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
(NY:
PRM
)
7.580
-0.090 (-1.17%)
Official Closing Price
Updated: 7:00 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 (%)
May 24, 2024
7.710
7.740
7.525
7.580
534,313
-0.09(-1.17%)
May 23, 2024
7.660
7.800
7.540
7.670
751,652
+0.03(+0.39%)
May 22, 2024
7.960
7.990
7.595
7.640
764,712
-0.44(-5.45%)
May 21, 2024
7.950
8.180
7.900
8.080
1,130,261
+0.11(+1.38%)
May 20, 2024
7.930
8.010
7.865
7.970
702,131
+0.00(+0.00%)
May 17, 2024
7.800
8.010
7.700
7.970
669,579
+0.21(+2.71%)
May 16, 2024
8.000
8.120
7.730
7.760
2,104,411
-0.29(-3.60%)
May 15, 2024
7.990
8.050
7.850
8.050
466,713
+0.13(+1.64%)
May 14, 2024
7.990
8.100
7.867
7.920
580,035
+0.15(+1.93%)
May 13, 2024
7.680
7.790
7.600
7.770
664,183
+0.17(+2.24%)
May 10, 2024
7.500
7.750
7.500
7.600
622,226
+0.18(+2.43%)
May 09, 2024
7.600
7.720
7.335
7.420
692,961
-0.25(-3.26%)
May 08, 2024
7.450
7.680
7.400
7.670
611,907
+0.14(+1.86%)
May 07, 2024
7.470
7.680
7.455
7.530
400,018
+0.10(+1.35%)
May 06, 2024
7.190
7.465
7.190
7.430
436,612
+0.34(+4.80%)
May 03, 2024
7.260
7.330
7.085
7.090
440,199
+0.00(+0.00%)
May 02, 2024
7.040
7.182
6.995
7.090
614,713
+0.15(+2.16%)
May 01, 2024
7.060
7.245
6.935
6.940
587,459
-0.06(-0.86%)
Apr 30, 2024
6.990
7.110
6.940
7.000
483,704
-0.11(-1.55%)
Apr 29, 2024
7.100
7.240
7.010
7.110
695,006
+0.05(+0.71%)
Apr 26, 2024
6.980
7.115
6.980
7.060
347,898
+0.09(+1.29%)
Apr 25, 2024
6.930
7.060
6.840
6.970
575,330
-0.03(-0.43%)
Apr 24, 2024
7.270
7.350
6.870
7.000
1,297,861
-0.28(-3.85%)
Apr 23, 2024
7.190
7.600
7.160
7.280
1,802,017
+0.04(+0.55%)
Apr 22, 2024
6.990
7.310
6.930
7.240
901,198
+0.22(+3.13%)
Apr 19, 2024
6.970
7.140
6.895
7.020
506,090
+0.03(+0.43%)
Apr 18, 2024
7.090
7.160
6.910
6.990
685,599
+0.07(+1.01%)
Apr 17, 2024
7.120
7.170
6.910
6.920
359,471
-0.14(-1.98%)
Apr 16, 2024
7.030
7.185
6.890
7.060
510,625
-0.05(-0.70%)
Apr 15, 2024
7.300
7.330
7.060
7.110
616,333
-0.14(-1.93%)
Apr 12, 2024
7.300
7.330
7.200
7.250
542,811
-0.11(-1.49%)
Apr 11, 2024
7.460
7.460
7.290
7.360
492,195
-0.09(-1.21%)
Apr 10, 2024
7.250
7.540
7.141
7.450
638,486
-0.10(-1.32%)
Apr 09, 2024
7.610
7.650
7.480
7.550
386,193
+0.04(+0.53%)
Apr 08, 2024
7.830
7.840
7.470
7.510
486,873
-0.28(-3.59%)
Apr 05, 2024
7.590
7.810
7.540
7.790
414,566
+0.19(+2.50%)
Apr 04, 2024
7.990
8.020
7.570
7.600
735,220
-0.24(-3.06%)
Apr 03, 2024
7.530
7.860
7.530
