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
Amtech Systems Inc
(NQ:
ASYS
)
4.880
+0.130 (+2.74%)
Streaming Delayed Price
Updated: 2:34 PM EDT, May 3, 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 (%)
May 29, 2020
5.150
5.350
5.070
5.240
29,000
+0.07(+1.35%)
May 28, 2020
5.090
5.340
5.090
5.170
18,880
+0.07(+1.37%)
May 27, 2020
5.160
5.170
4.970
5.100
22,332
-0.03(-0.58%)
May 26, 2020
5.280
5.280
5.070
5.130
23,086
+0.14(+2.81%)
May 22, 2020
5.200
5.220
4.900
4.990
39,800
-0.21(-4.04%)
May 21, 2020
5.270
5.290
5.160
5.200
22,952
-0.08(-1.52%)
May 20, 2020
5.140
5.290
5.110
5.280
39,668
+0.17(+3.33%)
May 19, 2020
4.939
5.170
4.939
5.110
41,344
+0.14(+2.82%)
May 18, 2020
4.890
5.110
4.810
4.970
37,448
+0.05(+1.02%)
May 15, 2020
4.930
5.090
4.850
4.920
14,000
+0.01(+0.20%)
May 14, 2020
4.850
4.920
4.790
4.910
28,674
-0.01(-0.20%)
May 13, 2020
5.220
5.220
4.820
4.920
41,246
-0.36(-6.82%)
May 12, 2020
5.450
5.450
5.220
5.280
44,924
-0.21(-3.83%)
May 11, 2020
5.190
5.710
5.190
5.490
59,716
+0.22(+4.17%)
May 08, 2020
4.980
5.300
4.980
5.270
57,600
+0.24(+4.77%)
May 07, 2020
4.950
5.130
4.925
5.030
41,593
+0.01(+0.20%)
May 06, 2020
5.000
5.050
4.975
5.020
11,592
-0.02(-0.40%)
May 05, 2020
4.990
5.220
4.990
5.040
41,813
+0.03(+0.60%)
May 04, 2020
5.085
5.100
4.940
5.010
24,609
-0.09(-1.76%)
May 01, 2020
4.880
5.100
4.860
5.100
44,600
+0.14(+2.82%)
Apr 30, 2020
4.840
5.010
4.735
4.960
37,150
+0.01(+0.20%)
Apr 29, 2020
4.970
5.160
4.702
4.950
37,375
+0.01(+0.20%)
Apr 28, 2020
4.990
5.160
4.790
4.940
53,602
-0.18(-3.52%)
Apr 27, 2020
4.650
5.130
4.650
5.120
43,614
+0.53(+11.55%)
Apr 24, 2020
4.640
4.770
4.530
4.590
45,100
+0.05(+1.10%)
Apr 23, 2020
4.380
4.600
4.380
4.540
39,413
+0.10(+2.25%)
Apr 22, 2020
4.310
4.470
4.310
4.440
30,370
+0.19(+4.47%)
Apr 21, 2020
4.380
4.430
4.180
4.250
49,423
-0.12(-2.75%)
Apr 20, 2020
4.340
4.510
4.280
4.370
22,545
+0.02(+0.46%)
Apr 17, 2020
4.690
4.770
4.180
4.350
131,600
-0.35(-7.45%)
Apr 16, 2020
4.560
4.747
4.560
4.700
15,027
+0.06(+1.29%)
Apr 15, 2020
4.580
4.740
4.470
4.640
27,529
-0.18(-3.73%)
Apr 14, 2020
4.800
4.900
4.670
4.820
46,115
+0.12(+2.55%)
Apr 13, 2020
4.650
4.781
4.535
4.700
34,254
+0.10(+2.17%)
Apr 09, 2020
4.750
4.760
4.459
4.600
61,400
-0.14(-2.95%)
Apr 08, 2020
4.610
4.760
4.610
4.740
36,873
+0.11(+2.38%)
Apr 07, 2020
4.750
4.810
4.560
4.630
34,762
-0.01(-0.22%)
Apr 06, 2020
4.580
4.700
4.500
4.640
32,274
+0.16(+3.57%)
Apr 03, 2020
4.290
4.740
4.290
4.480
39,600
