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
Comscore Inc
(NQ:
SCOR
)
13.78
-0.22 (-1.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2021
3.600
4.310
3.485
3.660
2,825,507
+0.06(+1.67%)
Mar 30, 2021
3.500
3.670
3.400
3.600
366,620
+0.08(+2.27%)
Mar 29, 2021
3.620
3.710
3.500
3.520
587,184
-0.14(-3.83%)
Mar 26, 2021
3.680
3.710
3.510
3.660
366,000
-0.01(-0.27%)
Mar 25, 2021
3.530
3.720
3.495
3.670
520,345
+0.17(+4.86%)
Mar 24, 2021
3.730
3.820
3.500
3.500
668,928
-0.21(-5.66%)
Mar 23, 2021
4.020
4.020
3.660
3.710
829,566
-0.22(-5.60%)
Mar 22, 2021
3.900
4.140
3.720
3.930
1,227,173
+0.27(+7.38%)
Mar 19, 2021
3.920
4.130
3.650
3.660
3,382,100
+0.09(+2.52%)
Mar 18, 2021
3.670
3.800
3.570
3.570
457,937
-0.18(-4.80%)
Mar 17, 2021
3.550
3.780
3.450
3.750
971,434
+0.19(+5.34%)
Mar 16, 2021
3.390
3.640
3.370
3.560
687,707
+0.14(+4.09%)
Mar 15, 2021
3.430
3.560
3.400
3.420
500,243
-0.04(-1.16%)
Mar 12, 2021
3.150
3.460
3.110
3.460
787,700
+0.27(+8.46%)
Mar 11, 2021
2.950
3.200
2.880
3.190
1,053,115
+0.10(+3.24%)
Mar 10, 2021
3.330
3.570
2.810
3.090
1,848,525
+0.04(+1.31%)
Mar 09, 2021
2.990
3.120
2.750
3.050
1,812,431
+0.25(+8.93%)
Mar 08, 2021
2.910
2.970
2.655
2.800
1,898,073
-0.13(-4.44%)
Mar 05, 2021
3.300
3.440
2.910
2.930
2,064,400
-0.30(-9.29%)
Mar 04, 2021
3.520
3.530
3.200
3.230
1,232,608
-0.24(-6.92%)
Mar 03, 2021
3.810
3.820
3.430
3.470
1,928,355
-0.35(-9.16%)
Mar 02, 2021
4.010
4.010
3.760
3.820
632,248
-0.20(-4.98%)
Mar 01, 2021
3.790
4.020
3.570
4.020
1,043,689
+0.37(+10.14%)
Feb 26, 2021
3.780
4.000
3.590
3.650
1,071,800
-0.12(-3.18%)
Feb 25, 2021
3.970
4.200
3.740
3.770
744,817
-0.25(-6.22%)
Feb 24, 2021
4.120
4.230
3.940
4.020
1,084,279
-0.02(-0.50%)
Feb 23, 2021
3.850
4.150
3.750
4.040
700,081
+0.06(+1.51%)
Feb 22, 2021
3.780
4.100
3.630
3.980
499,619
+0.22(+5.85%)
Feb 19, 2021
3.710
3.932
3.710
3.760
497,000
+0.05(+1.35%)
Feb 18, 2021
3.820
3.826
3.680
3.710
421,278
-0.11(-2.88%)
Feb 17, 2021
3.860
3.860
3.730
3.820
572,379
-0.06(-1.55%)
Feb 16, 2021
3.900
4.090
3.820
3.880
862,066
-0.07(-1.77%)
Feb 12, 2021
3.940
3.960
3.890
3.950
498,900
+0.00(+0.00%)
Feb 11, 2021
4.190
4.199
3.825
3.950
769,233
-0.18(-4.36%)
Feb 10, 2021
4.470
4.500
4.120
4.130
791,941
-0.18(-4.18%)
Feb 09, 2021
4.400
4.400
4.110
4.310
1,034,573
+0.00(+0.00%)
Feb 08, 2021
4.290
4.420
4.210
4.310
983,722
+0.16(+3.86%)
Feb 05, 2021
4.270
4.490
3.970
4.150
1,123,200
-0.03(-0.72%)
Feb 04, 2021
3.890
4.240
3.840
4.180
947,797
+0.35(+9.14%)
Feb 03, 2021
3.960
4.200
3.760
3.830
