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
Advantage Solutions Inc
(NQ:
ADV
)
3.460
-0.010 (-0.29%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 28, 2023
1.200
1.290
1.200
1.280
307,956
+0.08(+6.67%)
Apr 27, 2023
1.180
1.200
1.130
1.200
276,372
+0.03(+2.56%)
Apr 26, 2023
1.200
1.200
1.130
1.170
237,026
-0.02(-1.68%)
Apr 25, 2023
1.220
1.235
1.180
1.190
257,860
-0.04(-3.25%)
Apr 24, 2023
1.150
1.230
1.150
1.230
447,570
+0.08(+6.96%)
Apr 21, 2023
1.190
1.220
1.150
1.150
454,767
-0.06(-4.96%)
Apr 20, 2023
1.300
1.310
1.190
1.210
539,045
+0.03(+2.54%)
Apr 19, 2023
1.230
1.235
1.170
1.180
429,777
-0.07(-5.60%)
Apr 18, 2023
1.290
1.300
1.240
1.250
426,799
-0.01(-0.79%)
Apr 17, 2023
1.330
1.350
1.250
1.260
608,376
-0.09(-6.67%)
Apr 14, 2023
1.370
1.420
1.340
1.350
433,592
-0.02(-1.46%)
Apr 13, 2023
1.410
1.430
1.360
1.370
580,186
-0.01(-0.72%)
Apr 12, 2023
1.440
1.490
1.370
1.380
372,421
-0.08(-5.48%)
Apr 11, 2023
1.490
1.500
1.430
1.460
378,104
-0.03(-2.01%)
Apr 10, 2023
1.560
1.630
1.470
1.490
4,052,868
-0.09(-5.70%)
Apr 06, 2023
1.620
1.730
1.540
1.580
558,018
+0.07(+4.64%)
Apr 05, 2023
1.560
1.560
1.400
1.510
487,264
-0.05(-3.21%)
Apr 04, 2023
1.670
1.670
1.540
1.560
701,907
-0.13(-7.69%)
Apr 03, 2023
1.570
1.710
1.540
1.690
377,979
+0.11(+6.96%)
Mar 31, 2023
1.620
1.660
1.560
1.580
672,744
-0.04(-2.47%)
Mar 30, 2023
1.690
1.690
1.600
1.620
470,710
-0.02(-1.22%)
Mar 29, 2023
1.710
1.710
1.630
1.640
219,512
-0.04(-2.38%)
Mar 28, 2023
1.750
1.780
1.670
1.680
323,531
-0.07(-4.00%)
Mar 27, 2023
1.760
1.780
1.680
1.750
350,144
-0.02(-1.13%)
Mar 24, 2023
1.860
1.860
1.750
1.770
273,753
-0.07(-3.80%)
Mar 23, 2023
1.920
1.920
1.810
1.840
395,839
-0.07(-3.66%)
Mar 22, 2023
1.920
1.990
1.890
1.910
477,378
-0.01(-0.52%)
Mar 21, 2023
1.880
1.950
1.865
1.920
378,878
+0.10(+5.49%)
Mar 20, 2023
1.790
1.850
1.730
1.820
482,348
+0.08(+4.60%)
Mar 17, 2023
1.780
1.800
1.660
1.740
1,144,962
-0.08(-4.40%)
Mar 16, 2023
1.830
1.850
1.790
1.820
237,287
-0.05(-2.67%)
Mar 15, 2023
1.810
1.885
1.700
1.870
403,126
-0.02(-1.06%)
Mar 14, 2023
1.970
1.985
1.870
1.890
495,409
-0.03(-1.56%)
Mar 13, 2023
2.020
2.030
1.900
1.920
398,951
-0.10(-4.95%)
Mar 10, 2023
2.100
2.100
1.920
2.020
578,376
-0.05(-2.42%)
Mar 09, 2023
2.190
2.210
2.070
2.070
441,870
-0.13(-5.91%)
Mar 08, 2023
2.290
2.330
2.170
2.200
608,171
-0.06(-2.65%)
Mar 07, 2023
2.390
2.440
2.240
2.260
362,591
-0.11(-4.64%)
Mar 06, 2023
2.480
2.538
2.370
2.370
417,035
-0.10(-4.05%)
Mar 03, 2023
2.610
2.700
