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
Creative Realities Inc
(NQ:
CREX
)
3.825
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2024
3.410
3.490
3.300
3.320
15,557
-0.12(-3.49%)
Apr 29, 2024
3.440
3.740
3.410
3.440
47,744
-0.05(-1.43%)
Apr 26, 2024
3.540
3.600
3.430
3.490
18,891
+0.00(+0.00%)
Apr 25, 2024
3.360
3.615
3.259
3.490
40,374
+0.09(+2.65%)
Apr 24, 2024
3.380
3.650
3.290
3.400
101,099
+0.00(+0.00%)
Apr 23, 2024
3.140
3.410
3.140
3.400
55,972
+0.24(+7.59%)
Apr 22, 2024
3.080
3.240
2.950
3.160
69,038
+0.12(+3.95%)
Apr 19, 2024
3.060
3.166
2.950
3.040
85,127
-0.07(-2.25%)
Apr 18, 2024
3.160
3.190
3.040
3.110
94,923
-0.01(-0.16%)
Apr 17, 2024
3.260
3.510
3.060
3.115
61,406
-0.05(-1.64%)
Apr 16, 2024
3.190
3.251
3.130
3.167
40,614
-0.04(-1.34%)
Apr 15, 2024
3.090
3.260
3.090
3.210
57,547
+0.10(+3.22%)
Apr 12, 2024
3.300
3.550
3.110
3.110
54,510
-0.25(-7.44%)
Apr 11, 2024
3.380
3.426
3.220
3.360
48,697
+0.09(+2.75%)
Apr 10, 2024
3.360
3.580
3.270
3.270
64,726
-0.20(-5.76%)
Apr 09, 2024
3.270
3.500
3.270
3.470
98,786
+0.31(+9.81%)
Apr 08, 2024
3.530
3.530
3.020
3.160
236,601
-0.32(-9.20%)
Apr 05, 2024
3.550
3.550
3.450
3.480
37,081
-0.02(-0.57%)
Apr 04, 2024
3.530
3.665
3.500
3.500
77,553
-0.11(-3.05%)
Apr 03, 2024
3.520
3.750
3.510
3.610
44,983
-0.08(-2.17%)
Apr 02, 2024
3.750
3.750
3.630
3.690
27,296
-0.04(-1.07%)
Apr 01, 2024
3.750
3.790
3.545
3.730
48,016
-0.04(-1.06%)
Mar 28, 2024
3.770
3.819
3.710
3.770
30,127
+0.02(+0.53%)
Mar 27, 2024
3.870
3.925
3.660
3.750
78,021
-0.17(-4.34%)
Mar 26, 2024
3.960
4.040
3.896
3.920
47,106
-0.10(-2.49%)
Mar 25, 2024
3.990
4.040
3.950
4.020
152,713
+0.03(+0.75%)
Mar 22, 2024
4.160
4.160
3.900
3.990
74,950
+0.09(+2.31%)
Mar 21, 2024
4.320
4.320
3.590
3.900
244,514
-0.29(-6.92%)
Mar 20, 2024
4.240
4.320
4.011
4.190
76,468
-0.01(-0.24%)
Mar 19, 2024
4.280
4.350
4.120
4.200
48,138
-0.08(-1.87%)
Mar 18, 2024
4.100
4.350
4.079
4.280
105,231
+0.31(+7.81%)
Mar 15, 2024
3.570
3.995
3.570
3.970
41,196
+0.35(+9.67%)
Mar 14, 2024
3.620
3.649
3.510
3.620
28,076
+0.02(+0.56%)
Mar 13, 2024
3.620
3.770
3.460
3.600
31,604
-0.03(-0.83%)
Mar 12, 2024
3.410
3.630
3.408
3.630
29,711
+0.23(+6.76%)
Mar 11, 2024
3.410
3.530
3.130
3.400
71,611
-0.02(-0.58%)
Mar 08, 2024
3.750
3.750
3.420
3.420
96,964
-0.38(-10.00%)
Mar 07, 2024
3.760
3.800
3.685
3.800
34,657
+0.08(+2.15%)
Mar 06, 2024
3.910
3.919
3.650
3.720
54,115
-0.15(-3.88%)
Mar 05, 2024
3.820
3.962
3.570
3.870
63,871
-0.08(-2.15%)
