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
Ambow Education Holding Ltd ADR
(NY:
AMBO
)
1.460
+0.130 (+9.77%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 29, 2021
2.320
2.950
2.320
2.470
2,450,700
+0.14(+6.01%)
Jan 28, 2021
2.300
2.460
2.300
2.330
222,762
+0.01(+0.43%)
Jan 27, 2021
2.400
2.510
2.290
2.320
164,710
-0.21(-8.30%)
Jan 26, 2021
2.500
2.600
2.430
2.530
53,792
+0.01(+0.40%)
Jan 25, 2021
2.680
2.680
2.380
2.520
136,389
-0.00(-0.20%)
Jan 22, 2021
2.450
2.670
2.450
2.525
183,400
-0.02(-0.98%)
Jan 21, 2021
2.520
2.620
2.450
2.550
138,435
+0.03(+1.08%)
Jan 20, 2021
2.710
2.764
2.490
2.523
648,204
-0.22(-7.93%)
Jan 19, 2021
2.480
2.840
2.420
2.740
736,631
+0.33(+13.69%)
Jan 15, 2021
2.580
2.580
2.370
2.410
200,200
-0.09(-3.60%)
Jan 14, 2021
2.450
2.590
2.430
2.500
277,297
+0.05(+2.04%)
Jan 13, 2021
2.500
2.720
2.410
2.450
556,998
-0.05(-2.00%)
Jan 12, 2021
2.450
2.510
2.380
2.500
305,006
+0.06(+2.46%)
Jan 11, 2021
2.420
2.600
2.380
2.440
261,835
-0.06(-2.40%)
Jan 08, 2021
2.450
2.590
2.370
2.500
737,600
+0.14(+5.93%)
Jan 07, 2021
2.220
2.410
2.200
2.360
407,873
+0.18(+8.26%)
Jan 06, 2021
2.170
2.310
2.160
2.180
314,389
+0.01(+0.46%)
Jan 05, 2021
2.190
2.300
2.100
2.170
264,887
+0.08(+3.83%)
Jan 04, 2021
2.110
2.160
2.080
2.090
160,089
-0.08(-3.69%)
Dec 31, 2020
2.170
2.170
2.170
563,146
+0.06(+2.84%)
Dec 30, 2020
2.120
2.250
2.050
2.110
563,146
-0.02(-0.94%)
Dec 29, 2020
2.360
2.420
2.080
2.130
930,869
-0.08(-3.62%)
Dec 28, 2020
2.090
2.350
2.070
2.210
482,786
+0.16(+7.85%)
Dec 24, 2020
2.030
2.100
1.980
2.049
114,500
+0.02(+0.94%)
Dec 23, 2020
2.110
2.130
1.950
2.030
214,591
-0.04(-1.93%)
Dec 22, 2020
2.130
2.160
2.060
2.070
129,316
-0.07(-3.27%)
Dec 21, 2020
2.070
2.160
2.030
2.140
80,009
-0.03(-1.38%)
Dec 18, 2020
2.240
2.253
2.050
2.170
195,200
-0.11(-4.82%)
Dec 17, 2020
2.320
2.330
2.200
2.280
162,211
-0.06(-2.56%)
Dec 16, 2020
2.530
2.530
2.250
2.340
106,917
+0.04(+1.74%)
Dec 15, 2020
2.430
2.430
2.270
2.300
183,982
+0.01(+0.44%)
Dec 14, 2020
2.340
2.345
2.250
2.290
92,153
-0.06(-2.55%)
Dec 11, 2020
2.420
2.430
2.270
2.350
54,300
-0.10(-4.08%)
Dec 10, 2020
2.370
2.450
2.270
2.450
86,203
+0.14(+6.06%)
Dec 09, 2020
2.390
2.430
2.250
2.310
111,114
-0.02(-0.86%)
Dec 08, 2020
2.390
2.440
2.300
2.330
171,045
-0.09(-3.72%)
Dec 07, 2020
2.530
2.530
2.340
2.420
257,175
-0.19(-7.28%)
Dec 04, 2020
2.690
2.760
2.520
2.610
327,800
-0.07(-2.61%)
Dec 03, 2020
2.210
2.770
2.210
2.680
636,110
