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
)
1.400
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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, 2022
0.7900
0.9173
0.7385
0.7664
340,462
-0.01(-0.87%)
Mar 30, 2022
0.8000
0.8000
0.7610
0.7731
250,403
-0.02(-3.10%)
Mar 29, 2022
0.7546
0.8379
0.7299
0.7978
885,366
+0.03(+3.61%)
Mar 28, 2022
0.7500
0.7750
0.7011
0.7700
495,785
+0.00(+0.00%)
Mar 25, 2022
0.7600
0.7749
0.7100
0.7700
371,942
+0.02(+2.68%)
Mar 24, 2022
0.7750
0.7975
0.7010
0.7499
312,436
+0.01(+1.19%)
Mar 23, 2022
0.8500
1.210
0.7000
0.7411
1,328,801
-0.04(-5.60%)
Mar 22, 2022
0.7300
0.9000
0.7030
0.7851
542,326
+0.05(+6.09%)
Mar 21, 2022
0.6983
0.7800
0.6754
0.7400
315,419
+0.02(+2.78%)
Mar 18, 2022
0.7000
0.7489
0.6387
0.7200
134,184
-0.01(-1.59%)
Mar 17, 2022
0.8000
0.8000
0.6861
0.7316
15,013
+0.05(+7.59%)
Mar 16, 2022
0.6000
0.7868
0.6020
0.6800
224,192
+0.05(+7.97%)
Mar 15, 2022
0.5870
0.6400
0.5845
0.6298
9,046
+0.04(+6.57%)
Mar 14, 2022
0.6400
0.6529
0.5899
0.5910
50,894
-0.06(-9.48%)
Mar 11, 2022
0.6600
0.6600
0.5800
0.6529
24,658
+0.04(+7.02%)
Mar 10, 2022
0.6049
0.6400
0.5000
0.6101
115,105
+0.00(+0.03%)
Mar 09, 2022
0.6075
0.6099
0.6001
0.6099
5,915
+0.00(+0.54%)
Mar 08, 2022
0.6200
0.6200
0.6051
0.6066
10,095
-0.01(-1.37%)
Mar 07, 2022
0.6500
0.6500
0.6150
0.6150
14,055
-0.03(-4.73%)
Mar 04, 2022
0.6900
0.6938
0.6210
0.6455
5,620
-0.04(-5.77%)
Mar 03, 2022
0.6930
0.7000
0.6850
0.6850
4,338
+0.02(+3.52%)
Mar 02, 2022
0.6900
0.7025
0.6617
0.6617
6,722
-0.02(-3.43%)
Mar 01, 2022
0.6799
0.7200
0.6530
0.6852
100,538
+0.01(+0.79%)
Feb 28, 2022
0.6300
0.6879
0.6300
0.6798
58,280
+0.05(+7.90%)
Feb 25, 2022
0.5270
0.6482
0.5870
0.6300
17,322
+0.05(+8.81%)
Feb 24, 2022
0.4100
0.6719
0.4100
0.5790
79,082
-0.08(-12.27%)
Feb 23, 2022
0.6700
0.6949
0.6600
0.6600
17,322
-0.04(-5.96%)
Feb 22, 2022
0.6594
0.7018
0.6569
0.7018
13,302
-0.01(-2.00%)
Feb 18, 2022
0.7161
0
-0.01(-0.87%)
Feb 17, 2022
0.7060
0.7512
0.7060
0.7224
69,148
-0.02(-3.23%)
Feb 16, 2022
0.7400
0.7500
0.7026
0.7465
63,171
-0.01(-0.90%)
Feb 15, 2022
0.7450
0.7660
0.6685
0.7533
36,452
+0.01(+1.11%)
Feb 14, 2022
0.7500
0.7650
0.7155
0.7450
