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
Kimball Intl Cl B
(NQ:
KBAL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 2023
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
12.25
12.36
12.24
12.31
453,900
+0.07(+0.57%)
Apr 27, 2023
12.20
12.27
12.18
12.24
199,449
+0.07(+0.58%)
Apr 26, 2023
12.25
12.25
12.15
12.17
446,441
-0.06(-0.49%)
Apr 25, 2023
12.30
12.34
12.22
12.23
616,054
-0.09(-0.73%)
Apr 24, 2023
12.32
12.38
12.31
12.32
232,934
-0.01(-0.08%)
Apr 21, 2023
12.27
12.37
12.27
12.33
674,252
+0.05(+0.41%)
Apr 20, 2023
12.34
12.39
12.26
12.28
224,014
-0.09(-0.73%)
Apr 19, 2023
12.22
12.38
12.20
12.37
611,765
+0.09(+0.73%)
Apr 18, 2023
12.27
12.29
12.20
12.28
301,572
+0.01(+0.12%)
Apr 17, 2023
12.24
12.28
12.18
12.27
189,878
+0.04(+0.37%)
Apr 14, 2023
12.22
12.28
12.14
12.22
299,467
+0.01(+0.08%)
Apr 13, 2023
12.27
12.28
12.17
12.21
343,230
+0.00(+0.00%)
Apr 12, 2023
12.28
12.32
12.20
12.21
395,617
-0.02(-0.16%)
Apr 11, 2023
12.26
12.30
12.22
12.23
635,945
+0.00(+0.00%)
Apr 10, 2023
12.27
12.32
12.22
12.23
494,429
-0.02(-0.16%)
Apr 06, 2023
12.30
12.32
12.23
12.25
440,040
-0.01(-0.08%)
Apr 05, 2023
12.27
12.30
12.19
12.26
347,952
-0.04(-0.33%)
Apr 04, 2023
12.44
12.44
12.27
12.30
303,371
-0.13(-1.05%)
Apr 03, 2023
12.40
12.46
12.37
12.43
410,691
+0.03(+0.24%)
Mar 31, 2023
12.34
12.45
12.34
12.40
721,130
+0.07(+0.57%)
Mar 30, 2023
12.37
12.42
12.32
12.33
384,016
-0.02(-0.16%)
Mar 29, 2023
12.39
12.43
12.31
12.35
363,694
+0.03(+0.24%)
Mar 28, 2023
12.29
12.37
12.29
12.32
711,140
+0.00(+0.00%)
Mar 27, 2023
12.26
12.37
12.26
12.32
534,155
+0.10(+0.82%)
Mar 24, 2023
12.20
12.27
12.10
12.22
910,612
+0.01(+0.08%)
Mar 23, 2023
12.26
12.32
12.18
12.21
404,415
+0.01(+0.08%)
Mar 22, 2023
12.15
12.39
12.15
12.20
459,640
+0.05(+0.41%)
Mar 21, 2023
12.19
12.27
12.13
12.15
1,274,519
+0.06(+0.49%)
Mar 20, 2023
12.26
12.37
12.06
12.09
642,260
-0.08(-0.65%)
Mar 17, 2023
12.11
12.33
12.11
12.17
2,933,899
-0.04(-0.33%)
Mar 16, 2023
12.02
12.23
11.99
12.21
1,049,671
+0.13(+1.07%)
Mar 15, 2023
12.07
12.18
12.00
12.08
1,367,054
-0.09(-0.73%)
Mar 14, 2023
12.25
12.34
12.06
12.17
830,059
+0.11(+0.91%)
Mar 13, 2023
12.34
12.52
12.05
12.06
989,331
-0.43(-3.42%)
Mar 10, 2023
12.42
12.52
12.36
12.49
1,691,342
+0.04(+0.32%)
Mar 09, 2023
12.22
12.54
12.22
12.45
2,964,736
+0.17(+1.37%)
Mar 08, 2023
11.90
12.35
11.83
12.28
11,827,851
+5.62(+84.35%)
Mar 07, 2023
6.720
6.720
6.641
6.661
56,416
-0.03(-0.45%)
Mar 06, 2023
6.830
6.830
6.671
6.691
229,570
