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
Counterpath Corp
(NQ:
CPAH
)
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 (%)
Dec 31, 2020
3.400
3.400
3.400
37,511
+0.01(+0.29%)
Dec 30, 2020
3.430
3.430
3.370
3.390
37,511
+0.01(+0.30%)
Dec 29, 2020
3.370
3.420
3.370
3.380
7,855
-0.02(-0.73%)
Dec 28, 2020
3.390
3.430
3.360
3.405
69,863
+0.03(+1.04%)
Dec 24, 2020
3.410
3.410
3.370
3.370
3,000
+0.00(+0.00%)
Dec 23, 2020
3.380
3.400
3.313
3.370
35,746
-0.01(-0.30%)
Dec 22, 2020
3.370
3.450
3.370
3.380
50,838
-0.05(-1.46%)
Dec 21, 2020
3.360
3.430
3.360
3.430
41,057
+0.02(+0.59%)
Dec 18, 2020
3.380
3.440
3.380
3.410
14,100
+0.03(+0.89%)
Dec 17, 2020
3.392
3.450
3.335
3.380
62,382
-0.04(-1.18%)
Dec 16, 2020
3.445
3.748
3.300
3.421
990,438
+0.00(+0.01%)
Dec 15, 2020
3.420
3.450
3.410
3.420
54,733
+0.00(+0.00%)
Dec 14, 2020
3.410
3.460
3.400
3.420
126,120
+0.00(+0.00%)
Dec 11, 2020
3.400
3.442
3.400
3.420
63,700
+0.00(+0.00%)
Dec 10, 2020
3.460
3.460
3.380
3.420
100,840
-0.03(-0.87%)
Dec 09, 2020
3.430
3.460
3.420
3.450
49,346
-0.01(-0.29%)
Dec 08, 2020
3.450
3.470
3.390
3.460
247,602
+0.02(+0.58%)
Dec 07, 2020
3.430
3.490
3.420
3.440
930,431
+0.68(+24.51%)
Dec 04, 2020
2.700
2.780
2.700
2.763
21,000
+0.03(+1.21%)
Dec 03, 2020
2.810
2.920
2.680
2.730
50,078
-0.10(-3.53%)
Dec 02, 2020
2.890
3.100
2.790
2.830
133,888
-0.08(-2.75%)
Dec 01, 2020
3.014
3.178
2.760
2.910
65,542
+0.00(+0.00%)
Nov 30, 2020
2.680
3.100
2.520
2.910
446,620
+0.26(+9.81%)
Nov 27, 2020
2.630
2.720
2.600
2.650
20,600
+0.08(+3.11%)
Nov 25, 2020
2.550
2.623
2.520
2.570
34,000
+0.06(+2.39%)
Nov 24, 2020
2.760
2.795
2.420
2.510
180,466
-0.24(-8.73%)
Nov 23, 2020
2.770
2.770
2.677
2.750
15,480
-0.02(-0.72%)
Nov 20, 2020
2.625
2.790
2.603
2.770
29,400
+0.12(+4.53%)
Nov 19, 2020
2.660
2.660
2.565
2.650
11,134
-0.00(-0.00%)
Nov 18, 2020
2.600
2.700
2.527
2.650
39,926
+0.07(+2.71%)
Nov 17, 2020
2.700
2.700
2.510
2.580
21,775
-0.11(-4.27%)
Nov 16, 2020
2.760
2.760
2.650
2.695
16,964
-0.05(-1.64%)
Nov 13, 2020
2.600
2.750
2.600
2.740
23,100
+0.10(+3.79%)
Nov 12, 2020
2.620
2.710
2.610
2.640
17,436
-0.09(-3.30%)
Nov 11, 2020
2.710
2.730
2.620
2.730
22,964
+0.01(+0.37%)
Nov 10, 2020
2.720
2.730
2.680
2.720
9,683
-0.02(-0.73%)
Nov 09, 2020
2.690
2.780
2.590
2.740
9,974
-0.05(-1.79%)
Nov 06, 2020
2.650
2.790
2.600
2.790
20,900
+0.15(+5.68%)
Nov 05, 2020
2.650
2.700
2.580
2.640
31,594
-0.04(-1.49%)
Nov 04, 2020
2.784
2.784
2.620
2.680
22,317
-0.18(-6.29%)
Nov 03, 2020
2.740
2.860
2.740