+0.29(+12.13%)
Dec 02, 2020
2.350
2.390
2.230
2.390
104,060
+0.06(+2.58%)
Dec 01, 2020
2.470
2.490
2.250
2.330
301,227
-0.16(-6.43%)
Nov 30, 2020
2.580
2.580
2.310
2.490
327,797
+0.02(+0.81%)
Nov 27, 2020
2.530
2.530
2.360
2.470
232,700
-0.09(-3.52%)
Nov 25, 2020
2.470
2.800
2.400
2.560
1,452,300
+0.32(+14.29%)
Nov 24, 2020
2.250
2.340
2.200
2.240
222,145
-0.01(-0.44%)
Nov 23, 2020
2.280
2.370
2.130
2.250
210,093
+0.02(+0.90%)
Nov 20, 2020
2.160
2.260
2.140
2.230
177,500
+0.01(+0.45%)
Nov 19, 2020
2.400
2.490
2.110
2.220
983,663
-0.07(-3.06%)
Nov 18, 2020
2.170
2.400
2.150
2.290
758,789
+0.18(+8.53%)
Nov 17, 2020
2.040
2.180
2.040
2.110
440,531
-0.02(-0.94%)
Nov 16, 2020
2.200
2.220
2.100
2.130
200,849
-0.09(-4.05%)
Nov 13, 2020
2.250
2.250
2.150
2.220
232,900
-0.02(-0.89%)
Nov 12, 2020
2.100
2.250
2.060
2.240
771,043
+0.17(+8.21%)
Nov 11, 2020
2.050
2.090
2.020
2.070
195,861
+0.03(+1.47%)
Nov 10, 2020
2.110
2.150
1.980
2.040
334,226
-0.04(-1.92%)
Nov 09, 2020
2.170
2.260
2.010
2.080
391,364
-0.21(-9.17%)
Nov 06, 2020
2.020
2.350
1.970
2.290
1,657,700
+0.25(+12.25%)
Nov 05, 2020
1.950
2.080
1.950
2.040
276,868
-0.01(-0.32%)
Nov 04, 2020
2.220
2.230
2.010
2.046
417,739
-0.15(-6.98%)
Nov 03, 2020
3.030
3.030
2.060
2.200
6,542,562
-0.45(-16.98%)
Nov 02, 2020
2.680
2.680
2.560
2.650
5,715
-0.02(-0.75%)
Oct 30, 2020
2.760
2.820
2.620
2.670
15,800
-0.10(-3.61%)
Oct 29, 2020
2.920
3.010
2.770
2.770
22,079
-0.10(-3.48%)
Oct 28, 2020
2.940
3.050
2.850
2.870
18,813
-0.15(-4.97%)
Oct 27, 2020
3.010
3.040
2.940
3.020
9,727
+0.00(+0.00%)
Oct 26, 2020
3.120
3.175
2.920
3.020
28,996
-0.18(-5.63%)
Oct 23, 2020
3.150
3.270
3.150
3.200
18,600
+0.00(+0.00%)
Oct 22, 2020
3.200
3.400
3.110
3.200
63,232
-0.02(-0.62%)
Oct 21, 2020
3.300
3.560
3.170
3.220
316,659
-0.10(-3.01%)
Oct 20, 2020
3.370
3.620
3.300
3.320
211,749
-0.14(-4.05%)
Oct 19, 2020
3.600
3.680
3.405
3.460
23,598
-0.02(-0.57%)
Oct 16, 2020
3.360
3.580
3.335
3.480
81,600
+0.08(+2.35%)
Oct 15, 2020
3.260
3.400
3.260
3.400
16,721
+0.05(+1.49%)
Oct 14, 2020
3.320
3.453
3.280
3.350
40,712
-0.04(-1.18%)
Oct 13, 2020
3.470
3.600
3.310
3.390
202,728
-0.19(-5.31%)
Oct 12, 2020
3.740
3.850
3.450
3.580
439,246
-0.06(-1.65%)
Oct 09, 2020
3.850
3.955
3.470
3.640
151,000
-0.28(-7.14%)
Oct 08, 2020
3.990
4.060
3.800
3.920
124,582
-0.08(-2.00%)
Oct 07, 2020
3.950
4.090
3.950
4.000
104,726
+0.04(+1.01%)
Oct 06, 2020
3.830
4.090
3.830
3.960
100,823
+0.04(+1.02%)
Oct 05, 2020
3.760
4.040
3.760