-0.16(-2.32%)
Mar 03, 2023
6.879
6.889
6.760
6.849
105,679
+0.05(+0.73%)
Mar 02, 2023
6.830
6.879
6.785
6.800
42,630
-0.06(-0.87%)
Mar 01, 2023
6.889
6.959
6.840
6.859
68,418
+0.00(+0.00%)
Feb 28, 2023
6.899
7.028
6.840
6.859
99,877
-0.03(-0.43%)
Feb 27, 2023
6.988
7.018
6.879
6.889
66,498
-0.01(-0.14%)
Feb 24, 2023
6.899
6.924
6.830
6.899
73,622
-0.08(-1.14%)
Feb 23, 2023
7.038
7.068
6.909
6.979
57,924
+0.00(+0.00%)
Feb 22, 2023
7.048
7.122
6.954
6.979
74,570
-0.03(-0.42%)
Feb 21, 2023
7.018
7.088
6.959
7.008
106,507
-0.09(-1.26%)
Feb 17, 2023
7.038
7.326
6.964
7.098
90,008
+0.08(+1.13%)
Feb 16, 2023
6.988
7.098
6.979
7.018
57,952
-0.04(-0.56%)
Feb 15, 2023
6.969
7.103
6.969
7.058
97,037
+0.07(+0.99%)
Feb 14, 2023
7.058
7.117
6.969
6.988
127,771
-0.12(-1.68%)
Feb 13, 2023
7.058
7.137
7.013
7.108
42,106
+0.02(+0.28%)
Feb 10, 2023
6.988
7.117
6.939
7.088
88,729
+0.11(+1.56%)
Feb 09, 2023
7.137
7.237
6.959
6.979
60,062
-0.11(-1.54%)
Feb 08, 2023
7.058
7.157
7.028
7.088
62,650
+0.02(+0.28%)
Feb 07, 2023
7.058
7.137
6.988
7.068
96,312
+0.01(+0.14%)
Feb 06, 2023
7.405
7.445
7.058
7.058
119,250
-0.35(-4.69%)
Feb 03, 2023
7.544
7.673
7.316
7.405
141,589
-0.30(-3.87%)
Feb 02, 2023
7.544
7.743
7.544
7.703
124,116
+0.20(+2.65%)
Feb 01, 2023
7.356
7.594
7.286
7.505
118,775
+0.16(+2.16%)
Jan 31, 2023
7.068
7.366
7.068
7.346
112,463
+0.27(+3.79%)
Jan 30, 2023
7.177
7.247
7.058
7.078
72,746
-0.11(-1.52%)
Jan 27, 2023
7.058
7.227
7.058
7.187
81,927
+0.09(+1.26%)
Jan 26, 2023
7.217
7.217
7.038
7.098
60,625
-0.05(-0.69%)
Jan 25, 2023
6.988
7.157
6.959
7.147
98,038
+0.10(+1.41%)
Jan 24, 2023
7.048
7.157
7.008
7.048
54,493
-0.05(-0.70%)
Jan 23, 2023
7.187
7.242
7.088
7.098
78,566
-0.07(-0.97%)
Jan 20, 2023
7.098
7.167
6.949
7.167
71,710
+0.13(+1.83%)
Jan 19, 2023
7.068
7.137
6.998
7.038
68,595
-0.04(-0.56%)
Jan 18, 2023
7.197
7.233
7.048
7.078
220,844
-0.10(-1.38%)
Jan 17, 2023
7.217
7.296
7.177
7.177
59,082
-0.03(-0.41%)
Jan 13, 2023
7.286
7.326
7.167
7.207
78,076
-0.10(-1.36%)
Jan 12, 2023
7.147
7.326
7.053
7.306
95,363
+0.15(+2.08%)
Jan 11, 2023
7.167
7.256
7.117
7.157
65,266
+0.04(+0.56%)
Jan 10, 2023
6.998
7.127
6.988
7.117
95,431
+0.08(+1.13%)
Jan 09, 2023
7.088
7.164
6.988
7.038
131,688
-0.02(-0.28%)
Jan 06, 2023
6.770
7.058
6.770
7.058
142,868
+0.38(+5.65%)
Jan 05, 2023
6.641
6.735
6.492
6.681
295,169
+0.04(+0.60%)
Jan 04, 2023
6.681
6.750
6.572
6.641
278,636
-0.04(-0.59%)
Jan 03, 2023
6.522
6.681
6.492
6.681
143,058
+0.23(+3.54%)
Dec 30, 2022