2.860
3,973
+0.17(+6.12%)
Nov 02, 2020
2.620
2.740
2.620
2.695
10,190
+0.02(+0.94%)
Oct 30, 2020
2.670
2.740
2.644
2.670
17,400
-0.07(-2.55%)
Oct 29, 2020
2.690
2.750
2.643
2.740
5,347
+0.02(+0.86%)
Oct 28, 2020
2.800
2.810
2.620
2.717
54,078
-0.13(-4.68%)
Oct 27, 2020
2.900
3.040
2.850
2.850
26,423
-0.09(-3.06%)
Oct 26, 2020
3.040
3.060
2.810
2.940
36,916
-0.11(-3.61%)
Oct 23, 2020
3.070
3.190
2.991
3.050
38,300
+0.00(+0.00%)
Oct 22, 2020
3.020
3.100
2.970
3.050
13,298
-0.05(-1.49%)
Oct 21, 2020
2.955
3.170
2.900
3.096
74,773
+0.09(+2.86%)
Oct 20, 2020
2.980
3.020
2.880
3.010
13,399
+0.08(+2.73%)
Oct 19, 2020
2.900
2.980
2.799
2.930
53,947
-0.04(-1.35%)
Oct 16, 2020
2.955
3.010
2.946
2.970
16,200
+0.02(+0.68%)
Oct 15, 2020
3.010
3.010
2.900
2.950
20,223
-0.10(-3.28%)
Oct 14, 2020
3.010
3.070
3.004
3.050
14,321
+0.00(+0.00%)
Oct 13, 2020
3.040
3.090
2.945
3.050
19,483
+0.03(+1.13%)
Oct 12, 2020
3.140
3.140
2.970
3.016
21,764
-0.06(-2.08%)
Oct 09, 2020
2.980
3.090
2.910
3.080
46,400
+0.16(+5.48%)
Oct 08, 2020
2.990
2.990
2.900
2.920
24,507
-0.11(-3.74%)
Oct 07, 2020
2.960
3.070
2.960
3.034
14,686
+0.01(+0.45%)
Oct 06, 2020
3.120
3.120
2.930
3.020
37,888
+0.02(+0.67%)
Oct 05, 2020
3.020
3.432
2.909
3.000
341,375
-0.02(-0.74%)
Oct 02, 2020
3.150
3.150
2.961
3.022
10,000
+0.02(+0.74%)
Oct 01, 2020
3.130
3.130
2.955
3.000
28,413
-0.08(-2.60%)
Sep 30, 2020
3.190
3.190
3.020
3.080
15,321
-0.05(-1.60%)
Sep 29, 2020
3.150
3.314
3.090
3.130
26,142
+0.05(+1.62%)
Sep 28, 2020
3.030
3.110
3.025
3.080
11,274
+0.01(+0.33%)
Sep 25, 2020
3.040
3.215
3.010
3.070
14,600
+0.07(+2.33%)
Sep 24, 2020
3.040
3.080
3.000
3.000
17,114
-0.10(-3.23%)
Sep 23, 2020
3.110
3.190
3.027
3.100
32,061
-0.04(-1.27%)
Sep 22, 2020
3.050
3.160
3.050
3.140
10,556
+0.05(+1.62%)
Sep 21, 2020
3.260
3.260
3.000
3.090
62,747
-0.23(-6.93%)
Sep 18, 2020
3.400
3.400
3.290
3.320
16,700
-0.02(-0.60%)
Sep 17, 2020
3.517
3.517
3.315
3.340
23,399
-0.08(-2.34%)
Sep 16, 2020
3.490
3.540
3.400
3.420
13,035
-0.07(-2.01%)
Sep 15, 2020
3.540
3.600
3.488
3.490
26,217
-0.05(-1.41%)
Sep 14, 2020
3.350
3.730
3.350
3.540
106,788
+0.27(+8.26%)
Sep 11, 2020
3.830
3.830
3.250
3.270
72,100
-0.28(-7.89%)
Sep 10, 2020
4.650
4.650
3.410
3.550
241,442
-0.82(-18.76%)
Sep 09, 2020
4.290
4.440
4.181
4.370
46,715
+0.10(+2.34%)
Sep 08, 2020
4.430
4.510
4.220
4.270
25,210
-0.16(-3.61%)
Sep 04, 2020
4.690
4.700
4.300
4.430
64,000
-0.16(-3.49%)
Sep 03, 2020
4.500
4.650
4.170
4.590
92,159
+0.09(+2.00%)
Sep 02, 2020
3.960
4.590