+0.05(+1.13%)
Apr 02, 2020
4.280
4.490
4.200
4.430
28,210
+0.16(+3.75%)
Apr 01, 2020
4.250
4.330
4.200
4.270
18,258
-0.08(-1.84%)
Mar 31, 2020
4.130
4.390
4.090
4.350
20,058
+0.17(+4.07%)
Mar 30, 2020
4.350
4.750
4.100
4.180
51,707
-0.07(-1.65%)
Mar 27, 2020
4.290
4.410
4.180
4.250
31,900
-0.23(-5.13%)
Mar 26, 2020
4.470
4.680
4.300
4.480
60,461
+0.10(+2.28%)
Mar 25, 2020
4.470
4.675
4.290
4.380
42,217
-0.02(-0.45%)
Mar 24, 2020
4.150
4.460
4.090
4.400
74,622
+0.37(+9.18%)
Mar 23, 2020
3.990
4.040
3.770
4.030
54,198
-0.01(-0.25%)
Mar 20, 2020
3.870
4.060
3.750
4.040
72,600
+0.20(+5.21%)
Mar 19, 2020
3.860
4.050
3.750
3.840
70,324
-0.07(-1.79%)
Mar 18, 2020
3.830
4.030
3.820
3.910
34,871
-0.14(-3.46%)
Mar 17, 2020
3.670
4.140
3.600
4.050
126,268
+0.45(+12.50%)
Mar 16, 2020
3.750
3.780
3.550
3.600
80,607
-0.45(-11.11%)
Mar 13, 2020
4.040
4.200
3.818
4.050
81,900
+0.18(+4.65%)
Mar 12, 2020
4.200
4.200
3.870
3.870
140,309
-0.46(-10.62%)
Mar 11, 2020
4.370
4.370
4.210
4.330
69,797
-0.08(-1.81%)
Mar 10, 2020
4.227
4.593
4.227
4.410
20,400
-0.01(-0.23%)
Mar 09, 2020
4.410
4.570
4.350
4.420
51,460
-0.26(-5.56%)
Mar 06, 2020
4.750
4.850
4.550
4.680
98,600
-0.10(-2.09%)
Mar 05, 2020
4.970
4.980
4.780
4.780
82,775
-0.19(-3.82%)
Mar 04, 2020
5.030
5.130
4.900
4.970
76,734
+0.07(+1.43%)
Mar 03, 2020
4.950
5.080
4.830
4.900
88,882
-0.06(-1.21%)
Mar 02, 2020
5.000
5.060
4.890
4.960
99,431
-0.02(-0.40%)
Feb 28, 2020
4.830
5.050
4.810
4.980
116,000
+0.01(+0.20%)
Feb 27, 2020
5.000
5.150
4.820
4.970
118,720
-0.10(-1.97%)
Feb 26, 2020
5.050
5.300
5.050
5.070
77,379
+0.00(+0.00%)
Feb 25, 2020
5.430
5.450
5.000
5.070
101,881
-0.36(-6.63%)
Feb 24, 2020
5.500
5.610
5.430
5.430
88,073
-0.24(-4.23%)
Feb 21, 2020
5.750
5.940
5.660
5.670
79,600
-0.19(-3.24%)
Feb 20, 2020
5.720
5.980
5.720
5.860
50,791
+0.16(+2.81%)
Feb 19, 2020
5.780
6.030
5.635
5.700
108,040
-0.09(-1.55%)
Feb 18, 2020
5.700
5.880
5.620
5.790
112,114
+0.09(+1.58%)
Feb 14, 2020
5.410
5.720
5.410
5.700
92,400
+0.29(+5.36%)
Feb 13, 2020
5.440
5.660
5.370
5.410
133,227
+0.11(+2.08%)
Feb 12, 2020
5.320
5.432
5.250
5.300
94,220
+0.00(+0.00%)
Feb 11, 2020
5.200
5.400
5.200
5.300
119,245
+0.11(+2.12%)
Feb 10, 2020
5.550
5.610
5.175
5.190
206,688
-0.40(-7.16%)
Feb 07, 2020
5.510
5.700
5.310
5.590
81,300
+0.06(+1.08%)
Feb 06, 2020
5.660
5.700
5.460
5.530
94,529
-0.09(-1.60%)
Feb 05, 2020
5.520
5.770
5.490
5.620
92,817
+0.15(+2.74%)
Feb 04, 2020
5.230
5.609
5.210
5.470
78,733
+0.28(+5.39%)