49,037
-0.01(-1.15%)
Feb 11, 2022
0.8000
0.8000
0.7400
0.7537
40,375
-0.05(-5.82%)
Feb 10, 2022
0.7950
0.8200
0.7600
0.8003
262,237
+0.01(+1.63%)
Feb 09, 2022
0.7400
0.7980
0.7400
0.7875
15,978
+0.03(+3.63%)
Feb 08, 2022
0.7632
0.7830
0.7438
0.7599
28,222
-0.02(-2.06%)
Feb 07, 2022
0.7810
0.7810
0.7300
0.7759
32,953
+0.01(+1.61%)
Feb 04, 2022
0.7900
0.7900
0.7205
0.7636
94,766
-0.03(-4.17%)
Feb 03, 2022
0.7700
0.7968
200,782
+0.03(+3.48%)
Feb 02, 2022
0.7600
0.8600
0.7353
0.7700
358,726
+0.01(+1.34%)
Feb 01, 2022
0.7400
0.7600
0.7241
0.7598
144,284
+0.04(+4.93%)
Jan 31, 2022
0.7798
0.7000
0.7241
8,910
-0.01(-0.78%)
Jan 28, 2022
0.7800
0.7800
0.7020
0.7298
27,594
-0.04(-5.06%)
Jan 27, 2022
0.7617
0.7691
0.7180
0.7687
13,514
-0.01(-0.81%)
Jan 26, 2022
0.7800
0.8100
0.7500
0.7750
163,690
-0.02(-1.90%)
Jan 25, 2022
0.7600
0.8000
0.7600
0.7900
199,808
-0.02(-2.47%)
Jan 24, 2022
0.7857
0.8100
0.6950
0.8100
93,062
+0.00(+0.00%)
Jan 21, 2022
0.8600
0.8600
0.7391
0.8100
72,443
-0.05(-5.80%)
Jan 20, 2022
0.7700
0.8599
0.7700
0.8599
48,664
+0.04(+4.87%)
Jan 19, 2022
0.8490
0.8490
0.7700
0.8200
20,803
-0.01(-1.22%)
Jan 18, 2022
0.8500
0.8650
0.8300
0.8301
32,803
-0.03(-3.47%)
Jan 14, 2022
0.8599
0
-0.03(-3.85%)
Jan 13, 2022
0.9000
0.9000
0.8410
0.8943
27,242
-0.00(-0.08%)
Jan 12, 2022
0.8500
0.9100
0.8500
0.8950
10,923
-0.02(-2.28%)
Jan 11, 2022
0.8650
0.9159
0.8300
0.9159
48,933
+0.02(+1.91%)
Jan 10, 2022
0.9000
0.9000
0.8300
0.8987
40,298
-0.01(-0.65%)
Jan 07, 2022
0.8850
0.9200
0.8421
0.9046
113,547
+0.02(+1.83%)
Jan 06, 2022
0.9500
0.9500
0.8502
0.8883
45,218
-0.06(-6.49%)
Jan 05, 2022
0.9502
0.9507
0.8490
0.9500
45,072
+0.00(+0.31%)
Jan 04, 2022
0.9400
0.9699
0.8947
0.9471
296,382
+0.01(+1.05%)
Jan 03, 2022
0.9900
0.9900
0.8600
0.9373
241,389
+0.01(+1.55%)
Dec 31, 2021
0.9215
0.9230
0.8260
0.9230
239,199
-0.03(-2.84%)
Dec 30, 2021
0.8708
0.9600
0.8201
0.9500
116,820
+0.07(+7.95%)
Dec 29, 2021
0.9900
0.9900
0.8167
0.8800
316,142
-0.10(-10.20%)
Dec 28, 2021
1.010
1.010
0.9351
0.9800
28,952
+0.01(+0.51%)
Dec 27, 2021
0.9460
1.020
0.9317
0.9750
44,160
+0.01(+0.52%)
Dec 23, 2021
0.9900
0.9900
0.9421
0.9700
24,462
+0.00(+0.00%)
Dec 22, 2021
0.9743