3.920
92,795
-0.17(-4.16%)
Oct 02, 2020
3.930
4.200
3.820
4.090
238,700
+0.14(+3.54%)
Oct 01, 2020
3.950
4.050
3.580
3.950
480,192
-1.10(-21.78%)
Sep 30, 2020
5.260
5.350
4.130
5.050
1,291,870
+0.20(+4.12%)
Sep 29, 2020
3.170
5.000
3.070
4.850
2,930,952
+0.76(+18.58%)
Sep 28, 2020
2.310
6.430
2.310
4.090
25,775,304
+2.28(+125.97%)
Sep 25, 2020
1.709
1.810
1.709
1.810
8,700
+0.07(+4.02%)
Sep 24, 2020
1.700
1.740
1.630
1.740
13,284
+0.05(+3.17%)
Sep 23, 2020
1.760
1.780
1.650
1.687
9,944
-0.12(-6.82%)
Sep 22, 2020
1.930
1.980
1.740
1.810
28,021
-0.02(-1.09%)
Sep 21, 2020
1.710
1.840
1.700
1.830
20,895
+0.13(+7.65%)
Sep 18, 2020
1.720
1.770
1.700
1.700
6,500
-0.08(-4.49%)
Sep 17, 2020
1.670
1.890
1.660
1.780
22,654
-0.07(-3.78%)
Sep 16, 2020
1.772
1.980
1.772
1.850
9,277
-0.04(-2.12%)
Sep 15, 2020
1.930
2.020
1.860
1.890
27,377
+0.05(+2.72%)
Sep 14, 2020
1.970
1.970
1.840
1.840
20,467
-0.12(-6.12%)
Sep 11, 2020
1.910
2.060
1.910
1.960
9,900
+0.02(+1.03%)
Sep 10, 2020
1.900
1.950
1.870
1.940
10,473
+0.06(+3.19%)
Sep 09, 2020
1.990
1.990
1.870
1.880
30,828
-0.09(-4.57%)
Sep 08, 2020
1.770
1.970
1.712
1.970
25,068
+0.11(+5.91%)
Sep 04, 2020
2.030
2.030
1.750
1.860
38,900
-0.17(-8.37%)
Sep 03, 2020
2.100
2.150
1.900
2.030
39,391
-0.15(-6.88%)
Sep 02, 2020
2.490
2.490
2.145
2.180
79,312
-0.12(-5.22%)
Sep 01, 2020
2.740
2.740
2.185
2.300
113,192
-0.35(-13.21%)
Aug 31, 2020
2.420
2.660
2.420
2.650
81,813
+0.08(+3.11%)
Aug 28, 2020
2.500
2.650
2.500
2.570
37,300
+0.05(+1.98%)
Aug 27, 2020
2.510
2.630
2.500
2.520
96,984
-0.08(-3.08%)
Aug 26, 2020
2.660
2.680
2.550
2.600
122,710
-0.12(-4.41%)
Aug 25, 2020
2.670
2.770
2.580
2.720
53,435
+0.04(+1.49%)
Aug 24, 2020
2.480
2.800
2.480
2.680
58,143
+0.11(+4.28%)
Aug 21, 2020
2.630
2.810
2.550
2.570
87,200
-0.03(-1.15%)
Aug 20, 2020
3.170
3.240
2.540
2.600
194,490
-0.56(-17.72%)
Aug 19, 2020
3.100
3.400
3.020
3.160
170,624
+0.11(+3.61%)
Aug 18, 2020
2.800
3.500
2.800
3.050
379,567
+0.07(+2.35%)
Aug 17, 2020
2.650
3.010
2.650
2.980
105,030
+0.26(+9.56%)
Aug 14, 2020
2.760
2.830
2.599
2.720
51,600
-0.12(-4.39%)
Aug 13, 2020
2.630
2.980
2.460
2.845
102,336
+0.16(+5.76%)
Aug 12, 2020
2.740
2.910
2.610
2.690
95,390
-0.22(-7.56%)
Aug 11, 2020
2.940
2.940
2.680
2.910
122,502
-0.08(-2.68%)
Aug 10, 2020
2.950
2.990
2.700
2.990
163,500
-0.05(-1.64%)
Aug 07, 2020
3.400
3.400
2.800
3.040
2,104,400
+0.35(+13.01%)
Aug 06, 2020
2.650
2.720
2.560
2.690
117,116
-0.06(-2.18%)
Aug 05, 2020
2.530
