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
Cherokee Inc
(NQ:
CHKE
)
N/A
UNCHANGED
Last Price
Updated:
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
0.7010
0.7835
0.6800
0.7700
14,781
-0.02(-2.53%)
Apr 29, 2019
0.7500
0.7900
0.7096
0.7900
38,475
+0.06(+8.22%)
Apr 26, 2019
0.7300
0.7500
0.7001
0.7300
7,300
+0.00(+0.00%)
Apr 25, 2019
0.7048
0.7500
0.7000
0.7300
15,632
+0.03(+4.29%)
Apr 24, 2019
0.7500
0.7500
0.7000
0.7000
12,691
-0.01(-1.41%)
Apr 23, 2019
0.7200
0.7200
0.7000
0.7100
28,461
-0.03(-4.05%)
Apr 22, 2019
0.7086
0.7400
0.6960
0.7400
8,992
+0.04(+5.56%)
Apr 18, 2019
0.7200
0.7312
0.6914
0.7010
13,000
-0.02(-2.37%)
Apr 17, 2019
0.7051
0.7395
0.7051
0.7180
12,266
-0.00(-0.28%)
Apr 16, 2019
0.7000
0.7300
0.6900
0.7200
41,753
+0.01(+1.18%)
Apr 15, 2019
0.7300
0.7300
0.7015
0.7116
19,628
-0.00(-0.29%)
Apr 12, 2019
0.7014
0.7200
0.7014
0.7137
1,500
-0.01(-0.87%)
Apr 11, 2019
0.7100
0.7388
0.7013
0.7200
34,714
-0.01(-0.69%)
Apr 10, 2019
0.7010
0.7400
0.7000
0.7250
18,293
+0.02(+3.11%)
Apr 09, 2019
0.7455
0.7455
0.7000
0.7031
19,272
-0.02(-3.05%)
Apr 08, 2019
0.7100
0.7455
0.7100
0.7252
2,756
+0.01(+1.85%)
Apr 05, 2019
0.7100
0.7200
0.7100
0.7120
14,500
+0.00(+0.28%)
Apr 04, 2019
0.7300
0.7300
0.7100
0.7100
12,816
-0.01(-1.39%)
Apr 03, 2019
0.7234
0.7234
0.7200
0.7200
1,820
+0.00(+0.01%)
Apr 02, 2019
0.7050
0.8000
0.7050
0.7199
13,546
+0.00(+0.26%)
Apr 01, 2019
0.7000
0.7240
0.6984
0.7180
41,278
+0.02(+2.43%)
Mar 29, 2019
0.7056
0.7480
0.7010
0.7010
9,200
-0.00(-0.57%)
Mar 28, 2019
0.7110
0.7200
0.7001
0.7050
45,047
-0.02(-2.08%)
Mar 27, 2019
0.7453
0.7485
0.7127
0.7200
44,833
-0.02(-3.16%)
Mar 26, 2019
0.7822
0.7822
0.7435
0.7435
18,568
-0.02(-2.04%)
Mar 25, 2019
0.8300
0.8300
0.7450
0.7590
24,519
-0.04(-4.65%)
Mar 22, 2019
0.7620
0.8076
0.7620
0.7960
16,700
+0.01(+0.75%)
Mar 21, 2019
0.8201
0.8299
0.7901
0.7901
27,665
+0.00(+0.01%)
Mar 20, 2019
0.8500
0.8500
0.7900
0.7900
21,291
-0.04(-5.13%)
Mar 19, 2019
0.8399
0.8500
0.7900
0.8327
29,319
+0.03(+3.56%)
Mar 18, 2019
0.8000
0.8500
0.7917
0.8041
21,747
+0.00(+0.51%)
Mar 15, 2019
0.8100
0.8400
0.7771
0.8000
30,300
+0.02(+2.96%)
Mar 14, 2019
0.7800
0.8480
0.7601
0.7770
49,676
+0.01(+0.91%)
Mar 13, 2019
0.7800
0.7800
0.7580
0.7700
3,635