Mar 04, 2024
4.120
4.188
3.850
3.955
83,139
-0.21(-4.93%)
Mar 01, 2024
4.160
4.190
4.100
4.160
31,611
+0.03(+0.73%)
Feb 29, 2024
4.200
4.200
4.100
4.130
42,305
+0.03(+0.73%)
Feb 28, 2024
4.180
4.350
4.030
4.100
123,573
-0.12(-2.84%)
Feb 27, 2024
3.980
4.230
3.810
4.220
100,292
+0.28(+7.11%)
Feb 26, 2024
3.880
3.950
3.790
3.940
39,983
+0.15(+3.96%)
Feb 23, 2024
3.810
3.840
3.582
3.790
49,836
+0.08(+2.16%)
Feb 22, 2024
3.920
3.954
3.600
3.710
75,646
-0.09(-2.37%)
Feb 21, 2024
3.890
4.000
3.720
3.800
109,704
-0.05(-1.30%)
Feb 20, 2024
3.720
3.850
3.654
3.850
106,245
+0.29(+8.15%)
Feb 16, 2024
3.540
3.575
3.465
3.560
32,141
+0.03(+0.85%)
Feb 15, 2024
3.500
3.550
3.355
3.530
62,983
+0.04(+1.15%)
Feb 14, 2024
3.350
3.490
3.221
3.490
34,060
+0.27(+8.39%)
Feb 13, 2024
3.350
3.430
3.170
3.220
37,106
-0.18(-5.29%)
Feb 12, 2024
3.220
3.470
3.210
3.400
30,629
+0.14(+4.29%)
Feb 09, 2024
3.210
3.260
3.140
3.260
33,499
+0.08(+2.52%)
Feb 08, 2024
3.350
3.350
3.165
3.180
34,249
-0.04(-1.24%)
Feb 07, 2024
3.130
3.225
3.120
3.220
67,965
+0.10(+3.21%)
Feb 06, 2024
3.060
3.190
3.060
3.120
33,393
+0.05(+1.63%)
Feb 05, 2024
3.080
3.090
2.970
3.070
33,231
-0.01(-0.32%)
Feb 02, 2024
3.000
3.080
2.910
3.080
30,443
+0.11(+3.70%)
Feb 01, 2024
3.070
3.070
2.960
2.970
65,060
+0.07(+2.41%)
Jan 31, 2024
2.990
3.045
2.900
2.900
59,953
-0.09(-3.01%)
Jan 30, 2024
2.850
3.000
2.850
2.990
50,489
+0.07(+2.40%)
Jan 29, 2024
2.790
2.970
2.760
2.920
119,135
+0.13(+4.66%)
Jan 26, 2024
2.870
2.870
2.770
2.790
32,881
-0.05(-1.76%)
Jan 25, 2024
2.830
2.850
2.820
2.840
57,189
+0.03(+1.07%)
Jan 24, 2024
2.890
2.892
2.770
2.810
43,424
+0.01(+0.36%)
Jan 23, 2024
2.745
2.840
2.745
2.800
26,238
+0.07(+2.75%)
Jan 22, 2024
2.630
2.740
2.600
2.725
41,952
+0.23(+9.00%)
Jan 19, 2024
2.400
2.630
2.390
2.500
89,701
+0.01(+0.40%)
Jan 18, 2024
2.580
2.740
2.300
2.490
115,111
-0.20(-7.61%)
Jan 17, 2024
2.880
2.880
2.634
2.695
35,037
-0.16(-5.44%)
Jan 16, 2024
2.820
2.930
2.750
2.850
26,240
+0.00(+0.00%)
Jan 12, 2024
2.830
2.860
2.680
2.850
59,282
+0.10(+3.64%)
Jan 11, 2024
2.800
2.860
2.560
2.750
86,751
-0.10(-3.51%)
Jan 10, 2024
2.870
2.870
2.670
2.850
64,026
+0.02(+0.71%)
Jan 09, 2024
2.690
2.890
2.590
2.830
69,750
+0.12(+4.24%)
Jan 08, 2024
2.550
2.730
2.502
2.715
54,612
+0.17(+6.47%)
Jan 05, 2024
2.610
2.655
2.545
2.550
31,408
-0.16(-5.90%)
Jan 04, 2024
2.260
2.730
2.260
2.710
167,384
+0.39(+16.81%)
Jan 03, 2024
2.280
2.355
2.230
2.320
36,714
+0.05(+2.20%)
Jan 02, 2024