Feb 03, 2020
5.100
5.350
5.080
5.190
91,054
+0.06(+1.17%)
Jan 31, 2020
5.280
5.350
5.120
5.130
179,100
-0.21(-3.93%)
Jan 30, 2020
6.170
6.210
5.331
5.340
239,399
-0.97(-15.37%)
Jan 29, 2020
7.860
7.890
6.310
6.310
256,816
-1.57(-19.92%)
Jan 28, 2020
7.700
7.960
7.520
7.880
284,111
+0.14(+1.81%)
Jan 27, 2020
7.690
7.800
7.510
7.740
50,790
-0.03(-0.39%)
Jan 24, 2020
7.860
7.880
7.650
7.770
83,400
-0.03(-0.38%)
Jan 23, 2020
7.670
7.870
7.645
7.800
83,445
+0.18(+2.36%)
Jan 22, 2020
7.700
7.740
7.502
7.620
54,203
-0.08(-1.04%)
Jan 21, 2020
7.550
7.700
7.478
7.700
53,613
+0.16(+2.12%)
Jan 17, 2020
7.600
7.610
7.445
7.540
37,600
+0.02(+0.27%)
Jan 16, 2020
7.410
7.570
7.410
7.520
44,420
+0.07(+0.94%)
Jan 15, 2020
7.500
7.520
7.405
7.450
49,561
-0.01(-0.13%)
Jan 14, 2020
7.440
7.490
7.380
7.460
37,002
-0.01(-0.13%)
Jan 13, 2020
7.300
7.500
7.280
7.470
64,568
+0.15(+2.05%)
Jan 10, 2020
7.200
7.370
7.180
7.320
38,100
+0.09(+1.24%)
Jan 09, 2020
7.180
7.240
7.170
7.230
38,811
+0.06(+0.84%)
Jan 08, 2020
7.150
7.210
7.150
7.170
22,062
+0.00(+0.00%)
Jan 07, 2020
7.100
7.180
7.058
7.170
26,078
+0.07(+0.99%)
Jan 06, 2020
7.210
7.250
7.060
7.100
44,213
-0.11(-1.53%)
Jan 03, 2020
7.140
7.250
7.090
7.210
40,200
-0.05(-0.69%)
Jan 02, 2020
7.100
7.360
7.100
7.260
47,566
+0.10(+1.40%)
Dec 31, 2019
7.010
7.210
7.010
7.160
114,500
+0.09(+1.34%)
Dec 30, 2019
6.980
7.100
6.927
7.065
79,487
+0.06(+0.78%)
Dec 27, 2019
6.910
7.040
6.880
7.010
87,400
+0.12(+1.82%)
Dec 26, 2019
6.650
6.970
6.467
6.885
71,898
+0.25(+3.85%)
Dec 24, 2019
6.560
6.690
6.560
6.630
15,400
+0.04(+0.61%)
Dec 23, 2019
6.540
6.720
6.320
6.590
70,100
+0.05(+0.76%)
Dec 20, 2019
6.470
6.650
6.450
6.540
48,300
+0.07(+1.08%)
Dec 19, 2019
6.670
6.700
6.465
6.470
20,510
-0.18(-2.71%)
Dec 18, 2019
6.700
6.740
6.631
6.650
20,175
-0.02(-0.30%)
Dec 17, 2019
6.610
6.700
6.610
6.670
36,173
+0.07(+1.06%)
Dec 16, 2019
6.540
6.650
6.536
6.600
66,337
+0.07(+1.07%)
Dec 13, 2019
6.460
6.595
6.400
6.530
49,000
+0.12(+1.87%)
Dec 12, 2019
6.220
6.490
6.220
6.410
88,416
+0.16(+2.56%)
Dec 11, 2019
6.170
6.260
6.150
6.250
36,876
+0.04(+0.64%)
Dec 10, 2019
6.230
6.300
6.082
6.210
35,559
+0.01(+0.16%)
Dec 09, 2019
6.060
6.200
5.980
6.200
44,742
+0.14(+2.31%)
Dec 06, 2019
6.030
6.380
5.970
6.060
97,900
+0.07(+1.17%)
Dec 05, 2019
5.975
6.080
5.970
5.990
24,331
+0.04(+0.67%)
Dec 04, 2019
5.840
5.990
5.750
5.950
26,783
+0.10(+1.71%)
Dec 03, 2019
5.760
5.890
5.760
5.850
13,097
-0.01(-0.17%)
Dec 02, 2019
5.950
5.950