-0.01(-1.03%)
Mar 12, 2019
0.7900
0.7900
0.7400
0.7780
5,291
-0.00(-0.26%)
Mar 11, 2019
0.7700
0.7900
0.7400
0.7800
12,160
+0.04(+5.41%)
Mar 08, 2019
0.7302
0.7900
0.7302
0.7400
7,800
-0.05(-6.33%)
Mar 07, 2019
0.7400
0.7900
0.7200
0.7900
6,332
+0.02(+2.60%)
Mar 06, 2019
0.7500
0.7900
0.7200
0.7700
10,777
-0.02(-2.28%)
Mar 05, 2019
0.7848
0.7900
0.7100
0.7880
19,545
-0.00(-0.25%)
Mar 04, 2019
0.7300
0.7900
0.7201
0.7900
19,845
+0.06(+8.22%)
Mar 01, 2019
0.7400
0.7600
0.7300
0.7300
7,000
+0.02(+2.82%)
Feb 28, 2019
0.7375
0.7625
0.7100
0.7100
36,591
+0.00(+0.00%)
Feb 27, 2019
0.6660
0.7700
0.6660
0.7100
32,596
+0.04(+6.77%)
Feb 26, 2019
0.7000
0.7499
0.6500
0.6650
105,858
-0.04(-6.34%)
Feb 25, 2019
0.7360
0.7880
0.7000
0.7100
71,439
-0.06(-7.79%)
Feb 22, 2019
0.7600
0.7800
0.7300
0.7700
14,700
+0.04(+4.90%)
Feb 21, 2019
0.7531
0.7800
0.7270
0.7340
19,765
+0.01(+1.10%)
Feb 20, 2019
0.7500
0.7700
0.7250
0.7260
17,759
-0.02(-3.20%)
Feb 19, 2019
0.7500
0.7600
0.7200
0.7500
29,224
-0.01(-1.32%)
Feb 15, 2019
0.7200
0.7600
0.7100
0.7600
8,200
+0.02(+2.15%)
Feb 14, 2019
0.7100
0.7580
0.7100
0.7440
5,762
-0.00(-0.60%)
Feb 13, 2019
0.7000
0.7524
0.7000
0.7485
17,954
+0.03(+3.64%)
Feb 12, 2019
0.7377
0.7839
0.7001
0.7222
46,547
+0.01(+1.72%)
Feb 11, 2019
0.7300
0.7300
0.7000
0.7100
28,017
-0.02(-2.74%)
Feb 08, 2019
0.7500
0.7600
0.7300
0.7300
27,100
-0.01(-1.35%)
Feb 07, 2019
0.7538
0.7642
0.7400
0.7400
28,133
-0.01(-1.33%)
Feb 06, 2019
0.7500
0.7697
0.7450
0.7500
25,164
-0.01(-0.92%)
Feb 05, 2019
0.7900
0.8200
0.7570
0.7570
67,217
-0.02(-2.95%)
Feb 04, 2019
0.8300
0.8900
0.7800
0.7800
35,352
-0.04(-4.88%)
Feb 01, 2019
0.8700
0.9200
0.8000
0.8200
55,700
-0.06(-6.29%)
Jan 31, 2019
0.8610
0.9000
0.8300
0.8750
78,995
+0.06(+6.71%)
Jan 30, 2019
0.8500
0.8500
0.8100
0.8200
3,639
-0.03(-3.53%)
Jan 29, 2019
0.8300
0.8500
0.8029
0.8500
19,153
+0.03(+3.66%)
Jan 28, 2019
0.7900
0.8500
0.7900
0.8200
58,244
+0.06(+8.18%)
Jan 25, 2019
0.7500
0.7900
0.7450
0.7580
28,100
+0.01(+1.07%)
Jan 24, 2019
0.7500
0.7500
0.7450
0.7500
23,513
+0.00(+0.01%)
Jan 23, 2019
0.7500
0.7662
0.7250
0.7499
28,424
+0.02(+3.43%)
Jan 22, 2019
0.7250
0.7400
0.7250
0.7250
26,449
-0.01(-0.68%)
Jan 18, 2019
0.7200
0.7400
0.7000
0.7300
31,400
+0.02(+2.10%)
Jan 17, 2019
