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
Golden Star Resources
(NY:
GSS
)
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 (%)
Jan 27, 2022
3.900
0
+0.01(+0.26%)
Jan 26, 2022
3.870
3.890
3.870
3.890
570,622
+0.01(+0.26%)
Jan 25, 2022
3.830
3.880
3.830
3.880
1,626,640
+0.05(+1.31%)
Jan 24, 2022
3.850
3.860
3.820
3.830
927,761
-0.02(-0.52%)
Jan 21, 2022
3.860
3.870
3.850
3.850
881,779
-0.01(-0.26%)
Jan 20, 2022
3.860
3.880
3.850
3.860
727,709
+0.00(+0.00%)
Jan 19, 2022
3.860
3.870
3.860
3.860
300,546
+0.00(+0.00%)
Jan 18, 2022
3.840
3.870
3.840
3.860
200,698
+0.01(+0.26%)
Jan 14, 2022
3.850
0
+0.01(+0.26%)
Jan 13, 2022
3.850
3.880
3.840
3.840
758,812
-0.01(-0.26%)
Jan 12, 2022
3.850
3.860
3.840
3.850
667,989
-0.01(-0.26%)
Jan 11, 2022
3.840
3.860
3.840
3.860
918,848
+0.00(+0.00%)
Jan 10, 2022
3.840
3.860
3.830
3.860
287,730
+0.01(+0.26%)
Jan 07, 2022
3.820
3.880
3.810
3.850
1,260,666
+0.03(+0.79%)
Jan 06, 2022
3.820
3.845
3.810
3.820
281,930
-0.02(-0.52%)
Jan 05, 2022
3.830
3.860
3.810
3.840
865,913
+0.02(+0.52%)
Jan 04, 2022
3.820
3.840
3.805
3.820
664,149
+0.01(+0.26%)
Jan 03, 2022
3.810
3.845
3.810
3.810
402,950
-0.02(-0.52%)
Dec 31, 2021
3.820
3.840
3.810
3.830
478,813
+0.02(+0.52%)
Dec 30, 2021
3.750
3.845
3.750
3.810
969,210
+0.04(+1.06%)
Dec 29, 2021
3.730
3.780
3.725
3.770
804,562
+0.02(+0.53%)
Dec 28, 2021
3.750
3.760
3.725
3.750
492,554
+0.02(+0.54%)
Dec 27, 2021
3.700
3.760
3.670
3.730
478,136
+0.01(+0.27%)
Dec 23, 2021
3.700
3.730
3.650
3.720
768,974
+0.01(+0.27%)
Dec 22, 2021
3.670
3.720
3.640
3.710
334,697
+0.04(+1.09%)
Dec 21, 2021
3.640
3.680
3.590
3.670
613,147
+0.05(+1.38%)
Dec 20, 2021
3.670
3.700
3.600
3.620
1,135,441
-0.05(-1.36%)
Dec 17, 2021
3.720
3.740
3.645
3.670
3,007,055
-0.06(-1.61%)
Dec 16, 2021
3.730
3.740
3.720
3.730
414,273
+0.01(+0.27%)
Dec 15, 2021
3.730
3.740
3.680
3.720
752,559
-0.01(-0.27%)
Dec 14, 2021
3.710
3.750
3.710
3.730
3,963,472
+0.00(+0.00%)
Dec 13, 2021
3.700
3.750
3.695
3.730
1,194,261
+0.03(+0.81%)
Dec 10, 2021
3.700
3.740
3.690
3.700
1,460,191
-0.02(-0.54%)
Dec 09, 2021
3.740
3.745
3.710
3.720
1,256,529
-0.01(-0.27%)
Dec 08, 2021
3.750
3.760
3.730
3.730
838,639
-0.03(-0.80%)
Dec 07, 2021
3.750
3.760
3.740
3.760
1,233,135
+0.01(+0.27%)
Dec 06, 2021
3.760
3.770
3.735
3.750
1,025,225
-0.01(-0.27%)
Dec 03, 2021
