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
A10 Networks Inc
(NY:
ATEN
)
15.85
+0.20 (+1.25%)
Streaming Delayed Price
Updated: 12:59 PM EDT, May 14, 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 (%)
Feb 28, 2020
6.143
6.440
6.066
6.430
494,608
+0.13(+2.13%)
Feb 27, 2020
6.392
6.517
6.296
6.296
671,258
-0.24(-3.67%)
Feb 26, 2020
6.699
6.766
6.517
6.536
679,814
-0.13(-2.01%)
Feb 25, 2020
6.843
6.852
6.656
6.670
462,621
-0.17(-2.52%)
Feb 24, 2020
6.785
6.958
6.718
6.843
408,925
-0.12(-1.79%)
Feb 21, 2020
6.958
7.092
6.948
6.967
390,677
+0.00(+0.00%)
Feb 20, 2020
6.871
7.034
6.871
6.967
354,523
+0.07(+0.97%)
Feb 19, 2020
6.871
6.938
6.804
6.900
211,073
+0.07(+0.98%)
Feb 18, 2020
6.852
6.948
6.795
6.833
459,300
-0.09(-1.25%)
Feb 14, 2020
6.929
6.996
6.814
6.919
368,764
-0.05(-0.69%)
Feb 13, 2020
6.890
7.120
6.862
6.967
421,297
+0.06(+0.83%)
Feb 12, 2020
6.708
7.092
6.708
6.910
563,634
-0.06(-0.83%)
Feb 11, 2020
6.890
7.044
6.871
6.967
243,325
+0.06(+0.83%)
Feb 10, 2020
6.986
6.986
6.852
6.910
138,498
-0.08(-1.10%)
Feb 07, 2020
6.823
6.996
6.814
6.986
221,947
+0.12(+1.82%)
Feb 06, 2020
6.919
6.919
6.804
6.862
140,907
-0.04(-0.56%)
Feb 05, 2020
6.843
6.910
6.737
6.900
127,258
+0.12(+1.69%)
Feb 04, 2020
6.699
6.804
6.670
6.785
349,536
+0.17(+2.61%)
Feb 03, 2020
6.584
6.622
6.536
6.613
171,294
+0.09(+1.32%)
Jan 31, 2020
6.613
6.641
6.478
6.526
179,478
-0.11(-1.59%)
Jan 30, 2020
6.555
6.680
6.555
6.632
149,960
+0.02(+0.29%)
Jan 29, 2020
6.603
6.718
6.555
6.613
193,257
+0.07(+1.02%)
Jan 28, 2020
6.584
6.660
6.517
6.545
138,566
-0.02(-0.29%)
Jan 27, 2020
6.641
6.689
6.565
6.565
158,627
-0.20(-2.97%)
Jan 24, 2020
6.843
6.881
6.718
6.766
142,852
-0.05(-0.70%)
Jan 23, 2020
6.660
6.852
6.651
6.814
234,818
+0.10(+1.43%)
Jan 22, 2020
6.689
6.766
6.687
6.718
152,365
+0.05(+0.72%)
Jan 21, 2020
6.823
6.833
6.651
6.670
271,514
-0.16(-2.38%)
Jan 17, 2020
6.958
6.958
6.804
6.833
284,660
-0.08(-1.11%)
Jan 16, 2020
6.929
7.025
6.890
6.910
199,669
+0.05(+0.70%)
Jan 15, 2020
6.814
6.948
6.814
6.862
160,832
+0.04(+0.56%)
Jan 14, 2020
6.823
6.938
6.737
6.823
207,899
-0.01(-0.14%)
Jan 13, 2020
6.938
6.977
6.814
6.833
246,545
-0.10(-1.38%)
Jan 10, 2020
7.092
7.178
6.900
6.929
319,930
-0.16(-2.30%)
Jan 09, 2020
7.082
7.159
6.996
7.092
421,842
+0.04(+0.54%)
Jan 08, 2020
7.073
7.178
6.881
7.053
367,612
+0.27(+3.95%)
Jan 07, 2020
6.689
6.804
6.670
6.785
163,941
+0.10(+1.43%)
Jan 06, 2020
6.574
6.756
6.545
6.689
163,161
+0.04(+0.58%)
Jan 03, 2020
6.526
6.670
6.526
6.651
201,182
+0.01(+0.14%)