3.960
4.500
136,958
+0.54(+13.64%)
Sep 01, 2020
4.000
4.090
3.790
3.960
51,876
+0.05(+1.28%)
Aug 31, 2020
3.760
3.910
3.710
3.910
44,387
+0.09(+2.36%)
Aug 28, 2020
4.000
4.000
3.820
3.820
24,800
-0.08(-2.05%)
Aug 27, 2020
3.900
3.940
3.830
3.900
19,666
+0.05(+1.30%)
Aug 26, 2020
3.730
3.890
3.730
3.850
20,582
+0.06(+1.58%)
Aug 25, 2020
3.700
3.840
3.700
3.790
83,575
+0.09(+2.43%)
Aug 24, 2020
3.960
4.055
3.700
3.700
46,569
-0.27(-6.80%)
Aug 21, 2020
4.090
4.090
3.920
3.970
18,500
-0.08(-1.98%)
Aug 20, 2020
4.130
4.214
3.840
4.050
205,014
-0.01(-0.25%)
Aug 19, 2020
4.060
4.290
3.980
4.060
132,489
-0.13(-3.10%)
Aug 18, 2020
4.100
4.465
4.050
4.190
68,072
+0.01(+0.24%)
Aug 17, 2020
3.920
4.180
3.850
4.180
54,296
+0.31(+8.01%)
Aug 14, 2020
3.820
3.890
3.820
3.870
10,500
+0.05(+1.31%)
Aug 13, 2020
4.050
4.050
3.820
3.820
23,313
-0.29(-7.06%)
Aug 12, 2020
4.240
4.290
4.090
4.110
8,158
-0.01(-0.24%)
Aug 11, 2020
4.150
4.225
4.120
4.120
14,802
-0.09(-2.14%)
Aug 10, 2020
3.940
4.210
3.940
4.210
31,043
+0.24(+6.05%)
Aug 07, 2020
3.950
4.050
3.895
3.970
33,500
+0.02(+0.51%)
Aug 06, 2020
4.020
4.070
3.950
3.950
25,716
-0.16(-3.89%)
Aug 05, 2020
4.360
4.390
4.010
4.110
63,380
-0.27(-6.16%)
Aug 04, 2020
4.470
4.550
4.280
4.380
18,653
-0.04(-0.90%)
Aug 03, 2020
4.540
4.630
4.195
4.420
57,439
-0.21(-4.54%)
Jul 31, 2020
4.520
4.640
4.430
4.630
14,900
+0.16(+3.58%)
Jul 30, 2020
4.460
4.724
4.460
4.470
39,256
-0.08(-1.76%)
Jul 29, 2020
4.690
4.740
4.550
4.550
21,224
-0.11(-2.36%)
Jul 28, 2020
4.700
4.805
4.600
4.660
25,242
-0.02(-0.43%)
Jul 27, 2020
4.600
4.870
4.600
4.680
37,203
+0.03(+0.65%)
Jul 24, 2020
4.640
4.820
4.520
4.650
36,700
-0.10(-2.11%)
Jul 23, 2020
4.930
4.983
4.700
4.750
45,303
-0.24(-4.81%)
Jul 22, 2020
4.830
5.070
4.730
4.990
54,686
+0.36(+7.78%)
Jul 21, 2020
5.310
5.680
4.630
4.630
125,466
-0.81(-14.89%)
Jul 20, 2020
5.750
5.920
5.360
5.440
121,577
-0.11(-1.98%)
Jul 17, 2020
5.440
5.860
5.410
5.550
122,000
+0.12(+2.21%)
Jul 16, 2020
5.300
5.490
5.260
5.430
89,347
+0.10(+1.88%)
Jul 15, 2020
5.260
5.510
5.150
5.330
87,462
+0.08(+1.52%)
Jul 14, 2020
5.170
5.340
4.900
5.250
89,156
+0.07(+1.35%)
Jul 13, 2020
5.560
5.590
5.180
5.180
63,458
-0.24(-4.43%)
Jul 10, 2020
5.420
5.850
5.190
5.420
167,500
+0.00(+0.00%)
Jul 09, 2020
5.360
5.480
5.210
5.420
54,976
+0.15(+2.85%)
Jul 08, 2020
5.000
5.340
5.000
5.270
89,240
+0.26(+5.19%)
Jul 07, 2020
5.050
5.332
4.990
5.010
125,668
-0.04(-0.79%)
Jul 06, 2020
5.040
5.320
4.930
5.050
130,716
+0.10(+2.02%)
Jul 02, 2020