0.7200
0.7467
0.6810
0.7150
52,411
-0.04(-4.67%)
Jan 16, 2019
0.7600
0.7600
0.7382
0.7500
20,816
-0.01(-0.96%)
Jan 15, 2019
0.7500
0.7600
0.7362
0.7573
15,579
+0.02(+2.35%)
Jan 14, 2019
0.7500
0.7600
0.7306
0.7399
23,826
+0.01(+2.06%)
Jan 11, 2019
0.7400
0.7600
0.6900
0.7250
41,300
+0.03(+3.57%)
Jan 10, 2019
0.7400
0.7400
0.7000
0.7000
22,120
-0.05(-6.65%)
Jan 09, 2019
0.6500
0.7500
0.6500
0.7499
16,453
+0.09(+13.28%)
Jan 08, 2019
0.6300
0.7000
0.6300
0.6620
32,876
-0.03(-3.90%)
Jan 07, 2019
0.6300
0.6890
0.6101
0.6889
37,361
+0.09(+14.82%)
Jan 04, 2019
0.5800
0.6300
0.5400
0.6000
23,800
+0.03(+5.26%)
Jan 03, 2019
0.5500
0.5900
0.5300
0.5700
45,540
+0.05(+9.62%)
Jan 02, 2019
0.5302
0.5302
0.5125
0.5200
69,763
+0.02(+2.97%)
Dec 31, 2018
0.5700
0.5700
0.5000
0.5050
119,800
-0.06(-11.40%)
Dec 28, 2018
0.5300
0.5700
0.5000
0.5700
55,700
+0.04(+7.55%)
Dec 27, 2018
0.5800
0.5800
0.5020
0.5300
40,145
-0.03(-5.36%)
Dec 26, 2018
0.5500
0.5808
0.5500
0.5600
41,100
+0.00(+0.00%)
Dec 24, 2018
0.6900
0.6900
0.5450
0.5600
33,100
-0.13(-18.84%)
Dec 21, 2018
0.6400
0.6900
0.5700
0.6900
59,400
+0.05(+7.81%)
Dec 20, 2018
0.6400
0.6400
0.5900
0.6400
121,511
+0.02(+2.88%)
Dec 19, 2018
0.6100
0.6300
0.5600
0.6221
26,423
-0.01(-1.25%)
Dec 18, 2018
0.5800
0.6400
0.5700
0.6300
56,133
+0.02(+2.44%)
Dec 17, 2018
0.5600
0.6304
0.5600
0.6150
37,093
+0.01(+0.82%)
Dec 14, 2018
0.7200
0.7200
0.5800
0.6100
68,000
-0.02(-3.17%)
Dec 13, 2018
0.6600
0.7400
0.6200
0.6300
86,186
+0.02(+2.44%)
Dec 12, 2018
0.7399
0.7500
0.6100
0.6150
81,942
-0.06(-8.21%)
Dec 11, 2018
0.6400
0.7200
0.6100
0.6700
47,752
+0.02(+3.72%)
Dec 10, 2018
0.6606
0.6870
0.6100
0.6460
25,911
-0.00(-0.62%)
Dec 07, 2018
0.6300
0.7200
0.6300
0.6500
37,300
+0.02(+3.08%)
Dec 06, 2018
0.6800
0.7400
0.5820
0.6306
42,929
-0.01(-1.47%)
Dec 04, 2018
0.7200
0.7200
0.6300
0.6400
23,800
-0.07(-9.86%)
Dec 03, 2018
0.6300
0.7670
0.6000
0.7100
392,446
+0.11(+18.33%)
Nov 30, 2018
0.6200
0.6500
0.5600
0.6000
89,600
+0.00(+0.33%)
Nov 29, 2018
0.5600
0.6000
0.5550
0.5980
24,796
+0.04(+7.75%)
Nov 28, 2018
0.5600
0.6000
0.5511
0.5550
26,789
-0.03(-5.93%)
Nov 27, 2018
0.5900
0.6200
0.5600
0.5900
22,738
+0.00(+0.34%)
Nov 26, 2018
0.5900
0.5900
0.5649
0.5880
17,942
+0.02(+3.16%)
Nov 23, 2018
0.5900
