+0.06(+0.66%)
Apr 12, 2019
8.642
8.642
8.536
8.549
55,047
-0.07(-0.87%)
Apr 11, 2019
8.543
8.661
8.524
8.624
104,081
+0.10(+1.17%)
Apr 10, 2019
8.512
8.568
8.512
8.524
27,626
+0.01(+0.15%)
Apr 09, 2019
8.568
8.586
8.512
8.512
53,009
-0.07(-0.80%)
Apr 08, 2019
8.543
8.617
8.543
8.580
39,955
-0.01(-0.07%)
Apr 05, 2019
8.599
8.636
8.524
8.586
87,305
+0.01(+0.07%)
Apr 04, 2019
8.536
8.617
8.536
8.580
52,068
+0.04(+0.51%)
Apr 03, 2019
8.586
8.630
8.474
8.536
93,585
-0.02(-0.29%)
Apr 02, 2019
8.568
8.661
8.543
8.561
98,830
+0.01(+0.07%)
Apr 01, 2019
8.568
8.568
8.524
8.555
67,945
-0.01(-0.07%)
Mar 29, 2019
8.568
8.568
8.399
8.561
198,844
+0.02(+0.29%)
Mar 28, 2019
8.512
8.536
8.468
8.536
58,326
+0.04(+0.44%)
Mar 27, 2019
8.468
8.518
8.455
8.499
49,524
+0.03(+0.37%)
Mar 26, 2019
8.362
8.487
8.362
8.468
76,782
+0.10(+1.19%)
Mar 25, 2019
8.293
8.412
8.287
8.368
55,737
+0.05(+0.60%)
Mar 22, 2019
8.412
8.488
8.306
8.318
160,808
-0.12(-1.48%)
Mar 21, 2019
8.387
8.512
8.387
8.443
51,961
+0.03(+0.37%)
Mar 20, 2019
8.381
8.468
8.325
8.412
122,932
+0.00(+0.00%)
Mar 19, 2019
8.424
8.424
8.356
8.412
66,206
-0.01(-0.07%)
Mar 18, 2019
8.368
8.449
8.368
8.418
40,118
+0.02(+0.30%)
Mar 15, 2019
8.362
8.437
8.356
8.393
143,155
+0.01(+0.15%)
Mar 14, 2019
8.399
8.437
8.337
8.381
158,926
+0.02(+0.30%)
Mar 13, 2019
8.277
8.380
8.277
8.356
164,644
+0.09(+1.03%)
Mar 12, 2019
8.283
8.344
8.258
8.271
179,730
-0.01(-0.07%)
Mar 11, 2019
8.167
8.325
8.167
8.277
63,479
+0.11(+1.34%)
Mar 08, 2019
8.106
8.243
8.106
8.167
55,046
+0.04(+0.52%)
Mar 07, 2019
8.155
8.240
8.124
8.124
91,879
-0.02(-0.30%)
Mar 06, 2019
8.094
8.222
8.094
8.149
87,306
+0.03(+0.37%)
Mar 05, 2019
8.143
8.143
8.064
8.118
18,484
-0.01(-0.15%)
Mar 04, 2019
8.131
8.161
8.065
8.131
34,432
-0.02(-0.22%)
Mar 01, 2019
8.070
8.210
7.972
8.149
79,365
+0.10(+1.21%)
Feb 28, 2019
8.015
8.106
7.990
8.051
70,793
+0.04(+0.46%)
Feb 27, 2019
7.924
8.021
7.838
8.015
48,669
+0.07(+0.84%)
Feb 26, 2019
7.985
7.985
7.942
7.948
141,574
-0.03(-0.38%)
Feb 25, 2019
7.936
8.003
7.932
7.978
45,138
+0.03(+0.38%)
Feb 22, 2019
7.960
7.997
7.936
7.948
71,642
+0.02(+0.23%)
Feb 21, 2019
7.838
7.966
7.790
7.930
54,964
+0.12(+1.48%)
Feb 20, 2019
7.942
7.942
7.808
7.814
53,720
-0.12(-1.46%)
Feb 19, 2019
7.826
7.936
7.826
7.930
61,471
+0.08(+1.01%)
Feb 15, 2019
7.790
7.942
7.759
7.851
142,134
+0.05(+0.70%)
Feb 14, 2019
7.808
7.869
7.772
7.796
76,226
-0.09(-1.08%)
Feb 13, 2019
7.936
7.972
7.857
7.881
37,135
-0.09(-1.15%)
Feb 12, 2019
8.021
8.024
7.966
7.972
36,148
-0.05(-0.61%)
Feb 11, 2019
7.997
8.033
7.948
8.021
32,919
-0.01(-0.08%)
Feb 08, 2019
7.960
8.039
7.948
8.027
32,699
+0.05(+0.69%)
