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
Gridsum Holding Inc
(NQ:
GSUM
)
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 (%)
Jun 30, 2020
0.7000
0.7200
0.6800
0.7000
120,691
+0.00(+0.00%)
Jun 29, 2020
0.7019
0.7101
0.6530
0.7000
170,173
-0.01(-1.41%)
Jun 26, 2020
0.7201
0.7550
0.7006
0.7100
146,000
-0.02(-2.74%)
Jun 25, 2020
0.7213
0.7578
0.7100
0.7300
248,437
+0.00(+0.00%)
Jun 24, 2020
0.7500
0.7900
0.7100
0.7300
421,207
-0.05(-6.41%)
Jun 23, 2020
0.8200
0.8500
0.7600
0.7800
417,681
-0.04(-4.89%)
Jun 22, 2020
0.8360
0.8799
0.8110
0.8201
364,640
-0.02(-2.37%)
Jun 19, 2020
0.8600
0.8800
0.8300
0.8400
208,000
-0.01(-1.18%)
Jun 18, 2020
0.8700
0.8900
0.8300
0.8500
464,138
-0.02(-2.30%)
Jun 17, 2020
0.8600
0.9000
0.8500
0.8700
229,768
-0.03(-3.33%)
Jun 16, 2020
0.9000
0.9200
0.8700
0.9000
357,687
+0.02(+2.27%)
Jun 15, 2020
0.9600
0.9600
0.8600
0.8800
832,595
-0.03(-3.30%)
Jun 12, 2020
0.9000
0.9690
0.8900
0.9100
1,176,500
+0.02(+2.25%)
Jun 11, 2020
0.8600
0.9100
0.8600
0.8900
243,370
-0.02(-2.20%)
Jun 10, 2020
0.9690
0.9690
0.8673
0.9100
578,086
+0.04(+4.60%)
Jun 09, 2020
0.9600
0.9800
0.8700
0.8700
652,516
-0.04(-4.40%)
Jun 08, 2020
0.8590
0.9400
0.8501
0.9100
622,672
+0.06(+7.06%)
Jun 05, 2020
0.8000
0.8597
0.7900
0.8500
448,100
+0.03(+4.04%)
Jun 04, 2020
0.8600
0.8600
0.8050
0.8170
830,706
-0.09(-10.22%)
Jun 03, 2020
1.130
1.130
0.8520
0.9100
5,844,885
+0.10(+12.35%)
Jun 02, 2020
0.8300
0.8900
0.8100
0.8100
1,472,137
-0.04(-4.71%)
Jun 01, 2020
0.8500
0.8500
0.7900
0.8500
195,925
-0.00(-0.39%)
May 29, 2020
0.8180
0.8533
0.7852
0.8533
140,600
+0.05(+6.66%)
May 28, 2020
0.7800
0.8600
0.7700
0.8000
124,331
+0.00(+0.03%)
May 27, 2020
0.7610
0.8000
0.7610
0.7998
116,374
+0.01(+1.24%)
May 26, 2020
0.8000
0.8100
0.7800
0.7900
283,124
-0.03(-3.66%)
May 22, 2020
0.8280
0.8550
0.8072
0.8200
93,200
-0.03(-3.53%)
May 21, 2020
0.8700
0.8800
0.8000
0.8500
86,446
-0.02(-2.30%)
May 20, 2020
0.8800
0.9000
0.8100
0.8700
133,468
-0.02(-2.25%)
May 19, 2020
0.8800
0.9000
0.8600
0.8900
128,085
-0.01(-0.88%)
May 18, 2020
0.8600
0.9200
0.8600
0.8979
258,025
+0.04(+4.53%)
May 15, 2020
0.8398
0.8600
0.8010
0.8590
80,700
+0.06(+7.37%)
May 14, 2020