2.400
2.470
988,012
-0.14(-5.36%)
Mar 02, 2023
2.250
2.820
2.200
2.610
1,765,459
+0.38(+17.04%)
Mar 01, 2023
2.200
2.280
2.200
2.230
265,517
+0.03(+1.36%)
Feb 28, 2023
2.290
2.315
2.180
2.200
648,952
-0.09(-3.93%)
Feb 27, 2023
2.380
2.400
2.285
2.290
282,443
-0.09(-3.78%)
Feb 24, 2023
2.380
2.420
2.280
2.380
416,495
-0.05(-2.06%)
Feb 23, 2023
2.420
2.505
2.390
2.430
292,764
+0.01(+0.41%)
Feb 22, 2023
2.430
2.490
2.345
2.420
459,791
-0.03(-1.22%)
Feb 21, 2023
2.560
2.585
2.440
2.450
375,502
-0.11(-4.30%)
Feb 17, 2023
2.610
2.620
2.515
2.560
268,970
-0.03(-1.16%)
Feb 16, 2023
2.580
2.650
2.570
2.590
248,608
-0.07(-2.63%)
Feb 15, 2023
2.420
2.680
2.420
2.660
279,316
+0.20(+8.13%)
Feb 14, 2023
2.410
2.460
2.350
2.460
370,002
+0.05(+2.07%)
Feb 13, 2023
2.680
2.680
2.350
2.410
706,203
-0.27(-10.07%)
Feb 10, 2023
2.510
2.680
2.490
2.680
293,702
+0.17(+6.77%)
Feb 09, 2023
2.590
2.620
2.510
2.510
280,300
-0.06(-2.33%)
Feb 08, 2023
2.610
2.615
2.550
2.570
263,789
-0.03(-1.15%)
Feb 07, 2023
2.660
2.660
2.540
2.600
511,391
-0.09(-3.35%)
Feb 06, 2023
2.760
2.780
2.645
2.690
649,246
-0.11(-3.93%)
Feb 03, 2023
2.760
2.830
2.735
2.800
354,140
-0.05(-1.75%)
Feb 02, 2023
2.690
2.900
2.685
2.850
1,307,079
+0.20(+7.55%)
Feb 01, 2023
2.600
2.660
2.545
2.650
357,056
+0.06(+2.32%)
Jan 31, 2023
2.580
2.630
2.550
2.590
339,733
+0.01(+0.39%)
Jan 30, 2023
2.590
2.660
2.580
2.580
597,709
-0.09(-3.37%)
Jan 27, 2023
2.510
2.690
2.505
2.670
299,618
+0.14(+5.53%)
Jan 26, 2023
2.500
2.578
2.465
2.530
948,853
+0.11(+4.55%)
Jan 25, 2023
2.340
2.420
2.320
2.420
251,101
+0.05(+2.11%)
Jan 24, 2023
2.400
2.440
2.350
2.370
190,303
-0.07(-2.87%)
Jan 23, 2023
2.500
2.540
2.420
2.440
320,560
-0.06(-2.40%)
Jan 20, 2023
2.450
2.525
2.400
2.500
901,643
+0.10(+4.17%)
Jan 19, 2023
2.160
2.425
2.140
2.400
426,146
+0.21(+9.59%)
Jan 18, 2023
2.300
2.310
2.180
2.190
239,718
-0.08(-3.52%)
Jan 17, 2023
2.340
2.375
2.266
2.270
320,682
-0.10(-4.22%)
Jan 13, 2023
2.280
2.380
2.280
2.370
138,688
+0.06(+2.60%)
Jan 12, 2023
2.230
2.315
2.180
2.310
285,494
+0.10(+4.52%)
Jan 11, 2023
2.170
2.250
2.170
2.210
175,748
+0.03(+1.38%)
Jan 10, 2023
2.160
2.190
2.120
2.180
247,906
+0.03(+1.40%)
Jan 09, 2023
2.140
2.197
2.120
2.150
375,303
+0.01(+0.47%)
Jan 06, 2023
2.150
2.160
2.110
2.140
151,374
+0.01(+0.47%)
Jan 05, 2023
2.160
2.210
2.100
2.130
253,289
-0.06(-2.74%)
Jan 04, 2023
2.220
2.250
2.180
2.190
305,530
+0.00(+0.00%)
Jan 03, 2023
2.110
2.228
2.110
2.190
448,358
+0.11(+5.29%)
Dec 30, 2022
2.040
2.100
1.990
2.080