5.730
5.860
54,264
-0.12(-2.01%)
Nov 29, 2019
5.950
6.005
5.950
5.980
19,000
-0.01(-0.17%)
Nov 27, 2019
5.960
5.990
5.930
5.990
28,100
+0.01(+0.17%)
Nov 26, 2019
5.990
6.120
5.860
5.980
75,729
+0.01(+0.17%)
Nov 25, 2019
5.743
6.000
5.735
5.970
70,627
+0.22(+3.83%)
Nov 22, 2019
5.700
5.790
5.500
5.750
31,600
+0.04(+0.70%)
Nov 21, 2019
5.690
5.850
5.550
5.710
167,671
+0.16(+2.88%)
Nov 20, 2019
5.500
5.610
5.300
5.550
51,903
+0.10(+1.83%)
Nov 19, 2019
5.150
5.480
5.140
5.450
30,678
+0.31(+6.03%)
Nov 18, 2019
5.260
5.260
5.020
5.140
76,689
-0.10(-1.91%)
Nov 15, 2019
5.200
5.250
5.160
5.240
12,400
+0.06(+1.16%)
Nov 14, 2019
5.190
5.230
5.120
5.180
10,153
-0.00(-0.08%)
Nov 13, 2019
5.180
5.195
5.080
5.184
24,340
-0.02(-0.30%)
Nov 12, 2019
5.310
5.380
5.140
5.200
19,840
-0.11(-2.07%)
Nov 11, 2019
5.190
5.380
5.185
5.310
21,912
+0.09(+1.72%)
Nov 08, 2019
5.510
5.560
5.062
5.220
70,900
-0.26(-4.74%)
Nov 07, 2019
5.630
5.740
5.450
5.480
22,910
-0.16(-2.84%)
Nov 06, 2019
5.760
5.840
5.630
5.640
22,633
-0.16(-2.76%)
Nov 05, 2019
5.660
5.920
5.660
5.800
18,453
+0.05(+0.87%)
Nov 04, 2019
5.800
5.850
5.530
5.750
41,231
-0.06(-1.03%)
Nov 01, 2019
5.780
5.824
5.740
5.810
28,900
+0.09(+1.57%)
Oct 31, 2019
5.740
5.780
5.705
5.720
24,671
-0.04(-0.69%)
Oct 30, 2019
5.680
5.780
5.680
5.760
20,203
+0.00(+0.00%)
Oct 29, 2019
5.590
5.780
5.590
5.760
25,464
+0.20(+3.60%)
Oct 28, 2019
5.520
5.640
5.520
5.560
19,267
-0.01(-0.18%)
Oct 25, 2019
5.570
5.580
5.510
5.570
10,800
+0.07(+1.27%)
Oct 24, 2019
5.440
5.570
5.390
5.500
18,096
+0.07(+1.29%)
Oct 23, 2019
5.348
5.480
5.343
5.430
20,501
-0.01(-0.18%)
Oct 22, 2019
5.400
5.490
5.280
5.440
18,283
-0.01(-0.18%)
Oct 21, 2019
5.520
5.550
5.410
5.450
24,975
+0.00(+0.00%)
Oct 18, 2019
5.430
5.510
5.360
5.450
21,300
+0.00(+0.00%)
Oct 17, 2019
5.330
5.520
5.330
5.450
16,448
+0.07(+1.30%)
Oct 16, 2019
5.560
5.580
5.080
5.380
194,767
-0.27(-4.78%)
Oct 15, 2019
5.630
5.710
5.538
5.650
11,941
+0.09(+1.62%)
Oct 14, 2019
5.580
5.610
5.330
5.560
32,338
-0.07(-1.24%)
Oct 11, 2019
5.540
5.650
5.510
5.630
21,400
+0.14(+2.55%)
Oct 10, 2019
5.410
5.550
5.370
5.490
84,864
+0.13(+2.43%)
Oct 09, 2019
5.280
5.430
5.270
5.360
25,328
+0.09(+1.71%)
Oct 08, 2019
5.170
5.270
5.040
5.270
32,011
+0.11(+2.13%)
Oct 07, 2019
4.810
5.293
4.750
5.160
76,483
+0.30(+6.17%)
Oct 04, 2019
4.910
5.008
4.860
4.860
23,300
-0.05(-1.02%)
Oct 03, 2019
4.890
4.990
4.790
4.910
17,497
+0.02(+0.41%)
Oct 02, 2019
4.950
5.050
4.751
4.890
69,123
-0.08(-1.61%)