0.5900
0.5700
0.5700
1,200
+0.00(+0.35%)
Nov 21, 2018
0.5680
0.5680
0.5680
0
+0.03(+5.19%)
Nov 20, 2018
0.5400
0.5500
0.5200
0.5400
34,938
-0.01(-1.82%)
Nov 19, 2018
0.5795
0.5997
0.5220
0.5500
37,836
-0.03(-5.17%)
Nov 16, 2018
0.5600
0.6050
0.5510
0.5800
18,600
-0.01(-1.61%)
Nov 15, 2018
0.5800
0.6200
0.5500
0.5895
48,297
-0.03(-4.46%)
Nov 14, 2018
0.6100
0.6311
0.5770
0.6170
61,890
+0.01(+1.48%)
Nov 13, 2018
0.6700
0.6700
0.6011
0.6080
21,009
-0.04(-6.46%)
Nov 12, 2018
0.6700
0.7200
0.6350
0.6500
56,950
-0.04(-5.80%)
Nov 09, 2018
0.6500
0.7000
0.6500
0.6900
16,900
+0.02(+2.99%)
Nov 08, 2018
0.6500
0.7200
0.6200
0.6700
25,068
+0.02(+3.08%)
Nov 07, 2018
0.6011
0.7100
0.6011
0.6500
37,557
+0.00(+0.39%)
Nov 06, 2018
0.6000
0.6590
0.6000
0.6475
40,256
+0.03(+4.44%)
Nov 05, 2018
0.5750
0.6499
0.5688
0.6200
42,376
+0.04(+6.90%)
Nov 02, 2018
0.5950
0.5950
0.5500
0.5800
24,900
-0.02(-2.52%)
Nov 01, 2018
0.5700
0.5950
0.5690
0.5950
15,801
+0.03(+4.39%)
Oct 31, 2018
0.5600
0.5900
0.5500
0.5700
23,178
-0.01(-0.94%)
Oct 30, 2018
0.5950
0.5950
0.5733
0.5754
15,880
-0.02(-3.29%)
Oct 29, 2018
0.5950
0.5950
0.5770
0.5950
19,155
+0.01(+0.85%)
Oct 26, 2018
0.5900
0.6400
0.5900
0.5900
17,500
-0.00(-0.02%)
Oct 25, 2018
0.5500
0.6301
0.5500
0.5901
26,388
+0.02(+2.63%)
Oct 24, 2018
0.5899
0.5899
0.5500
0.5750
90,908
+0.01(+2.68%)
Oct 23, 2018
0.5900
0.5900
0.5500
0.5600
75,911
-0.03(-5.08%)
Oct 22, 2018
0.6000
0.6200
0.5900
0.5900
25,459
+0.01(+1.72%)
Oct 19, 2018
0.6200
0.6300
0.5700
0.5800
51,200
-0.03(-4.92%)
Oct 18, 2018
0.6169
0.6620
0.6050
0.6100
33,085
-0.01(-1.12%)
Oct 17, 2018
0.6375
0.6510
0.6169
0.6169
33,840
-0.02(-3.23%)
Oct 16, 2018
0.6200
0.6793
0.6200
0.6375
53,675
+0.01(+1.19%)
Oct 15, 2018
0.6800
0.6800
0.6000
0.6300
59,954
-0.04(-5.97%)
Oct 12, 2018
0.8300
0.8300
0.6500
0.6700
498,600
-0.13(-16.25%)
Oct 11, 2018
0.7900
0.8346
0.7530
0.8000
216,121
+0.00(+0.00%)
Oct 10, 2018
0.7550
0.8500
0.7550
0.8000
224,242
+0.05(+5.96%)
Oct 09, 2018
0.7700
0.8010
0.7506
0.7550
97,545
-0.03(-3.86%)
Oct 08, 2018
0.7785
0.8000
0.7702
0.7853
39,472
-0.00(-0.59%)
Oct 05, 2018
0.7700
0.8200
0.7500
0.7900
142,400
+0.01(+1.28%)
Oct 04, 2018
0.7700
0.7800
0.7400
0.7800
32,392
-0.00(-0.13%)
Oct 03, 2018
0.7709
0.7991
0.7390
0.7810
28,621