6.373
6.497
6.323
6.452
134,044
+0.04(+0.62%)
Dec 29, 2022
6.303
6.472
6.303
6.413
124,047
+0.14(+2.22%)
Dec 28, 2022
6.462
6.532
6.264
6.274
62,591
-0.21(-3.22%)
Dec 27, 2022
6.442
6.482
6.363
6.482
65,144
+0.09(+1.40%)
Dec 23, 2022
6.264
6.457
6.264
6.393
63,887
+0.11(+1.74%)
Dec 22, 2022
6.234
6.289
6.155
6.284
104,112
-0.02(-0.31%)
Dec 21, 2022
6.214
6.323
6.165
6.303
103,231
+0.14(+2.25%)
Dec 20, 2022
6.135
6.194
6.085
6.165
114,370
+0.04(+0.65%)
Dec 19, 2022
6.254
6.313
6.065
6.125
197,404
-0.14(-2.22%)
Dec 16, 2022
6.058
6.313
6.009
6.264
571,354
+0.11(+1.75%)
Dec 15, 2022
6.254
6.274
6.127
6.156
214,300
-0.15(-2.33%)
Dec 14, 2022
6.166
6.323
6.146
6.303
236,056
+0.11(+1.74%)
Dec 13, 2022
6.293
6.411
6.058
6.195
503,270
+0.09(+1.44%)
Dec 12, 2022
6.195
6.234
6.088
6.107
520,489
-0.08(-1.27%)
Dec 09, 2022
6.283
6.337
6.156
6.185
102,553
-0.15(-2.32%)
Dec 08, 2022
6.401
6.498
6.304
6.332
111,911
-0.06(-0.92%)
Dec 07, 2022
6.636
6.650
6.371
6.391
149,737
-0.27(-4.11%)
Dec 06, 2022
6.685
6.719
6.587
6.665
187,835
-0.04(-0.58%)
Dec 05, 2022
6.929
6.939
6.655
6.704
122,487
-0.26(-3.79%)
Dec 02, 2022
6.959
7.008
6.773
6.968
78,962
-0.06(-0.84%)
Dec 01, 2022
7.057
7.125
6.910
7.027
105,746
+0.02(+0.28%)
Nov 30, 2022
7.096
7.096
6.792
7.008
199,450
+0.10(+1.42%)
Nov 29, 2022
6.988
7.037
6.900
6.910
92,255
-0.09(-1.26%)
Nov 28, 2022
7.125
7.262
6.988
6.998
86,259
-0.24(-3.38%)
Nov 25, 2022
7.350
7.384
7.233
7.243
22,183
-0.08(-1.07%)
Nov 23, 2022
7.311
7.380
7.262
7.321
55,953
+0.00(+0.00%)
Nov 22, 2022
7.419
7.419
7.252
7.321
96,964
-0.04(-0.53%)
Nov 21, 2022
7.321
7.394
7.262
7.360
56,851
+0.04(+0.53%)
Nov 18, 2022
7.428
7.512
7.301
7.321
88,987
+0.05(+0.67%)
Nov 17, 2022
7.105
7.282
7.032
7.272
129,444
+0.07(+0.95%)
Nov 16, 2022
7.350
7.477
7.179
7.203
107,217
-0.15(-2.00%)
Nov 15, 2022
7.409
7.575
7.350
7.350
66,270
+0.03(+0.40%)
Nov 14, 2022
7.399
7.458
7.311
7.321
148,651
-0.08(-1.06%)
Nov 11, 2022
7.399
7.458
7.291
7.399
90,399
+0.02(+0.27%)
Nov 10, 2022
7.125
7.409
7.125
7.380
113,873
+0.52(+7.56%)
Nov 09, 2022
7.096
7.115
6.783
6.861
98,798
-0.26(-3.71%)
Nov 08, 2022
7.184
7.243
7.037
7.125
95,243
-0.06(-0.82%)
Nov 07, 2022
7.027
7.252
7.027
7.184
146,888
+0.12(+1.66%)
Nov 04, 2022
7.017
7.086
6.792
7.066
148,220
+0.30(+4.49%)
Nov 03, 2022
6.753
6.856
6.655
6.763
58,461
-0.05(-0.72%)
Nov 02, 2022
7.233
7.233
6.812
6.812
162,827
-0.44(-6.07%)
Nov 01, 2022
7.350
7.350
7.174
7.252
73,470
+0.02(+0.27%)
Oct 31, 2022
7.096
7.282
7.057