Oct 01, 2019
5.070
5.280
4.950
4.970
19,751
-0.33(-6.23%)
Sep 30, 2019
5.250
5.340
5.120
5.300
31,278
+0.01(+0.19%)
Sep 27, 2019
5.150
5.370
5.110
5.290
39,400
+0.01(+0.19%)
Sep 26, 2019
5.250
5.340
5.230
5.280
20,685
+0.02(+0.38%)
Sep 25, 2019
5.250
5.300
5.170
5.260
18,743
+0.01(+0.19%)
Sep 24, 2019
5.340
5.340
5.150
5.250
36,598
-0.12(-2.23%)
Sep 23, 2019
5.180
5.380
5.180
5.370
40,615
+0.10(+1.90%)
Sep 20, 2019
5.430
5.430
5.220
5.270
16,000
-0.10(-1.86%)
Sep 19, 2019
5.250
5.380
5.201
5.370
24,561
+0.11(+2.09%)
Sep 18, 2019
5.420
5.420
5.180
5.260
20,697
-0.12(-2.23%)
Sep 17, 2019
5.400
5.470
5.360
5.380
15,602
-0.02(-0.37%)
Sep 16, 2019
5.370
5.500
5.337
5.400
20,047
-0.06(-1.10%)
Sep 13, 2019
5.330
5.550
5.228
5.460
27,900
+0.06(+1.11%)
Sep 12, 2019
5.200
5.420
5.121
5.400
43,740
+0.22(+4.25%)
Sep 11, 2019
4.970
5.200
4.970
5.180
35,919
+0.21(+4.23%)
Sep 10, 2019
5.000
5.100
4.950
4.970
22,713
-0.08(-1.58%)
Sep 09, 2019
5.240
5.260
5.000
5.050
30,169
-0.10(-1.94%)
Sep 06, 2019
5.150
5.170
5.120
5.150
7,800
+0.02(+0.39%)
Sep 05, 2019
5.270
5.300
5.060
5.130
60,505
-0.21(-3.93%)
Sep 04, 2019
5.310
5.340
5.130
5.340
14,545
+0.03(+0.56%)
Sep 03, 2019
5.150
5.320
5.040
5.310
36,823
+0.24(+4.73%)
Aug 30, 2019
5.170
5.300
5.060
5.070
40,000
-0.10(-1.93%)
Aug 29, 2019
5.000
5.190
5.000
5.170
34,177
+0.20(+4.02%)
Aug 28, 2019
4.900
5.005
4.900
4.970
22,117
+0.02(+0.40%)
Aug 27, 2019
4.938
5.000
4.938
4.950
26,378
-0.05(-1.00%)
Aug 26, 2019
5.020
5.055
4.820
5.000
39,179
-0.01(-0.20%)
Aug 23, 2019
5.290
5.290
4.984
5.010
34,300
-0.20(-3.84%)
Aug 22, 2019
4.910
5.290
4.790
5.210
69,875
+0.18(+3.58%)
Aug 21, 2019
5.218
5.218
4.980
5.030
29,978
-0.19(-3.64%)
Aug 20, 2019
5.280
5.300
5.160
5.220
24,247
-0.06(-1.14%)
Aug 19, 2019
5.000
5.300
4.891
5.280
108,434
+0.26(+5.18%)
Aug 16, 2019
5.070
5.140
4.960
5.020
42,700
-0.11(-2.14%)
Aug 15, 2019
5.270
5.270
5.021
5.130
27,400
-0.12(-2.29%)
Aug 14, 2019
5.200
5.280
5.020
5.250
15,403
+0.07(+1.35%)
Aug 13, 2019
5.060
5.480
5.030
5.180
63,319
+0.08(+1.57%)
Aug 12, 2019
5.130
5.260
5.100
5.100
34,996
-0.15(-2.86%)
Aug 09, 2019
5.800
5.810
5.171
5.250
92,200
-0.60(-10.26%)
Aug 08, 2019
5.470
5.990
5.470
5.850
63,255
+0.36(+6.56%)
Aug 07, 2019
5.540
5.550
5.430
5.490
28,005
-0.06(-1.08%)
Aug 06, 2019
5.590
5.690
5.495
5.550
30,905
-0.01(-0.18%)
Aug 05, 2019
5.510
5.600
5.374
5.560
41,893
-0.16(-2.80%)
Aug 02, 2019
5.700
5.790
5.650
5.720
20,000
-0.03(-0.52%)
Aug 01, 2019
5.830
6.020
5.745