0.8000
0.8100
0.7500
0.8000
121,944
+0.00(+0.00%)
May 13, 2020
0.8400
0.8700
0.7500
0.8000
285,615
-0.05(-5.88%)
May 12, 2020
0.8590
0.8777
0.8000
0.8500
166,200
-0.02(-2.30%)
May 11, 2020
0.7500
0.9200
0.7500
0.8700
566,468
+0.14(+19.51%)
May 08, 2020
0.7500
0.7880
0.6520
0.7280
395,800
-0.05(-6.67%)
May 07, 2020
0.8000
0.8300
0.7500
0.7800
447,849
-0.06(-7.14%)
May 06, 2020
0.9000
0.9400
0.8300
0.8400
438,790
-0.07(-7.69%)
May 05, 2020
1.000
1.030
0.8500
0.9100
1,138,893
-0.06(-6.19%)
May 04, 2020
0.9500
1.050
0.8600
0.9700
1,912,987
-0.02(-2.02%)
May 01, 2020
1.490
1.650
0.9520
0.9900
20,106,200
+0.36(+57.14%)
Apr 30, 2020
0.6629
0.7200
0.6200
0.6300
102,259
-0.03(-4.72%)
Apr 29, 2020
0.6500
0.6800
0.6200
0.6612
150,061
+0.02(+2.32%)
Apr 28, 2020
0.6400
0.7199
0.6110
0.6462
123,049
+0.03(+4.73%)
Apr 27, 2020
0.5000
0.8000
0.4965
0.6170
649,111
+0.12(+23.40%)
Apr 24, 2020
0.4900
0.5100
0.4700
0.5000
587,400
+0.02(+4.17%)
Apr 23, 2020
0.4700
0.4900
0.4500
0.4800
83,475
+0.02(+5.38%)
Apr 22, 2020
0.4880
0.4900
0.4470
0.4555
85,565
+0.01(+1.90%)
Apr 21, 2020
0.4500
0.4930
0.4420
0.4470
138,869
-0.04(-8.78%)
Apr 20, 2020
0.4690
0.5100
0.4550
0.4900
460,941
+0.04(+8.41%)
Apr 17, 2020
0.4350
0.4800
0.4302
0.4520
169,000
+0.01(+2.73%)
Apr 16, 2020
0.4600
0.5000
0.4300
0.4400
230,744
-0.05(-10.20%)
Apr 15, 2020
0.4300
0.5100
0.4100
0.4900
638,261
+0.06(+13.43%)
Apr 14, 2020
0.4152
0.4530
0.4151
0.4320
239,016
+0.02(+4.07%)
Apr 13, 2020
0.4221
0.4400
0.4100
0.4151
146,868
+0.01(+3.26%)
Apr 09, 2020
0.4935
0.4935
0.4000
0.4020
783,100
-0.07(-14.47%)
Apr 08, 2020
0.4500
0.5000
0.4500
0.4700
147,418
+0.01(+2.62%)
Apr 07, 2020
0.5000
0.5160
0.4500
0.4580
880,561
-0.04(-8.40%)
Apr 06, 2020
0.5000
0.5300
0.5000
0.5000
99,578
-0.01(-1.96%)
Apr 03, 2020
0.5200
0.5400
0.5100
0.5100
79,100
-0.02(-3.77%)
Apr 02, 2020
0.5604
0.6000
0.5120
0.5300
230,727
-0.05(-8.62%)
Apr 01, 2020
0.6500
0.7000
0.5800
0.5800
78,830
-0.10(-14.71%)
Mar 31, 2020
0.7000
0.7000
0.6800
0.6800
42,257
+0.01(+1.49%)
Mar 30, 2020
0.7000
0.7000
0.6000
0.6700
14,244
-0.03(-3.74%)
Mar 27, 2020
0.6355
0.7000
0.6355
0.6960
13,100
+0.09(+15.04%)
Mar 26, 2020
0.6600
0.7000
0.5920
0.6050
51,082