327,397
+0.03(+1.46%)
Dec 29, 2022
1.880
2.090
1.880
2.050
584,613
+0.19(+10.22%)
Dec 28, 2022
1.900
1.940
1.850
1.860
373,360
-0.05(-2.62%)
Dec 27, 2022
1.900
1.930
1.830
1.910
290,416
+0.04(+2.14%)
Dec 23, 2022
1.900
1.950
1.850
1.870
239,726
-0.03(-1.58%)
Dec 22, 2022
1.900
1.910
1.780
1.900
431,421
-0.01(-0.52%)
Dec 21, 2022
1.950
1.950
1.890
1.910
388,042
-0.02(-1.04%)
Dec 20, 2022
1.900
2.050
1.860
1.930
685,487
+0.06(+3.21%)
Dec 19, 2022
1.930
1.950
1.860
1.870
582,774
-0.02(-1.06%)
Dec 16, 2022
1.950
1.970
1.860
1.890
871,682
-0.05(-2.58%)
Dec 15, 2022
2.050
2.050
1.920
1.940
461,042
-0.16(-7.62%)
Dec 14, 2022
2.180
2.190
2.100
2.100
392,733
-0.11(-4.98%)
Dec 13, 2022
2.150
2.280
2.120
2.210
1,485,843
+0.13(+6.25%)
Dec 12, 2022
2.150
2.215
2.050
2.080
360,275
-0.09(-4.15%)
Dec 09, 2022
2.050
2.180
2.030
2.170
433,471
+0.12(+5.85%)
Dec 08, 2022
2.170
2.180
2.015
2.050
501,718
-0.09(-4.21%)
Dec 07, 2022
2.180
2.195
2.040
2.140
490,695
-0.04(-1.83%)
Dec 06, 2022
2.190
2.210
2.170
2.180
291,301
+0.03(+1.16%)
Dec 05, 2022
2.430
2.430
2.150
2.155
431,466
-0.26(-10.58%)
Dec 02, 2022
2.510
2.510
2.400
2.410
345,245
-0.07(-2.82%)
Dec 01, 2022
2.450
2.580
2.445
2.480
587,392
+0.00(+0.00%)
Nov 30, 2022
2.330
2.490
2.330
2.480
338,749
+0.13(+5.53%)
Nov 29, 2022
2.400
2.400
2.300
2.350
351,546
+0.00(+0.00%)
Nov 28, 2022
2.510
2.560
2.325
2.350
349,151
-0.15(-6.00%)
Nov 25, 2022
2.480
2.510
2.475
2.500
112,418
+0.03(+1.21%)
Nov 23, 2022
2.390
2.490
2.360
2.470
242,526
+0.08(+3.35%)
Nov 22, 2022
2.520
2.615
2.380
2.390
240,832
-0.10(-4.02%)
Nov 21, 2022
2.640
2.645
2.490
2.490
315,888
-0.15(-5.68%)
Nov 18, 2022
2.650
2.735
2.498
2.640
916,041
+0.06(+2.33%)
Nov 17, 2022
2.560
2.620
2.480
2.580
517,906
+0.00(+0.00%)
Nov 16, 2022
2.680
2.680
2.510
2.580
307,993
-0.07(-2.64%)
Nov 15, 2022
2.750
2.800
2.630
2.650
1,229,476
-0.04(-1.49%)
Nov 14, 2022
2.710
2.890
2.660
2.690
1,321,290
-0.06(-2.18%)
Nov 11, 2022
2.750
2.919
2.705
2.750
1,355,494
+0.15(+5.77%)
Nov 10, 2022
2.560
2.697
2.370
2.600
849,126
-0.65(-20.00%)
Nov 09, 2022
3.180
3.290
3.080
3.250
389,538
-0.01(-0.31%)
Nov 08, 2022
3.400
3.448
3.220
3.260
502,420
-0.12(-3.55%)
Nov 07, 2022
3.310
3.470
3.310
3.380
554,635
+0.05(+1.50%)
Nov 04, 2022
3.300
3.355
3.200
3.330
383,974
+0.06(+1.83%)
Nov 03, 2022
3.370
3.380
3.240
3.270
267,171
-0.13(-3.82%)
Nov 02, 2022
3.350
3.550
3.220
3.400
441,592
-0.01(-0.29%)
Nov 01, 2022
3.430
3.490
3.330
3.410
449,585
+0.03(+0.89%)
Oct 31, 2022
3.290
3.425
3.200
3.380
