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
Nine Energy Service Inc
(NY:
NINE
)
1.660
+0.020 (+1.22%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2021
1.050
1.100
0.9810
1.000
390,690
-0.10(-9.09%)
Dec 30, 2021
0.9000
1.240
0.9000
1.100
1,294,563
+0.21(+23.06%)
Dec 29, 2021
0.8619
0.9439
0.8300
0.8939
521,967
+0.06(+7.70%)
Dec 28, 2021
0.8900
0.9300
0.7940
0.8300
568,796
-0.09(-9.37%)
Dec 27, 2021
0.9510
0.9800
0.8771
0.9158
318,022
-0.05(-5.59%)
Dec 23, 2021
1.050
1.050
0.9600
0.9700
392,391
-0.01(-1.07%)
Dec 22, 2021
1.050
1.050
0.9700
0.9805
377,256
-0.07(-6.62%)
Dec 21, 2021
1.010
1.130
1.000
1.050
262,811
+0.01(+0.96%)
Dec 20, 2021
1.070
1.080
1.000
1.040
275,219
-0.05(-4.59%)
Dec 17, 2021
1.080
1.120
1.040
1.090
170,682
-0.02(-1.80%)
Dec 16, 2021
1.160
1.200
1.070
1.110
123,786
+0.01(+0.91%)
Dec 15, 2021
1.080
1.160
1.040
1.100
216,890
-0.02(-1.79%)
Dec 14, 2021
1.170
1.205
1.030
1.120
274,454
-0.06(-5.08%)
Dec 13, 2021
1.280
1.300
1.170
1.180
124,518
-0.10(-7.81%)
Dec 10, 2021
1.280
1.310
1.260
1.280
35,813
+0.00(+0.00%)
Dec 09, 2021
1.320
1.320
1.270
1.280
40,282
-0.01(-0.78%)
Dec 08, 2021
1.280
1.313
1.260
1.290
28,544
+0.03(+2.38%)
Dec 07, 2021
1.270
1.330
1.230
1.260
233,246
+0.07(+5.88%)
Dec 06, 2021
1.100
1.200
1.050
1.190
134,275
+0.09(+8.18%)
Dec 03, 2021
1.200
1.220
1.070
1.100
182,651
-0.06(-5.17%)
Dec 02, 2021
1.180
1.260
1.150
1.160
189,409
-0.04(-3.33%)
Dec 01, 2021
1.350
1.410
1.180
1.200
344,062
-0.12(-9.09%)
Nov 30, 2021
1.570
1.660
1.320
1.320
373,158
-0.13(-8.97%)
Nov 29, 2021
1.470
1.470
1.420
1.450
125,666
+0.00(+0.00%)
Nov 26, 2021
1.500
1.558
1.420
1.450
124,208
-0.06(-3.97%)
Nov 24, 2021
1.530
1.540
1.490
1.510
82,998
-0.02(-1.31%)
Nov 23, 2021
1.550
1.550
1.490
1.530
128,659
+0.02(+1.32%)
Nov 22, 2021
1.550
1.620
1.460
1.510
195,954
-0.07(-4.43%)
Nov 19, 2021
1.690
1.690
1.550
1.580
227,956
-0.07(-4.24%)
Nov 18, 2021
1.720
1.670
1.630
1.650
193,157
-0.03(-1.79%)
Nov 17, 2021
1.710
1.730
1.650
1.680
129,850
-0.03(-1.75%)
Nov 16, 2021
1.800
1.800
1.700
1.710
111,958
-0.05(-2.84%)
Nov 15, 2021
1.840
1.874
1.690
1.760
151,442
-0.13(-6.88%)
Nov 12, 2021
1.770
1.890
1.760
1.890
146,107
+0.11(+6.18%)
Nov 11, 2021
1.820
1.840
1.770
1.780
102,443
-0.04(-2.20%)
Nov 10, 2021
1.870
1.820
182,067
-0.10(-5.21%)
Nov 09, 2021
1.990
1.990
1.860
1.920
72,072
-0.02(-1.03%)
Nov 08, 2021
1.940
2.050
1.930
1.940
113,754
+0.00(+0.00%)
Nov 05, 2021
1.900
1.943
1.900
1.940
125,483
+0.07(+3.74%)
Nov 04, 2021
1.830
1.880
1.750
1.870