-0.06(-8.33%)
Mar 25, 2020
0.6000
0.7490
0.6000
0.6600
32,563
-0.03(-4.35%)
Mar 24, 2020
0.5999
0.7050
0.5999
0.6900
37,953
+0.09(+15.00%)
Mar 23, 2020
0.6459
0.6459
0.5000
0.6000
11,852
+0.00(+0.00%)
Mar 20, 2020
0.3800
0.8100
0.3800
0.6000
203,900
+0.12(+25.00%)
Mar 19, 2020
0.3600
0.4900
0.2370
0.4800
71,794
+0.13(+37.14%)
Mar 18, 2020
0.6000
0.6000
0.3400
0.3500
51,193
-0.20(-36.36%)
Mar 17, 2020
0.6647
0.6647
0.5500
0.5500
38,913
-0.15(-21.43%)
Mar 16, 2020
0.7400
0.7400
0.6000
0.7000
17,415
-0.04(-5.41%)
Mar 13, 2020
0.7000
0.7965
0.6835
0.7400
7,000
-0.07(-8.64%)
Mar 12, 2020
0.7937
0.8100
0.6835
0.8100
13,044
-0.01(-1.22%)
Mar 11, 2020
0.9100
0.9100
0.8200
0.8200
15,825
-0.03(-3.53%)
Mar 10, 2020
0.9200
0.9200
0.6802
0.8500
56,057
-0.09(-9.57%)
Mar 09, 2020
0.9595
0.9595
0.8368
0.9400
54,598
-0.04(-4.17%)
Mar 06, 2020
0.9900
1.000
0.9020
0.9809
21,200
-0.01(-0.73%)
Mar 05, 2020
0.9981
1.000
0.9757
0.9881
8,330
-0.02(-2.17%)
Mar 04, 2020
0.9592
1.020
0.9441
1.010
133,344
+0.05(+5.20%)
Mar 03, 2020
1.020
1.020
0.9600
0.9601
14,658
-0.01(-1.46%)
Mar 02, 2020
0.9600
1.000
0.9600
0.9743
5,519
+0.01(+1.49%)
Feb 28, 2020
0.9954
1.014
0.9500
0.9600
42,100
-0.03(-3.30%)
Feb 27, 2020
0.9835
1.010
0.9000
0.9928
99,179
-0.01(-0.72%)
Feb 26, 2020
0.9700
1.000
0.9100
1.000
130,471
+0.03(+3.09%)
Feb 25, 2020
0.9746
1.020
0.9531
0.9700
160,540
+0.02(+2.11%)
Feb 24, 2020
0.9900
1.000
0.9400
0.9500
15,259
-0.05(-5.00%)
Feb 21, 2020
1.000
1.000
0.9790
1.000
55,500
+0.02(+1.82%)
Feb 20, 2020
0.9300
1.000
0.9300
0.9821
72,847
+0.02(+1.69%)
Feb 19, 2020
1.030
1.030
0.9500
0.9658
72,252
-0.06(-6.23%)
Feb 18, 2020
1.020
1.040
1.010
1.030
59,420
+0.01(+0.98%)
Feb 14, 2020
1.040
1.050
1.000
1.020
53,000
-0.05(-4.67%)
Feb 13, 2020
1.040
1.070
1.020
1.070
20,890
+0.03(+2.88%)
Feb 12, 2020
1.030
1.240
1.030
1.040
15,991
+0.01(+0.97%)
Feb 11, 2020
1.120
1.130
1.020
1.030
81,492
-0.13(-11.21%)
Feb 10, 2020
1.170
1.170
1.140
1.160
17,683
+0.02(+1.58%)
Feb 07, 2020
1.200
1.200
1.140
1.142
6,100
-0.03(-2.39%)
Feb 06, 2020
1.170
1.209
1.120
1.170
7,378
+0.00(+0.00%)
Feb 05, 2020
1.160
1.180
1.100
1.170
18,704
+0.01(+0.86%)
Feb 04, 2020
1.150
1.198
1.120
1.160
17,204