7.233
95,185
+0.13(+1.79%)
Oct 28, 2022
6.949
7.105
6.910
7.105
111,754
+0.23(+3.27%)
Oct 27, 2022
6.802
7.047
6.734
6.880
72,965
+0.15(+2.18%)
Oct 26, 2022
6.851
6.939
6.704
6.734
134,277
-0.06(-0.86%)
Oct 25, 2022
6.645
6.890
6.645
6.792
81,353
+0.16(+2.36%)
Oct 24, 2022
6.606
6.714
6.450
6.636
112,775
+0.09(+1.35%)
Oct 21, 2022
6.518
6.601
6.391
6.548
101,959
+0.10(+1.52%)
Oct 20, 2022
6.548
6.645
6.420
6.450
71,410
-0.06(-0.90%)
Oct 19, 2022
6.577
6.645
6.391
6.508
100,427
-0.09(-1.34%)
Oct 18, 2022
6.626
6.704
6.440
6.597
136,786
+0.05(+0.75%)
Oct 17, 2022
6.538
6.665
6.484
6.548
137,848
+0.09(+1.36%)
Oct 14, 2022
6.508
6.577
6.450
6.460
131,119
-0.01(-0.15%)
Oct 13, 2022
6.185
6.543
6.107
6.469
129,407
+0.16(+2.48%)
Oct 12, 2022
6.185
6.362
6.146
6.313
141,072
+0.11(+1.74%)
Oct 11, 2022
6.166
6.278
6.156
6.205
93,438
-0.01(-0.16%)
Oct 10, 2022
6.195
6.257
6.156
6.215
95,587
+0.04(+0.63%)
Oct 07, 2022
6.440
6.440
6.166
6.176
89,409
-0.21(-3.22%)
Oct 06, 2022
6.479
6.553
6.371
6.381
76,377
-0.14(-2.10%)
Oct 05, 2022
6.518
6.557
6.450
6.518
92,477
-0.07(-1.04%)
Oct 04, 2022
6.548
6.714
6.543
6.587
146,044
+0.14(+2.12%)
Oct 03, 2022
6.195
6.489
6.158
6.450
195,293
+0.29(+4.77%)
Sep 30, 2022
6.244
6.352
6.156
6.156
208,849
-0.11(-1.72%)
Sep 29, 2022
6.283
6.313
6.185
6.264
237,216
-0.13(-1.99%)
Sep 28, 2022
6.264
6.415
6.254
6.391
152,517
+0.13(+2.03%)
Sep 27, 2022
6.303
6.352
6.205
6.264
141,790
+0.00(+0.00%)
Sep 26, 2022
6.283
6.376
6.254
6.264
161,228
-0.02(-0.31%)
Sep 23, 2022
6.371
6.381
6.225
6.283
198,078
-0.17(-2.58%)
Sep 22, 2022
6.655
6.802
6.420
6.450
301,312
-0.20(-2.95%)
Sep 21, 2022
6.732
6.819
6.595
6.645
210,311
-0.02(-0.29%)
Sep 20, 2022
6.790
6.790
6.621
6.665
193,969
-0.14(-2.13%)
Sep 19, 2022
6.761
6.848
6.742
6.810
105,746
+0.05(+0.71%)
Sep 16, 2022
6.761
6.795
6.626
6.761
498,724
-0.05(-0.71%)
Sep 15, 2022
6.897
7.012
6.781
6.810
115,609
-0.15(-2.22%)
Sep 14, 2022
7.042
7.042
6.887
6.964
184,750
-0.10(-1.37%)
Sep 13, 2022
7.138
7.196
7.042
7.061
132,858
-0.17(-2.40%)
Sep 12, 2022
7.244
7.428
7.225
7.235
276,907
-0.01(-0.13%)
Sep 09, 2022
7.273
7.322
7.157
7.244
75,460
+0.12(+1.63%)
Sep 08, 2022
7.070
7.206
7.003
7.128
117,948
-0.02(-0.27%)
Sep 07, 2022
7.080
7.225
7.070
7.148
266,485
+0.04(+0.54%)
Sep 06, 2022
7.186
7.211
7.032
7.109
123,354
-0.07(-0.94%)
Sep 02, 2022
7.544
7.660
7.157
7.177
164,946
-0.19(-2.62%)
Sep 01, 2022
7.351
7.380
7.254
7.370
132,923
-0.02(-0.26%)
Aug 31, 2022
7.669
7.669
7.389
7.389
119,482