273,084
+0.11(+6.25%)
Nov 03, 2021
1.870
1.900
1.760
1.760
252,891
-0.13(-6.88%)
Nov 02, 2021
1.980
1.990
1.860
1.890
81,458
-0.05(-2.58%)
Nov 01, 2021
1.880
2.000
1.860
1.940
154,428
+0.08(+4.30%)
Oct 29, 2021
1.950
1.970
1.860
1.860
88,357
-0.10(-5.10%)
Oct 28, 2021
1.890
1.960
1.840
1.960
77,728
+0.04(+2.08%)
Oct 27, 2021
1.950
2.010
1.810
1.920
182,019
-0.08(-4.00%)
Oct 26, 2021
2.030
2.000
102,371
-0.04(-1.96%)
Oct 25, 2021
2.000
2.050
1.990
2.040
55,297
+0.05(+2.51%)
Oct 22, 2021
1.980
2.050
1.900
1.990
130,076
+0.00(+0.00%)
Oct 21, 2021
2.100
2.130
1.940
1.990
295,572
-0.14(-6.57%)
Oct 20, 2021
2.050
2.150
2.050
2.130
81,716
+0.04(+1.91%)
Oct 19, 2021
2.200
2.250
2.050
2.090
270,866
-0.10(-4.57%)
Oct 18, 2021
2.210
2.290
2.160
2.190
97,207
+0.01(+0.46%)
Oct 15, 2021
2.180
2.250
2.150
2.180
135,770
+0.01(+0.46%)
Oct 14, 2021
2.310
2.355
2.110
2.170
348,838
-0.17(-7.26%)
Oct 13, 2021
2.310
2.390
2.260
2.340
104,775
-0.01(-0.43%)
Oct 12, 2021
2.300
2.370
2.250
2.350
146,540
+0.06(+2.62%)
Oct 11, 2021
2.220
2.440
2.220
2.290
469,474
+0.09(+4.09%)
Oct 08, 2021
2.130
2.250
2.110
2.200
401,801
+0.09(+4.27%)
Oct 07, 2021
2.040
2.150
2.040
2.110
463,722
+0.02(+0.96%)
Oct 06, 2021
2.110
2.150
1.980
2.090
341,485
-0.11(-5.00%)
Oct 05, 2021
2.110
2.300
1.950
2.200
1,190,632
+0.13(+6.28%)
Oct 04, 2021
1.850
2.270
1.800
2.070
2,548,788
+0.25(+13.74%)
Oct 01, 2021
1.900
1.900
1.750
1.820
155,132
-0.01(-0.55%)
Sep 30, 2021
1.900
1.900
1.800
1.830
141,375
-0.05(-2.66%)
Sep 29, 2021
1.880
1.940
1.770
1.880
678,779
+0.07(+3.87%)
Sep 28, 2021
1.860
1.895
1.790
1.810
218,278
-0.02(-1.09%)
Sep 27, 2021
1.830
1.900
1.810
1.830
259,449
+0.02(+1.10%)
Sep 24, 2021
1.800
1.850
1.780
1.810
215,639
-0.01(-0.55%)
Sep 23, 2021
1.750
1.850
1.750
1.820
183,296
+0.06(+3.41%)
Sep 22, 2021
1.750
1.800
1.700
1.760
158,682
+0.01(+0.57%)
Sep 21, 2021
1.790
1.830
1.750
1.750
106,790
-0.03(-1.69%)
Sep 20, 2021
1.860
1.860
1.750
1.780
165,335
-0.15(-7.77%)
Sep 17, 2021
1.780
1.930
1.735
1.930
220,570
+0.17(+9.66%)
Sep 16, 2021
1.870
1.915
1.760
1.760
129,319
-0.05(-2.76%)
Sep 15, 2021
1.790
1.910
1.790
1.810
191,542
+0.02(+1.12%)
Sep 14, 2021
1.820
1.850
1.750
1.790
186,893
+0.06(+3.47%)
Sep 13, 2021
2.110
2.110
1.690
1.730
676,793
-0.19(-9.90%)
Sep 10, 2021
1.940
2.020
1.920
1.920
84,565
-0.02(-1.03%)
Sep 09, 2021
1.960
1.960
1.920
1.940
86,739
+0.03(+1.57%)
Sep 08, 2021
2.050
2.060
1.850
1.910
269,045
-0.17(-8.17%)
Sep 07, 2021
2.070
2.150
2.050
2.080
95,596
+0.03(+1.46%)
Sep 03, 2021