1.000
0.9667
0.9700
25,855
-0.00(-0.42%)
Dec 21, 2021
0.9697
1.000
0.9310
0.9741
12,772
+0.00(+0.43%)
Dec 20, 2021
0.9700
0.9700
0.9300
0.9699
21,366
-0.06(-5.83%)
Dec 17, 2021
0.9170
1.030
0.9170
1.030
32,677
+0.11(+12.43%)
Dec 16, 2021
0.9200
0.9480
0.9000
0.9161
31,277
-0.08(-8.30%)
Dec 15, 2021
0.9369
1.064
0.8400
0.9990
111,715
+0.03(+3.43%)
Dec 14, 2021
0.9900
1.045
0.9113
0.9659
109,482
+0.06(+6.42%)
Dec 13, 2021
1.030
1.065
0.9074
0.9076
103,650
-0.15(-14.57%)
Dec 10, 2021
1.090
1.095
1.050
1.062
20,460
-0.05(-4.29%)
Dec 09, 2021
1.060
1.130
1.060
1.110
13,156
+0.02(+1.83%)
Dec 08, 2021
1.031
1.106
1.031
1.090
29,898
+0.02(+1.87%)
Dec 07, 2021
1.100
1.110
1.040
1.070
29,359
+0.03(+2.88%)
Dec 06, 2021
1.050
1.090
1.010
1.040
30,634
-0.03(-3.02%)
Dec 03, 2021
1.112
1.112
1.009
1.072
29,082
-0.08(-6.75%)
Dec 02, 2021
1.163
1.163
1.100
1.150
56,629
-0.02(-1.71%)
Dec 01, 2021
1.140
1.200
1.100
1.170
98,387
+0.06(+5.41%)
Nov 30, 2021
1.175
1.179
1.080
1.110
27,409
-0.07(-5.93%)
Nov 29, 2021
1.140
1.247
1.101
1.180
911,878
+0.04(+3.51%)
Nov 26, 2021
1.120
1.170
1.110
1.140
32,259
-0.06(-5.00%)
Nov 24, 2021
1.180
1.249
1.100
1.200
831,363
+0.03(+2.56%)
Nov 23, 2021
1.130
1.200
1.120
1.170
680,415
+0.04(+3.57%)
Nov 22, 2021
1.150
1.150
0.9630
1.130
360,404
-0.04(-3.03%)
Nov 19, 2021
1.170
1.210
1.140
1.165
103,173
-0.00(-0.43%)
Nov 18, 2021
1.280
1.170
1.120
1.170
505,478
-0.11(-8.59%)
Nov 17, 2021
1.250
1.340
1.210
1.280
271,206
+0.03(+2.40%)
Nov 16, 2021
1.250
1.310
1.240
1.250
111,730
-0.02(-1.57%)
Nov 15, 2021
1.280
1.305
1.222
1.270
99,341
+0.01(+0.79%)
Nov 12, 2021
1.230
1.290
1.230
1.260
19,424
-0.01(-0.79%)
Nov 11, 2021
1.310
1.310
1.220
1.270
267,183
+0.00(+0.00%)
Nov 10, 2021
1.310
1.270
486,753
-0.06(-4.51%)
Nov 09, 2021
1.290
1.350
1.280
1.330
676,625
+0.04(+3.10%)
Nov 08, 2021
1.310
1.340
1.280
1.290
222,659
+0.01(+0.78%)
Nov 05, 2021
1.309
1.340
1.234
1.280
387,428
-0.03(-2.29%)
Nov 04, 2021
1.310
1.340
1.270
1.310
123,723
-0.03(-2.20%)
Nov 03, 2021
1.310
1.370
1.290
1.339
114,919
+0.04(+3.04%)
Nov 02, 2021
1.320
1.340
1.271
1.300
217,788
+0.00(+0.00%)
Nov 01, 2021
1.300
1.387
1.270
1.300
67,276
-0.01(-0.76%)
Oct 29, 2021