1,075,272
+0.03(+0.79%)
Feb 02, 2021
3.240
3.850
3.240
3.800
1,318,050
+0.56(+17.28%)
Feb 01, 2021
3.230
3.277
3.200
3.240
495,267
+0.05(+1.57%)
Jan 29, 2021
3.260
3.280
3.160
3.190
552,800
-0.06(-1.85%)
Jan 28, 2021
3.240
3.365
3.150
3.250
1,138,465
+0.15(+4.84%)
Jan 27, 2021
3.310
3.370
3.040
3.100
1,050,399
-0.29(-8.55%)
Jan 26, 2021
3.400
3.475
3.315
3.390
704,009
+0.00(+0.00%)
Jan 25, 2021
3.510
3.550
3.240
3.390
1,401,490
-0.05(-1.45%)
Jan 22, 2021
3.270
3.480
3.210
3.440
511,400
+0.15(+4.56%)
Jan 21, 2021
3.380
3.380
3.200
3.290
1,150,330
-0.06(-1.79%)
Jan 20, 2021
3.430
3.460
3.220
3.350
475,405
-0.05(-1.47%)
Jan 19, 2021
3.590
3.650
3.310
3.400
666,211
-0.10(-2.86%)
Jan 15, 2021
3.300
3.540
3.270
3.500
707,800
+0.15(+4.48%)
Jan 14, 2021
3.280
3.410
3.250
3.350
501,267
+0.07(+2.13%)
Jan 13, 2021
3.380
3.460
3.050
3.280
1,296,898
-0.11(-3.24%)
Jan 12, 2021
3.490
3.650
3.270
3.390
1,978,703
-0.07(-2.02%)
Jan 11, 2021
3.390
3.510
3.330
3.460
1,843,401
+0.17(+5.17%)
Jan 08, 2021
3.570
3.600
2.920
3.290
3,442,000
+0.45(+15.85%)
Jan 07, 2021
2.430
3.390
2.370
2.840
1,381,201
+0.39(+15.92%)
Jan 06, 2021
2.440
2.580
2.420
2.450
548,961
+0.03(+1.24%)
Jan 05, 2021
2.350
2.500
2.330
2.420
396,822
+0.03(+1.26%)
Jan 04, 2021
2.570
2.580
2.260
2.390
497,231
-0.10(-4.02%)
Dec 31, 2020
2.490
2.490
2.490
2,620,401
+0.02(+0.81%)
Dec 30, 2020
2.340
2.520
2.320
2.470
2,620,401
+0.19(+8.33%)
Dec 29, 2020
2.340
2.400
2.205
2.280
525,196
+0.00(+0.00%)
Dec 28, 2020
2.200
2.340
2.150
2.280
403,017
+0.16(+7.55%)
Dec 24, 2020
2.230
2.330
2.100
2.120
445,600
-0.09(-4.07%)
Dec 23, 2020
2.280
2.340
2.170
2.210
775,772
-0.08(-3.49%)
Dec 22, 2020
2.180
2.320
2.180
2.290
333,139
+0.10(+4.57%)
Dec 21, 2020
2.080
2.250
2.080
2.190
668,949
+0.10(+4.78%)
Dec 18, 2020
2.150
2.300
2.070
2.090
774,100
-0.03(-1.42%)
Dec 17, 2020
2.160
2.160
2.030
2.120
744,495
+0.02(+0.95%)
Dec 16, 2020
2.340
2.420
2.070
2.100
537,092
-0.25(-10.64%)
Dec 15, 2020
2.440
2.490
2.340
2.350
298,981
-0.04(-1.67%)
Dec 14, 2020
2.510
2.550
2.370
2.390
231,795
-0.09(-3.63%)
Dec 11, 2020
2.480
2.540
2.420
2.480
158,900
-0.01(-0.40%)
Dec 10, 2020
2.420
2.570
2.350
2.490
232,768
+0.06(+2.47%)
Dec 09, 2020
2.500
2.640
2.390
2.430
279,608
-0.04(-1.62%)
Dec 08, 2020
2.500
2.560
2.420
2.470
194,093
-0.06(-2.37%)
Dec 07, 2020
2.420
2.670
2.420
2.530
183,311
+0.12(+4.98%)
Dec 04, 2020
2.430
2.550
2.400
2.410
209,800
-0.03(-1.23%)
Dec 03, 2020
2.550
2.580
2.430
2.440
142,165
-0.11(-4.31%)
Dec 02, 2020
2.520
2.680
2.490
2.550
132,984