2.250
2.290
1.940
2.050
265,668
-0.16(-7.24%)
Sep 02, 2021
2.260
2.360
2.180
2.210
86,503
-0.04(-1.78%)
Sep 01, 2021
2.290
2.300
2.220
2.250
59,576
+0.00(+0.00%)
Aug 31, 2021
2.250
2.330
2.250
2.250
118,385
-0.02(-0.88%)
Aug 30, 2021
2.340
2.350
2.170
2.270
224,429
-0.06(-2.58%)
Aug 27, 2021
2.060
2.390
2.014
2.330
234,604
+0.27(+13.11%)
Aug 26, 2021
1.940
2.090
1.880
2.060
37,016
+0.08(+4.04%)
Aug 25, 2021
2.030
2.140
1.970
1.980
164,582
-0.05(-2.46%)
Aug 24, 2021
1.910
2.050
1.900
2.030
242,824
+0.18(+9.73%)
Aug 23, 2021
1.800
1.950
1.800
1.850
104,574
+0.07(+3.93%)
Aug 20, 2021
1.690
1.800
1.690
1.780
85,500
+0.07(+4.09%)
Aug 19, 2021
1.840
1.860
1.650
1.710
239,092
-0.17(-9.04%)
Aug 18, 2021
1.910
1.940
1.870
1.880
39,381
-0.07(-3.59%)
Aug 17, 2021
1.870
1.990
1.870
1.950
149,378
+0.05(+2.63%)
Aug 16, 2021
1.840
1.920
1.840
1.900
136,376
+0.06(+3.26%)
Aug 13, 2021
2.000
2.010
1.730
1.840
553,107
-0.19(-9.36%)
Aug 12, 2021
2.190
2.240
2.020
2.030
202,536
-0.22(-9.78%)
Aug 11, 2021
2.110
2.300
2.040
2.250
233,183
+0.04(+1.81%)
Aug 10, 2021
2.230
2.233
2.110
2.210
108,489
+0.06(+2.79%)
Aug 09, 2021
2.210
2.250
2.110
2.150
111,328
-0.10(-4.44%)
Aug 06, 2021
2.460
2.500
2.210
2.250
197,581
-0.24(-9.64%)
Aug 05, 2021
2.400
2.570
2.400
2.490
109,333
-0.02(-0.80%)
Aug 04, 2021
2.550
2.550
2.200
2.510
420,072
-0.03(-1.18%)
Aug 03, 2021
2.570
2.680
2.500
2.540
155,045
-0.08(-3.05%)
Aug 02, 2021
2.560
2.768
2.550
2.620
130,701
-0.01(-0.38%)
Jul 30, 2021
2.740
2.740
2.590
2.630
50,566
-0.03(-1.13%)
Jul 29, 2021
2.610
2.720
2.600
2.660
129,865
+0.06(+2.31%)
Jul 28, 2021
2.540
2.610
2.510
2.600
80,759
+0.06(+2.36%)
Jul 27, 2021
2.800
2.800
2.520
2.540
112,094
-0.28(-9.93%)
Jul 26, 2021
2.590
2.850
2.550
2.820
214,606
+0.21(+8.05%)
Jul 23, 2021
2.600
2.630
2.510
2.610
140,437
+0.02(+0.77%)
Jul 22, 2021
2.670
2.800
2.490
2.590
210,072
-0.12(-4.43%)
Jul 21, 2021
2.530
2.770
2.500
2.710
186,791
+0.22(+8.84%)
Jul 20, 2021
2.640
2.670
2.304
2.490
435,234
-0.16(-6.04%)
Jul 19, 2021
2.800
2.860
2.640
2.650
411,756
-0.11(-3.99%)
Jul 16, 2021
3.250
3.272
2.750
2.760
344,947
-0.44(-13.75%)
Jul 15, 2021
2.840
3.420
2.820
3.200
986,094
+0.38(+13.48%)
Jul 14, 2021
3.200
3.300
2.720
2.820
641,510
-0.47(-14.29%)
Jul 13, 2021
2.900
3.700
2.818
3.290
2,571,430
+0.44(+15.44%)
Jul 12, 2021
2.630
2.890
2.630
2.850
73,816
+0.21(+7.95%)
Jul 09, 2021
2.700
2.700
2.600
2.640
62,301
+0.01(+0.38%)
Jul 08, 2021
2.350
2.660
2.220
2.630
225,644
+0.26(+10.97%)
Jul 07, 2021
2.650
2.650
2.360