+0.00(+0.13%)
Oct 02, 2018
0.7800
0.7900
0.7300
0.7800
55,511
+0.03(+4.00%)
Oct 01, 2018
0.7400
0.8000
0.7400
0.7500
56,826
+0.01(+1.35%)
Sep 28, 2018
0.7700
0.7900
0.7200
0.7400
881,600
-0.01(-0.67%)
Sep 27, 2018
0.7300
0.7751
0.7202
0.7450
474,770
+0.02(+2.25%)
Sep 26, 2018
0.8000
0.8000
0.7221
0.7286
233,988
-0.06(-7.77%)
Sep 25, 2018
0.7900
0.8351
0.7867
0.7900
216,807
+0.00(+0.00%)
Sep 24, 2018
0.8200
0.8210
0.7306
0.7900
175,501
-0.03(-3.66%)
Sep 21, 2018
0.8700
0.8700
0.8000
0.8200
132,100
-0.05(-5.75%)
Sep 20, 2018
0.8050
0.8900
0.8050
0.8700
80,414
+0.06(+8.06%)
Sep 19, 2018
0.8000
0.8490
0.7875
0.8051
120,481
+0.03(+3.22%)
Sep 18, 2018
0.9000
0.9500
0.7700
0.7800
327,106
-0.11(-12.69%)
Sep 17, 2018
0.9000
0.9452
0.8483
0.8934
359,298
-0.06(-5.96%)
Sep 14, 2018
1.180
1.250
0.9400
0.9500
3,812,600
+0.08(+9.20%)
Sep 13, 2018
0.8600
0.9200
0.8200
0.8700
190,442
+0.02(+2.35%)
Sep 12, 2018
0.8800
0.8800
0.8200
0.8500
33,919
+0.02(+2.41%)
Sep 11, 2018
0.9200
0.9200
0.8300
0.8300
76,756
-0.07(-7.78%)
Sep 10, 2018
0.8700
0.9200
0.8500
0.9000
106,047
+0.03(+3.45%)
Sep 07, 2018
0.8300
0.8800
0.8200
0.8700
46,900
+0.04(+4.82%)
Sep 06, 2018
0.9000
0.9200
0.8201
0.8300
76,113
-0.07(-7.75%)
Sep 05, 2018
0.8900
0.9500
0.8700
0.8997
127,320
-0.02(-2.21%)
Sep 04, 2018
0.8800
0.9400
0.8600
0.9200
121,168
+0.06(+6.98%)
Aug 31, 2018
0.8600
0.8600
0.8600
0
+0.08(+10.26%)
Aug 30, 2018
0.7500
0.8100
0.7500
0.7800
112,340
+0.02(+2.46%)
Aug 29, 2018
0.7500
0.7700
0.7500
0.7613
58,632
+0.01(+1.51%)
Aug 28, 2018
0.7700
0.7752
0.7300
0.7500
39,440
+0.01(+1.35%)
Aug 27, 2018
0.7200
0.7700
0.7200
0.7400
66,427
+0.02(+2.78%)
Aug 24, 2018
0.7400
0.7700
0.7200
0.7200
41,200
-0.02(-2.70%)
Aug 23, 2018
0.7300
0.7700
0.7300
0.7400
40,575
-0.01(-1.97%)
Aug 22, 2018
0.7060
0.7549
0.7050
0.7549
58,895
+0.03(+4.85%)
Aug 21, 2018
0.7268
0.7400
0.7021
0.7200
79,559
-0.02(-2.70%)
Aug 20, 2018
0.7500
0.7800
0.7000
0.7400
98,466
+0.00(+0.00%)
Aug 17, 2018
0.7800
0.7900
0.7400
0.7400
95,400
-0.03(-3.90%)
Aug 16, 2018
0.7700
0.7900
0.7300
0.7700
218,493
+0.01(+1.89%)
Aug 15, 2018
0.8180
0.8180
0.7221
0.7557
182,993
-0.05(-6.70%)
Aug 14, 2018
0.8400
0.8400
0.7700
0.8100
165,162
-0.00(-0.01%)
Aug 13, 2018
0.8800
0.9000
0.7834
0.8101
427,688