1.390
1.397
1.260
1.310
208,138
-0.09(-6.43%)
Oct 28, 2021
1.420
1.420
1.361
1.400
141,414
+0.01(+0.63%)
Oct 27, 2021
1.400
1.490
1.390
1.391
186,985
-0.01(-0.63%)
Oct 26, 2021
1.520
1.400
185,450
-0.12(-7.89%)
Oct 25, 2021
1.400
1.570
1.310
1.520
802,481
+0.09(+6.29%)
Oct 22, 2021
1.490
1.530
1.410
1.430
88,458
-0.07(-4.67%)
Oct 21, 2021
1.463
1.570
1.410
1.500
474,821
+0.02(+1.36%)
Oct 20, 2021
1.440
1.540
1.425
1.480
183,263
+0.04(+2.78%)
Oct 19, 2021
1.470
1.470
1.400
1.440
187,058
+0.01(+0.70%)
Oct 18, 2021
1.440
1.445
1.400
1.430
20,547
-0.02(-1.38%)
Oct 15, 2021
1.400
1.480
1.340
1.450
107,557
+0.07(+5.07%)
Oct 14, 2021
1.410
1.420
1.340
1.380
13,504
-0.04(-2.82%)
Oct 13, 2021
1.360
1.440
1.330
1.420
25,985
+0.09(+6.77%)
Oct 12, 2021
1.400
1.450
1.230
1.330
103,706
-0.01(-0.75%)
Oct 11, 2021
1.310
1.390
1.310
1.340
114,244
-0.02(-1.16%)
Oct 08, 2021
1.380
1.380
1.350
1.356
45,610
-0.03(-2.47%)
Oct 07, 2021
1.370
1.400
1.360
1.390
23,973
+0.00(+0.00%)
Oct 06, 2021
1.360
1.400
1.360
1.390
19,601
+0.02(+1.46%)
Oct 05, 2021
1.360
1.400
1.360
1.370
37,043
-0.02(-1.44%)
Oct 04, 2021
1.390
1.440
1.360
1.390
92,455
-0.03(-2.11%)
Oct 01, 2021
1.440
1.500
1.420
1.420
25,556
-0.05(-3.40%)
Sep 30, 2021
1.420
1.547
1.420
1.470
37,161
+0.03(+2.08%)
Sep 29, 2021
1.500
1.520
1.430
1.440
58,701
-0.09(-5.88%)
Sep 28, 2021
1.560
1.580
1.480
1.530
24,921
+0.00(+0.00%)
Sep 27, 2021
1.480
1.590
1.480
1.530
85,869
+0.01(+0.66%)
Sep 24, 2021
1.410
1.530
1.410
1.520
36,145
+0.03(+2.01%)
Sep 23, 2021
1.510
1.560
1.430
1.490
54,533
-0.02(-1.32%)
Sep 22, 2021
1.505
1.555
1.450
1.510
132,231
-0.01(-0.66%)
Sep 21, 2021
1.520
1.524
1.440
1.520
65,422
-0.00(-0.30%)
Sep 20, 2021
1.580
1.580
1.485
1.525
118,424
-0.07(-4.11%)
Sep 17, 2021
1.600
1.640
1.560
1.590
75,650
-0.04(-2.45%)
Sep 16, 2021
1.520
1.640
1.450
1.630
122,892
+0.07(+4.49%)
Sep 15, 2021
1.620
1.640
1.520
1.560
65,935
-0.06(-3.70%)
Sep 14, 2021
1.560
1.660
1.550
1.620
140,704
+0.05(+3.18%)
Sep 13, 2021
1.680
1.700
1.560
1.570
158,365
+0.03(+1.95%)
Sep 10, 2021
1.400
1.640
1.390
1.540
309,841
+0.12(+8.45%)
Sep 09, 2021
1.460
1.500
1.360
1.420
66,270
+0.02(+1.43%)
Sep 08, 2021
1.500
1.500
1.390