-0.01(-0.85%)
Feb 03, 2020
1.179
1.190
1.110
1.170
25,794
+0.00(+0.00%)
Jan 31, 2020
1.200
1.210
1.160
1.170
56,900
-0.03(-2.50%)
Jan 30, 2020
1.240
1.250
1.200
1.200
51,752
-0.02(-1.64%)
Jan 29, 2020
1.290
1.320
1.220
1.220
39,106
-0.01(-0.81%)
Jan 28, 2020
1.230
1.260
1.230
1.230
9,049
+0.00(+0.00%)
Jan 27, 2020
1.250
1.270
1.220
1.230
17,075
-0.02(-1.60%)
Jan 24, 2020
1.280
1.280
1.230
1.250
7,900
+0.01(+0.81%)
Jan 23, 2020
1.250
1.250
1.230
1.240
28,604
+0.02(+1.64%)
Jan 22, 2020
1.240
1.274
1.200
1.220
26,847
-0.01(-0.81%)
Jan 21, 2020
1.290
1.290
1.220
1.230
31,001
-0.05(-3.91%)
Jan 17, 2020
1.340
1.350
1.280
1.280
36,000
-0.07(-5.19%)
Jan 16, 2020
1.420
1.420
1.330
1.350
47,948
-0.04(-2.88%)
Jan 15, 2020
1.390
1.420
1.380
1.390
58,646
+0.01(+0.72%)
Jan 14, 2020
1.390
1.446
1.380
1.380
52,788
-0.04(-2.82%)
Jan 13, 2020
1.470
1.470
1.400
1.420
36,052
+0.00(+0.00%)
Jan 10, 2020
1.410
1.460
1.360
1.420
77,800
+0.06(+4.41%)
Jan 09, 2020
1.350
1.490
1.350
1.360
37,179
-0.02(-1.45%)
Jan 08, 2020
1.370
1.460
1.340
1.380
49,162
-0.04(-2.63%)
Jan 07, 2020
1.380
1.440
1.340
1.417
38,738
-0.01(-0.54%)
Jan 06, 2020
1.400
1.500
1.400
1.425
54,269
+0.03(+1.79%)
Jan 03, 2020
1.520
1.590
1.400
1.400
125,500
-0.17(-10.83%)
Jan 02, 2020
1.220
1.632
1.210
1.570
280,247
+0.35(+28.69%)
Dec 31, 2019
1.200
1.290
1.190
1.220
109,600
+0.03(+2.52%)
Dec 30, 2019
1.380
1.390
1.190
1.190
124,949
-0.22(-15.60%)
Dec 27, 2019
1.500
1.500
1.410
1.410
70,400
-0.11(-7.24%)
Dec 26, 2019
1.500
1.580
1.500
1.520
41,417
-0.06(-3.80%)
Dec 24, 2019
1.530
1.600
1.490
1.580
20,000
+0.05(+3.27%)
Dec 23, 2019
1.550
1.600
1.500
1.530
86,502
-0.06(-3.77%)
Dec 20, 2019
1.550
1.620
1.550
1.590
7,100
+0.03(+1.92%)
Dec 19, 2019
1.650
1.720
1.530
1.560
64,413
-0.11(-6.59%)
Dec 18, 2019
1.750
1.750
1.650
1.670
19,924
-0.02(-1.18%)
Dec 17, 2019
1.590
1.750
1.590
1.690
133,141
-0.05(-2.87%)
Dec 16, 2019
1.580
1.800
1.500
1.740
253,971
+0.21(+13.73%)
Dec 13, 2019
2.100
2.100
1.430
1.530
379,600
-0.66(-30.14%)
Dec 12, 2019
2.260
2.310
2.150
2.190
81,011
-0.12(-5.19%)
Dec 11, 2019
2.260
2.380
2.260
2.310
32,861
+0.05(+2.21%)
Dec 10, 2019
2.380
2.390
2.260
2.260
19,207
-0.09(-3.83%)
Dec 09, 2019