4.970
5.060
4.940
4.950
34,600
-0.02(-0.40%)
Jul 01, 2020
5.000
5.050
4.850
4.970
29,541
-0.07(-1.39%)
Jun 30, 2020
4.840
5.090
4.760
5.040
33,909
+0.19(+3.92%)
Jun 29, 2020
4.950
5.070
4.810
4.850
57,935
-0.20(-3.96%)
Jun 26, 2020
4.840
5.150
4.650
5.050
145,300
+0.13(+2.64%)
Jun 25, 2020
4.600
4.980
4.540
4.920
178,489
+0.41(+9.09%)
Jun 24, 2020
4.140
4.650
4.140
4.510
66,294
+0.32(+7.64%)
Jun 23, 2020
4.200
4.300
4.150
4.190
34,197
-0.12(-2.78%)
Jun 22, 2020
4.690
4.710
4.170
4.310
113,049
-0.38(-8.10%)
Jun 19, 2020
4.380
4.900
4.350
4.690
146,100
+0.29(+6.59%)
Jun 18, 2020
3.710
4.690
3.710
4.400
240,426
+0.36(+8.91%)
Jun 17, 2020
3.580
4.220
3.580
4.040
171,611
+0.22(+5.76%)
Jun 16, 2020
3.770
3.900
3.680
3.820
97,600
+0.17(+4.66%)
Jun 15, 2020
3.870
3.870
3.310
3.650
196,270
-0.10(-2.63%)
Jun 12, 2020
3.220
4.620
3.220
3.749
712,200
+0.43(+12.91%)
Jun 11, 2020
3.500
3.540
3.300
3.320
59,299
-0.20(-5.68%)
Jun 10, 2020
3.750
3.790
3.510
3.520
53,752
-0.20(-5.38%)
Jun 09, 2020
3.660
3.850
3.650
3.720
58,209
+0.08(+2.20%)
Jun 08, 2020
3.600
3.740
3.501
3.640
64,669
+0.09(+2.54%)
Jun 05, 2020
3.660
3.660
3.451
3.550
26,400
+0.10(+2.90%)
Jun 04, 2020
3.500
3.610
3.420
3.450
50,864
-0.05(-1.43%)
Jun 03, 2020
3.640
3.750
3.490
3.500
86,847
-0.08(-2.23%)
Jun 02, 2020
3.450
3.640
3.360
3.580
147,726
+0.12(+3.47%)
Jun 01, 2020
3.320
3.470
3.270
3.460
106,441
+0.16(+4.85%)
May 29, 2020
3.150
3.320
3.120
3.300
82,500
+0.17(+5.26%)
May 28, 2020
3.160
3.190
3.100
3.135
19,691
-0.03(-0.79%)
May 27, 2020
3.200
3.200
3.080
3.160
16,097
+0.05(+1.61%)
May 26, 2020
3.030
3.160
3.030
3.110
33,641
-0.04(-1.27%)
May 22, 2020
3.140
3.150
3.050
3.150
19,400
-0.04(-1.25%)
May 21, 2020
3.060
3.200
3.028
3.190
28,823
+0.09(+2.90%)
May 20, 2020
3.150
3.180
3.080
3.100
20,722
-0.07(-2.21%)
May 19, 2020
3.170
3.200
3.130
3.170
29,016
-0.02(-0.63%)
May 18, 2020
3.350
3.350
3.130
3.190
42,592
-0.04(-1.24%)
May 15, 2020
3.020
3.230
3.020
3.230
42,100
+0.13(+4.19%)
May 14, 2020
3.000
3.100
2.920
3.100
37,999
+0.03(+0.98%)
May 13, 2020
3.150
3.200
3.000
3.070
53,816
-0.12(-3.76%)
May 12, 2020
3.260
3.276
3.110
3.190
82,581
-0.06(-1.85%)
May 11, 2020
3.210
3.280
3.180
3.250
45,867
+0.02(+0.62%)
May 08, 2020
3.210
3.340
3.150
3.230
112,700
+0.10(+3.19%)
May 07, 2020
2.990
3.190
2.990
3.130
104,939
+0.13(+4.33%)
May 06, 2020
2.980
3.080
2.970
3.000
35,022
-0.01(-0.33%)
May 05, 2020
3.060
3.070
2.910
3.010
40,834
-0.05(-1.63%)
May 04, 2020
2.790
3.130
2.770
3.060
121,899