1.400
60,170
-0.11(-7.28%)
Sep 07, 2021
1.510
1.530
1.390
1.510
55,063
+0.01(+0.67%)
Sep 03, 2021
1.540
1.550
1.470
1.500
37,631
-0.04(-2.60%)
Sep 02, 2021
1.580
1.580
1.520
1.540
19,005
-0.05(-3.14%)
Sep 01, 2021
1.530
1.640
1.520
1.590
408,110
+0.02(+1.27%)
Aug 31, 2021
1.580
1.580
1.510
1.570
113,630
+0.02(+0.96%)
Aug 30, 2021
1.520
1.580
1.470
1.555
155,673
-0.02(-0.96%)
Aug 27, 2021
1.480
1.600
1.480
1.570
509,296
+0.09(+6.08%)
Aug 26, 2021
1.520
1.550
1.435
1.480
711,878
-0.02(-1.66%)
Aug 25, 2021
1.530
1.560
1.445
1.505
537,507
+0.00(+0.33%)
Aug 24, 2021
1.390
1.550
1.390
1.500
216,812
+0.10(+7.14%)
Aug 23, 2021
1.430
1.430
1.360
1.400
26,023
+0.03(+2.19%)
Aug 20, 2021
1.530
1.530
1.350
1.370
32,368
-0.06(-4.20%)
Aug 19, 2021
1.330
1.470
1.330
1.430
67,528
+0.07(+5.15%)
Aug 18, 2021
1.370
1.430
1.310
1.360
66,400
-0.03(-2.16%)
Aug 17, 2021
1.400
1.570
1.360
1.390
26,468
-0.03(-2.11%)
Aug 16, 2021
1.540
1.568
1.420
1.420
63,670
-0.15(-9.55%)
Aug 13, 2021
1.620
1.660
1.550
1.570
61,393
-0.07(-4.27%)
Aug 12, 2021
1.710
1.710
1.610
1.640
19,917
+0.01(+0.61%)
Aug 11, 2021
1.820
1.820
1.600
1.630
90,780
-0.11(-6.32%)
Aug 10, 2021
1.660
1.810
1.660
1.740
384,023
+0.01(+0.58%)
Aug 09, 2021
1.700
1.730
1.620
1.730
255,544
+0.11(+6.79%)
Aug 06, 2021
1.660
1.660
1.610
1.620
20,504
-0.04(-2.67%)
Aug 05, 2021
1.680
1.680
1.650
1.664
28,241
-0.02(-0.93%)
Aug 04, 2021
1.600
1.730
1.600
1.680
89,320
+0.04(+2.44%)
Aug 03, 2021
1.690
1.690
1.640
1.640
44,398
-0.04(-2.38%)
Aug 02, 2021
1.740
1.740
1.680
1.680
47,127
-0.05(-2.89%)
Jul 30, 2021
1.710
1.750
1.670
1.730
30,402
+0.02(+1.17%)
Jul 29, 2021
1.600
1.730
1.600
1.710
110,479
+0.10(+6.29%)
Jul 28, 2021
1.587
1.740
1.570
1.609
71,056
+0.05(+3.13%)
Jul 27, 2021
1.650
1.760
1.520
1.560
229,871
-0.11(-6.59%)
Jul 26, 2021
1.650
1.730
1.620
1.670
225,888
-0.07(-4.02%)
Jul 23, 2021
1.800
1.900
1.670
1.740
461,785
-0.36(-17.14%)
Jul 22, 2021
2.190
2.272
2.100
2.100
84,470
-0.07(-3.23%)
Jul 21, 2021
2.140
2.250
2.127
2.170
115,181
+0.03(+1.40%)
Jul 20, 2021
2.140
2.230
2.130
2.140
161,830
-0.05(-2.28%)
Jul 19, 2021
2.360
2.410
2.160
2.190
353,611
-0.27(-10.98%)
Jul 16, 2021
2.440
2.550
2.430
2.460