Jan 02, 2020
6.603
6.680
6.603
6.641
148,367
+0.06(+0.87%)
Dec 31, 2019
6.660
6.689
6.565
6.584
157,252
-0.08(-1.15%)
Dec 30, 2019
6.593
6.689
6.478
6.660
197,396
+0.09(+1.31%)
Dec 27, 2019
6.728
6.728
6.526
6.574
192,625
-0.12(-1.86%)
Dec 26, 2019
6.737
6.795
6.641
6.699
193,608
-0.03(-0.43%)
Dec 24, 2019
6.670
6.785
6.660
6.728
97,147
+0.09(+1.30%)
Dec 23, 2019
6.785
6.785
6.555
6.641
190,815
-0.12(-1.70%)
Dec 20, 2019
6.804
6.823
6.584
6.756
1,611,755
-0.02(-0.28%)
Dec 19, 2019
6.584
6.785
6.536
6.775
402,378
+0.22(+3.36%)
Dec 18, 2019
6.526
6.555
6.440
6.555
279,877
+0.07(+1.03%)
Dec 17, 2019
6.354
6.498
6.344
6.488
243,866
+0.12(+1.80%)
Dec 16, 2019
6.124
6.392
6.124
6.373
475,322
+0.29(+4.72%)
Dec 13, 2019
6.095
6.248
6.057
6.085
295,617
-0.08(-1.24%)
Dec 12, 2019
6.172
6.306
6.129
6.162
168,839
-0.01(-0.16%)
Dec 11, 2019
6.105
6.181
6.038
6.172
187,244
+0.08(+1.26%)
Dec 10, 2019
5.942
6.124
5.899
6.095
185,550
+0.20(+3.41%)
Dec 09, 2019
5.999
6.076
5.894
5.894
393,545
-0.16(-2.69%)
Dec 06, 2019
5.999
6.105
5.980
6.057
315,234
+0.04(+0.64%)
Dec 05, 2019
6.124
6.124
5.980
6.018
290,616
-0.09(-1.41%)
Dec 04, 2019
6.200
6.325
6.085
6.105
349,790
-0.09(-1.39%)
Dec 03, 2019
6.200
6.214
6.105
6.191
225,737
-0.08(-1.22%)
Dec 02, 2019
6.392
6.411
6.239
6.268
199,071
-0.12(-1.95%)
Nov 29, 2019
6.421
6.555
6.383
6.392
163,408
-0.09(-1.33%)
Nov 27, 2019
6.430
6.507
6.402
6.478
175,408
+0.06(+0.90%)
Nov 26, 2019
6.469
6.526
6.421
6.421
190,068
-0.01(-0.15%)
Nov 25, 2019
6.315
6.488
6.315
6.430
180,185
+0.12(+1.82%)
Nov 22, 2019
6.450
6.517
6.306
6.315
213,704
-0.12(-1.79%)
Nov 21, 2019
6.430
6.498
6.363
6.430
205,555
-0.02(-0.30%)
Nov 20, 2019
6.478
6.660
6.450
6.450
298,693
-0.11(-1.61%)
Nov 19, 2019
6.526
6.613
6.469
6.555
254,460
+0.07(+1.03%)
Nov 18, 2019
6.660
6.689
6.469
6.488
188,082
-0.20(-3.01%)
Nov 15, 2019
6.747
6.804
6.680
6.689
224,556
+0.00(+0.00%)
Nov 14, 2019
6.747
6.756
6.373
6.689
687,667
-0.07(-0.99%)
Nov 13, 2019
6.823
6.910
6.708
6.756
134,375
-0.12(-1.81%)
Nov 12, 2019
6.948
7.068
6.862
6.881
237,620
-0.09(-1.24%)
Nov 11, 2019
6.919
6.977
6.843
6.967
135,536
+0.01(+0.14%)
Nov 08, 2019
7.005
7.063
6.958
6.958
188,034
-0.07(-0.95%)
Nov 07, 2019
6.938
7.077
6.919
7.025
272,721
+0.09(+1.24%)
Nov 06, 2019
6.814
6.967
6.728
6.938
290,414
+0.12(+1.69%)
Nov 05, 2019
6.919
7.015
6.775
6.823
297,181
-0.14(-2.06%)
Nov 04, 2019
6.958
7.073
6.852
6.967
354,231
+0.02(+0.28%)
Nov 01, 2019
7.092
7.159
6.938
6.948
663,129
-0.17(-2.42%)
Oct 31, 2019
6.986
7.279
6.910
7.120