+0.22(+7.75%)
May 01, 2020
2.900
2.950
2.790
2.840
85,000
-0.06(-2.07%)
Apr 30, 2020
2.930
2.990
2.880
2.900
71,252
-0.08(-2.68%)
Apr 29, 2020
3.020
3.050
2.900
2.980
98,878
-0.02(-0.67%)
Apr 28, 2020
3.050
3.190
2.950
3.000
140,831
-0.08(-2.60%)
Apr 27, 2020
3.030
3.080
2.880
3.080
292,886
+0.05(+1.65%)
Apr 24, 2020
2.700
3.180
2.670
3.030
1,188,200
+0.22(+7.83%)
Apr 23, 2020
4.330
4.500
2.650
2.810
20,012,208
+0.60(+27.15%)
Apr 22, 2020
2.290
2.300
2.100
2.210
99,391
+0.00(+0.00%)
Apr 21, 2020
2.060
2.340
1.970
2.210
471,693
+0.18(+8.87%)
Apr 20, 2020
1.930
2.090
1.930
2.030
68,242
+0.11(+5.73%)
Apr 17, 2020
1.910
1.960
1.840
1.920
34,200
+0.02(+1.05%)
Apr 16, 2020
2.000
2.000
1.880
1.900
74,522
-0.13(-6.40%)
Apr 15, 2020
1.970
2.040
1.900
2.030
46,030
+0.03(+1.50%)
Apr 14, 2020
2.190
2.190
2.000
2.000
61,945
-0.13(-6.10%)
Apr 13, 2020
2.040
2.130
2.010
2.130
54,258
+0.10(+4.93%)
Apr 09, 2020
1.970
2.090
1.970
2.030
29,700
+0.04(+2.27%)
Apr 08, 2020
2.061
2.130
1.960
1.985
38,099
-0.04(-2.22%)
Apr 07, 2020
2.020
2.070
1.930
2.030
39,952
+0.06(+3.05%)
Apr 06, 2020
1.990
2.060
1.912
1.970
35,910
+0.04(+2.07%)
Apr 03, 2020
1.980
1.990
1.870
1.930
42,900
-0.03(-1.53%)
Apr 02, 2020
1.940
2.070
1.870
1.960
110,180
-0.01(-0.51%)
Apr 01, 2020
2.010
2.080
1.950
1.970
52,350
-0.04(-1.99%)
Mar 31, 2020
2.100
2.200
2.010
2.010
64,499
-0.10(-4.74%)
Mar 30, 2020
2.060
2.230
2.050
2.110
52,172
+0.03(+1.44%)
Mar 27, 2020
2.200
2.210
2.020
2.080
56,800
-0.18(-7.96%)
Mar 26, 2020
2.230
2.270
2.140
2.260
39,907
+0.00(+0.00%)
Mar 25, 2020
2.280
2.360
2.140
2.260
115,414
-0.01(-0.44%)
Mar 24, 2020
2.180
2.450
2.130
2.270
249,009
+0.14(+6.57%)
Mar 23, 2020
2.110
2.230
2.000
2.130
124,921
+0.08(+3.90%)
Mar 20, 2020
1.960
2.350
1.910
2.050
148,800
+0.00(+0.00%)
Mar 19, 2020
1.950
2.120
1.910
2.050
205,533
+0.09(+4.59%)
Mar 18, 2020
1.920
2.250
1.920
1.960
104,855
-0.14(-6.67%)
Mar 17, 2020
2.130
2.360
1.950
2.100
217,658
-0.07(-3.23%)
Mar 16, 2020
2.680
2.870
2.130
2.170
376,905
-0.42(-16.22%)
Mar 13, 2020
2.930
2.930
2.510
2.590
413,400
-0.38(-12.79%)
Mar 12, 2020
2.980
3.150
2.330
2.970
825,392
-0.04(-1.33%)
Mar 11, 2020
2.860
3.240
2.860
3.010
551,735
+0.07(+2.38%)
Mar 10, 2020
3.070
3.730
2.670
2.940
992,067
-0.19(-6.07%)
Mar 09, 2020
2.700
3.250
2.520
3.130
657,337
+0.30(+10.60%)
Mar 06, 2020
2.900
2.900
2.580
2.830
207,600
+0.03(+1.07%)
Mar 05, 2020
2.380
2.920
2.270
2.800
454,095
+0.19(+7.28%)
Mar 04, 2020
2.370
2.750
2.200
2.610
535,319
+0.26(+11.06%)
Mar 03, 2020