2.800
2.520
2.750
216,892
-0.06(-2.14%)
Aug 04, 2020
2.700
2.850
2.350
2.810
599,691
-0.29(-9.35%)
Aug 03, 2020
2.850
4.810
2.520
3.100
11,468,425
+0.90(+40.91%)
Jul 31, 2020
2.220
2.310
2.130
2.200
17,500
-0.08(-3.51%)
Jul 30, 2020
2.220
2.410
2.065
2.280
88,392
+0.04(+1.79%)
Jul 29, 2020
2.360
2.540
2.170
2.240
118,997
-0.16(-6.67%)
Jul 28, 2020
2.390
2.500
2.210
2.400
60,336
-0.04(-1.64%)
Jul 27, 2020
2.870
2.870
2.380
2.440
133,840
-0.37(-13.17%)
Jul 24, 2020
2.840
3.000
2.660
2.810
166,400
-0.35(-11.08%)
Jul 23, 2020
2.850
3.407
2.723
3.160
447,268
+0.57(+22.01%)
Jul 22, 2020
2.700
2.750
2.470
2.590
179,958
+0.09(+3.60%)
Jul 21, 2020
2.790
2.790
2.430
2.500
111,271
-0.10(-3.85%)
Jul 20, 2020
2.890
2.890
2.520
2.600
202,425
-0.11(-4.21%)
Jul 17, 2020
2.600
2.990
2.360
2.714
741,300
+0.35(+15.01%)
Jul 16, 2020
1.910
2.600
1.900
2.360
394,166
+0.46(+24.21%)
Jul 15, 2020
2.050
2.050
1.900
1.900
34,789
-0.17(-8.21%)
Jul 14, 2020
2.100
2.180
2.000
2.070
21,728
-0.03(-1.43%)
Jul 13, 2020
2.120
2.250
1.950
2.100
84,077
+0.08(+3.96%)
Jul 10, 2020
2.190
2.500
1.920
2.020
555,900
+0.10(+5.21%)
Jul 09, 2020
2.080
2.190
1.760
1.920
110,406
-0.21(-9.85%)
Jul 08, 2020
2.250
2.410
2.060
2.130
107,500
+0.04(+1.91%)
Jul 07, 2020
1.760
2.090
1.730
2.090
102,278
+0.29(+16.11%)
Jul 06, 2020
2.010
2.010
1.660
1.800
13,253
+0.03(+1.69%)
Jul 02, 2020
1.800
1.890
1.690
1.770
17,300
-0.02(-1.12%)
Jul 01, 2020
1.750
1.820
1.713
1.790
7,724
+0.01(+0.56%)
Jun 30, 2020
1.700
1.837
1.670
1.780
9,181
+0.09(+5.33%)
Jun 29, 2020
1.690
1.910
1.650
1.690
14,049
-0.03(-1.48%)
Jun 26, 2020
1.780
1.860
1.650
1.715
10,700
-0.06(-3.63%)
Jun 25, 2020
1.760
1.853
1.671
1.780
18,202
-0.00(-0.01%)
Jun 24, 2020
1.870
2.040
1.750
1.780
83,657
-0.09(-4.81%)
Jun 23, 2020
1.810
1.900
1.790
1.870
42,670
+0.03(+1.63%)
Jun 22, 2020
2.160
2.210
1.800
1.840
59,839
-0.35(-15.98%)
Jun 19, 2020
2.060
2.300
2.060
2.190
31,000
+0.06(+2.82%)
Jun 18, 2020
2.120
2.220
2.000
2.130
22,973
-0.02(-0.93%)
Jun 17, 2020
2.100
2.210
2.000
2.150
62,669
+0.04(+1.90%)
Jun 16, 2020
2.000
2.800
2.000
2.110
681,452
-0.08(-3.65%)
Jun 15, 2020
2.180
2.340
2.020
2.190
76,943
-0.07(-3.10%)
Jun 12, 2020
2.180
2.389
2.060
2.260
285,800
+0.00(+0.00%)
Jun 11, 2020
2.670
3.220
2.030
2.260
5,754,715
+0.56(+32.94%)
Jun 10, 2020
1.710
1.750
1.630
1.700
58,541
-0.01(-0.58%)
Jun 09, 2020
1.700
1.750
1.570
1.710
58,466
+0.17(+10.68%)
Jun 08, 2020
1.500
1.620
1.450
1.545
84,497
+0.12(+8.80%)