667,513
+0.09(+1.23%)
Oct 30, 2019
6.229
7.140
6.229
7.034
995,111
+0.84(+13.62%)
Oct 29, 2019
6.191
6.229
6.076
6.191
402,531
-0.04(-0.62%)
Oct 28, 2019
6.335
6.383
6.172
6.229
199,642
-0.09(-1.37%)
Oct 25, 2019
6.258
6.344
6.229
6.315
785,738
+0.04(+0.61%)
Oct 24, 2019
6.229
6.306
6.220
6.277
144,934
+0.07(+1.08%)
Oct 23, 2019
6.152
6.268
6.152
6.210
144,555
+0.01(+0.15%)
Oct 22, 2019
6.430
6.507
6.181
6.200
295,279
-0.25(-3.86%)
Oct 21, 2019
6.421
6.478
6.373
6.450
225,465
+0.08(+1.20%)
Oct 18, 2019
6.363
6.411
6.296
6.373
357,182
-0.03(-0.45%)
Oct 17, 2019
6.220
6.440
6.220
6.402
471,124
+0.20(+3.25%)
Oct 16, 2019
6.181
6.200
6.105
6.200
254,055
-0.02(-0.31%)
Oct 15, 2019
5.970
6.287
5.942
6.220
408,807
+0.29(+4.85%)
Oct 14, 2019
5.855
5.975
5.750
5.932
393,661
+0.03(+0.49%)
Oct 11, 2019
5.961
6.028
5.884
5.903
447,860
-0.04(-0.65%)
Oct 10, 2019
6.095
6.105
5.932
5.942
222,141
-0.14(-2.36%)
Oct 09, 2019
6.220
6.229
6.076
6.085
167,989
-0.08(-1.24%)
Oct 08, 2019
6.277
6.325
6.105
6.162
237,512
-0.16(-2.58%)
Oct 07, 2019
6.268
6.373
6.248
6.325
200,803
+0.00(+0.00%)
Oct 04, 2019
6.363
6.430
6.296
6.325
166,330
-0.03(-0.45%)
Oct 03, 2019
6.277
6.354
6.239
6.354
260,835
+0.07(+1.07%)
Oct 02, 2019
6.421
6.431
6.210
6.287
441,597
-0.17(-2.67%)
Oct 01, 2019
6.670
6.720
6.450
6.459
381,729
-0.19(-2.88%)
Sep 30, 2019
6.689
6.747
6.641
6.651
285,131
-0.03(-0.43%)
Sep 27, 2019
6.843
6.852
6.632
6.680
130,747
-0.16(-2.38%)
Sep 26, 2019
6.986
7.034
6.814
6.843
139,211
-0.16(-2.33%)
Sep 25, 2019
6.804
7.025
6.780
7.005
284,033
+0.20(+2.96%)
Sep 24, 2019
6.833
6.919
6.737
6.804
459,534
-0.02(-0.28%)
Sep 23, 2019
6.919
6.919
6.785
6.823
222,223
-0.11(-1.52%)
Sep 20, 2019
7.159
7.216
6.919
6.929
873,390
-0.23(-3.21%)
Sep 19, 2019
7.398
7.403
7.120
7.159
283,435
-0.23(-3.11%)
Sep 18, 2019
7.398
7.398
7.264
7.389
295,025
-0.02(-0.26%)
Sep 17, 2019
7.408
7.465
7.322
7.408
228,116
-0.05(-0.64%)
Sep 16, 2019
7.389
7.504
7.341
7.456
268,855
+0.04(+0.52%)
Sep 13, 2019
7.398
7.485
7.341
7.418
237,704
+0.05(+0.65%)
Sep 12, 2019
7.178
7.437
7.140
7.370
350,901
+0.19(+2.67%)
Sep 11, 2019
6.708
7.178
6.641
7.178
395,928
+0.49(+7.31%)
Sep 10, 2019
6.565
6.747
6.517
6.689
423,640
+0.11(+1.60%)
Sep 09, 2019
6.613
6.622
6.450
6.584
400,425
-0.03(-0.43%)
Sep 06, 2019
6.584
6.699
6.584
6.613
361,356
+0.01(+0.15%)
Sep 05, 2019
6.613
6.670
6.536
6.603
410,040
+0.06(+0.88%)
Sep 04, 2019
6.593
6.613
6.478
6.545
295,692
+0.03(+0.44%)
Sep 03, 2019
6.603
6.641
6.498
6.517
281,576
-0.13(-2.02%)
Aug 30, 2019