+0.02(+0.79%)
Dec 01, 2020
2.680
2.750
2.520
2.530
267,061
-0.02(-0.78%)
Nov 30, 2020
2.750
2.880
2.510
2.550
399,026
-0.24(-8.60%)
Nov 27, 2020
2.510
2.800
2.510
2.790
290,100
+0.28(+11.16%)
Nov 25, 2020
2.670
2.960
2.480
2.510
683,300
-0.19(-7.04%)
Nov 24, 2020
2.500
2.825
2.445
2.700
574,063
+0.30(+12.50%)
Nov 23, 2020
2.280
2.790
2.280
2.400
797,769
+0.13(+5.73%)
Nov 20, 2020
2.220
2.350
2.210
2.270
140,300
+0.01(+0.44%)
Nov 19, 2020
2.240
2.360
2.210
2.260
164,301
+0.07(+3.20%)
Nov 18, 2020
2.220
2.270
2.190
2.190
214,617
-0.04(-1.79%)
Nov 17, 2020
2.220
2.260
2.200
2.230
150,753
+0.00(+0.00%)
Nov 16, 2020
2.190
2.290
2.160
2.230
230,384
+0.06(+2.76%)
Nov 13, 2020
2.140
2.200
2.120
2.170
156,500
+0.03(+1.40%)
Nov 12, 2020
2.160
2.230
2.090
2.140
163,861
-0.04(-1.83%)
Nov 11, 2020
2.130
2.270
2.130
2.180
390,674
+0.02(+0.93%)
Nov 10, 2020
2.110
2.170
1.900
2.160
538,678
+0.14(+6.93%)
Nov 09, 2020
2.040
2.190
1.900
2.020
635,092
+0.08(+4.12%)
Nov 06, 2020
2.010
2.030
1.940
1.940
223,000
-0.06(-3.00%)
Nov 05, 2020
2.040
2.060
1.960
2.000
378,391
-0.01(-0.50%)
Nov 04, 2020
2.080
2.090
1.990
2.010
174,923
-0.04(-1.95%)
Nov 03, 2020
2.070
2.120
2.030
2.050
256,015
+0.00(+0.00%)
Nov 02, 2020
2.000
2.100
1.940
2.050
435,622
+0.05(+2.76%)
Oct 30, 2020
1.940
2.010
1.900
1.995
251,300
+0.03(+1.27%)
Oct 29, 2020
1.910
2.100
1.800
1.970
454,444
+0.11(+5.91%)
Oct 28, 2020
2.000
2.000
1.830
1.860
440,070
-0.09(-4.62%)
Oct 27, 2020
1.970
1.970
1.860
1.950
469,409
+0.00(+0.00%)
Oct 26, 2020
2.000
2.050
1.930
1.950
219,615
-0.07(-3.47%)
Oct 23, 2020
2.070
2.130
2.010
2.020
277,300
-0.06(-2.88%)
Oct 22, 2020
2.100
2.150
2.060
2.080
470,402
-0.01(-0.48%)
Oct 21, 2020
2.060
2.190
2.050
2.090
91,995
+0.04(+1.95%)
Oct 20, 2020
2.080
2.220
2.000
2.050
725,638
-0.01(-0.49%)
Oct 19, 2020
2.170
2.200
2.050
2.060
122,116
-0.11(-5.07%)
Oct 16, 2020
2.120
2.220
2.120
2.170
97,300
+0.03(+1.40%)
Oct 15, 2020
2.070
2.170
2.050
2.140
91,202
+0.03(+1.42%)
Oct 14, 2020
2.160
2.170
2.100
2.110
76,837
-0.02(-0.94%)
Oct 13, 2020
2.210
2.250
2.110
2.130
236,704
-0.13(-5.75%)
Oct 12, 2020
2.120
2.270
2.119
2.260
189,042
+0.16(+7.62%)
Oct 09, 2020
2.170
2.190
2.070
2.100
304,400
-0.06(-2.78%)
Oct 08, 2020
2.100
2.180
2.100
2.160
241,349
+0.07(+3.35%)
Oct 07, 2020
2.090
2.120
2.070
2.090
346,529
+0.01(+0.48%)
Oct 06, 2020
2.130
2.170
2.060
2.080
399,959
-0.03(-1.42%)
Oct 05, 2020
2.090
2.150
2.000
2.110
183,211
+0.07(+3.43%)
Oct 02, 2020
2.070
2.140
2.040
2.040
213,300
-0.10(-4.67%)
Oct 01, 2020
2.080
2.160