2.378
2.459
2.300
2.350
80,888
+0.00(+0.00%)
Dec 06, 2019
2.380
2.478
2.290
2.350
49,900
-0.03(-1.26%)
Dec 05, 2019
2.410
2.500
2.350
2.380
119,237
-0.05(-2.06%)
Dec 04, 2019
2.250
2.494
2.240
2.430
83,711
+0.11(+4.74%)
Dec 03, 2019
2.300
2.420
2.300
2.320
29,346
-0.04(-1.69%)
Dec 02, 2019
2.250
2.370
2.250
2.360
26,573
+0.09(+3.96%)
Nov 29, 2019
2.240
2.355
2.220
2.270
27,700
+0.02(+0.89%)
Nov 27, 2019
2.280
2.300
2.160
2.250
20,900
+0.00(+0.00%)
Nov 26, 2019
2.220
2.280
2.220
2.250
22,523
-0.02(-0.88%)
Nov 25, 2019
2.250
2.270
2.190
2.270
20,676
+0.01(+0.44%)
Nov 22, 2019
2.230
2.270
2.160
2.260
20,200
+0.08(+3.67%)
Nov 21, 2019
2.150
2.299
2.030
2.180
44,627
-0.02(-0.91%)
Nov 20, 2019
2.040
2.260
2.039
2.200
30,930
+0.18(+8.91%)
Nov 19, 2019
2.010
2.060
1.980
2.020
14,620
-0.03(-1.46%)
Nov 18, 2019
2.000
2.050
1.960
2.050
10,742
+0.03(+1.49%)
Nov 15, 2019
2.020
2.050
2.000
2.020
10,400
+0.00(+0.00%)
Nov 14, 2019
2.002
2.030
1.967
2.020
13,699
+0.02(+1.00%)
Nov 13, 2019
1.960
2.020
1.960
2.000
17,102
+0.04(+2.04%)
Nov 12, 2019
1.890
1.960
1.861
1.960
30,443
+0.03(+1.55%)
Nov 11, 2019
1.840
1.950
1.840
1.930
16,604
+0.06(+3.49%)
Nov 08, 2019
1.910
1.920
1.840
1.865
55,500
-0.05(-2.86%)
Nov 07, 2019
1.920
1.940
1.900
1.920
19,938
+0.00(+0.00%)
Nov 06, 2019
1.811
1.920
1.811
1.920
2,021
+0.06(+3.23%)
Nov 05, 2019
1.880
2.000
1.850
1.860
8,497
-0.04(-2.11%)
Nov 04, 2019
1.880
1.950
1.770
1.900
36,306
+0.02(+1.06%)
Nov 01, 2019
1.750
1.880
1.730
1.880
9,900
+0.16(+9.30%)
Oct 31, 2019
1.850
1.850
1.720
1.720
16,821
-0.09(-5.02%)
Oct 30, 2019
1.930
1.930
1.811
1.811
32,825
-0.13(-6.65%)
Oct 29, 2019
2.030
2.050
1.930
1.940
11,526
+0.01(+0.52%)
Oct 28, 2019
1.888
2.250
1.881
1.930
118,380
+0.03(+1.58%)
Oct 25, 2019
1.820
1.900
1.820
1.900
5,700
+0.03(+1.60%)
Oct 24, 2019
1.840
1.900
1.830
1.870
4,717
-0.04(-2.09%)
Oct 23, 2019
1.910
1.910
1.910
223
+0.00(+0.00%)
Oct 22, 2019
1.930
1.940
1.870
1.910
16,388
+0.00(+0.00%)
Oct 21, 2019
1.850
1.920
1.840
1.910
8,374
+0.05(+2.69%)
Oct 18, 2019
1.820
1.930
1.810
1.860
2,400
+0.00(+0.00%)
Oct 17, 2019
1.890
1.890
1.750
1.860
24,252
+0.03(+1.64%)
Oct 16, 2019
1.900
1.920
1.760
1.830
18,823
-0.08(-4.19%)