7.840
1,009,276
+0.22(+2.89%)
Apr 02, 2024
7.480
7.640
7.420
7.620
650,007
+0.01(+0.13%)
Apr 01, 2024
7.480
7.625
7.340
7.610
582,001
+0.19(+2.56%)
Mar 28, 2024
7.310
7.420
7.335
7.420
995,126
+0.09(+1.23%)
Mar 27, 2024
7.390
7.440
7.250
7.330
970,328
+0.00(+0.00%)
Mar 26, 2024
7.600
7.620
7.205
7.330
1,165,714
+0.12(+1.66%)
Mar 25, 2024
6.500
7.440
6.500
7.210
3,672,890
+0.99(+15.92%)
Mar 22, 2024
6.250
6.330
6.125
6.220
778,367
-0.08(-1.27%)
Mar 21, 2024
6.360
6.400
6.250
6.300
705,217
-0.05(-0.79%)
Mar 20, 2024
6.120
6.450
6.120
6.350
542,134
+0.18(+2.92%)
Mar 19, 2024
6.030
6.230
6.030
6.170
529,228
+0.11(+1.82%)
Mar 18, 2024
6.240
6.240
6.010
6.060
724,819
-0.19(-3.04%)
Mar 15, 2024
6.120
6.395
6.080
6.250
1,526,689
+0.04(+0.64%)
Mar 14, 2024
6.380
6.380
6.170
6.210
891,484
-0.21(-3.27%)
Mar 13, 2024
6.290
6.480
6.270
6.420
529,418
+0.11(+1.74%)
Mar 12, 2024
6.340
6.340
6.240
6.310
500,750
-0.03(-0.47%)
Mar 11, 2024
6.350
6.470
6.320
6.340
417,544
-0.01(-0.16%)
Mar 08, 2024
6.370
6.465
6.300
6.350
598,610
+0.09(+1.44%)
Mar 07, 2024
6.200
6.340
6.195
6.260
488,582
+0.15(+2.45%)
Mar 06, 2024
6.170
6.170
6.065
6.110
376,355
+0.10(+1.66%)
Mar 05, 2024
6.090
6.190
6.010
6.010
569,648
-0.17(-2.75%)
Mar 04, 2024
6.220
6.310
6.090
6.180
724,186
-0.06(-0.96%)
Mar 01, 2024
6.140
6.350
6.010
6.240
1,008,262
+0.16(+2.63%)
Feb 29, 2024
6.120
6.150
5.970
6.080
906,068
+0.10(+1.67%)
Feb 28, 2024
5.940
6.065
5.920
5.980
705,482
-0.02(-0.33%)
Feb 27, 2024
5.780
6.040
5.666
6.000
799,364
+0.38(+6.76%)
Feb 26, 2024
5.750
5.860
5.510
5.620
673,536
-0.18(-3.10%)
Feb 23, 2024
5.930
5.940
5.730
5.800
971,195
-0.19(-3.17%)
Feb 22, 2024
5.680
6.155
5.645
5.990
1,406,461
+0.34(+6.02%)
Feb 21, 2024
5.600
5.700
5.540
5.650
741,309
+0.04(+0.71%)
Feb 20, 2024
5.590
5.655
5.520
5.610
773,280
-0.11(-1.92%)
Feb 16, 2024
5.460
5.785
5.460
5.720
909,951
+0.17(+3.06%)
Feb 15, 2024
5.270
5.565
5.270
5.550
834,114
+0.32(+6.12%)
Feb 14, 2024
5.180
5.240
5.110
5.230
962,210
+0.18(+3.56%)
Feb 13, 2024
5.150
5.260
5.020
5.050
1,128,082
-0.37(-6.83%)
Feb 12, 2024
5.130
5.470
5.130
5.420
1,092,367
+0.30(+5.86%)
Feb 09, 2024
4.970
5.140
4.930
5.120
528,328
+0.14(+2.81%)
Feb 08, 2024
4.890
5.030
4.850
4.980
629,309
+0.10(+2.05%)
Feb 07, 2024
4.910
4.990
4.830
4.880
421,863
-0.03(-0.61%)
Feb 06, 2024
4.760
4.915
4.710
4.910
399,089
+0.13(+2.72%)
Feb 05, 2024
4.870
4.900
4.765
4.780
658,935
-0.21(-4.21%)