2.280
2.330
2.090
2.270
46,492
-0.09(-3.81%)
Dec 29, 2023
2.380
2.400
2.220
2.360
30,079
-0.04(-1.67%)
Dec 28, 2023
2.490
2.490
2.350
2.400
39,307
-0.09(-3.52%)
Dec 27, 2023
2.510
2.550
2.390
2.488
46,545
-0.03(-1.09%)
Dec 26, 2023
2.580
2.580
2.440
2.515
64,204
+0.02(+0.60%)
Dec 22, 2023
2.410
2.565
2.397
2.500
79,911
+0.03(+1.21%)
Dec 21, 2023
2.310
2.480
2.260
2.470
50,970
+0.21(+9.29%)
Dec 20, 2023
2.470
2.529
2.260
2.260
73,487
-0.18(-7.38%)
Dec 19, 2023
2.200
2.520
2.200
2.440
122,930
+0.24(+10.91%)
Dec 18, 2023
2.300
2.320
2.050
2.200
92,046
-0.07(-3.08%)
Dec 15, 2023
1.980
2.290
1.980
2.270
242,189
+0.29(+14.65%)
Dec 14, 2023
1.930
2.010
1.930
1.980
60,035
+0.03(+1.54%)
Dec 13, 2023
1.910
1.950
1.890
1.950
26,683
+0.06(+3.17%)
Dec 12, 2023
1.928
1.928
1.890
1.890
26,672
-0.03(-1.56%)
Dec 11, 2023
1.930
1.960
1.910
1.920
27,844
+0.00(+0.00%)
Dec 08, 2023
1.950
1.970
1.920
1.920
14,087
-0.03(-1.54%)
Dec 07, 2023
1.970
2.010
1.930
1.950
39,561
+0.00(+0.00%)
Dec 06, 2023
1.950
1.980
1.860
1.950
100,766
+0.02(+1.04%)
Dec 05, 2023
1.970
2.040
1.930
1.930
12,928
-0.02(-1.03%)
Dec 04, 2023
1.950
1.990
1.920
1.950
31,881
+0.01(+0.52%)
Dec 01, 2023
1.935
1.940
1.912
1.940
11,734
+0.02(+1.04%)
Nov 30, 2023
1.960
1.980
1.910
1.920
35,758
-0.01(-0.52%)
Nov 29, 2023
1.930
2.020
1.920
1.930
25,269
-0.05(-2.28%)
Nov 28, 2023
1.880
2.030
1.870
1.975
39,807
+0.10(+5.05%)
Nov 27, 2023
1.910
1.940
1.840
1.880
25,747
-0.04(-2.08%)
Nov 24, 2023
1.880
1.920
1.820
1.920
10,712
+0.02(+1.05%)
Nov 22, 2023
1.940
1.940
1.880
1.900
8,470
-0.05(-2.56%)
Nov 21, 2023
1.960
1.980
1.924
1.950
4,852
-0.01(-0.51%)
Nov 20, 2023
1.950
1.960
1.920
1.960
8,820
+0.00(+0.00%)
Nov 17, 2023
1.960
2.010
1.960
1.960
57,026
-0.03(-1.51%)
Nov 16, 2023
2.010
2.020
1.970
1.990
15,942
-0.02(-1.00%)
Nov 15, 2023
2.090
2.090
1.920
2.010
129,674
+0.03(+1.52%)
Nov 14, 2023
1.920
1.990
1.920
1.980
27,577
+0.03(+1.54%)
Nov 13, 2023
2.030
2.080
1.900
1.950
53,833
-0.11(-5.34%)
Nov 10, 2023
2.060
2.089
1.950
2.060
77,176
+0.14(+7.29%)
Nov 09, 2023
1.900
1.970
1.900
1.920
56,358
+0.01(+0.52%)
Nov 08, 2023
1.910
1.950
1.856
1.910
14,147
+0.02(+1.06%)
Nov 07, 2023
1.920
1.960
1.800
1.890
17,838
-0.04(-2.07%)
Nov 06, 2023
1.910
1.960
1.910
1.930
12,149
+0.00(+0.00%)
Nov 03, 2023
1.770
1.960
1.770
1.930
40,518
+0.14(+7.82%)
Nov 02, 2023
1.680
1.840
1.670
1.790
21,712
+0.09(+5.29%)
Nov 01, 2023
1.870
1.880
1.700
1.700
23,803
-0.18(-9.57%)
Oct 31, 2023
1.840
1.910
1.780