-0.21(-2.80%)
Aug 30, 2022
7.785
7.785
7.544
7.602
92,004
-0.14(-1.75%)
Aug 29, 2022
7.669
7.814
7.602
7.737
178,171
+0.00(+0.00%)
Aug 26, 2022
8.085
8.085
7.612
7.737
204,533
-0.37(-4.53%)
Aug 25, 2022
8.114
8.191
8.065
8.104
126,747
+0.05(+0.60%)
Aug 24, 2022
7.998
8.075
7.896
8.056
115,400
+0.07(+0.85%)
Aug 23, 2022
7.978
8.027
7.959
7.988
354,380
+0.00(+0.00%)
Aug 22, 2022
8.036
8.075
7.940
7.988
65,871
-0.10(-1.19%)
Aug 19, 2022
8.104
8.143
7.969
8.085
172,130
-0.12(-1.41%)
Aug 18, 2022
8.336
8.336
8.152
8.201
108,792
-0.10(-1.16%)
Aug 17, 2022
8.413
8.413
8.288
8.297
84,557
-0.21(-2.50%)
Aug 16, 2022
8.326
8.558
8.317
8.510
120,284
+0.15(+1.85%)
Aug 15, 2022
8.259
8.374
8.217
8.355
88,766
+0.04(+0.46%)
Aug 12, 2022
8.143
8.317
8.085
8.317
133,079
+0.22(+2.74%)
Aug 11, 2022
8.162
8.263
8.075
8.094
125,585
+0.02(+0.24%)
Aug 10, 2022
8.065
8.152
7.998
8.075
151,952
+0.11(+1.33%)
Aug 09, 2022
8.114
8.114
7.915
7.969
182,227
-0.18(-2.25%)
Aug 08, 2022
8.201
8.288
8.143
8.152
158,674
+0.02(+0.24%)
Aug 05, 2022
8.210
8.210
7.892
8.133
168,766
+0.17(+2.18%)
Aug 04, 2022
8.065
8.094
7.940
7.959
342,249
-0.08(-0.96%)
Aug 03, 2022
7.959
8.065
7.901
8.036
136,711
+0.15(+1.96%)
Aug 02, 2022
8.027
8.075
7.834
7.882
289,262
-0.14(-1.81%)
Aug 01, 2022
7.853
8.065
7.766
8.027
541,943
+0.12(+1.47%)
Jul 29, 2022
7.930
7.972
7.872
7.911
246,093
+0.02(+0.24%)
Jul 28, 2022
7.863
7.949
7.824
7.892
122,205
+0.09(+1.11%)
Jul 27, 2022
7.814
8.022
7.689
7.805
163,314
+0.04(+0.50%)
Jul 26, 2022
7.843
7.901
7.756
7.766
74,345
-0.10(-1.23%)
Jul 25, 2022
7.756
8.027
7.756
7.863
111,506
+0.04(+0.49%)
Jul 22, 2022
7.969
8.027
7.761
7.824
95,977
-0.11(-1.34%)
Jul 21, 2022
7.853
7.930
7.814
7.930
90,549
+0.03(+0.37%)
Jul 20, 2022
7.814
7.940
7.776
7.901
189,147
+0.15(+2.00%)
Jul 19, 2022
7.602
7.814
7.582
7.747
372,772
+0.24(+3.22%)
Jul 18, 2022
7.563
7.621
7.495
7.505
217,837
+0.04(+0.52%)
Jul 15, 2022
7.592
7.602
7.438
7.467
196,768
+0.03(+0.39%)
Jul 14, 2022
7.476
7.882
7.302
7.438
137,628
-0.15(-2.04%)
Jul 13, 2022
7.418
7.602
7.409
7.592
188,734
+0.08(+1.03%)
Jul 12, 2022
7.409
7.563
7.409
7.515
107,851
+0.07(+0.91%)
Jul 11, 2022
7.553
7.553
7.399
7.447
228,765
-0.12(-1.53%)
Jul 08, 2022
7.631
7.747
7.524
7.563
127,874
-0.07(-0.89%)
Jul 07, 2022
7.611
7.751
7.610
7.631
175,494
+0.07(+0.89%)
Jul 06, 2022
7.689
7.824
7.520
7.563
208,811
-0.13(-1.63%)
Jul 05, 2022
7.370
7.689
7.283
7.689
257,562
+0.18(+2.45%)
Jul 01, 2022
7.360
7.592
7.351
7.505
157,823