3.750
3.770
3.750
3.760
626,721
+0.01(+0.27%)
Dec 02, 2021
3.760
3.770
3.720
3.750
1,289,046
-0.02(-0.53%)
Dec 01, 2021
3.760
3.770
3.750
3.770
753,597
+0.02(+0.53%)
Nov 30, 2021
3.750
3.770
3.750
3.750
2,042,068
+0.00(+0.00%)
Nov 29, 2021
3.760
3.770
3.740
3.750
864,121
+0.00(+0.00%)
Nov 26, 2021
3.770
3.770
3.740
3.750
1,385,774
-0.01(-0.27%)
Nov 24, 2021
3.760
3.780
3.750
3.760
1,121,195
+0.01(+0.27%)
Nov 23, 2021
3.760
3.780
3.750
3.750
1,941,183
-0.01(-0.27%)
Nov 22, 2021
3.760
3.790
3.740
3.760
5,113,043
+0.07(+1.90%)
Nov 19, 2021
3.710
3.730
3.680
3.690
1,253,274
-0.04(-1.07%)
Nov 18, 2021
3.730
3.730
3.710
3.730
795,426
+0.00(+0.00%)
Nov 17, 2021
3.730
3.730
3.690
3.730
2,090,438
+0.01(+0.27%)
Nov 16, 2021
3.730
3.750
3.700
3.720
2,577,399
-0.03(-0.80%)
Nov 15, 2021
3.710
3.750
3.700
3.750
1,449,473
+0.03(+0.81%)
Nov 12, 2021
3.720
3.750
3.705
3.720
3,403,286
+0.00(+0.00%)
Nov 11, 2021
3.730
3.740
3.710
3.720
2,824,206
+0.01(+0.27%)
Nov 10, 2021
3.720
3.710
931,470
+0.00(+0.00%)
Nov 09, 2021
3.700
3.720
3.690
3.710
946,699
+0.01(+0.27%)
Nov 08, 2021
3.700
3.740
3.690
3.700
1,874,418
-0.01(-0.27%)
Nov 05, 2021
3.700
3.710
3.680
3.710
2,989,715
+0.01(+0.27%)
Nov 04, 2021
3.680
3.730
3.680
3.700
2,383,031
-0.02(-0.54%)
Nov 03, 2021
3.630
3.730
3.620
3.720
3,359,202
+0.03(+0.81%)
Nov 02, 2021
3.640
3.690
3.610
3.690
2,505,928
+0.01(+0.27%)
Nov 01, 2021
3.750
3.645
3.580
3.680
10,487,337
+0.53(+16.83%)
Oct 29, 2021
3.000
3.300
2.980
3.150
977,629
+0.09(+2.94%)
Oct 28, 2021
2.960
3.190
2.890
3.060
892,954
+0.15(+5.15%)
Oct 27, 2021
2.790
3.230
2.777
2.910
1,150,285
+0.10(+3.56%)
Oct 26, 2021
2.780
2.830
2.810
441,806
+0.01(+0.36%)
Oct 25, 2021
2.750
2.840
2.745
2.800
153,614
+0.05(+1.82%)
Oct 22, 2021
2.830
2.890
2.730
2.750
265,516
-0.01(-0.36%)
Oct 21, 2021
2.750
2.830
2.740
2.760
140,701
-0.02(-0.72%)
Oct 20, 2021
2.780
2.850
2.732
2.780
185,946
+0.03(+1.09%)
Oct 19, 2021
2.820
2.820
2.680
2.750
253,649
+0.00(+0.00%)
Oct 18, 2021
2.700
2.820
2.670
2.750
349,159
+0.00(+0.00%)
Oct 15, 2021
2.770
2.840
2.730
2.750
319,491
-0.09(-3.17%)
Oct 14, 2021
2.900
2.900
2.745
2.840
316,147
+0.04(+1.43%)
Oct 13, 2021
2.770
2.880
2.740
2.800
505,053
+0.06(+2.19%)
Oct 12, 2021
2.590
2.780
2.550
2.740
824,436
+0.19(+7.45%)
Oct 11, 2021
2.580
2.650
2.550
2.550
332,088
+0.00(+0.00%)