406,641
+0.05(+1.50%)
Oct 28, 2022
3.260
3.330
3.130
3.330
493,036
+0.08(+2.46%)
Oct 27, 2022
3.100
3.335
3.075
3.250
578,611
+0.18(+5.86%)
Oct 26, 2022
3.130
3.135
3.060
3.070
408,356
-0.03(-0.97%)
Oct 25, 2022
2.890
3.100
2.890
3.100
448,552
+0.20(+6.90%)
Oct 24, 2022
2.860
2.970
2.790
2.900
561,134
+0.04(+1.40%)
Oct 21, 2022
2.800
2.950
2.740
2.860
500,394
+0.09(+3.25%)
Oct 20, 2022
2.680
2.800
2.590
2.770
539,350
+0.13(+4.92%)
Oct 19, 2022
2.690
2.690
2.555
2.640
605,332
-0.02(-0.75%)
Oct 18, 2022
2.660
2.720
2.630
2.660
460,800
+0.05(+1.92%)
Oct 17, 2022
2.530
2.635
2.490
2.610
579,875
+0.15(+6.10%)
Oct 14, 2022
2.460
2.515
2.420
2.460
526,492
+0.03(+1.23%)
Oct 13, 2022
2.270
2.445
2.270
2.430
1,138,442
+0.09(+3.85%)
Oct 12, 2022
2.430
2.430
2.330
2.340
349,646
-0.06(-2.50%)
Oct 11, 2022
2.370
2.500
2.360
2.400
546,579
+0.01(+0.42%)
Oct 10, 2022
2.300
2.480
2.280
2.390
670,225
+0.07(+3.02%)
Oct 07, 2022
2.330
2.335
2.220
2.320
1,510,369
+0.02(+0.87%)
Oct 06, 2022
2.370
2.425
2.290
2.300
433,279
-0.09(-3.77%)
Oct 05, 2022
2.470
2.500
2.360
2.390
432,194
-0.12(-4.78%)
Oct 04, 2022
2.330
2.620
2.330
2.510
1,478,132
+0.27(+12.05%)
Oct 03, 2022
2.150
2.305
2.120
2.240
1,498,986
+0.11(+5.16%)
Sep 30, 2022
2.110
2.190
2.110
2.130
2,513,723
+0.02(+0.95%)
Sep 29, 2022
2.250
2.260
1.945
2.110
3,115,937
-0.16(-7.05%)
Sep 28, 2022
2.220
2.290
2.165
2.270
757,455
+0.02(+0.89%)
Sep 27, 2022
2.460
2.460
2.235
2.250
941,562
-0.13(-5.46%)
Sep 26, 2022
2.380
2.470
2.380
2.380
773,829
-0.02(-0.83%)
Sep 23, 2022
2.500
2.520
2.375
2.400
844,719
-0.10(-4.00%)
Sep 22, 2022
2.610
2.630
2.490
2.500
514,290
-0.08(-3.10%)
Sep 21, 2022
2.610
2.690
2.545
2.580
783,811
+0.13(+5.31%)
Sep 20, 2022
2.490
2.490
2.430
2.450
433,735
-0.06(-2.39%)
Sep 19, 2022
2.420
2.560
2.390
2.510
883,787
+0.05(+2.03%)
Sep 16, 2022
2.600
2.640
2.430
2.460
1,253,869
-0.19(-7.17%)
Sep 15, 2022
2.730
2.810
2.620
2.650
708,869
-0.12(-4.33%)
Sep 14, 2022
2.950
2.955
2.740
2.770
481,431
-0.17(-5.78%)
Sep 13, 2022
3.030
3.060
2.910
2.940
618,337
-0.16(-5.16%)
Sep 12, 2022
3.050
3.120
3.020
3.100
496,963
+0.06(+1.97%)
Sep 09, 2022
2.910
3.090
2.890
3.040
668,126
+0.11(+3.75%)
Sep 08, 2022
3.060
3.070
2.900
2.930
534,414
-0.19(-6.09%)
Sep 07, 2022
3.350
3.390
3.110
3.120
1,552,598
-0.27(-8.10%)
Sep 06, 2022
3.450
3.460
3.320
3.395
352,222
-0.06(-1.59%)
Sep 02, 2022
3.610
3.620
3.440
3.450
288,182
-0.11(-3.09%)
Sep 01, 2022
3.610
3.675
3.512
3.560
1,383,624
-0.08(-2.20%)
Aug 31, 2022
3.720
3.760
3.635