Jun 05, 2020
1.480
1.510
1.410
1.420
49,600
-0.08(-5.33%)
Jun 04, 2020
1.500
1.600
1.461
1.500
63,784
-0.02(-1.32%)
Jun 03, 2020
1.500
1.650
1.460
1.520
23,474
+0.00(+0.00%)
Jun 02, 2020
1.600
1.600
1.511
1.520
13,257
-0.08(-5.00%)
Jun 01, 2020
1.630
1.640
1.560
1.600
17,368
-0.04(-2.74%)
May 29, 2020
1.750
1.790
1.640
1.645
15,300
-0.00(-0.30%)
May 28, 2020
1.690
1.870
1.640
1.650
33,398
-0.25(-13.16%)
May 27, 2020
2.040
2.040
1.640
1.900
17,676
-0.14(-6.86%)
May 26, 2020
2.180
2.220
2.040
2.040
4,613
-0.18(-8.11%)
May 22, 2020
2.220
2.220
2.220
2.220
200
-0.02(-0.92%)
May 21, 2020
2.400
2.400
2.241
2.241
5,515
+0.09(+4.15%)
May 20, 2020
2.470
2.470
2.151
2.151
1,980
-0.16(-6.87%)
May 19, 2020
2.050
2.310
2.050
2.310
826
+0.01(+0.43%)
May 18, 2020
2.350
2.500
2.300
2.300
2,836
-0.10(-4.17%)
May 15, 2020
2.390
2.400
2.390
2.400
500
+0.00(+0.00%)
May 14, 2020
2.220
2.400
2.217
2.400
798
+0.00(+0.00%)
May 13, 2020
2.310
2.420
2.030
2.400
6,658
-0.08(-3.23%)
May 12, 2020
2.480
2.500
2.405
2.480
1,540
-0.13(-4.98%)
May 11, 2020
2.550
2.620
2.534
2.610
1,070
-0.01(-0.38%)
May 08, 2020
2.730
2.730
2.520
2.620
17,800
-0.48(-15.48%)
May 07, 2020
2.400
3.100
2.034
3.100
34,718
+0.65(+26.53%)
May 06, 2020
2.020
2.450
2.020
2.450
6,461
+0.39(+18.93%)
May 05, 2020
2.250
2.250
2.020
2.060
4,895
-0.14(-6.36%)
May 04, 2020
2.200
2.200
108
+0.00(+0.00%)
May 01, 2020
2.000
2.200
2.000
2.200
900
+0.04(+1.85%)
Apr 30, 2020
2.100
2.350
2.100
2.160
5,297
-0.22(-9.43%)
Apr 29, 2020
2.057
2.500
2.057
2.385
8,922
+0.04(+1.51%)
Apr 28, 2020
2.290
2.400
2.290
2.349
11,261
+0.12(+5.36%)
Apr 27, 2020
2.340
2.340
2.140
2.230
3,683
+0.18(+8.78%)
Apr 24, 2020
2.180
2.284
1.966
2.050
17,300
-0.18(-8.07%)
Apr 23, 2020
1.510
2.490
1.510
2.230
53,161
+0.38(+20.54%)
Apr 22, 2020
1.700
1.850
1.700
1.850
409
+0.25(+15.62%)
Apr 21, 2020
1.710
1.825
1.600
1.600
2,916
-0.33(-17.10%)
Apr 20, 2020
1.930
1.930
1.930
1.930
114
+0.00(+0.00%)
Apr 17, 2020
1.818
1.930
1.818
1.930
1,100
-0.08(-3.98%)
Apr 16, 2020
2.050
2.050
2.010
2.010
765
-0.04(-1.95%)
Apr 15, 2020
2.050
2.050
2.050
2.050
17
+0.00(+0.00%)
Apr 14, 2020
1.730
2.050
1.720
2.050
5,736
+0.00(+0.00%)
Apr 13, 2020
2.000
2.050
1.800
2.050
4,943
+0.05(+2.50%)
Apr 09, 2020
1.784
2.000
1.784
2.000
1,700
-0.01(-0.50%)
Apr 08, 2020
1.850
2.010
1.850
2.010
891
+0.06(+3.34%)
Apr 07, 2020
1.990
1.990
1.922
1.945
4,152
+0.05(+2.37%)
Apr 06, 2020
1.800
1.900
1.792
1.900
1,662
+0.30(+18.75%)
Apr 03, 2020
1.600