Oct 15, 2019
1.760
2.000
1.710
1.910
25,267
+0.19(+11.05%)
Oct 14, 2019
1.720
1.750
1.600
1.720
8,133
-0.05(-2.82%)
Oct 11, 2019
1.770
1.780
1.670
1.770
21,900
+0.06(+3.51%)
Oct 10, 2019
1.730
1.731
1.650
1.710
24,409
+0.01(+0.59%)
Oct 09, 2019
1.720
1.760
1.690
1.700
16,614
+0.14(+8.97%)
Oct 08, 2019
1.760
1.760
1.540
1.560
24,012
-0.16(-9.30%)
Oct 07, 2019
1.830
1.830
1.708
1.720
3,386
+0.06(+3.61%)
Oct 04, 2019
1.650
1.700
1.640
1.660
13,000
+0.04(+2.47%)
Oct 03, 2019
1.512
1.640
1.512
1.620
25,267
+0.02(+1.25%)
Oct 02, 2019
1.680
1.680
1.530
1.600
24,142
+0.00(+0.00%)
Oct 01, 2019
1.800
1.800
1.580
1.600
12,431
-0.08(-4.76%)
Sep 30, 2019
1.590
1.790
1.320
1.680
157,344
-0.15(-8.20%)
Sep 27, 2019
1.690
1.900
1.380
1.830
24,300
+0.12(+7.02%)
Sep 26, 2019
1.800
1.850
1.710
1.710
27,777
-0.11(-6.04%)
Sep 25, 2019
1.850
1.867
1.760
1.820
21,579
-0.06(-3.19%)
Sep 24, 2019
1.960
1.960
1.800
1.880
40,378
-0.08(-4.08%)
Sep 23, 2019
2.050
2.050
1.950
1.960
31,756
-0.06(-2.97%)
Sep 20, 2019
2.090
2.090
2.020
2.020
5,400
-0.09(-4.27%)
Sep 19, 2019
2.130
2.140
2.070
2.110
11,138
+0.06(+2.93%)
Sep 18, 2019
2.050
2.150
2.050
2.050
5,911
-0.04(-1.91%)
Sep 17, 2019
2.140
2.140
2.040
2.090
9,224
-0.02(-0.95%)
Sep 16, 2019
2.030
2.130
2.030
2.110
20,133
-0.02(-0.94%)
Sep 13, 2019
2.120
2.130
2.050
2.130
18,700
+0.07(+3.40%)
Sep 12, 2019
2.000
2.100
1.970
2.060
9,864
+0.02(+0.98%)
Sep 11, 2019
1.980
2.110
1.980
2.040
57,791
+0.01(+0.49%)
Sep 10, 2019
2.080
2.100
2.030
2.030
19,318
+0.01(+0.50%)
Sep 09, 2019
2.180
2.180
1.970
2.020
87,700
-0.20(-9.01%)
Sep 06, 2019
2.200
2.270
2.148
2.220
14,100
-0.02(-0.89%)
Sep 05, 2019
2.160
2.250
2.130
2.240
18,152
-0.03(-1.32%)
Sep 04, 2019
2.120
2.270
2.100
2.270
44,279
+0.10(+4.61%)
Sep 03, 2019
2.060
2.170
2.060
2.170
6,015
-0.03(-1.36%)
Aug 30, 2019
2.130
2.200
2.090
2.200
9,000
+0.07(+3.29%)
Aug 29, 2019
2.131
2.170
2.042
2.130
23,708
+0.06(+2.90%)
Aug 28, 2019
2.010
2.140
2.000
2.070
49,197
+0.02(+0.98%)
Aug 27, 2019
2.080
2.200
2.030
2.050
21,108
-0.05(-2.38%)
Aug 26, 2019
2.030
2.100
2.030
2.100
11,447
+0.07(+3.45%)
Aug 23, 2019
2.023
2.143
2.010
2.030
5,400
-0.06(-2.87%)
Aug 22, 2019
2.030
2.090
2.030
2.090