6.728
6.728
6.613
6.651
172,278
-0.02(-0.29%)
Aug 29, 2019
6.593
6.699
6.565
6.670
278,598
+0.16(+2.50%)
Aug 28, 2019
6.536
6.569
6.432
6.507
263,641
-0.04(-0.59%)
Aug 27, 2019
6.708
6.708
6.536
6.545
237,804
-0.12(-1.73%)
Aug 26, 2019
6.775
6.785
6.613
6.660
221,614
-0.08(-1.14%)
Aug 23, 2019
6.814
6.910
6.704
6.737
337,982
-0.10(-1.40%)
Aug 22, 2019
6.910
6.943
6.833
6.833
465,982
-0.05(-0.70%)
Aug 21, 2019
6.843
6.967
6.828
6.881
280,397
+0.08(+1.13%)
Aug 20, 2019
6.737
6.823
6.699
6.804
305,019
+0.08(+1.14%)
Aug 19, 2019
6.823
6.862
6.708
6.728
213,136
-0.01(-0.14%)
Aug 16, 2019
6.670
6.785
6.641
6.737
339,547
+0.11(+1.59%)
Aug 15, 2019
6.747
6.761
6.593
6.632
472,978
-0.13(-1.98%)
Aug 14, 2019
6.718
6.795
6.670
6.766
461,578
-0.07(-0.98%)
Aug 13, 2019
6.814
6.890
6.780
6.833
275,832
-0.01(-0.14%)
Aug 12, 2019
6.795
7.092
6.785
6.843
849,221
+0.00(+0.00%)
Aug 09, 2019
6.890
6.938
6.843
6.843
360,417
-0.09(-1.24%)
Aug 08, 2019
6.766
6.958
6.766
6.929
444,339
+0.23(+3.43%)
Aug 07, 2019
6.728
6.790
6.689
6.699
381,809
-0.11(-1.55%)
Aug 06, 2019
6.843
6.871
6.689
6.804
1,005,639
+0.01(+0.14%)
Aug 05, 2019
6.795
6.852
6.646
6.795
1,065,159
-0.12(-1.80%)
Aug 02, 2019
7.120
7.120
6.785
6.919
807,755
-0.29(-3.99%)
Aug 01, 2019
7.283
7.317
7.092
7.207
747,925
-0.06(-0.79%)
Jul 31, 2019
7.322
7.945
7.226
7.264
2,289,029
-0.12(-1.56%)
Jul 30, 2019
7.034
7.379
6.881
7.379
730,814
+0.28(+3.91%)
Jul 29, 2019
7.159
7.188
6.967
7.101
687,390
-0.06(-0.80%)
Jul 26, 2019
7.216
7.231
7.120
7.159
430,434
-0.02(-0.27%)
Jul 25, 2019
7.226
7.245
7.130
7.178
251,129
-0.06(-0.79%)
Jul 24, 2019
7.197
7.274
7.149
7.235
209,897
+0.03(+0.40%)
Jul 23, 2019
7.312
7.322
7.168
7.207
590,493
-0.08(-1.05%)
Jul 22, 2019
7.255
7.360
7.245
7.283
299,864
+0.03(+0.40%)
Jul 19, 2019
7.485
7.609
7.245
7.255
1,170,573
-0.21(-2.82%)
Jul 18, 2019
7.274
7.523
7.274
7.465
777,918
+0.18(+2.50%)
Jul 17, 2019
7.044
7.350
7.015
7.283
1,030,658
+0.25(+3.54%)
Jul 16, 2019
6.881
7.053
6.881
7.034
567,439
+0.15(+2.23%)
Jul 15, 2019
6.766
6.890
6.756
6.881
788,728
+0.16(+2.43%)
Jul 12, 2019
6.708
6.751
6.670
6.718
255,547
+0.02(+0.29%)
Jul 11, 2019
6.747
6.756
6.660
6.699
232,891
-0.02(-0.29%)
Jul 10, 2019
6.708
6.775
6.708
6.718
283,686
+0.05(+0.72%)
Jul 09, 2019
6.670
6.728
6.632
6.670
308,508
-0.02(-0.29%)
Jul 08, 2019
6.814
6.890
6.636
6.689
498,551
-0.13(-1.97%)
Jul 05, 2019
6.708
6.872
6.689
6.823
341,321
+0.11(+1.57%)
Jul 03, 2019
6.708
6.804
6.660
6.718
268,799
+0.09(+1.30%)
Jul 02, 2019
6.545
6.660
6.517
6.632
570,737