Feb 07, 2019
8.033
8.045
7.954
7.972
51,482
-0.05(-0.68%)
Feb 06, 2019
8.027
8.027
7.972
8.027
21,798
-0.01(-0.15%)
Feb 05, 2019
7.954
8.058
7.954
8.039
70,566
+0.05(+0.69%)
Feb 04, 2019
7.887
7.997
7.875
7.985
30,127
+0.11(+1.39%)
Feb 01, 2019
7.869
7.887
7.802
7.875
23,661
+0.02(+0.23%)
Jan 31, 2019
7.802
7.875
7.765
7.857
40,576
+0.04(+0.55%)
Jan 30, 2019
7.832
7.863
7.772
7.814
62,000
+0.01(+0.08%)
Jan 29, 2019
7.814
7.845
7.765
7.808
24,204
-0.01(-0.16%)
Jan 28, 2019
7.802
7.893
7.772
7.820
53,643
-0.04(-0.46%)
Jan 25, 2019
7.808
7.887
7.808
7.857
22,511
+0.07(+0.94%)
Jan 24, 2019
7.723
7.784
7.711
7.784
28,520
+0.05(+0.63%)
Jan 23, 2019
7.644
7.735
7.644
7.735
21,356
+0.06(+0.79%)
Jan 22, 2019
7.711
7.729
7.613
7.674
49,099
-0.04(-0.55%)
Jan 18, 2019
7.772
7.814
7.717
7.717
30,070
-0.05(-0.70%)
Jan 17, 2019
7.699
7.808
7.650
7.772
126,495
+0.04(+0.55%)
Jan 16, 2019
7.674
7.735
7.674
7.729
32,110
+0.07(+0.87%)
Jan 15, 2019
7.680
7.711
7.644
7.662
17,902
-0.02(-0.32%)
Jan 14, 2019
7.662
7.796
7.662
7.686
73,430
-0.04(-0.47%)
Jan 11, 2019
7.699
7.759
7.674
7.723
42,231
-0.01(-0.16%)
Jan 10, 2019
7.674
7.759
7.668
7.735
50,358
-0.03(-0.39%)
Jan 09, 2019
7.614
7.765
7.523
7.765
119,791
+0.16(+2.07%)
Jan 08, 2019
7.553
7.668
7.529
7.608
59,268
+0.08(+1.05%)
Jan 07, 2019
7.426
7.553
7.383
7.529
158,825
+0.10(+1.39%)
Jan 04, 2019
7.420
7.517
7.383
7.426
148,798
+0.04(+0.57%)
Jan 03, 2019
7.438
7.486
7.365
7.383
64,400
-0.05(-0.73%)
Jan 02, 2019
7.226
7.450
7.177
7.438
79,843
+0.13(+1.83%)
Dec 31, 2018
7.371
7.371
7.171
7.305
126,363
-0.04(-0.58%)
Dec 28, 2018
7.250
7.389
7.250
7.347
82,317
+0.14(+1.93%)
Dec 27, 2018
7.286
7.305
7.117
7.208
81,458
-0.15(-2.06%)
Dec 26, 2018
7.032
7.408
7.020
7.359
107,799
+0.35(+5.02%)
Dec 24, 2018
7.226
7.226
7.008
7.008
56,253
-0.25(-3.51%)
Dec 21, 2018
7.274
7.492
7.235
7.262
233,260
-0.01(-0.08%)
Dec 20, 2018
7.505
7.505
7.202
7.268
101,842
-0.16(-2.12%)
Dec 19, 2018
7.632
7.638
7.408
7.426
192,210
-0.21(-2.78%)
Dec 18, 2018
7.711
7.796
7.620
7.638
99,114
-0.03(-0.40%)
Dec 17, 2018
7.977
8.022
7.656
7.668
129,040
-0.32(-3.95%)
Dec 14, 2018
8.014
8.068
7.941
7.984
79,678
-0.05(-0.68%)
Dec 13, 2018
8.062
8.099
8.032
8.038
55,583
-0.02(-0.30%)
Dec 12, 2018
8.123
8.123
7.996
8.062
100,760
-0.01(-0.08%)
Dec 11, 2018
8.080
8.099
8.008
8.068
143,618
+0.04(+0.45%)
Dec 10, 2018
8.038
8.056
7.929
8.032
95,541
+0.00(+0.00%)
Dec 07, 2018
7.935
8.056
7.917
8.032
125,208
+0.10(+1.30%)
Dec 06, 2018
7.887
7.953
7.832
7.929
125,312
-0.02(-0.23%)
Dec 04, 2018
7.971
8.026
7.911
7.947
113,660
-0.02(-0.30%)
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.