2,857
-0.04(-1.88%)
Aug 21, 2019
2.150
2.180
2.100
2.130
6,188
-0.06(-2.74%)
Aug 20, 2019
2.220
2.220
2.120
2.190
7,019
-0.05(-2.23%)
Aug 19, 2019
2.000
2.240
2.000
2.240
20,809
+0.27(+13.71%)
Aug 16, 2019
1.920
2.030
1.920
1.970
39,100
+0.04(+2.07%)
Aug 15, 2019
2.150
2.220
1.810
1.930
170,677
-0.25(-11.47%)
Aug 14, 2019
2.100
2.180
2.000
2.180
35,349
+0.12(+5.83%)
Aug 13, 2019
2.170
2.170
2.000
2.060
30,234
-0.14(-6.36%)
Aug 12, 2019
2.120
2.200
2.120
2.200
28,030
+0.10(+4.76%)
Aug 09, 2019
2.370
2.370
2.090
2.100
126,000
-0.30(-12.50%)
Aug 08, 2019
2.300
2.410
2.253
2.400
44,797
+0.00(+0.00%)
Aug 07, 2019
2.370
2.470
2.150
2.400
93,863
+0.05(+2.13%)
Aug 06, 2019
2.770
2.770
2.330
2.350
86,273
-0.45(-16.07%)
Aug 05, 2019
2.750
2.860
2.711
2.800
38,394
+0.03(+1.08%)
Aug 02, 2019
2.750
2.830
2.750
2.770
18,300
-0.02(-0.72%)
Aug 01, 2019
2.880
2.910
2.760
2.790
42,836
-0.11(-3.79%)
Jul 31, 2019
2.910
2.930
2.740
2.900
230,184
-0.04(-1.36%)
Jul 30, 2019
2.850
2.960
2.810
2.940
121,182
+0.09(+3.16%)
Jul 29, 2019
2.920
3.120
2.850
2.850
91,590
-0.10(-3.39%)
Jul 26, 2019
2.950
3.050
2.900
2.950
171,100
-0.02(-0.67%)
Jul 25, 2019
3.040
3.190
2.930
2.970
44,551
-0.06(-1.98%)
Jul 24, 2019
2.900
3.060
2.900
3.030
73,313
+0.10(+3.41%)
Jul 23, 2019
2.950
3.000
2.850
2.930
133,109
-0.07(-2.33%)
Jul 22, 2019
2.950
3.030
2.830
3.000
146,781
-0.02(-0.66%)
Jul 19, 2019
2.950
3.120
2.930
3.020
92,700
+0.07(+2.37%)
Jul 18, 2019
3.030
3.049
2.820
2.950
93,944
-0.11(-3.59%)
Jul 17, 2019
3.020
3.100
3.000
3.060
162,787
+0.11(+3.73%)
Jul 16, 2019
3.100
3.100
2.830
2.950
448,886
+0.22(+8.06%)
Jul 15, 2019
2.800
2.950
2.570
2.730
199,459
-0.02(-0.73%)
Jul 12, 2019
2.830
2.830
2.610
2.750
125,200
-0.08(-2.83%)
Jul 11, 2019
2.940
3.070
2.750
2.830
70,915
-0.14(-4.71%)
Jul 10, 2019
2.790
3.060
2.720
2.970
173,800
+0.14(+4.95%)
Jul 09, 2019
2.760
2.940
2.760
2.830
66,050
+0.00(+0.00%)
Jul 08, 2019
2.770
2.950
2.720
2.830
61,804
-0.03(-1.05%)
Jul 05, 2019
2.750
2.910
2.710
2.860
55,600
+0.03(+1.06%)
Jul 03, 2019
2.810
2.850
2.750
2.830
34,300
-0.02(-0.70%)
Jul 02, 2019
2.800
2.850
2.740
2.850
22,863
-0.01(-0.35%)
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.