Feb 02, 2024
4.850
5.030
4.780
4.990
1,008,324
+0.04(+0.81%)
Feb 01, 2024
4.770
4.980
4.640
4.950
958,418
+0.21(+4.43%)
Jan 31, 2024
4.770
4.980
4.710
4.740
1,382,874
-0.03(-0.63%)
Jan 30, 2024
4.690
4.900
4.610
4.770
896,087
+0.03(+0.63%)
Jan 29, 2024
4.510
4.740
4.440
4.740
554,279
+0.21(+4.64%)
Jan 26, 2024
4.540
4.575
4.490
4.530
484,777
+0.06(+1.34%)
Jan 25, 2024
4.360
4.525
4.340
4.470
769,002
+0.12(+2.76%)
Jan 24, 2024
4.540
4.540
4.320
4.350
708,737
-0.13(-2.90%)
Jan 23, 2024
4.430
4.510
4.350
4.480
779,442
+0.14(+3.23%)
Jan 22, 2024
4.090
4.380
4.070
4.340
703,935
+0.27(+6.63%)
Jan 19, 2024
4.070
4.100
3.880
4.070
904,312
+0.01(+0.25%)
Jan 18, 2024
4.110
4.210
4.000
4.060
544,118
-0.04(-0.98%)
Jan 17, 2024
4.030
4.160
4.000
4.100
551,562
-0.05(-1.20%)
Jan 16, 2024
4.080
4.180
4.035
4.150
747,806
-0.01(-0.24%)
Jan 12, 2024
4.310
4.390
4.155
4.160
754,021
-0.02(-0.48%)
Jan 11, 2024
4.020
4.195
4.000
4.180
1,061,515
+0.11(+2.70%)
Jan 10, 2024
4.160
4.190
4.015
4.070
561,457
-0.13(-3.10%)
Jan 09, 2024
4.060
4.225
4.015
4.200
870,982
-0.02(-0.47%)
Jan 08, 2024
4.280
4.320
4.090
4.220
851,521
+0.00(+0.00%)
Jan 05, 2024
4.150
4.340
4.070
4.220
1,225,882
+0.01(+0.24%)
Jan 04, 2024
4.320
4.360
4.200
4.210
930,651
-0.05(-1.17%)
Jan 03, 2024
4.590
4.600
4.250
4.260
972,122
-0.33(-7.19%)
Jan 02, 2024
4.620
4.825
4.585
4.590
911,460
-0.01(-0.22%)
Dec 29, 2023
4.670
4.690
4.575
4.600
770,953
-0.10(-2.13%)
Dec 28, 2023
4.550
4.700
4.550
4.700
910,691
+0.13(+2.84%)
Dec 27, 2023
4.550
4.620
4.500
4.570
838,507
+0.01(+0.22%)
Dec 26, 2023
4.620
4.650
4.540
4.560
564,748
-0.03(-0.65%)
Dec 22, 2023
4.470
4.620
4.470
4.590
783,576
+0.17(+3.85%)
Dec 21, 2023
4.440
4.520
4.350
4.420
958,395
+0.07(+1.61%)
Dec 20, 2023
4.650
4.680
4.340
4.350
1,284,850
-0.29(-6.25%)
Dec 19, 2023
4.450
4.690
4.450
4.640
1,291,592
+0.25(+5.69%)
Dec 18, 2023
4.400
4.530
4.370
4.390
1,538,325
+0.00(+0.00%)
Dec 15, 2023
4.530
4.540
4.380
4.390
2,799,756
-0.11(-2.44%)
Dec 14, 2023
4.450
4.720
4.410
4.500
2,294,630
+0.32(+7.66%)
Dec 13, 2023
3.900
4.180
3.845
4.180
1,607,391
+0.27(+6.91%)
Dec 12, 2023
4.020
4.069
3.840
3.910
1,170,113
-0.12(-2.98%)
Dec 11, 2023
4.160
4.170
3.970
4.030
1,617,944
-0.17(-4.05%)
Dec 08, 2023
4.120
4.290
4.080
4.200
1,467,897
+0.09(+2.19%)
Dec 07, 2023
4.210
4.270
4.090
4.110
1,285,870
-0.07(-1.67%)
Dec 06, 2023
4.300
4.375
4.180
4.180
1,192,699
-0.05(-1.18%)
Dec 05, 2023