344,163
-0.01(-0.40%)
Jul 15, 2021
2.420
2.550
2.410
2.470
184,332
+0.00(+0.00%)
Jul 14, 2021
2.600
2.720
2.410
2.470
571,967
-0.08(-3.14%)
Jul 13, 2021
2.690
2.703
2.520
2.550
136,342
-0.13(-4.85%)
Jul 12, 2021
2.520
2.750
2.500
2.680
414,474
+0.10(+3.88%)
Jul 09, 2021
2.510
2.630
2.400
2.580
309,211
+0.11(+4.45%)
Jul 08, 2021
2.450
2.600
2.450
2.470
320,182
-0.07(-2.95%)
Jul 07, 2021
2.360
2.670
2.360
2.545
823,798
+0.15(+6.49%)
Jul 06, 2021
2.430
2.470
2.330
2.390
114,114
-0.09(-3.63%)
Jul 02, 2021
2.370
2.530
2.330
2.480
222,890
+0.13(+5.53%)
Jul 01, 2021
2.400
2.437
2.330
2.350
99,323
-0.05(-2.29%)
Jun 30, 2021
2.350
2.420
2.310
2.405
176,950
+0.08(+3.66%)
Jun 29, 2021
2.360
2.470
2.300
2.320
382,479
-0.04(-1.69%)
Jun 28, 2021
2.310
2.390
2.310
2.360
117,497
+0.03(+1.29%)
Jun 25, 2021
2.340
2.390
2.330
2.330
99,865
+0.00(+0.00%)
Jun 24, 2021
2.270
2.370
2.270
2.330
165,201
+0.04(+1.75%)
Jun 23, 2021
2.280
2.320
2.280
2.290
70,980
+0.02(+0.88%)
Jun 22, 2021
2.300
2.310
2.250
2.270
50,749
-0.01(-0.44%)
Jun 21, 2021
2.320
2.340
2.280
2.280
99,413
-0.03(-1.30%)
Jun 18, 2021
2.270
2.380
2.270
2.310
149,464
+0.02(+0.87%)
Jun 17, 2021
2.270
2.330
2.270
2.290
60,843
+0.01(+0.44%)
Jun 16, 2021
2.320
2.350
2.270
2.280
149,422
-0.07(-2.98%)
Jun 15, 2021
2.430
2.430
2.320
2.350
107,044
-0.07(-2.89%)
Jun 14, 2021
2.340
2.590
2.340
2.420
829,902
+0.05(+2.11%)
Jun 11, 2021
2.300
2.420
2.300
2.370
138,300
+0.09(+3.95%)
Jun 10, 2021
2.360
2.440
2.270
2.280
434,903
-0.06(-2.56%)
Jun 09, 2021
2.400
2.400
2.230
2.340
338,642
+0.01(+0.43%)
Jun 08, 2021
2.330
2.400
2.260
2.330
738,036
-0.07(-2.92%)
Jun 07, 2021
2.410
2.480
2.220
2.400
2,137,099
+0.21(+9.59%)
Jun 04, 2021
2.200
2.210
2.150
2.190
145,710
+0.01(+0.46%)
Jun 03, 2021
2.270
2.270
2.150
2.180
325,327
-0.09(-3.96%)
Jun 02, 2021
2.290
2.400
2.200
2.270
556,050
+0.00(+0.00%)
Jun 01, 2021
2.260
2.330
2.220
2.270
117,220
-0.04(-1.73%)
May 28, 2021
2.260
2.350
2.220
2.310
152,885
+0.06(+2.67%)
May 27, 2021
2.390
2.690
2.200
2.250
778,921
-0.06(-2.60%)
May 26, 2021
2.292
2.345
2.250
2.310
125,978
+0.02(+0.87%)
May 25, 2021
2.210
2.350
2.210
2.290
154,016
+0.06(+2.69%)
May 24, 2021
2.270
2.300
2.200