3.640
180,458
-0.09(-2.41%)
Aug 30, 2022
3.800
3.850
3.710
3.730
469,131
-0.06(-1.58%)
Aug 29, 2022
3.810
3.870
3.685
3.790
312,431
-0.06(-1.56%)
Aug 26, 2022
3.960
4.000
3.830
3.850
210,718
-0.15(-3.75%)
Aug 25, 2022
3.990
4.060
3.970
4.000
188,260
+0.01(+0.25%)
Aug 24, 2022
4.020
4.080
3.910
3.990
135,001
+0.01(+0.25%)
Aug 23, 2022
4.020
4.130
3.980
3.980
228,178
-0.06(-1.49%)
Aug 22, 2022
4.120
4.190
4.030
4.040
217,783
-0.13(-3.12%)
Aug 19, 2022
4.210
4.235
4.165
4.170
140,668
-0.09(-2.11%)
Aug 18, 2022
4.260
4.305
4.190
4.260
150,805
-0.04(-0.93%)
Aug 17, 2022
4.380
4.410
4.260
4.300
141,274
-0.10(-2.27%)
Aug 16, 2022
4.390
4.470
4.310
4.400
283,266
-0.01(-0.23%)
Aug 15, 2022
4.450
4.640
4.410
4.410
844,534
-0.07(-1.56%)
Aug 12, 2022
4.310
4.570
4.280
4.480
836,231
+0.17(+3.94%)
Aug 11, 2022
3.920
4.340
3.820
4.310
346,017
+0.39(+9.95%)
Aug 10, 2022
4.220
4.280
3.310
3.920
1,164,465
-0.34(-7.98%)
Aug 09, 2022
4.310
4.340
4.135
4.260
153,580
-0.08(-1.84%)
Aug 08, 2022
4.230
4.380
4.200
4.340
254,378
+0.15(+3.58%)
Aug 05, 2022
4.170
4.250
4.050
4.190
212,920
-0.03(-0.71%)
Aug 04, 2022
4.350
4.390
4.200
4.220
210,514
-0.12(-2.76%)
Aug 03, 2022
4.350
4.420
4.250
4.340
323,008
+0.02(+0.46%)
Aug 02, 2022
4.380
4.450
4.275
4.320
178,969
-0.06(-1.37%)
Aug 01, 2022
4.410
4.475
4.330
4.380
320,622
-0.06(-1.35%)
Jul 29, 2022
4.290
4.480
4.270
4.440
359,664
+0.11(+2.54%)
Jul 28, 2022
4.330
4.370
4.210
4.330
124,201
-0.01(-0.23%)
Jul 27, 2022
4.190
4.370
4.190
4.340
151,749
+0.18(+4.33%)
Jul 26, 2022
4.230
4.230
4.110
4.160
137,454
-0.08(-1.89%)
Jul 25, 2022
4.290
4.290
4.175
4.240
195,763
-0.05(-1.17%)
Jul 22, 2022
4.460
4.480
4.250
4.290
224,001
-0.19(-4.24%)
Jul 21, 2022
4.280
4.485
4.280
4.480
198,387
+0.15(+3.46%)
Jul 20, 2022
4.150
4.340
4.100
4.330
277,210
+0.16(+3.84%)
Jul 19, 2022
4.250
4.350
4.150
4.170
292,794
-0.01(-0.24%)
Jul 18, 2022
4.250
4.310
4.155
4.180
162,045
-0.04(-0.95%)
Jul 15, 2022
4.050
4.255
3.990
4.220
241,482
+0.25(+6.30%)
Jul 14, 2022
3.990
4.040
3.930
3.970
172,592
-0.07(-1.73%)
Jul 13, 2022
3.970
4.095
3.960
4.040
171,759
-0.01(-0.25%)
Jul 12, 2022
3.910
4.080
3.910
4.050
324,124
+0.14(+3.58%)
Jul 11, 2022
4.020
4.030
3.885
3.910
243,432
-0.13(-3.22%)
Jul 08, 2022
4.130
4.210
4.010
4.040
801,157
-0.16(-3.81%)
Jul 07, 2022
4.160
4.250
4.110
4.200
340,798
+0.07(+1.69%)
Jul 06, 2022
4.210
4.220
4.100
4.130
293,090
-0.10(-2.36%)
Jul 05, 2022
3.840
4.240
3.775
4.230
345,168
+0.30(+7.63%)
Jul 01, 2022
3.760
3.960
3.760
3.930
428,557