2.450
2.460
2.010
2.350
478,728
+0.23(+10.85%)
Mar 02, 2020
2.060
2.170
2.050
2.120
37,706
+0.04(+1.92%)
Feb 28, 2020
2.160
2.295
2.044
2.080
122,500
-0.19(-8.37%)
Feb 27, 2020
2.500
2.650
2.220
2.270
237,506
-0.18(-7.35%)
Feb 26, 2020
2.330
2.500
2.330
2.450
169,696
+0.09(+3.81%)
Feb 25, 2020
2.360
2.420
2.300
2.360
68,696
-0.14(-5.60%)
Feb 24, 2020
2.300
2.600
2.300
2.500
181,180
+0.08(+3.31%)
Feb 21, 2020
2.540
2.550
2.341
2.420
80,800
-0.06(-2.42%)
Feb 20, 2020
2.200
2.540
2.180
2.480
288,293
+0.26(+11.71%)
Feb 19, 2020
2.370
2.390
2.180
2.220
209,118
-0.14(-5.93%)
Feb 18, 2020
2.380
2.630
2.330
2.360
276,263
-0.08(-3.28%)
Feb 14, 2020
2.560
2.680
2.410
2.440
893,500
-0.18(-6.87%)
Feb 13, 2020
3.330
3.480
2.450
2.620
19,618,844
+0.47(+21.86%)
Feb 12, 2020
2.050
2.158
2.030
2.150
154,480
+0.08(+3.86%)
Feb 11, 2020
2.150
2.210
2.000
2.070
117,196
-0.08(-3.72%)
Feb 10, 2020
2.290
2.290
2.070
2.150
248,595
-0.08(-3.59%)
Feb 07, 2020
2.100
2.240
2.100
2.230
355,700
+0.15(+7.21%)
Feb 06, 2020
2.010
2.150
1.970
2.080
394,035
+0.10(+5.05%)
Feb 05, 2020
1.890
2.010
1.890
1.980
102,622
+0.05(+2.59%)
Feb 04, 2020
1.910
1.960
1.810
1.930
238,563
-0.01(-0.52%)
Feb 03, 2020
2.070
2.150
1.900
1.940
354,375
-0.19(-8.92%)
Jan 31, 2020
2.290
2.450
2.072
2.130
526,700
-0.16(-6.99%)
Jan 30, 2020
1.960
2.460
1.900
2.290
672,416
+0.29(+14.50%)
Jan 29, 2020
2.060
2.120
1.910
2.000
222,687
-0.02(-0.99%)
Jan 28, 2020
2.020
2.350
2.000
2.020
650,384
-0.09(-4.27%)
Jan 27, 2020
2.030
2.170
1.880
2.110
443,265
+0.02(+0.96%)
Jan 24, 2020
2.120
2.260
1.960
2.090
464,800
-0.13(-5.85%)
Jan 23, 2020
2.300
2.390
2.160
2.220
375,359
-0.10(-4.32%)
Jan 22, 2020
2.490
2.490
2.260
2.320
224,699
-0.18(-7.20%)
Jan 21, 2020
2.570
2.630
2.360
2.500
407,716
-0.14(-5.30%)
Jan 17, 2020
2.500
3.150
2.300
2.640
1,391,000
+0.09(+3.53%)
Jan 16, 2020
2.900
3.000
2.310
2.550
1,149,392
-0.46(-15.28%)
Jan 15, 2020
2.950
3.880
2.750
3.010
2,550,205
-0.05(-1.63%)
Jan 14, 2020
3.250
3.450
2.570
3.060
1,959,690
-0.31(-9.20%)
Jan 13, 2020
4.080
6.000
3.170
3.370
19,363,880
-0.55(-14.03%)
Jan 10, 2020
1.420
4.450
1.330
3.920
42,024,500
+2.93(+295.96%)
Jan 09, 2020
0.9900
0.9900
0.9900
0.9900
317,307
-0.02(-1.98%)
Jan 08, 2020
1.020
1.020
0.9620
1.010
7,210
+0.02(+1.51%)
Jan 07, 2020
1.050
1.050
0.9826
0.9950
4,513
-0.03(-3.39%)
Jan 06, 2020
0.9655
1.040
0.9655
1.030
6,270
+0.05(+5.09%)
Jan 03, 2020
0.9500
1.000
0.9500
0.9800
9,400
+0.03(+2.82%)
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.