2.230
48,705
-0.05(-2.19%)
May 21, 2021
2.210
2.450
2.200
2.280
300,452
+0.08(+3.64%)
May 20, 2021
2.120
2.310
2.110
2.200
215,919
+0.07(+3.29%)
May 19, 2021
2.230
2.230
2.120
2.130
231,906
-0.17(-7.39%)
May 18, 2021
2.310
2.390
2.150
2.300
199,071
+0.03(+1.32%)
May 17, 2021
2.250
2.350
2.210
2.270
200,505
-0.02(-0.87%)
May 14, 2021
2.330
2.380
2.250
2.290
282,319
-0.09(-3.78%)
May 13, 2021
2.540
2.540
2.320
2.380
117,904
-0.04(-1.65%)
May 12, 2021
2.400
2.550
2.400
2.420
202,755
-0.02(-0.82%)
May 11, 2021
2.380
2.530
2.350
2.440
232,083
-0.03(-1.21%)
May 10, 2021
2.420
2.490
2.310
2.470
198,698
+0.05(+2.07%)
May 07, 2021
2.320
2.830
2.320
2.420
1,121,544
+0.06(+2.54%)
May 06, 2021
2.390
2.540
2.300
2.360
244,172
-0.22(-8.53%)
May 05, 2021
2.460
3.130
2.240
2.580
2,674,141
+0.18(+7.50%)
May 04, 2021
2.260
2.480
2.130
2.400
456,371
+0.05(+2.13%)
May 03, 2021
2.090
2.380
2.090
2.350
656,623
+0.26(+12.44%)
Apr 30, 2021
2.120
2.190
2.050
2.090
778,600
-0.02(-0.95%)
Apr 29, 2021
2.120
2.240
2.050
2.110
792,219
+0.02(+0.96%)
Apr 28, 2021
2.110
2.180
2.070
2.090
423,315
-0.09(-4.13%)
Apr 27, 2021
2.120
2.240
2.080
2.180
758,381
+0.03(+1.40%)
Apr 26, 2021
2.110
2.230
2.050
2.150
1,033,879
+0.00(+0.00%)
Apr 23, 2021
2.320
2.350
2.120
2.150
1,065,000
-0.24(-10.04%)
Apr 22, 2021
2.400
2.560
2.320
2.390
1,759,530
+0.02(+0.84%)
Apr 21, 2021
2.480
2.580
2.310
2.370
1,284,487
-0.19(-7.42%)
Apr 20, 2021
2.450
2.620
2.200
2.560
6,026,467
+0.11(+4.49%)
Apr 19, 2021
2.520
3.190
2.340
2.450
178,827,872
+0.61(+33.15%)
Apr 16, 2021
1.800
1.854
1.680
1.840
161,000
+0.02(+1.10%)
Apr 15, 2021
1.860
2.090
1.770
1.820
1,122,121
-0.06(-3.19%)
Apr 14, 2021
1.810
1.900
1.810
1.880
155,812
+0.06(+3.30%)
Apr 13, 2021
1.980
2.000
1.810
1.820
272,977
-0.12(-6.19%)
Apr 12, 2021
2.030
2.060
1.890
1.940
349,300
-0.08(-3.96%)
Apr 09, 2021
2.150
2.190
2.010
2.020
355,200
-0.16(-7.34%)
Apr 08, 2021
2.270
2.400
2.110
2.180
1,511,884
-0.03(-1.36%)
Apr 07, 2021
2.300
2.400
2.200
2.210
196,487
-0.11(-4.74%)
Apr 06, 2021
2.240
2.550
2.230
2.320
463,792
-0.05(-2.11%)
Apr 05, 2021
2.180
2.500
2.170
2.370
1,230,544
+0.14(+6.28%)
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.