+0.08(+1.17%)
Jul 01, 2019
6.613
6.613
6.498
6.555
182,937
+0.02(+0.29%)
Jun 28, 2019
6.526
6.593
6.478
6.536
1,033,147
+0.03(+0.44%)
Jun 27, 2019
6.517
6.593
6.469
6.507
427,954
-0.01(-0.15%)
Jun 26, 2019
6.440
6.632
6.440
6.517
280,379
+0.12(+1.80%)
Jun 25, 2019
6.478
6.507
6.387
6.402
416,245
-0.09(-1.33%)
Jun 24, 2019
6.258
6.498
6.258
6.488
425,613
+0.23(+3.68%)
Jun 21, 2019
6.277
6.315
6.200
6.258
1,343,999
-0.06(-0.91%)
Jun 20, 2019
6.344
6.392
6.248
6.315
255,327
+0.03(+0.46%)
Jun 19, 2019
6.220
6.296
6.186
6.287
198,031
+0.07(+1.08%)
Jun 18, 2019
6.210
6.277
6.176
6.220
402,214
+0.04(+0.62%)
Jun 17, 2019
5.990
6.229
5.990
6.181
369,191
+0.20(+3.37%)
Jun 14, 2019
6.047
6.085
5.937
5.980
268,486
-0.06(-0.95%)
Jun 13, 2019
5.970
6.047
5.946
6.038
274,903
+0.10(+1.61%)
Jun 12, 2019
5.846
5.942
5.808
5.942
259,342
+0.09(+1.47%)
Jun 11, 2019
5.990
5.990
5.827
5.855
646,743
-0.09(-1.45%)
Jun 10, 2019
5.875
6.009
5.846
5.942
385,711
+0.09(+1.47%)
Jun 07, 2019
5.932
5.961
5.836
5.855
436,486
-0.05(-0.81%)
Jun 06, 2019
5.903
6.009
5.875
5.903
294,706
-0.01(-0.16%)
Jun 05, 2019
5.932
5.980
5.884
5.913
262,393
+0.01(+0.16%)
Jun 04, 2019
5.817
5.951
5.779
5.903
423,086
+0.14(+2.50%)
Jun 03, 2019
5.884
5.884
5.683
5.760
630,335
-0.08(-1.31%)
May 31, 2019
5.798
5.894
5.731
5.836
402,260
-0.03(-0.49%)
May 30, 2019
5.942
5.985
5.827
5.865
802,217
-0.06(-0.97%)
May 29, 2019
5.970
6.009
5.894
5.923
468,208
-0.11(-1.75%)
May 28, 2019
5.932
6.028
5.903
6.028
370,342
+0.08(+1.29%)
May 24, 2019
6.047
6.143
5.903
5.951
203,478
-0.04(-0.64%)
May 23, 2019
6.028
6.066
5.932
5.990
367,462
-0.11(-1.73%)
May 22, 2019
6.085
6.152
6.085
6.095
151,777
-0.04(-0.62%)
May 21, 2019
6.047
6.157
6.038
6.133
442,808
+0.11(+1.91%)
May 20, 2019
6.114
6.114
5.990
6.018
245,411
-0.14(-2.33%)
May 17, 2019
6.105
6.181
6.047
6.162
418,538
-0.01(-0.16%)
May 16, 2019
6.085
6.248
6.085
6.172
638,936
+0.11(+1.90%)
May 15, 2019
5.894
6.124
5.894
6.057
384,400
+0.12(+1.94%)
May 14, 2019
5.951
6.009
5.875
5.942
675,170
-0.02(-0.32%)
May 13, 2019
6.038
6.066
5.932
5.961
443,621
-0.16(-2.66%)
May 10, 2019
6.095
6.172
6.066
6.124
268,904
-0.01(-0.16%)
May 09, 2019
6.095
6.248
6.084
6.133
538,530
-0.01(-0.16%)
May 08, 2019
6.143
6.200
6.085
6.143
600,556
-0.03(-0.47%)
May 07, 2019
6.076
6.181
6.076
6.172
480,352
+0.03(+0.47%)
May 06, 2019
6.085
6.191
6.057
6.143
279,815
-0.08(-1.23%)
May 03, 2019
6.191
6.220
6.124
6.220
296,660
+0.08(+1.25%)
May 02, 2019
6.076
6.181
6.004
6.143
280,599
+0.06(+0.94%)
May 01, 2019
6.210