+0.10(+1.30%)
Jun 30, 2022
7.273
7.409
7.244
7.409
158,974
+0.05(+0.66%)
Jun 29, 2022
7.505
7.505
7.302
7.360
115,218
-0.15(-2.06%)
Jun 28, 2022
7.766
7.843
7.505
7.515
74,762
-0.24(-3.11%)
Jun 27, 2022
7.747
7.882
7.669
7.756
93,375
+0.07(+0.88%)
Jun 24, 2022
7.467
7.737
7.467
7.689
297,981
+0.27(+3.65%)
Jun 23, 2022
7.438
7.616
7.341
7.418
140,083
+0.05(+0.66%)
Jun 22, 2022
7.236
7.446
7.231
7.370
133,725
+0.04(+0.52%)
Jun 21, 2022
7.399
7.532
7.279
7.332
112,976
-0.01(-0.13%)
Jun 17, 2022
7.408
7.418
7.217
7.341
574,466
+0.13(+1.85%)
Jun 16, 2022
7.360
7.446
7.150
7.208
238,268
-0.30(-3.94%)
Jun 15, 2022
7.542
7.674
7.465
7.504
191,777
+0.02(+0.26%)
Jun 14, 2022
7.532
7.609
7.369
7.484
222,480
-0.06(-0.76%)
Jun 13, 2022
7.685
7.761
7.504
7.542
663,235
-0.32(-4.01%)
Jun 10, 2022
8.181
8.224
7.847
7.857
98,362
-0.39(-4.75%)
Jun 09, 2022
8.105
8.277
8.105
8.248
110,453
+0.11(+1.29%)
Jun 08, 2022
8.277
8.315
8.124
8.143
85,923
-0.20(-2.40%)
Jun 07, 2022
8.200
8.363
8.095
8.344
138,252
+0.13(+1.63%)
Jun 06, 2022
8.086
8.220
8.019
8.210
155,562
+0.20(+2.50%)
Jun 03, 2022
8.048
8.076
7.962
8.010
106,761
-0.12(-1.53%)
Jun 02, 2022
8.153
8.487
8.029
8.134
130,027
+0.01(+0.12%)
Jun 01, 2022
8.239
8.296
8.115
8.124
136,831
-0.03(-0.35%)
May 31, 2022
8.134
8.401
7.990
8.153
925,080
-0.01(-0.12%)
May 27, 2022
8.115
8.220
8.057
8.162
210,148
+0.05(+0.59%)
May 26, 2022
8.000
8.334
7.924
8.115
135,179
+0.19(+2.41%)
May 25, 2022
7.857
8.005
7.838
7.924
185,896
+0.09(+1.10%)
May 24, 2022
7.790
7.947
7.628
7.838
205,789
-0.06(-0.73%)
May 23, 2022
7.952
8.052
7.809
7.895
109,477
+0.04(+0.49%)
May 20, 2022
8.095
8.105
7.733
7.857
152,685
-0.16(-2.02%)
May 19, 2022
7.952
8.153
7.933
8.019
227,063
-0.01(-0.12%)
May 18, 2022
8.076
8.189
7.962
8.029
217,042
-0.19(-2.32%)
May 17, 2022
8.153
8.248
8.057
8.220
198,213
+0.25(+3.11%)
May 16, 2022
8.105
8.162
7.924
7.971
196,138
-0.20(-2.45%)
May 13, 2022
8.105
8.258
7.819
8.172
268,268
+0.09(+1.06%)
May 12, 2022
8.391
8.430
7.971
8.086
259,276
-0.17(-2.08%)
May 11, 2022
8.277
8.325
8.124
8.258
206,631
-0.09(-1.03%)
May 10, 2022
8.525
8.544
8.277
8.344
218,314
-0.11(-1.24%)
May 09, 2022
8.172
8.587
7.876
8.449
314,797
+0.14(+1.72%)
May 06, 2022
8.277
8.358
8.124
8.305
396,485
-0.03(-0.34%)
May 05, 2022
8.840
8.840
8.115
8.334
379,025
-0.63(-7.03%)
May 04, 2022
8.105
9.060
7.802
8.964
543,911
+1.66(+22.75%)
May 03, 2022
7.303
7.427
7.189
7.303
224,094
+0.00(+0.00%)
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.