2.015
2.140
546,156
+0.10(+4.90%)
Sep 30, 2020
2.000
2.070
2.000
2.040
837,303
+0.03(+1.49%)
Sep 29, 2020
2.010
2.040
1.910
2.010
407,476
+0.03(+1.52%)
Sep 28, 2020
2.000
2.050
1.970
1.980
299,974
+0.00(+0.00%)
Sep 25, 2020
1.930
2.060
1.930
1.980
270,500
+0.03(+1.54%)
Sep 24, 2020
2.030
2.030
1.860
1.950
416,305
-0.05(-2.50%)
Sep 23, 2020
2.090
2.150
1.960
2.000
446,286
-0.08(-3.85%)
Sep 22, 2020
2.140
2.180
2.000
2.080
452,165
-0.02(-0.95%)
Sep 21, 2020
2.220
2.270
2.070
2.100
407,808
-0.19(-8.30%)
Sep 18, 2020
2.320
2.380
2.230
2.290
378,300
+0.02(+0.88%)
Sep 17, 2020
2.300
2.380
2.240
2.270
384,571
-0.05(-2.16%)
Sep 16, 2020
2.340
2.440
2.278
2.320
388,430
+0.10(+4.50%)
Sep 15, 2020
2.350
2.370
2.180
2.220
370,512
-0.07(-3.06%)
Sep 14, 2020
2.350
2.480
2.275
2.290
321,111
-0.05(-2.14%)
Sep 11, 2020
2.350
2.580
2.300
2.340
357,700
+0.05(+2.18%)
Sep 10, 2020
2.260
2.350
2.240
2.290
358,320
+0.09(+4.09%)
Sep 09, 2020
2.390
2.390
2.190
2.200
579,430
-0.09(-3.93%)
Sep 08, 2020
2.370
2.460
2.280
2.290
388,199
-0.08(-3.38%)
Sep 04, 2020
2.390
2.440
2.160
2.370
575,700
+0.04(+1.72%)
Sep 03, 2020
2.500
2.500
2.250
2.330
399,951
-0.16(-6.43%)
Sep 02, 2020
2.620
2.650
2.460
2.490
388,191
-0.13(-4.96%)
Sep 01, 2020
2.660
2.705
2.590
2.620
372,057
-0.01(-0.38%)
Aug 31, 2020
2.810
2.810
2.600
2.630
317,331
-0.12(-4.36%)
Aug 28, 2020
2.730
2.830
2.700
2.750
320,400
+0.07(+2.61%)
Aug 27, 2020
2.780
2.810
2.620
2.680
485,637
-0.05(-1.83%)
Aug 26, 2020
2.650
2.890
2.650
2.730
356,474
+0.10(+3.80%)
Aug 25, 2020
2.700
2.750
2.560
2.630
447,814
-0.05(-1.87%)
Aug 24, 2020
2.760
2.760
2.660
2.680
205,744
-0.03(-1.11%)
Aug 21, 2020
2.840
2.850
2.700
2.710
238,000
-0.12(-4.41%)
Aug 20, 2020
2.820
2.900
2.790
2.835
194,384
-0.06(-1.90%)
Aug 19, 2020
3.150
3.150
2.690
2.890
713,708
-0.28(-8.83%)
Aug 18, 2020
3.250
3.290
3.130
3.170
55,048
-0.09(-2.76%)
Aug 17, 2020
3.140
3.290
3.120
3.260
268,014
+0.12(+3.82%)
Aug 14, 2020
3.230
3.235
3.030
3.140
179,400
-0.13(-3.98%)
Aug 13, 2020
3.230
3.440
3.210
3.270
155,137
-0.00(-0.15%)
Aug 12, 2020
3.290
3.400
3.220
3.275
357,198
+0.06(+2.02%)
Aug 11, 2020
3.200
3.600
3.150
3.210
521,146
+0.08(+2.56%)
Aug 10, 2020
3.250
3.330
3.060
3.130
232,697
-0.21(-6.15%)
Aug 07, 2020
3.250
3.400
3.190
3.335
161,500
+0.06(+1.99%)
Aug 06, 2020
3.170
3.270
3.100
3.270
116,968
+0.08(+2.51%)
Aug 05, 2020
3.160
3.240
3.000
3.190
110,890
+0.07(+2.24%)
Aug 04, 2020
3.070
3.130
3.000
3.120
162,530
+0.01(+0.32%)
Aug 03, 2020
3.010
3.120
2.950
3.110
183,028
+0.11(+3.67%)