4.300
4.300
4.120
4.230
1,556,747
-0.11(-2.53%)
Dec 04, 2023
4.400
4.425
4.160
4.340
1,470,350
-0.07(-1.59%)
Dec 01, 2023
4.120
4.440
4.090
4.410
2,085,060
+0.25(+6.01%)
Nov 30, 2023
4.200
4.255
4.070
4.160
2,127,336
-0.04(-0.95%)
Nov 29, 2023
4.200
4.370
4.120
4.200
1,940,094
+0.00(+0.00%)
Nov 28, 2023
4.110
4.360
4.090
4.200
1,585,624
+0.08(+1.94%)
Nov 27, 2023
4.150
4.260
4.105
4.120
766,848
-0.09(-2.14%)
Nov 24, 2023
4.130
4.290
4.130
4.210
445,367
+0.07(+1.69%)
Nov 22, 2023
4.150
4.240
4.090
4.140
794,834
+0.01(+0.24%)
Nov 21, 2023
4.050
4.160
4.010
4.130
728,203
+0.02(+0.49%)
Nov 20, 2023
4.110
4.260
4.059
4.110
911,385
+0.00(+0.00%)
Nov 17, 2023
3.930
4.130
3.890
4.110
1,294,937
+0.22(+5.66%)
Nov 16, 2023
4.250
4.293
3.885
3.890
1,317,613
-0.36(-8.47%)
Nov 15, 2023
4.170
4.335
4.140
4.250
1,197,204
+0.07(+1.67%)
Nov 14, 2023
4.000
4.190
3.915
4.180
1,498,669
+0.34(+8.85%)
Nov 13, 2023
3.340
3.870
3.340
3.840
1,960,919
+0.46(+13.61%)
Nov 10, 2023
3.270
3.450
3.170
3.380
1,015,041
+0.16(+4.97%)
Nov 09, 2023
3.120
3.490
3.060
3.220
1,753,830
+0.17(+5.57%)
Nov 08, 2023
3.060
3.120
3.000
3.050
3,264,814
-0.01(-0.33%)
Nov 07, 2023
3.170
3.170
2.870
3.060
3,817,103
-0.12(-3.77%)
Nov 06, 2023
3.230
3.290
3.120
3.180
3,127,775
-0.01(-0.31%)
Nov 03, 2023
3.010
3.225
3.010
3.190
2,482,118
+0.25(+8.50%)
Nov 02, 2023
2.970
3.059
2.860
2.940
1,575,087
+0.02(+0.68%)
Nov 01, 2023
3.180
3.190
2.790
2.920
1,520,807
-0.28(-8.75%)
Oct 31, 2023
3.150
3.270
3.125
3.200
1,903,437
+0.03(+0.95%)
Oct 30, 2023
3.180
3.240
3.125
3.170
1,021,004
+0.06(+1.93%)
Oct 27, 2023
3.190
3.190
3.055
3.110
1,242,046
-0.04(-1.27%)
Oct 26, 2023
3.090
3.175
3.055
3.150
813,642
+0.06(+1.94%)
Oct 25, 2023
3.090
3.115
3.040
3.090
795,838
-0.04(-1.28%)
Oct 24, 2023
3.150
3.195
3.065
3.130
1,122,282
+0.04(+1.29%)
Oct 23, 2023
3.120
3.200
3.080
3.090
1,284,515
-0.07(-2.22%)
Oct 20, 2023
3.140
3.220
3.070
3.160
756,045
+0.02(+0.64%)
Oct 19, 2023
3.330
3.330
3.140
3.140
2,120,631
-0.21(-6.27%)
Oct 18, 2023
3.320
3.390
3.290
3.350
483,166
-0.04(-1.18%)
Oct 17, 2023
3.250
3.440
3.250
3.390
1,648,734
+0.11(+3.35%)
Oct 16, 2023
3.290
3.335
3.220
3.280
1,812,248
+0.05(+1.55%)
Oct 13, 2023
3.310
3.340
3.165
3.230
1,703,681
-0.09(-2.71%)
Oct 12, 2023
3.460
3.500
3.240
3.320
902,026
-0.13(-3.77%)
Oct 11, 2023
3.730
3.785
3.350
3.450
2,166,920
-0.42(-10.85%)
Oct 10, 2023
3.780
3.980
3.780
3.870
1,334,608