6.210
6.028
6.085
344,278
-0.11(-1.70%)
Apr 30, 2019
6.268
6.325
6.105
6.191
555,772
-0.12(-1.82%)
Apr 29, 2019
6.450
6.584
6.239
6.306
605,806
-0.15(-2.37%)
Apr 26, 2019
5.779
6.488
5.779
6.459
1,495,303
-0.53(-7.54%)
Apr 25, 2019
6.843
7.063
6.785
6.986
575,923
+0.13(+1.96%)
Apr 24, 2019
6.756
6.938
6.756
6.852
491,670
+0.11(+1.56%)
Apr 23, 2019
6.718
6.747
6.670
6.747
337,396
+0.03(+0.43%)
Apr 22, 2019
6.545
6.747
6.545
6.718
396,388
+0.13(+2.04%)
Apr 18, 2019
6.584
6.593
6.478
6.584
196,799
-0.02(-0.29%)
Apr 17, 2019
6.603
6.622
6.507
6.603
344,510
+0.04(+0.58%)
Apr 16, 2019
6.565
6.622
6.526
6.565
252,903
+0.00(+0.00%)
Apr 15, 2019
6.670
6.670
6.526
6.565
116,536
-0.09(-1.30%)
Apr 12, 2019
6.574
6.660
6.517
6.651
227,373
+0.11(+1.76%)
Apr 11, 2019
6.593
6.613
6.421
6.536
340,531
-0.03(-0.44%)
Apr 10, 2019
6.613
6.632
6.536
6.565
255,986
-0.05(-0.72%)
Apr 09, 2019
6.632
6.660
6.603
6.613
229,511
-0.06(-0.86%)
Apr 08, 2019
6.670
6.694
6.613
6.670
204,779
-0.01(-0.14%)
Apr 05, 2019
6.737
6.737
6.627
6.680
165,495
-0.03(-0.43%)
Apr 04, 2019
6.804
6.804
6.545
6.708
319,647
-0.10(-1.41%)
Apr 03, 2019
6.881
6.881
6.775
6.804
310,755
-0.02(-0.28%)
Apr 02, 2019
6.919
6.919
6.775
6.823
202,282
-0.10(-1.38%)
Apr 01, 2019
6.843
6.929
6.823
6.919
393,014
+0.12(+1.83%)
Mar 29, 2019
6.728
6.843
6.680
6.795
813,703
+0.12(+1.72%)
Mar 28, 2019
6.651
6.718
6.641
6.680
322,977
+0.04(+0.58%)
Mar 27, 2019
6.814
6.814
6.613
6.641
192,773
-0.17(-2.53%)
Mar 26, 2019
6.890
6.938
6.756
6.814
352,005
-0.04(-0.56%)
Mar 25, 2019
6.814
6.871
6.747
6.852
326,938
+0.04(+0.56%)
Mar 22, 2019
7.015
7.034
6.747
6.814
392,347
-0.25(-3.53%)
Mar 21, 2019
6.890
7.101
6.890
7.063
408,058
+0.17(+2.50%)
Mar 20, 2019
6.938
6.996
6.804
6.890
351,110
-0.06(-0.83%)
Mar 19, 2019
6.967
7.044
6.900
6.948
568,204
+0.00(+0.00%)
Mar 18, 2019
6.900
7.025
6.900
6.948
482,793
+0.04(+0.55%)
Mar 15, 2019
6.804
6.938
6.795
6.910
1,664,137
+0.13(+1.98%)
Mar 14, 2019
6.823
6.900
6.766
6.775
258,644
-0.05(-0.70%)
Mar 13, 2019
6.814
6.878
6.780
6.823
317,825
+0.04(+0.56%)
Mar 12, 2019
6.871
6.881
6.737
6.785
671,217
-0.09(-1.26%)
Mar 11, 2019
6.622
6.900
6.622
6.871
1,045,617
+0.28(+4.22%)
Mar 08, 2019
6.565
6.651
6.536
6.593
326,608
-0.02(-0.29%)
Mar 07, 2019
6.622
6.699
6.613
6.613
237,867
-0.03(-0.43%)
Mar 06, 2019
6.613
6.699
6.603
6.641
580,035
+0.03(+0.43%)
Mar 05, 2019
6.641
6.689
6.608
6.613
313,982
-0.02(-0.29%)
Mar 04, 2019
6.699
6.737
6.613
6.632
185,242
-0.09(-1.28%)
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.