-0.05(-5.80%)
Aug 10, 2018
0.8700
0.9200
0.8000
0.8600
482,100
-0.07(-7.53%)
Aug 09, 2018
0.8000
0.9400
0.7500
0.9300
696,268
+0.15(+19.23%)
Aug 08, 2018
0.9599
0.9599
0.7530
0.7800
1,893,782
-0.29(-27.10%)
Aug 07, 2018
1.110
1.220
0.8700
1.070
10,034,535
+0.12(+12.04%)
Aug 06, 2018
0.6488
0.9800
0.6103
0.9550
15,129,591
+0.50(+112.22%)
Aug 03, 2018
0.4500
0.5000
0.4350
0.4500
117,100
-0.01(-1.27%)
Aug 02, 2018
0.4150
0.4600
0.4150
0.4558
182,665
+0.04(+9.07%)
Aug 01, 2018
0.4798
0.4800
0.4100
0.4179
87,269
-0.04(-8.56%)
Jul 31, 2018
0.4100
0.4900
0.4021
0.4570
330,482
+0.04(+8.78%)
Jul 30, 2018
0.4647
0.5000
0.4027
0.4201
320,270
-0.02(-4.52%)
Jul 27, 2018
0.4300
0.6300
0.3900
0.4400
2,043,400
+0.05(+11.68%)
Jul 26, 2018
0.3800
0.4301
0.3800
0.3940
214,190
-0.01(-1.50%)
Jul 25, 2018
0.4500
0.4910
0.3996
0.4000
297,219
-0.05(-11.11%)
Jul 24, 2018
0.5100
0.5100
0.4500
0.4500
86,680
-0.02(-3.23%)
Jul 23, 2018
0.5407
0.5408
0.4500
0.4650
266,842
-0.05(-9.71%)
Jul 20, 2018
0.5439
0.6371
0.5101
0.5150
679,953
-0.00(-0.58%)
Jul 19, 2018
0.5201
0.5452
0.5017
0.5180
250,698
-0.02(-2.98%)
Jul 18, 2018
0.5500
0.5500
0.5201
0.5339
73,045
-0.01(-2.22%)
Jul 17, 2018
0.5550
0.5680
0.5300
0.5460
86,096
-0.02(-4.04%)
Jul 16, 2018
0.5990
0.5990
0.5500
0.5690
92,894
-0.03(-5.01%)
Jul 13, 2018
0.5710
0.5999
0.5500
0.5990
310,987
+0.03(+4.36%)
Jul 12, 2018
0.5700
0.6199
0.5700
0.5740
47,321
-0.02(-3.61%)
Jul 11, 2018
0.5900
0.6178
0.5300
0.5955
66,706
-0.02(-3.95%)
Jul 10, 2018
0.6600
0.6600
0.6001
0.6200
166,522
-0.06(-8.78%)
Jul 09, 2018
0.5484
0.6813
0.5428
0.6797
171,911
+0.14(+25.17%)
Jul 06, 2018
0.5445
0.5700
0.5251
0.5430
33,935
-0.02(-3.03%)
Jul 05, 2018
0.5500
0.5775
0.5125
0.5600
142,701
+0.01(+1.82%)
Jul 03, 2018
0.5500
0.5500
0.5500
0
-0.02(-3.49%)
Jul 02, 2018
0.5854
0.5900
0.5420
0.5699
48,459
+0.01(+2.21%)
Jun 29, 2018
0.5900
0.5900
0.5000
0.5576
322,907
-0.03(-4.68%)
Jun 28, 2018
0.5700
0.6053
0.5611
0.5850
112,151
+0.02(+3.98%)
Jun 27, 2018
0.5900
0.6500
0.5500
0.5626
171,893
-0.03(-4.66%)
Jun 26, 2018
0.6400
0.6400
0.5900
0.5901
241,018
-0.06(-9.23%)
Jun 25, 2018
0.6425
0.6697
0.5500
0.6501
299,088
+0.03(+4.85%)
Jun 22, 2018
0.6198
0.6780
0.6129
0.6200
163,448
+0.01(+1.94%)
Jun 21, 2018
0.7000
0.7000
0.5972
0.6082