+0.08(+2.11%)
Oct 09, 2023
3.770
3.829
3.675
3.790
1,495,624
+0.00(+0.00%)
Oct 06, 2023
3.910
3.930
3.745
3.790
1,621,384
-0.14(-3.56%)
Oct 05, 2023
4.060
4.075
3.870
3.930
1,111,837
-0.14(-3.44%)
Oct 04, 2023
4.150
4.270
4.025
4.070
1,192,892
-0.08(-1.93%)
Oct 03, 2023
4.260
4.290
4.130
4.150
1,241,552
-0.15(-3.49%)
Oct 02, 2023
4.500
4.500
4.240
4.300
3,714,949
-0.24(-5.29%)
Sep 29, 2023
4.740
4.785
4.525
4.540
1,471,349
-0.12(-2.58%)
Sep 28, 2023
4.780
4.845
4.610
4.660
1,770,119
-0.13(-2.71%)
Sep 27, 2023
4.820
4.900
4.655
4.790
1,499,730
+0.02(+0.42%)
Sep 26, 2023
4.940
4.970
4.740
4.770
1,481,253
-0.24(-4.79%)
Sep 25, 2023
5.040
5.020
4.970
5.010
736,309
-0.08(-1.57%)
Sep 22, 2023
5.140
5.195
5.020
5.090
923,396
-0.04(-0.78%)
Sep 21, 2023
5.430
5.430
5.120
5.130
1,114,312
-0.36(-6.56%)
Sep 20, 2023
5.620
5.700
5.460
5.490
842,114
-0.11(-1.96%)
Sep 19, 2023
5.700
5.700
5.580
5.600
871,929
-0.08(-1.41%)
Sep 18, 2023
5.830
5.915
5.670
5.680
988,232
-0.18(-3.07%)
Sep 15, 2023
5.950
5.950
5.770
5.860
1,949,968
+0.00(+0.00%)
Sep 14, 2023
5.710
5.880
5.680
5.860
1,080,729
+0.21(+3.72%)
Sep 13, 2023
5.630
5.670
5.530
5.650
838,330
+0.05(+0.89%)
Sep 12, 2023
5.600
5.675
5.510
5.600
790,734
+0.05(+0.90%)
Sep 11, 2023
5.460
5.560
5.430
5.550
1,041,437
+0.19(+3.54%)
Sep 08, 2023
5.230
5.435
5.200
5.360
1,095,509
+0.11(+2.10%)
Sep 07, 2023
5.480
5.480
5.210
5.250
1,670,680
-0.25(-4.55%)
Sep 06, 2023
5.700
5.700
5.400
5.500
1,261,465
-0.20(-3.51%)
Sep 05, 2023
5.860
5.880
5.670
5.700
693,859
-0.21(-3.55%)
Sep 01, 2023
5.970
6.030
5.880
5.910
513,778
+0.00(+0.00%)
Aug 31, 2023
5.990
6.140
5.810
5.910
1,425,634
-0.08(-1.34%)
Aug 30, 2023
5.910
6.070
5.875
5.990
684,575
+0.11(+1.87%)
Aug 29, 2023
5.730
5.890
5.700
5.880
657,875
+0.13(+2.26%)
Aug 28, 2023
5.540
5.780
5.495
5.750
754,554
+0.25(+4.55%)
Aug 25, 2023
5.500
5.600
5.440
5.500
586,029
+0.01(+0.18%)
Aug 24, 2023
5.600
5.678
5.480
5.490
616,973
-0.16(-2.83%)
Aug 23, 2023
5.560
5.680
5.490
5.650
841,072
+0.09(+1.62%)
Aug 22, 2023
5.680
5.750
5.530
5.560
845,075
-0.09(-1.59%)
Aug 21, 2023
5.640
5.680
5.550
5.650
739,384
+0.03(+0.53%)
Aug 18, 2023
5.520
5.665
5.490
5.620
1,011,826
+0.00(+0.00%)
Aug 17, 2023
5.660
5.780
5.620
5.620
854,125
-0.04(-0.71%)
Aug 16, 2023
5.740
5.900
5.660
5.660
701,732
-0.13(-2.25%)
Aug 15, 2023
5.740
5.830
5.670
5.790
916,836
-0.02(-0.34%)
Aug 14, 2023
5.860
5.920
5.800
5.810
812,849
-0.11(-1.86%)