Jul 31, 2020
3.040
3.130
2.920
3.000
140,500
-0.09(-2.91%)
Jul 30, 2020
3.010
3.130
2.970
3.090
108,594
+0.04(+1.31%)
Jul 29, 2020
3.080
3.210
3.010
3.050
141,228
-0.02(-0.65%)
Jul 28, 2020
3.070
3.140
2.950
3.070
137,235
-0.05(-1.60%)
Jul 27, 2020
3.020
3.170
3.020
3.120
108,341
+0.02(+0.65%)
Jul 24, 2020
3.240
3.330
3.080
3.100
103,800
-0.14(-4.32%)
Jul 23, 2020
3.310
3.360
3.110
3.240
176,172
-0.05(-1.52%)
Jul 22, 2020
3.300
3.420
3.250
3.290
116,166
-0.11(-3.24%)
Jul 21, 2020
3.330
3.500
3.300
3.400
166,834
+0.12(+3.66%)
Jul 20, 2020
3.270
3.310
3.170
3.280
106,109
+0.01(+0.31%)
Jul 17, 2020
3.440
3.488
3.210
3.270
127,200
-0.13(-3.96%)
Jul 16, 2020
3.200
3.570
3.150
3.405
338,425
+0.18(+5.75%)
Jul 15, 2020
3.000
3.260
2.910
3.220
500,797
+0.36(+12.59%)
Jul 14, 2020
2.850
2.880
2.720
2.860
328,459
+0.00(+0.00%)
Jul 13, 2020
3.130
3.140
2.840
2.860
261,668
-0.19(-6.23%)
Jul 10, 2020
2.890
3.060
2.790
3.050
189,400
+0.19(+6.64%)
Jul 09, 2020
3.070
3.130
2.850
2.860
281,963
-0.12(-4.03%)
Jul 08, 2020
2.860
3.000
2.750
2.980
374,586
+0.08(+2.94%)
Jul 07, 2020
3.160
3.160
2.870
2.895
156,267
-0.29(-8.96%)
Jul 06, 2020
3.060
3.190
3.030
3.180
226,208
+0.20(+6.71%)
Jul 02, 2020
3.070
3.070
2.940
2.980
211,900
+0.00(+0.17%)
Jul 01, 2020
3.110
3.180
2.900
2.975
297,657
-0.12(-4.03%)
Jun 30, 2020
3.010
3.120
2.970
3.100
194,418
+0.07(+2.31%)
Jun 29, 2020
2.970
3.150
2.910
3.030
164,948
+0.11(+3.77%)
Jun 26, 2020
3.160
3.210
2.900
2.920
1,195,400
-0.24(-7.59%)
Jun 25, 2020
3.120
3.190
3.070
3.160
187,359
+0.01(+0.32%)
Jun 24, 2020
3.230
3.325
3.070
3.150
294,475
-0.16(-4.83%)
Jun 23, 2020
3.380
3.440
3.260
3.310
194,129
-0.02(-0.60%)
Jun 22, 2020
3.320
3.380
3.250
3.330
167,024
-0.02(-0.60%)
Jun 19, 2020
3.300
3.430
3.300
3.350
371,400
+0.02(+0.60%)
Jun 18, 2020
3.180
3.400
3.180
3.330
190,956
+0.15(+4.72%)
Jun 17, 2020
3.320
3.320
3.160
3.180
153,809
-0.10(-3.05%)
Jun 16, 2020
3.550
3.600
3.190
3.280
204,141
-0.16(-4.65%)
Jun 15, 2020
3.100
3.450
3.100
3.440
263,249
+0.23(+7.17%)
Jun 12, 2020
3.270
3.340
3.100
3.210
344,600
+0.12(+4.05%)
Jun 11, 2020
3.650
3.685
3.080
3.085
558,938
-0.71(-18.82%)
Jun 10, 2020
3.920
3.920
3.660
3.800
429,855
-0.12(-3.06%)
Jun 09, 2020
3.940
4.120
3.820
3.920
393,223
-0.07(-1.75%)
Jun 08, 2020
3.950
4.210
3.670
3.990
541,558
+0.11(+2.84%)
Jun 05, 2020
3.800
3.930
3.770
3.880
677,900
+0.29(+8.08%)
Jun 04, 2020
3.610
3.840
3.580
3.590
398,474
-0.09(-2.45%)
Jun 03, 2020
3.470
3.890
3.440
3.680
433,155
+0.24(+6.98%)
Jun 02, 2020
3.510
3.560
3.290