1.880
52,971
+0.04(+2.17%)
Oct 30, 2023
1.760
1.850
1.750
1.840
13,552
+0.07(+3.95%)
Oct 27, 2023
1.750
1.840
1.750
1.770
14,162
+0.01(+0.57%)
Oct 26, 2023
1.670
1.810
1.670
1.760
9,067
+0.06(+3.53%)
Oct 25, 2023
1.820
1.870
1.640
1.700
33,634
-0.18(-9.57%)
Oct 24, 2023
1.690
1.900
1.640
1.880
60,147
+0.17(+9.94%)
Oct 23, 2023
1.760
1.900
1.620
1.710
104,241
+0.00(+0.29%)
Oct 20, 2023
1.340
1.730
1.327
1.705
93,919
+0.33(+24.45%)
Oct 19, 2023
1.400
1.400
1.221
1.370
64,881
-0.03(-2.14%)
Oct 18, 2023
1.480
1.550
1.370
1.400
56,348
-0.08(-5.41%)
Oct 17, 2023
1.560
1.620
1.480
1.480
37,835
-0.09(-5.73%)
Oct 16, 2023
1.570
1.680
1.570
1.570
5,760
-0.04(-2.48%)
Oct 13, 2023
1.620
1.700
1.570
1.610
24,290
-0.05(-3.01%)
Oct 12, 2023
1.650
1.760
1.650
1.660
12,217
+0.00(+0.00%)
Oct 11, 2023
1.630
1.798
1.630
1.660
12,542
+0.00(+0.00%)
Oct 10, 2023
1.690
1.770
1.660
1.660
19,978
-0.06(-3.49%)
Oct 09, 2023
1.650
1.772
1.570
1.720
15,652
+0.05(+2.99%)
Oct 06, 2023
1.450
1.690
1.414
1.670
36,226
+0.17(+11.33%)
Oct 05, 2023
1.470
1.600
1.470
1.500
4,996
+0.00(+0.00%)
Oct 04, 2023
1.480
1.550
1.420
1.500
75,535
-0.01(-0.66%)
Oct 03, 2023
1.500
1.550
1.410
1.510
102,858
+0.01(+0.67%)
Oct 02, 2023
1.510
1.580
1.500
1.500
13,842
-0.05(-3.23%)
Sep 29, 2023
1.590
1.590
1.540
1.550
19,948
-0.03(-1.90%)
Sep 28, 2023
1.680
1.740
1.580
1.580
11,326
-0.10(-5.95%)
Sep 27, 2023
1.700
1.760
1.635
1.680
12,729
+0.01(+0.60%)
Sep 26, 2023
1.660
1.749
1.630
1.670
31,166
-0.01(-0.60%)
Sep 25, 2023
1.780
1.720
1.660
1.680
54,095
-0.10(-5.62%)
Sep 22, 2023
1.670
1.790
1.670
1.780
25,499
+0.04(+2.30%)
Sep 21, 2023
1.530
1.780
1.520
1.740
63,486
+0.20(+12.99%)
Sep 20, 2023
1.480
1.612
1.480
1.540
48,516
+0.04(+2.67%)
Sep 19, 2023
1.560
1.590
1.500
1.500
24,590
+0.00(+0.00%)
Sep 18, 2023
1.550
1.650
1.460
1.500
36,622
+0.00(+0.00%)
Sep 15, 2023
1.650
1.679
1.500
1.500
92,841
-0.15(-9.09%)
Sep 14, 2023
1.710
1.720
1.650
1.650
13,721
+0.01(+0.61%)
Sep 13, 2023
1.620
1.700
1.610
1.640
26,607
-0.01(-0.61%)
Sep 12, 2023
1.630
1.860
1.610
1.650
35,021
-0.03(-1.79%)
Sep 11, 2023
1.730
1.810
1.650
1.680
66,167
-0.07(-4.00%)
Sep 08, 2023
1.700
1.820
1.700
1.750
26,428
+0.01(+0.57%)
Sep 07, 2023
1.850
1.870
1.680
1.740
177,988
-0.14(-7.45%)
Sep 06, 2023
1.920
1.920
1.800
1.880
45,764
+0.00(+0.00%)
Sep 05, 2023
1.980
1.980
1.880
1.880
19,296
-0.07(-3.59%)
Sep 01, 2023
1.940
2.010
1.940
1.950
12,284
-0.05(-2.50%)
Aug 31, 2023
1.990
2.150
1.980
2.000
21,016
-0.06(-2.91%)