+0.13(+3.42%)
Jun 30, 2022
3.820
3.860
3.700
3.800
298,880
-0.09(-2.31%)
Jun 29, 2022
4.070
4.070
3.825
3.890
270,253
-0.21(-5.12%)
Jun 28, 2022
4.210
4.320
4.100
4.100
441,590
-0.12(-2.84%)
Jun 27, 2022
4.400
4.400
4.205
4.220
286,251
-0.13(-2.99%)
Jun 24, 2022
4.350
4.485
4.310
4.350
1,359,448
+0.00(+0.00%)
Jun 23, 2022
4.170
4.360
4.120
4.350
434,905
+0.17(+4.07%)
Jun 22, 2022
4.070
4.410
4.070
4.180
544,154
+0.06(+1.46%)
Jun 21, 2022
4.130
4.180
4.000
4.120
350,307
+0.12(+3.00%)
Jun 17, 2022
3.940
4.025
3.860
4.000
897,392
+0.14(+3.63%)
Jun 16, 2022
3.920
3.920
3.770
3.860
644,369
-0.16(-3.98%)
Jun 15, 2022
3.900
4.070
3.830
4.020
498,033
+0.22(+5.79%)
Jun 14, 2022
3.810
3.880
3.710
3.800
550,426
+0.01(+0.26%)
Jun 13, 2022
4.020
4.090
3.750
3.790
491,983
-0.36(-8.67%)
Jun 10, 2022
4.030
4.160
4.010
4.150
357,173
+0.01(+0.24%)
Jun 09, 2022
4.190
4.215
4.048
4.140
505,413
-0.07(-1.66%)
Jun 08, 2022
4.360
4.370
4.180
4.210
243,036
-0.15(-3.44%)
Jun 07, 2022
4.460
4.535
4.345
4.360
237,035
-0.13(-2.90%)
Jun 06, 2022
4.480
4.540
4.390
4.490
650,472
+0.04(+0.90%)
Jun 03, 2022
4.480
4.550
4.400
4.450
364,746
-0.06(-1.33%)
Jun 02, 2022
4.370
4.510
4.290
4.510
363,186
+0.12(+2.73%)
Jun 01, 2022
4.340
4.470
4.270
4.390
363,516
+0.09(+2.09%)
May 31, 2022
4.400
4.400
4.180
4.300
687,745
-0.13(-2.93%)
May 27, 2022
4.360
4.470
4.260
4.430
273,553
+0.08(+1.84%)
May 26, 2022
4.350
4.480
4.170
4.350
337,755
+0.04(+0.93%)
May 25, 2022
4.090
4.345
4.030
4.310
384,632
+0.20(+4.87%)
May 24, 2022
4.230
4.400
3.995
4.110
633,486
-0.18(-4.20%)
May 23, 2022
4.430
4.430
4.210
4.290
359,722
-0.09(-2.05%)
May 20, 2022
4.410
4.470
4.220
4.380
330,020
+0.03(+0.69%)
May 19, 2022
4.300
4.520
4.260
4.350
434,568
+0.01(+0.23%)
May 18, 2022
4.560
4.695
4.310
4.340
423,896
-0.31(-6.67%)
May 17, 2022
4.380
4.700
4.275
4.650
341,251
+0.35(+8.14%)
May 16, 2022
4.370
4.455
4.245
4.300
600,709
-0.12(-2.71%)
May 13, 2022
4.540
4.760
4.395
4.420
602,630
-0.13(-2.86%)
May 12, 2022
4.370
4.665
4.260
4.550
338,132
+0.20(+4.60%)
May 11, 2022
5.420
5.650
4.260
4.350
437,379
-0.43(-9.00%)
May 10, 2022
4.940
4.950
4.590
4.780
367,843
-0.11(-2.25%)
May 09, 2022
5.090
5.170
4.805
4.890
565,451
-0.32(-6.14%)
May 06, 2022
5.170
5.350
5.120
5.210
289,405
-0.03(-0.57%)
May 05, 2022
5.240
5.330
5.115
5.240
399,849
-0.07(-1.32%)
May 04, 2022
5.360
5.360
5.103
5.310
427,528
-0.05(-0.93%)
May 03, 2022
5.250
5.490
5.215
5.360
633,668
+0.14(+2.68%)
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.