3.440
561,351
-0.04(-1.15%)
Jun 01, 2020
3.770
3.810
3.470
3.480
405,615
-0.29(-7.57%)
May 29, 2020
3.660
3.790
3.500
3.765
358,800
+0.10(+2.87%)
May 28, 2020
3.850
3.950
3.630
3.660
823,847
-0.11(-2.92%)
May 27, 2020
3.460
3.850
3.460
3.770
845,251
+0.35(+10.23%)
May 26, 2020
3.290
3.530
3.230
3.420
401,011
+0.26(+8.23%)
May 22, 2020
3.050
3.190
2.910
3.160
202,200
+0.12(+3.95%)
May 21, 2020
2.860
3.240
2.820
3.040
454,165
+0.19(+6.67%)
May 20, 2020
2.790
3.000
2.750
2.850
548,674
+0.17(+6.34%)
May 19, 2020
2.410
2.980
2.410
2.680
1,170,273
+0.27(+10.97%)
May 18, 2020
2.530
2.645
2.400
2.415
480,461
+0.02(+1.05%)
May 15, 2020
2.360
2.400
2.250
2.390
436,000
+0.03(+1.27%)
May 14, 2020
2.460
2.460
2.270
2.360
579,029
-0.20(-7.81%)
May 13, 2020
2.910
2.910
2.450
2.560
493,305
-0.36(-12.33%)
May 12, 2020
2.970
3.020
2.900
2.920
265,436
-0.01(-0.34%)
May 11, 2020
3.100
3.170
2.883
2.930
344,278
-0.27(-8.58%)
May 08, 2020
2.780
3.240
2.700
3.205
625,400
+0.37(+12.85%)
May 07, 2020
2.620
2.840
2.600
2.840
327,604
+0.23(+8.81%)
May 06, 2020
2.870
2.910
2.600
2.610
513,519
-0.39(-13.00%)
May 05, 2020
3.160
3.260
2.900
3.000
646,599
-0.05(-1.64%)
May 04, 2020
2.910
3.080
2.720
3.050
549,581
+0.06(+2.01%)
May 01, 2020
2.810
2.990
2.570
2.990
521,600
+0.10(+3.46%)
Apr 30, 2020
2.950
3.120
2.835
2.890
689,516
-0.20(-6.47%)
Apr 29, 2020
2.880
3.310
2.870
3.090
625,691
+0.30(+10.75%)
Apr 28, 2020
2.870
2.910
2.750
2.790
279,206
+0.09(+3.33%)
Apr 27, 2020
2.390
2.710
2.390
2.700
344,373
+0.31(+12.97%)
Apr 24, 2020
2.380
2.450
2.290
2.390
191,400
-0.04(-1.65%)
Apr 23, 2020
2.420
2.551
2.390
2.430
245,509
+0.00(+0.00%)
Apr 22, 2020
2.430
2.500
2.350
2.430
224,619
+0.05(+2.10%)
Apr 21, 2020
2.510
2.570
2.370
2.380
154,341
-0.21(-7.93%)
Apr 20, 2020
2.510
2.770
2.510
2.585
208,058
-0.06(-2.08%)
Apr 17, 2020
2.800
2.850
2.460
2.640
285,300
+0.06(+2.33%)
Apr 16, 2020
2.710
2.730
2.570
2.580
196,097
-0.15(-5.49%)
Apr 15, 2020
2.720
2.780
2.560
2.730
181,011
-0.15(-5.21%)
Apr 14, 2020
2.910
3.000
2.750
2.880
312,805
+0.05(+1.77%)
Apr 13, 2020
2.750
2.900
2.610
2.830
262,016
+0.06(+2.17%)
Apr 09, 2020
2.670
2.800
2.550
2.770
368,800
+0.21(+8.20%)
Apr 08, 2020
2.550
2.640
2.450
2.560
342,597
+0.09(+3.64%)
Apr 07, 2020
2.620
2.732
2.370
2.470
673,017
-0.03(-1.20%)
Apr 06, 2020
2.230
2.540
2.230
2.500
405,008
+0.28(+12.61%)
Apr 03, 2020
2.280
2.350
2.060
2.220
410,000
-0.10(-4.31%)
Apr 02, 2020
2.390
2.640
2.170
2.320
353,864
-0.07(-2.93%)
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.