Aug 30, 2023
2.100
2.100
2.015
2.060
36,904
-0.02(-0.96%)
Aug 29, 2023
2.000
2.105
1.880
2.080
75,124
+0.18(+9.47%)
Aug 28, 2023
1.870
1.960
1.870
1.900
19,957
+0.03(+1.60%)
Aug 25, 2023
1.880
1.950
1.870
1.870
42,945
+0.00(+0.00%)
Aug 24, 2023
1.910
1.994
1.870
1.870
68,050
+0.06(+3.31%)
Aug 23, 2023
2.000
2.070
1.810
1.810
105,230
-0.18(-9.05%)
Aug 22, 2023
2.090
2.180
1.980
1.990
146,518
-0.07(-3.40%)
Aug 21, 2023
2.030
2.150
2.020
2.060
72,105
-0.01(-0.48%)
Aug 18, 2023
1.890
2.110
1.820
2.070
304,994
+0.17(+8.95%)
Aug 17, 2023
2.010
2.054
1.790
1.900
677,481
-1.09(-36.45%)
Aug 16, 2023
2.880
3.240
2.880
2.990
77,913
+0.00(+0.00%)
Aug 15, 2023
2.830
2.998
2.798
2.990
23,011
+0.15(+5.28%)
Aug 14, 2023
2.750
2.855
2.750
2.840
11,448
+0.07(+2.53%)
Aug 11, 2023
2.760
2.985
2.760
2.770
26,697
-0.03(-1.07%)
Aug 10, 2023
2.890
2.960
2.800
2.800
24,052
-0.04(-1.41%)
Aug 09, 2023
2.850
3.050
2.830
2.840
28,070
-0.10(-3.40%)
Aug 08, 2023
3.190
3.280
2.940
2.940
63,751
-0.34(-10.37%)
Aug 07, 2023
2.750
3.350
2.700
3.280
89,554
+0.15(+4.79%)
Aug 04, 2023
3.130
3.405
3.060
3.130
103,467
-0.46(-12.81%)
Aug 03, 2023
3.570
3.680
3.550
3.590
32,386
-0.10(-2.71%)
Aug 02, 2023
3.780
3.811
3.610
3.690
34,381
-0.09(-2.38%)
Aug 01, 2023
3.700
3.810
3.630
3.780
36,918
+0.07(+1.89%)
Jul 31, 2023
3.790
3.860
3.700
3.710
45,538
-0.19(-4.87%)
Jul 28, 2023
3.830
3.920
3.710
3.900
46,431
+0.19(+5.12%)
Jul 27, 2023
3.750
3.904
3.640
3.710
39,137
-0.01(-0.27%)
Jul 26, 2023
3.650
3.780
3.650
3.720
38,250
+0.07(+1.92%)
Jul 25, 2023
3.920
3.920
3.600
3.650
53,518
-0.27(-6.89%)
Jul 24, 2023
3.960
4.000
3.660
3.920
83,078
+0.10(+2.62%)
Jul 21, 2023
3.800
3.960
3.700
3.820
142,525
+0.03(+0.69%)
Jul 20, 2023
3.300
3.800
3.297
3.794
111,497
+0.50(+15.32%)
Jul 19, 2023
3.190
3.330
3.115
3.290
95,673
+0.11(+3.46%)
Jul 18, 2023
2.796
3.220
2.784
3.180
136,902
+0.38(+13.57%)
Jul 17, 2023
2.850
2.910
2.773
2.800
20,468
-0.02(-0.71%)
Jul 14, 2023
2.850
2.890
2.771
2.820
25,528
+0.02(+0.71%)
Jul 13, 2023
2.750
2.870
2.750
2.800
15,788
+0.01(+0.45%)
Jul 12, 2023
2.920
2.941
2.770
2.787
33,048
-0.06(-2.20%)
Jul 11, 2023
3.020
3.062
2.850
2.850
46,133
-0.18(-5.94%)
Jul 10, 2023
3.000
3.103
2.990
3.030
40,739
+0.01(+0.33%)
Jul 07, 2023
2.930
3.043
2.930
3.020
12,866
+0.05(+1.68%)
Jul 06, 2023
3.130
3.130
2.960
2.970
20,389
-0.13(-4.19%)
Jul 05, 2023
3.110
3.140
3.100
3.100
12,593
+0.00(+0.00%)
Jul 03, 2023
3.010
3.120
3.010
3.100
26,806
+0.05(+1.64%)
Jun 30, 2023