5.750
42,720
-0.13(-2.21%)
Jul 31, 2019
6.040
6.070
5.830
5.880
37,568
-0.16(-2.65%)
Jul 30, 2019
6.010
6.100
5.950
6.040
27,395
-0.01(-0.17%)
Jul 29, 2019
6.050
6.190
6.000
6.050
60,457
+0.01(+0.17%)
Jul 26, 2019
6.000
6.050
5.890
6.040
59,800
+0.05(+0.83%)
Jul 25, 2019
6.000
6.030
5.740
5.990
50,825
+0.04(+0.67%)
Jul 24, 2019
5.790
6.010
5.790
5.950
37,212
+0.15(+2.59%)
Jul 23, 2019
5.780
5.840
5.703
5.800
18,713
+0.00(+0.00%)
Jul 22, 2019
5.850
5.930
5.700
5.800
35,445
-0.08(-1.36%)
Jul 19, 2019
5.800
5.890
5.720
5.880
19,400
+0.05(+0.86%)
Jul 18, 2019
5.810
5.918
5.770
5.830
22,020
+0.10(+1.75%)
Jul 17, 2019
5.650
5.810
5.650
5.730
34,334
+0.09(+1.60%)
Jul 16, 2019
5.920
6.000
5.630
5.640
102,104
-0.34(-5.69%)
Jul 15, 2019
5.980
6.000
5.860
5.980
17,402
-0.02(-0.33%)
Jul 12, 2019
6.000
6.140
5.950
6.000
59,600
+0.00(+0.00%)
Jul 11, 2019
5.900
6.030
5.870
6.000
38,094
+0.12(+2.04%)
Jul 10, 2019
6.020
6.200
5.830
5.880
61,034
-0.07(-1.18%)
Jul 09, 2019
6.150
6.180
5.861
5.950
73,731
-0.20(-3.25%)
Jul 08, 2019
6.000
6.250
5.900
6.150
118,297
+0.21(+3.54%)
Jul 05, 2019
5.750
5.950
5.590
5.940
32,000
+0.19(+3.30%)
Jul 03, 2019
5.690
5.900
5.527
5.750
23,900
+0.02(+0.35%)
Jul 02, 2019
5.770
5.771
5.660
5.730
26,361
-0.01(-0.17%)
Jul 01, 2019
5.530
6.070
5.530
5.740
122,710
+0.24(+4.36%)
Jun 28, 2019
5.260
5.710
5.260
5.500
86,200
+0.30(+5.77%)
Jun 27, 2019
5.200
5.310
5.110
5.200
268,970
+0.04(+0.78%)
Jun 26, 2019
5.150
5.400
5.050
5.160
81,578
+0.06(+1.18%)
Jun 25, 2019
5.700
5.704
4.950
5.100
159,035
-0.66(-11.46%)
Jun 24, 2019
5.930
6.000
5.760
5.760
28,660
-0.21(-3.52%)
Jun 21, 2019
5.960
5.990
5.860
5.970
28,800
+0.01(+0.17%)
Jun 20, 2019
6.100
6.240
5.850
5.960
35,594
-0.06(-1.00%)
Jun 19, 2019
6.090
6.140
5.720
6.020
43,964
-0.12(-1.95%)
Jun 18, 2019
6.140
6.230
6.000
6.140
83,240
+0.13(+2.16%)
Jun 17, 2019
6.000
6.100
5.813
6.010
94,895
-0.01(-0.17%)
Jun 14, 2019
6.120
6.165
5.960
6.020
96,200
-0.20(-3.22%)
Jun 13, 2019
6.320
6.320
6.080
6.220
94,866
+0.08(+1.30%)
Jun 12, 2019
6.120
6.200
6.000
6.140
60,150
+0.11(+1.82%)
Jun 11, 2019
5.800
6.280
5.660
6.030
119,437
+0.21(+3.70%)
Jun 10, 2019
5.650
6.000
5.650
5.815
62,288
+0.22(+3.84%)
Jun 07, 2019
5.540
5.860
5.260
5.600
67,200
-0.01(-0.18%)
Jun 06, 2019
5.820
5.820
5.550
5.610
87,874
-0.06(-1.06%)
Jun 05, 2019
5.620
5.760
5.560
5.670
47,852
+0.12(+2.16%)
Jun 04, 2019
5.510
5.600
5.411
5.550
46,351
+0.05(+0.91%)
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.