Oct 08, 2021
2.530
2.620
2.470
2.550
400,784
+0.05(+2.00%)
Oct 07, 2021
2.500
2.649
2.500
2.500
340,090
-0.08(-3.10%)
Oct 06, 2021
2.350
3.020
2.350
2.580
2,970,901
+0.20(+8.40%)
Oct 05, 2021
2.390
2.400
2.340
2.380
134,214
-0.03(-1.24%)
Oct 04, 2021
2.360
2.445
2.360
2.410
198,428
+0.02(+0.84%)
Oct 01, 2021
2.390
2.410
2.340
2.390
125,163
+0.01(+0.42%)
Sep 30, 2021
2.360
2.450
2.340
2.380
142,218
+0.03(+1.28%)
Sep 29, 2021
2.480
2.480
2.340
2.350
263,360
-0.13(-5.24%)
Sep 28, 2021
2.420
2.480
2.400
2.480
303,744
+0.00(+0.00%)
Sep 27, 2021
2.340
2.520
2.320
2.480
459,758
+0.14(+5.98%)
Sep 24, 2021
2.320
2.390
2.290
2.340
180,555
+0.04(+1.74%)
Sep 23, 2021
2.410
2.460
2.260
2.300
591,905
-0.11(-4.56%)
Sep 22, 2021
2.410
2.480
2.400
2.410
316,205
+0.02(+0.84%)
Sep 21, 2021
2.400
2.470
2.343
2.390
336,075
+0.01(+0.42%)
Sep 20, 2021
2.370
2.437
2.290
2.380
576,189
-0.05(-2.06%)
Sep 17, 2021
2.440
2.480
2.375
2.430
518,835
-0.04(-1.62%)
Sep 16, 2021
2.360
2.545
2.290
2.470
723,799
+0.00(+0.00%)
Sep 15, 2021
2.520
2.550
2.460
2.470
249,188
-0.06(-2.37%)
Sep 14, 2021
2.510
2.590
2.470
2.530
351,642
+0.02(+0.80%)
Sep 13, 2021
2.450
2.560
2.400
2.510
380,798
+0.10(+4.15%)
Sep 10, 2021
2.390
2.480
2.390
2.410
322,470
-0.01(-0.41%)
Sep 09, 2021
2.350
2.440
2.310
2.420
432,236
+0.07(+2.98%)
Sep 08, 2021
2.290
2.400
2.260
2.350
412,929
+0.07(+3.07%)
Sep 07, 2021
2.390
2.460
2.280
2.280
607,807
-0.18(-7.32%)
Sep 03, 2021
2.420
2.520
2.380
2.460
353,464
+0.08(+3.36%)
Sep 02, 2021
2.440
2.440
2.370
2.380
193,413
-0.03(-1.24%)
Sep 01, 2021
2.530
2.533
2.400
2.410
431,220
-0.11(-4.37%)
Aug 31, 2021
2.500
2.571
2.500
2.520
174,262
+0.02(+0.80%)
Aug 30, 2021
2.620
2.620
2.490
2.500
280,411
-0.11(-4.21%)
Aug 27, 2021
2.500
2.650
2.490
2.610
403,044
+0.13(+5.24%)
Aug 26, 2021
2.440
2.530
2.390
2.480
538,946
+0.06(+2.48%)
Aug 25, 2021
2.380
2.450
2.330
2.420
410,476
+0.02(+0.83%)
Aug 24, 2021
2.410
2.460
2.375
2.400
301,251
+0.00(+0.00%)
Aug 23, 2021
2.250
2.450
2.235
2.400
503,386
+0.20(+9.09%)
Aug 20, 2021
2.220
2.270
2.190
2.200
239,541
-0.01(-0.45%)
Aug 19, 2021
2.310
2.320
2.180
2.210
377,295
-0.09(-3.91%)
Aug 18, 2021
2.350
2.360
2.280
2.300
473,794
+0.00(+0.00%)
Aug 17, 2021
2.310
2.330
2.230
2.300
369,836
-0.02(-0.86%)
Aug 16, 2021
2.280
2.410
2.260
2.320
694,316
+0.07(+3.11%)