3.060
3.060
2.970
3.050
4,938
-0.02(-0.65%)
Jun 29, 2023
2.960
3.080
2.960
3.070
40,810
+0.05(+1.66%)
Jun 28, 2023
2.980
3.070
2.980
3.020
6,374
+0.04(+1.34%)
Jun 27, 2023
3.030
3.030
2.950
2.980
18,686
-0.06(-1.97%)
Jun 26, 2023
3.200
3.219
2.995
3.040
70,814
-0.11(-3.49%)
Jun 23, 2023
3.050
3.150
3.040
3.150
35,416
+0.07(+2.27%)
Jun 22, 2023
3.070
3.090
2.969
3.080
36,054
+0.03(+0.98%)
Jun 21, 2023
3.020
3.090
2.960
3.050
20,879
+0.08(+2.69%)
Jun 20, 2023
3.080
3.090
2.910
2.970
58,251
-0.05(-1.66%)
Jun 16, 2023
2.810
3.020
2.810
3.020
93,378
+0.22(+7.86%)
Jun 15, 2023
2.800
2.869
2.780
2.800
19,726
+0.00(+0.00%)
Jun 14, 2023
2.770
2.860
2.770
2.800
9,623
+0.00(+0.00%)
Jun 13, 2023
2.720
2.880
2.720
2.800
19,043
-0.03(-1.06%)
Jun 12, 2023
2.700
2.850
2.690
2.830
8,051
+0.10(+3.66%)
Jun 09, 2023
2.820
2.870
2.660
2.730
29,033
-0.16(-5.54%)
Jun 08, 2023
2.840
2.890
2.750
2.890
17,283
+0.08(+2.85%)
Jun 07, 2023
2.770
2.850
2.750
2.810
43,165
+0.02(+0.72%)
Jun 06, 2023
2.590
2.790
2.590
2.790
23,970
+0.19(+7.31%)
Jun 05, 2023
2.650
2.650
2.540
2.600
7,215
-0.08(-2.99%)
Jun 02, 2023
2.620
2.760
2.620
2.680
43,301
+0.00(+0.00%)
Jun 01, 2023
2.570
2.680
2.570
2.680
11,959
+0.08(+3.28%)
May 31, 2023
2.540
2.630
2.540
2.595
14,647
+0.06(+2.17%)
May 30, 2023
2.570
2.590
2.510
2.540
14,184
+0.00(+0.00%)
May 26, 2023
2.540
2.640
2.530
2.540
38,851
+0.01(+0.40%)
May 25, 2023
2.600
2.610
2.494
2.530
12,277
-0.07(-2.69%)
May 24, 2023
2.540
2.600
2.530
2.600
6,087
+0.04(+1.56%)
May 23, 2023
2.480
2.590
2.480
2.560
7,636
+0.04(+1.59%)
May 22, 2023
2.400
2.590
2.400
2.520
47,050
+0.10(+4.13%)
May 19, 2023
2.440
2.710
2.340
2.420
117,361
-0.03(-1.22%)
May 18, 2023
2.545
2.556
2.450
2.450
10,366
-0.05(-2.00%)
May 17, 2023
2.430
2.500
2.420
2.500
17,121
+0.05(+2.04%)
May 16, 2023
2.410
2.490
2.410
2.450
15,139
+0.04(+1.66%)
May 15, 2023
2.540
2.590
2.410
2.410
52,101
-0.24(-9.06%)
May 12, 2023
2.705
2.730
2.650
2.650
41,096
-0.06(-2.21%)
May 11, 2023
2.690
2.730
2.660
2.710
19,795
+0.05(+1.93%)
May 10, 2023
2.580
2.685
2.580
2.659
7,992
+0.01(+0.33%)
May 09, 2023
2.590
2.650
2.550
2.650
21,652
+0.01(+0.38%)
May 08, 2023
2.670
2.720
2.550
2.640
20,238
-0.04(-1.49%)
May 05, 2023
2.610
2.695
2.610
2.680
19,354
+0.08(+3.08%)
May 04, 2023
2.470
2.656
2.470
2.600
22,161
+0.09(+3.59%)
May 03, 2023
2.490
2.580
2.490
2.510
10,382
+0.03(+1.21%)
May 02, 2023
2.450
2.580
2.450
2.480
41,059
+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.