248,212
-0.08(-11.19%)
Jun 20, 2018
0.7500
0.7600
0.6800
0.6849
318,012
-0.07(-9.65%)
Jun 19, 2018
0.7810
0.7980
0.7400
0.7580
225,840
-0.04(-5.01%)
Jun 18, 2018
0.8000
0.8234
0.7980
0.7980
166,447
+0.02(+2.18%)
Jun 15, 2018
0.8583
0.7600
0.7810
236,328
-0.08(-9.01%)
Jun 14, 2018
0.8400
0.8800
0.8100
0.8583
164,338
+0.01(+1.00%)
Jun 13, 2018
0.8100
0.9000
0.8000
0.8498
249,480
+0.04(+4.30%)
Jun 12, 2018
0.8000
0.8209
0.7600
0.8148
231,800
-0.00(-0.14%)
Jun 11, 2018
0.8800
0.8900
0.8000
0.8159
298,487
-0.04(-4.52%)
Jun 08, 2018
0.8900
0.8927
0.8500
0.8545
132,908
-0.05(-5.06%)
Jun 07, 2018
0.9500
0.9660
0.8740
0.9000
189,161
-0.06(-5.91%)
Jun 06, 2018
1.010
1.020
0.8811
0.9565
971,985
-0.10(-9.76%)
Jun 05, 2018
0.7900
1.350
0.7900
1.060
8,435,998
+0.27(+34.18%)
Jun 04, 2018
0.7980
0.8112
0.7800
0.7900
58,608
-0.01(-1.00%)
Jun 01, 2018
0.7800
0.8180
0.7800
0.7980
30,768
+0.02(+2.31%)
May 31, 2018
0.8000
0.8180
0.7800
0.7800
72,674
-0.02(-2.50%)
May 30, 2018
0.8000
0.8439
0.7600
0.8000
87,454
-0.02(-2.74%)
May 29, 2018
0.8400
0.8880
0.8200
0.8225
120,077
-0.02(-2.94%)
May 25, 2018
0.8474
0.8474
0.8474
0
-0.04(-4.78%)
May 24, 2018
0.8750
0.9500
0.8700
0.8899
224,656
+0.02(+2.29%)
May 23, 2018
0.9700
1.320
0.8700
0.8700
3,075,965
-0.07(-7.44%)
May 22, 2018
0.8100
1.040
0.8100
0.9399
631,293
+0.13(+16.04%)
May 21, 2018
0.8100
0.8190
0.7800
0.8100
10,347
+0.00(+0.00%)
May 18, 2018
0.8000
0.8392
0.7500
0.8100
44,504
+0.02(+2.57%)
May 17, 2018
0.8300
0.8850
0.7600
0.7897
72,908
-0.04(-4.85%)
May 16, 2018
0.7600
0.8300
0.7500
0.8300
45,430
+0.05(+7.10%)
May 15, 2018
0.7760
0.7900
0.7500
0.7750
37,471
-0.00(-0.13%)
May 14, 2018
0.8401
0.8500
0.7760
0.7760
25,433
-0.02(-3.01%)
May 11, 2018
0.9500
0.9800
0.8000
0.8001
137,186
-0.14(-14.88%)
May 10, 2018
0.7400
1.047
0.7346
0.9400
327,542
+0.21(+28.77%)
May 09, 2018
0.7000
0.7400
0.6997
0.7300
45,345
+0.03(+4.29%)
May 08, 2018
0.7136
0.7415
0.7000
0.7000
49,767
+0.00(+0.00%)
May 07, 2018
0.7136
0.7136
0.6902
0.7000
41,897
+0.01(+1.74%)
May 04, 2018
0.6900
0.6900
0.6700
0.6880
20,659
+0.01(+0.97%)
May 03, 2018
0.7100
0.7200
0.6800
0.6814
28,328
-0.03(-4.62%)
May 02, 2018
0.7588
0.7660
0.7100
0.7144
62,355
-0.02(-3.20%)
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.