1.600
1.550
1.600
2,500
-0.08(-5.02%)
Apr 02, 2020
1.810
1.812
1.685
1.685
877
-0.22(-11.34%)
Apr 01, 2020
1.900
1.900
127
+0.00(+0.00%)
Mar 31, 2020
1.880
1.900
1.739
1.900
771
+0.33(+20.73%)
Mar 30, 2020
1.574
1.574
206
+0.00(+0.00%)
Mar 27, 2020
1.750
1.750
1.409
1.574
4,600
-0.42(-20.92%)
Mar 26, 2020
1.840
1.990
1.840
1.990
436
+0.00(+0.00%)
Mar 25, 2020
1.990
1.990
1.990
1.990
919
-0.06(-2.93%)
Mar 24, 2020
2.050
2.050
2.050
2.050
321
+0.00(+0.00%)
Mar 23, 2020
2.050
2.050
2.040
2.050
1,593
+0.18(+9.62%)
Mar 20, 2020
1.660
2.070
1.660
1.870
12,300
+0.43(+30.06%)
Mar 19, 2020
1.500
1.500
1.351
1.438
1,924
-0.17(-10.69%)
Mar 18, 2020
1.390
1.980
1.190
1.610
27,983
-0.12(-6.94%)
Mar 17, 2020
1.740
1.770
1.730
1.730
1,229
-0.30(-14.78%)
Mar 16, 2020
1.500
2.030
1.100
2.030
9,547
+0.10(+5.18%)
Mar 13, 2020
2.050
2.050
1.660
1.930
11,900
-0.06(-3.02%)
Mar 12, 2020
1.890
2.012
1.890
1.990
1,609
-0.21(-9.55%)
Mar 11, 2020
2.120
2.250
1.810
2.200
19,828
-0.04(-2.00%)
Mar 10, 2020
2.110
2.245
2.110
2.245
645
-0.10(-4.47%)
Mar 09, 2020
2.400
2.400
2.295
2.350
2,218
-0.16(-6.37%)
Mar 06, 2020
2.640
2.640
2.400
2.510
4,700
-0.13(-4.92%)
Mar 05, 2020
2.520
2.640
2.520
2.640
2,487
+0.06(+2.33%)
Mar 04, 2020
2.520
2.860
2.520
2.580
1,638
-0.07(-2.64%)
Mar 03, 2020
2.660
2.946
2.650
2.650
6,434
-0.10(-3.64%)
Mar 02, 2020
3.190
3.250
2.750
2.750
7,887
-0.14(-4.84%)
Feb 28, 2020
3.250
3.250
2.600
2.890
17,000
-0.40(-12.16%)
Feb 27, 2020
3.030
3.340
3.030
3.290
20,769
+0.12(+3.65%)
Feb 26, 2020
2.950
3.432
2.950
3.174
25,758
+0.22(+7.59%)
Feb 25, 2020
3.200
3.640
2.825
2.950
45,063
-0.18(-5.75%)
Feb 24, 2020
2.320
3.360
1.990
3.130
32,095
+0.81(+34.91%)
Feb 21, 2020
2.200
2.320
2.164
2.320
1,300
+0.03(+1.31%)
Feb 20, 2020
2.077
2.290
2.077
2.290
600
+0.08(+3.81%)
Feb 19, 2020
2.068
2.220
2.000
2.206
15,585
-0.09(-4.09%)
Feb 18, 2020
2.300
2.300
2.300
2.300
187
-0.03(-1.29%)
Feb 14, 2020
2.330
2.330
2.047
2.330
2,300
+0.07(+3.13%)
Feb 13, 2020
2.330
2.330
2.259
2.259
3,493
+0.02(+0.86%)
Feb 12, 2020
2.139
2.240
2.139
2.240
475
+0.07(+3.42%)
Feb 11, 2020
2.050
2.250
2.050
2.166
3,209
-0.14(-6.23%)
Feb 10, 2020
2.310
2.310
2.310
2.310
751
+0.11(+5.00%)
Feb 07, 2020
2.200
2.200
2.170
2.200
1,300
+0.05(+2.33%)
Feb 06, 2020
2.059
2.170
2.059
2.150
1,309
-0.03(-1.27%)
Feb 05, 2020
2.140
2.178
2.110
2.178
2,022
+0.05(+2.27%)
Feb 04, 2020
1.800
2.130
1.800
2.129
1,891
+0.11(+5.47%)
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.