2.370
160,657
-0.23(-8.85%)
Jul 06, 2021
2.810
2.830
2.560
2.600
64,978
-0.21(-7.47%)
Jul 02, 2021
2.740
2.830
2.730
2.810
70,472
+0.06(+2.18%)
Jul 01, 2021
2.960
3.000
2.680
2.750
113,245
-0.19(-6.46%)
Jun 30, 2021
2.850
2.940
2.850
2.940
72,039
+0.09(+3.16%)
Jun 29, 2021
2.980
2.980
2.830
2.850
56,523
-0.06(-2.06%)
Jun 28, 2021
2.980
2.990
2.830
2.910
95,539
-0.01(-0.34%)
Jun 25, 2021
2.850
2.920
2.810
2.920
64,255
-0.05(-1.68%)
Jun 24, 2021
2.990
2.990
2.851
2.970
91,279
+0.04(+1.37%)
Jun 23, 2021
2.970
2.990
2.870
2.930
58,009
+0.01(+0.34%)
Jun 22, 2021
3.070
3.090
2.853
2.920
139,510
-0.13(-4.26%)
Jun 21, 2021
2.730
3.070
2.730
3.050
149,863
+0.27(+9.71%)
Jun 18, 2021
2.710
2.780
2.600
2.780
115,121
-0.02(-0.71%)
Jun 17, 2021
2.920
2.960
2.670
2.800
174,852
-0.14(-4.76%)
Jun 16, 2021
2.840
2.940
2.723
2.940
161,693
+0.10(+3.52%)
Jun 15, 2021
2.630
2.840
2.592
2.840
108,927
+0.18(+6.77%)
Jun 14, 2021
2.510
2.760
2.510
2.660
216,194
+0.19(+7.69%)
Jun 11, 2021
2.360
2.470
2.319
2.470
101,287
+0.18(+7.86%)
Jun 10, 2021
2.350
2.420
2.280
2.290
70,887
-0.09(-3.78%)
Jun 09, 2021
2.500
2.500
2.360
2.380
59,324
-0.02(-0.83%)
Jun 08, 2021
2.500
2.530
2.360
2.400
70,182
-0.09(-3.61%)
Jun 07, 2021
2.390
2.505
2.350
2.490
191,848
+0.10(+4.18%)
Jun 04, 2021
2.540
2.560
2.310
2.390
142,650
-0.13(-5.16%)
Jun 03, 2021
2.450
2.540
2.410
2.520
157,519
+0.07(+2.86%)
Jun 02, 2021
2.260
2.460
2.220
2.450
246,048
+0.26(+11.87%)
Jun 01, 2021
2.080
2.240
2.050
2.190
188,394
+0.20(+10.05%)
May 28, 2021
2.010
2.060
1.960
1.990
106,371
-0.04(-1.97%)
May 27, 2021
2.020
2.092
2.010
2.030
57,866
+0.01(+0.50%)
May 26, 2021
2.020
2.060
1.990
2.020
98,122
-0.01(-0.49%)
May 25, 2021
2.000
2.060
2.000
2.030
42,152
+0.01(+0.50%)
May 24, 2021
2.040
2.060
1.988
2.020
122,025
+0.02(+1.00%)
May 21, 2021
1.980
2.030
1.910
2.000
62,531
+0.06(+3.09%)
May 20, 2021
1.910
1.950
1.880
1.940
37,812
-0.01(-0.51%)
May 19, 2021
1.880
1.980
1.880
1.950
76,457
-0.05(-2.50%)
May 18, 2021
2.120
2.130
1.995
2.000
114,593
+0.02(+1.01%)
May 17, 2021
1.800
2.010
1.778
1.980
138,487
+0.18(+10.00%)
May 14, 2021
1.810
1.850
1.770
1.800
142,443
+0.07(+4.05%)
May 13, 2021
1.780
1.900
1.690
1.730
130,865
-0.06(-3.35%)
May 12, 2021
1.840
1.940
1.710
1.790
169,118
-0.04(-2.19%)
May 11, 2021
1.740
1.870
1.709
1.830
72,615
+0.01(+0.55%)
May 10, 2021
2.010
2.060
1.780
1.820
298,834
-0.21(-10.34%)
May 07, 2021
1.990
2.050
1.970
2.030
153,388
+0.04(+2.01%)
May 06, 2021
2.200
2.200
1.970
1.990
96,864
-0.11(-5.24%)