Aug 13, 2021
2.230
2.250
2.180
2.250
268,950
+0.07(+3.21%)
Aug 12, 2021
2.260
2.260
2.120
2.180
386,561
-0.08(-3.54%)
Aug 11, 2021
2.140
2.290
2.140
2.260
316,251
+0.09(+4.15%)
Aug 10, 2021
2.190
2.235
2.150
2.170
295,944
+0.00(+0.00%)
Aug 09, 2021
2.280
2.290
2.160
2.170
431,444
-0.12(-5.24%)
Aug 06, 2021
2.320
2.340
2.260
2.290
408,515
-0.09(-3.78%)
Aug 05, 2021
2.440
2.480
2.380
2.380
340,420
-0.08(-3.25%)
Aug 04, 2021
2.600
2.630
2.460
2.460
607,087
-0.15(-5.75%)
Aug 03, 2021
2.520
2.620
2.510
2.610
336,612
+0.07(+2.76%)
Aug 02, 2021
2.720
2.726
2.520
2.540
446,909
-0.11(-4.15%)
Jul 30, 2021
2.520
2.700
2.460
2.650
1,439,872
+0.03(+1.15%)
Jul 29, 2021
2.100
2.850
2.080
2.620
8,865,920
+0.52(+24.76%)
Jul 28, 2021
2.070
2.110
2.060
2.100
836,153
+0.04(+1.94%)
Jul 27, 2021
2.130
2.130
2.040
2.060
236,315
-0.04(-1.90%)
Jul 26, 2021
2.100
2.110
2.050
2.100
801,433
+0.01(+0.48%)
Jul 23, 2021
2.080
2.120
2.050
2.090
406,473
-0.01(-0.48%)
Jul 22, 2021
2.280
2.280
2.080
2.100
1,301,626
-0.14(-6.25%)
Jul 21, 2021
2.130
2.240
2.130
2.240
594,240
+0.12(+5.66%)
Jul 20, 2021
2.220
2.238
2.080
2.120
941,704
-0.09(-4.07%)
Jul 19, 2021
2.320
2.350
2.200
2.210
694,483
-0.14(-5.96%)
Jul 16, 2021
2.500
2.500
2.350
2.350
576,943
-0.15(-6.00%)
Jul 15, 2021
2.580
2.600
2.480
2.500
481,303
-0.10(-3.85%)
Jul 14, 2021
2.640
2.640
2.570
2.600
572,860
-0.01(-0.38%)
Jul 13, 2021
2.610
2.635
2.550
2.610
704,702
+0.06(+2.35%)
Jul 12, 2021
2.610
2.620
2.530
2.550
380,444
-0.07(-2.67%)
Jul 09, 2021
2.630
2.660
2.610
2.620
279,979
+0.00(+0.00%)
Jul 08, 2021
2.690
2.700
2.620
2.620
336,668
-0.08(-2.96%)
Jul 07, 2021
2.710
2.740
2.650
2.700
215,717
+0.00(+0.00%)
Jul 06, 2021
2.790
2.920
2.700
2.700
555,504
-0.03(-1.10%)
Jul 02, 2021
2.920
2.920
2.680
2.730
578,818
-0.16(-5.54%)
Jul 01, 2021
2.830
2.910
2.780
2.890
796,718
+0.06(+2.12%)
Jun 30, 2021
2.640
2.840
2.600
2.830
1,002,098
+0.27(+10.55%)
Jun 29, 2021
2.800
2.840
2.560
2.560
979,905
-0.29(-10.18%)
Jun 28, 2021
2.950
3.140
2.830
2.850
1,294,529
-0.32(-10.09%)
Jun 25, 2021
3.120
3.190
3.120
3.170
437,408
+0.06(+1.93%)
Jun 24, 2021
3.070
3.125
3.065
3.110
265,540
+0.06(+1.97%)
Jun 23, 2021
3.080
3.115
3.000
3.050
386,983
-0.01(-0.33%)
Jun 22, 2021
3.040
3.060
3.005
3.060
251,567
+0.03(+0.99%)
Jun 21, 2021
3.040
3.090
3.005
3.030
277,116
+0.01(+0.33%)