Aug 11, 2023
5.810
5.985
5.780
5.920
986,191
+0.07(+1.20%)
Aug 10, 2023
5.820
6.055
5.790
5.850
1,279,962
+0.09(+1.56%)
Aug 09, 2023
5.760
5.870
5.620
5.760
2,503,310
+0.00(+0.00%)
Aug 08, 2023
5.660
5.780
5.570
5.760
877,866
-0.03(-0.52%)
Aug 07, 2023
5.970
6.030
5.630
5.790
954,119
-0.20(-3.34%)
Aug 04, 2023
6.010
6.185
5.945
5.990
1,233,949
-0.02(-0.33%)
Aug 03, 2023
5.520
6.110
5.510
6.010
1,232,609
+0.60(+11.09%)
Aug 02, 2023
5.490
5.510
5.410
5.410
1,133,684
-0.19(-3.39%)
Aug 01, 2023
5.520
5.640
5.470
5.600
777,014
+0.04(+0.72%)
Jul 31, 2023
5.500
5.560
5.490
5.560
691,557
+0.06(+1.09%)
Jul 28, 2023
5.600
5.630
5.470
5.500
512,478
-0.04(-0.72%)
Jul 27, 2023
5.690
5.710
5.525
5.540
874,548
-0.14(-2.46%)
Jul 26, 2023
5.490
5.725
5.490
5.680
709,417
+0.18(+3.27%)
Jul 25, 2023
5.610
5.685
5.450
5.500
1,350,441
-0.10(-1.79%)
Jul 24, 2023
5.520
5.700
5.480
5.600
808,318
+0.08(+1.45%)
Jul 21, 2023
5.490
5.530
5.345
5.520
1,104,005
+0.07(+1.28%)
Jul 20, 2023
5.650
5.650
5.410
5.450
1,105,647
-0.22(-3.88%)
Jul 19, 2023
5.900
6.000
5.620
5.670
1,138,748
-0.16(-2.74%)
Jul 18, 2023
5.700
5.910
5.673
5.830
896,604
+0.18(+3.19%)
Jul 17, 2023
5.440
5.715
5.280
5.650
1,356,761
+0.25(+4.63%)
Jul 14, 2023
5.480
5.525
5.345
5.400
1,416,349
-0.12(-2.17%)
Jul 13, 2023
5.500
5.580
5.450
5.520
710,648
+0.05(+0.91%)
Jul 12, 2023
5.650
5.650
5.450
5.470
829,778
-0.03(-0.55%)
Jul 11, 2023
5.660
5.700
5.425
5.500
1,207,602
-0.19(-3.34%)
Jul 10, 2023
5.670
5.800
5.660
5.690
980,971
-0.05(-0.87%)
Jul 07, 2023
5.640
5.770
5.640
5.740
563,401
+0.09(+1.59%)
Jul 06, 2023
5.710
5.710
5.550
5.650
783,641
-0.13(-2.25%)
Jul 05, 2023
5.970
5.990
5.770
5.780
940,414
-0.21(-3.51%)
Jul 03, 2023
6.120
6.210
5.950
5.990
563,604
-0.16(-2.60%)
Jun 30, 2023
5.990
6.230
5.920
6.150
2,283,795
+0.20(+3.36%)
Jun 29, 2023
5.720
6.055
5.720
5.950
847,626
+0.22(+3.84%)
Jun 28, 2023
5.650
5.740
5.580
5.730
1,080,466
+0.05(+0.88%)
Jun 27, 2023
5.770
5.829
5.580
5.680
1,108,726
-0.10(-1.73%)
Jun 26, 2023
5.720
5.890
5.720
5.780
1,116,138
+0.01(+0.17%)
Jun 23, 2023
5.910
5.975
5.595
5.770
7,606,937
-0.31(-5.10%)
Jun 22, 2023
5.920
6.125
5.830
6.080
1,501,712
+0.10(+1.67%)
Jun 21, 2023
6.010
6.080
5.890
5.980
1,062,841
-0.03(-0.50%)
Jun 20, 2023
6.060
6.080
5.860
6.010
1,170,127
-0.13(-2.12%)
Jun 16, 2023
6.420
6.420
6.110
6.140
1,319,579
-0.23(-3.61%)
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.