May 05, 2021
1.990
2.100
1.950
2.100
187,252
+0.09(+4.48%)
May 04, 2021
2.020
2.040
1.940
2.010
71,787
-0.02(-0.99%)
May 03, 2021
2.080
2.080
1.980
2.030
70,084
+0.06(+3.05%)
Apr 30, 2021
2.110
2.110
1.942
1.970
64,000
-0.09(-4.37%)
Apr 29, 2021
2.090
2.140
2.020
2.060
50,618
+0.03(+1.48%)
Apr 28, 2021
2.100
2.110
2.020
2.030
111,045
+0.01(+0.50%)
Apr 27, 2021
2.090
2.160
2.000
2.020
165,346
-0.01(-0.49%)
Apr 26, 2021
2.020
2.040
1.970
2.030
62,269
+0.01(+0.50%)
Apr 23, 2021
1.860
2.040
1.860
2.020
106,000
+0.14(+7.45%)
Apr 22, 2021
1.910
1.920
1.850
1.880
52,015
-0.06(-3.09%)
Apr 21, 2021
1.900
2.040
1.850
1.940
113,353
+0.03(+1.57%)
Apr 20, 2021
2.040
2.040
1.830
1.910
220,743
-0.16(-7.73%)
Apr 19, 2021
2.190
2.210
2.040
2.070
83,604
-0.03(-1.43%)
Apr 16, 2021
2.150
2.190
2.100
2.100
73,900
-0.08(-3.67%)
Apr 15, 2021
2.410
2.480
2.160
2.180
85,779
-0.22(-9.17%)
Apr 14, 2021
2.370
2.610
2.320
2.400
181,196
+0.09(+3.90%)
Apr 13, 2021
2.230
2.310
2.115
2.310
137,658
+0.06(+2.67%)
Apr 12, 2021
2.220
2.269
2.190
2.250
46,828
+0.03(+1.35%)
Apr 09, 2021
2.290
2.320
2.160
2.220
77,000
-0.12(-5.13%)
Apr 08, 2021
2.220
2.390
2.220
2.340
53,976
+0.09(+4.00%)
Apr 07, 2021
2.260
2.320
2.250
2.250
44,924
+0.00(+0.00%)
Apr 06, 2021
2.350
2.354
2.250
2.250
57,139
-0.10(-4.26%)
Apr 05, 2021
2.230
2.360
2.170
2.350
133,336
+0.10(+4.44%)
Apr 01, 2021
2.280
2.384
2.170
2.250
118,100
-0.05(-2.17%)
Mar 31, 2021
2.450
2.470
2.240
2.300
226,201
-0.14(-5.74%)
Mar 30, 2021
2.060
2.440
2.060
2.440
198,429
+0.36(+17.31%)
Mar 29, 2021
2.400
2.430
2.070
2.080
366,196
-0.33(-13.69%)
Mar 26, 2021
2.630
2.670
2.410
2.410
219,500
-0.16(-6.23%)
Mar 25, 2021
2.750
2.760
2.460
2.570
229,380
-0.22(-7.89%)
Mar 24, 2021
2.910
3.030
2.770
2.790
164,179
-0.10(-3.46%)
Mar 23, 2021
3.050
3.110
2.860
2.890
180,943
-0.15(-4.93%)
Mar 22, 2021
3.110
3.230
2.980
3.040
288,406
-0.06(-1.94%)
Mar 19, 2021
3.260
3.430
3.100
3.100
254,200
-0.24(-7.19%)
Mar 18, 2021
3.280
3.580
3.250
3.340
194,941
+0.04(+1.21%)
Mar 17, 2021
3.280
3.559
3.200
3.300
274,470
-0.02(-0.60%)
Mar 16, 2021
3.170
3.420
3.000
3.320
341,381
+0.12(+3.75%)
Mar 15, 2021
3.300
3.370
3.160
3.200
260,395
-0.15(-4.48%)
Mar 12, 2021
3.250
3.450
3.230
3.350
123,000
+0.11(+3.40%)
Mar 11, 2021
3.470
3.550
3.180
3.240
270,528
-0.19(-5.54%)
Mar 10, 2021
3.270
3.500
3.180
3.430
403,652
+0.11(+3.31%)
Mar 09, 2021
3.580
3.610
3.320
3.320
100,513
-0.27(-7.52%)
Mar 08, 2021
3.480
3.630
3.160
3.590
415,278
-0.01(-0.28%)
Mar 05, 2021
3.390
3.670
3.160
3.600