Jun 18, 2021
3.090
3.140
2.980
3.020
396,941
-0.10(-3.21%)
Jun 17, 2021
3.130
3.180
3.070
3.120
627,825
-0.10(-3.11%)
Jun 16, 2021
3.290
3.340
3.220
3.220
268,694
-0.08(-2.42%)
Jun 15, 2021
3.300
3.320
3.208
3.300
505,813
+0.00(+0.00%)
Jun 14, 2021
3.320
3.355
3.270
3.300
269,303
-0.03(-0.90%)
Jun 11, 2021
3.470
3.470
3.330
3.330
361,804
-0.10(-2.92%)
Jun 10, 2021
3.320
3.450
3.310
3.430
368,044
+0.09(+2.69%)
Jun 09, 2021
3.430
3.450
3.310
3.340
306,031
-0.05(-1.47%)
Jun 08, 2021
3.410
3.420
3.340
3.390
350,249
-0.04(-1.17%)
Jun 07, 2021
3.410
3.450
3.390
3.430
363,801
-0.03(-0.87%)
Jun 04, 2021
3.390
3.460
3.365
3.460
245,111
+0.12(+3.59%)
Jun 03, 2021
3.310
3.380
3.260
3.340
600,518
-0.10(-2.91%)
Jun 02, 2021
3.370
3.480
3.350
3.440
374,314
+0.06(+1.78%)
Jun 01, 2021
3.300
3.430
3.300
3.380
579,495
+0.09(+2.74%)
May 28, 2021
3.330
3.340
3.220
3.290
1,491,850
-0.04(-1.20%)
May 27, 2021
3.410
3.425
3.310
3.330
485,719
-0.11(-3.20%)
May 26, 2021
3.500
3.530
3.435
3.440
654,147
-0.04(-1.15%)
May 25, 2021
3.450
3.520
3.450
3.480
297,741
+0.02(+0.58%)
May 24, 2021
3.480
3.490
3.450
3.460
199,629
+0.01(+0.29%)
May 21, 2021
3.550
3.550
3.450
3.450
598,015
-0.07(-1.99%)
May 20, 2021
3.500
3.580
3.500
3.520
606,074
+0.03(+0.86%)
May 19, 2021
3.490
3.600
3.460
3.490
653,727
-0.03(-0.85%)
May 18, 2021
3.630
3.650
3.500
3.520
498,103
-0.08(-2.22%)
May 17, 2021
3.470
3.720
3.460
3.600
1,165,103
+0.15(+4.35%)
May 14, 2021
3.370
3.480
3.365
3.450
579,703
+0.11(+3.29%)
May 13, 2021
3.240
3.410
3.220
3.340
1,377,342
+0.12(+3.73%)
May 12, 2021
3.310
3.360
3.220
3.220
404,722
-0.13(-3.88%)
May 11, 2021
3.320
3.370
3.300
3.350
467,166
-0.03(-0.89%)
May 10, 2021
3.440
3.486
3.375
3.380
723,131
-0.03(-0.88%)
May 07, 2021
3.460
3.500
3.370
3.410
753,351
+0.00(+0.00%)
May 06, 2021
3.490
3.640
3.390
3.410
987,834
-0.17(-4.75%)
May 05, 2021
3.570
3.620
3.525
3.580
264,267
+0.00(+0.00%)
May 04, 2021
3.730
3.790
3.550
3.580
486,791
-0.12(-3.24%)
May 03, 2021
3.490
3.720
3.490
3.700
604,375
+0.27(+7.87%)
Apr 30, 2021
3.610
3.640
3.430
3.430
368,100
-0.19(-5.25%)
Apr 29, 2021
3.710
3.710
3.605
3.620
286,352
-0.10(-2.69%)
Apr 28, 2021
3.560
3.720
3.560
3.720
222,820
+0.10(+2.76%)
Apr 27, 2021
3.680
3.690
3.577
3.620
305,530
-0.02(-0.55%)
Apr 26, 2021
3.700
3.700
3.605
3.640
230,774
-0.03(-0.82%)
Apr 23, 2021
3.730
3.770
3.660
3.670
328,200
-0.06(-1.61%)
Apr 22, 2021
3.720
3.790
3.630
3.730
573,756
+0.01(+0.27%)
Apr 21, 2021
3.500
3.720
3.490
3.720
665,601
+0.23(+6.59%)
Apr 20, 2021
3.370
3.500
3.340
3.490
331,031
+0.12(+3.56%)
Apr 19, 2021
3.440
3.460
3.340
3.370
305,797
-0.06(-1.75%)
Apr 16, 2021
3.460
3.464
3.350
3.430
564,200
+0.04(+1.18%)
Apr 15, 2021
3.170
3.490
3.160
3.390
1,499,847
+0.29(+9.35%)
Apr 14, 2021
3.220
3.220
3.090
3.100
400,727
-0.12(-3.73%)
Apr 13, 2021
3.190
3.230
3.150
3.220
596,924
+0.07(+2.22%)
Apr 12, 2021
3.210
3.230
3.100
3.150
317,626
-0.05(-1.56%)
Apr 09, 2021
3.150
3.240
3.150
3.200
322,200
-0.03(-0.93%)
Apr 08, 2021
3.200
3.240
3.170
3.230
521,595
+0.08(+2.54%)
Apr 07, 2021
3.190
3.194
3.150
3.150
394,870
-0.08(-2.48%)
Apr 06, 2021
3.230
3.350
3.190
3.230
921,319
+0.05(+1.57%)
Apr 05, 2021
3.210
3.240
3.170
3.180
632,719
-0.01(-0.31%)
Apr 01, 2021
2.980
3.220
2.980
3.190
1,036,200
+0.24(+8.14%)
Mar 31, 2021
2.950
3.045
2.930
2.950
521,826
+0.01(+0.34%)
Mar 30, 2021
3.000
3.030
2.930
2.940
556,699
-0.15(-4.85%)
Mar 29, 2021
3.130
3.140
3.000
3.090
383,087
-0.05(-1.59%)
Mar 26, 2021
3.090
3.160
3.070
3.140
404,000
+0.04(+1.29%)
Mar 25, 2021
3.130
3.174
3.040
3.100
549,602
-0.01(-0.32%)
Mar 24, 2021
3.160
3.210
3.080
3.110
578,757
-0.07(-2.20%)
Mar 23, 2021
3.430
3.430
3.140
3.180
535,458
-0.22(-6.47%)
Mar 22, 2021
3.480
3.540
3.370
3.400
1,972,789
-0.10(-2.86%)
Mar 19, 2021
3.380
3.540
3.330
3.500
1,012,900
+0.14(+4.17%)
Mar 18, 2021
3.480
3.480
3.280
3.360
905,164
-0.14(-4.00%)
Mar 17, 2021
3.130
3.570
3.110
3.500
1,763,519
+0.36(+11.46%)
Mar 16, 2021
3.180
3.210
3.120
3.140
161,551
-0.03(-0.95%)
Mar 15, 2021
3.200
3.260
3.165
3.170
390,433
+0.01(+0.32%)
Mar 12, 2021
3.100
3.210
3.060
3.160
381,000
-0.01(-0.32%)
Mar 11, 2021
3.250
3.250
3.120
3.170
594,791
-0.04(-1.25%)
Mar 10, 2021
3.210
3.250
3.180
3.210
301,633
+0.04(+1.26%)
Mar 09, 2021
3.130
3.230
3.100
3.170
667,997
+0.12(+3.93%)
Mar 08, 2021
3.020
3.070
2.970
3.050
371,154
+0.02(+0.66%)
Mar 05, 2021
3.110
3.140
3.020
3.030
851,600
-0.05(-1.62%)
Mar 04, 2021
3.010
3.110
2.950
3.080
678,808
+0.05(+1.65%)
Mar 03, 2021
3.070
3.120
2.980
3.030
388,758
-0.10(-3.19%)
Mar 02, 2021
3.090
3.170
3.030
3.130
543,822
+0.08(+2.62%)
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.