223,200
+0.23(+6.82%)
Mar 04, 2021
3.330
3.650
3.100
3.370
292,597
+0.00(+0.00%)
Mar 03, 2021
3.350
3.600
3.320
3.370
156,533
+0.02(+0.60%)
Mar 02, 2021
3.340
3.850
3.292
3.350
203,887
+0.07(+2.13%)
Mar 01, 2021
3.550
3.640
3.280
3.280
158,874
-0.12(-3.53%)
Feb 26, 2021
3.280
3.550
2.970
3.400
304,300
+0.09(+2.72%)
Feb 25, 2021
3.840
3.840
3.310
3.310
230,542
-0.53(-13.80%)
Feb 24, 2021
3.300
3.870
3.300
3.840
262,513
+0.57(+17.43%)
Feb 23, 2021
3.390
3.413
2.850
3.270
268,724
-0.17(-4.94%)
Feb 22, 2021
3.410
3.750
3.410
3.440
162,048
+0.00(+0.00%)
Feb 19, 2021
3.210
3.490
3.210
3.440
114,900
+0.23(+7.17%)
Feb 18, 2021
3.730
3.760
3.180
3.210
243,508
-0.51(-13.71%)
Feb 17, 2021
3.880
4.035
3.350
3.720
456,784
+0.09(+2.48%)
Feb 16, 2021
2.900
3.700
2.830
3.630
955,322
+0.74(+25.61%)
Feb 12, 2021
2.850
2.950
2.840
2.890
149,400
+0.04(+1.40%)
Feb 11, 2021
2.920
2.920
2.750
2.850
98,091
-0.03(-1.04%)
Feb 10, 2021
2.900
2.940
2.820
2.880
111,602
+0.02(+0.70%)
Feb 09, 2021
2.830
2.930
2.800
2.860
93,017
-0.05(-1.72%)
Feb 08, 2021
2.950
2.950
2.840
2.910
120,495
+0.02(+0.69%)
Feb 05, 2021
2.920
2.920
2.800
2.890
46,700
+0.04(+1.40%)
Feb 04, 2021
2.800
2.860
2.750
2.850
67,851
+0.08(+2.89%)
Feb 03, 2021
2.600
2.800
2.560
2.770
155,888
+0.19(+7.36%)
Feb 02, 2021
2.710
2.780
2.580
2.580
103,103
-0.11(-4.09%)
Feb 01, 2021
2.580
2.750
2.450
2.690
209,783
+0.10(+3.86%)
Jan 29, 2021
2.650
2.840
2.579
2.590
126,600
-0.10(-3.72%)
Jan 28, 2021
2.800
2.810
2.670
2.690
162,467
-0.09(-3.24%)
Jan 27, 2021
2.780
2.850
2.651
2.780
228,617
-0.02(-0.71%)
Jan 26, 2021
2.760
2.873
2.710
2.800
144,096
+0.01(+0.36%)
Jan 25, 2021
2.830
2.870
2.700
2.790
134,577
+0.00(+0.00%)
Jan 22, 2021
2.740
2.820
2.690
2.790
109,700
+0.02(+0.72%)
Jan 21, 2021
3.010
3.010
2.750
2.770
270,952
-0.23(-7.67%)
Jan 20, 2021
2.990
3.040
2.800
3.000
218,780
+0.07(+2.39%)
Jan 19, 2021
2.960
3.140
2.850
2.930
367,573
-0.02(-0.68%)
Jan 15, 2021
2.940
2.970
2.740
2.950
111,400
+0.03(+1.03%)
Jan 14, 2021
2.930
3.000
2.840
2.920
290,696
+0.10(+3.55%)
Jan 13, 2021
2.860
2.900
2.740
2.820
82,895
+0.03(+1.08%)
Jan 12, 2021
2.700
2.945
2.700
2.790
171,368
+0.10(+3.72%)
Jan 11, 2021
2.700
2.750
2.570
2.690
341,264
-0.01(-0.37%)
Jan 08, 2021
2.780
2.844
2.650
2.700
143,600
-0.03(-1.10%)
Jan 07, 2021
2.920
2.940
2.730
2.730
138,695
-0.15(-5.21%)
Jan 06, 2021
2.840
3.030
2.810
2.880
249,921
+0.04(+1.41%)
Jan 05, 2021
2.700
3.000
2.691
2.840
216,165
+0.10(+3.65%)
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.