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:
CCIF
)
7.990
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
8.150
8.150
7.950
7.990
61,197
-0.16(-1.96%)
May 21, 2024
8.130
8.170
8.101
8.150
36,389
+0.06(+0.74%)
May 20, 2024
8.050
8.115
8.040
8.090
71,396
+0.03(+0.37%)
May 17, 2024
8.050
8.070
8.033
8.060
44,257
+0.01(+0.06%)
May 16, 2024
8.055
8.085
8.031
8.055
86,541
+0.03(+0.34%)
May 15, 2024
7.986
8.075
7.986
8.028
72,047
+0.04(+0.53%)
May 14, 2024
7.946
8.006
7.907
7.986
42,494
+0.09(+1.12%)
May 13, 2024
8.016
8.025
7.848
7.897
135,604
-0.12(-1.54%)
May 10, 2024
7.887
8.025
7.887
8.021
54,804
+0.15(+1.95%)
May 09, 2024
7.877
7.877
7.858
7.867
39,788
+0.00(+0.00%)
May 08, 2024
7.848
7.887
7.848
7.867
34,541
+0.04(+0.50%)
May 07, 2024
7.858
7.858
7.828
7.828
61,259
-0.01(-0.19%)
May 06, 2024
7.848
7.858
7.822
7.843
54,823
-0.00(-0.06%)
May 03, 2024
7.828
7.858
7.828
7.848
50,976
+0.00(+0.06%)
May 02, 2024
7.848
7.872
7.833
7.843
38,227
-0.00(-0.06%)
May 01, 2024
7.798
7.874
7.798
7.848
57,485
+0.05(+0.70%)
Apr 30, 2024
7.798
7.808
7.788
7.793
76,945
-0.00(-0.06%)
Apr 29, 2024
7.779
7.818
7.744
7.798
65,336
+0.03(+0.38%)
Apr 26, 2024
7.710
7.779
7.710
7.769
62,699
+0.06(+0.77%)
Apr 25, 2024
7.739
7.739
7.640
7.710
67,178
+0.02(+0.26%)
Apr 24, 2024
7.680
7.700
7.654
7.690
41,237
+0.05(+0.65%)
Apr 23, 2024
7.660
7.689
7.640
7.640
30,742
+0.01(+0.13%)
Apr 22, 2024
7.650
7.665
7.631
7.631
38,223
-0.02(-0.26%)
Apr 19, 2024
7.650
7.680
7.640
7.650
96,347
-0.01(-0.13%)
Apr 18, 2024
7.650
7.719
7.645
7.660
88,408
+0.01(+0.13%)
Apr 17, 2024
7.660
7.700
7.640
7.650
60,869
-0.00(-0.06%)
Apr 16, 2024
7.645
7.675
7.645
7.655
139,255
+0.01(+0.13%)
Apr 15, 2024
7.694
7.694
7.642
7.645
97,621
-0.05(-0.63%)
Apr 12, 2024
7.665
7.694
7.616
7.694
126,290
+0.03(+0.36%)
Apr 11, 2024
7.636
7.719
7.636
7.667
86,576
+0.02(+0.28%)
Apr 10, 2024
7.655
7.665
7.623
7.645
101,833
+0.00(+0.00%)
Apr 09, 2024
7.723
7.743
7.645
7.645
106,827
-0.02(-0.25%)
Apr 08, 2024
7.665
7.684
7.655
7.665
179,680
-0.01(-0.14%)
Apr 05, 2024
7.655
7.714
7.655
7.676
79,799
+0.01(+0.14%)
Apr 04, 2024
7.714
7.714
7.645
7.665
91,942
-0.02(-0.25%)
Apr 03, 2024
7.665
7.733
7.655
7.684
76,371
-0.01(-0.13%)
Apr 02, 2024
7.655
7.723
7.655
7.694
64,120
+0.04(+0.51%)
Apr 01, 2024
7.694
7.753
7.645
7.655
93,361
-0.01(-0.13%)
Mar 28, 2024
7.743
7.684
7.684
7.665
139,375
-0.07(-0.88%)
Mar 27, 2024
7.704
7.762
7.681
7.733
60,442
+0.06(+0.76%)
Mar 26, 2024
7.684
7.714
7.675
7.675
53,274
+0.00(+0.00%)
Mar 25, 2024
7.684
7.749
7.660
7.675
64,681
-0.03(-0.38%)
Mar 22, 2024
7.704
7.714
7.685
7.704
80,411
+0.00(+0.00%)
Mar 21, 2024
7.704
7.714
7.675
7.704
93,156
+0.07(+0.89%)
Mar 20, 2024
7.762
7.762
7.597
7.636
141,481
-0.10(-1.26%)
Mar 19, 2024
7.772
7.782
7.723
7.733
42,922
-0.03(-0.38%)
Mar 18, 2024
7.792
7.792
7.753
7.762
50,423
-0.01(-0.19%)
Mar 15, 2024
7.792
7.801
7.762
7.777
90,892
+0.03(+0.44%)
Mar 14, 2024
7.796
7.863
7.738
7.743
109,065
-0.03(-0.43%)
Mar 13, 2024
7.786
7.844
7.772
7.777
146,624
+0.01(+0.12%)
Mar 12, 2024
7.805
7.815
7.757
7.767
77,276
-0.03(-0.37%)
Mar 11, 2024
7.786
7.834
7.786
7.796
147,896
+0.01(+0.12%)
Mar 08, 2024
7.748
7.834
7.732
7.786
90,878
+0.05(+0.62%)
Mar 07, 2024
7.863
7.930
7.728
7.738
129,715
-0.11(-1.35%)
Mar 06, 2024
7.805
7.882
7.805
7.844
72,745
+0.05(+0.62%)
Mar 05, 2024
7.834
7.863
7.786
7.796
116,065
-0.03(-0.37%)
Mar 04, 2024
7.805
7.863
7.786
7.825
206,463
+0.05(+0.62%)
Mar 01, 2024
7.700
7.882
7.700
7.777
117,826
+0.13(+1.76%)
Feb 29, 2024
7.671
7.709
7.594
7.642
39,234
+0.03(+0.38%)
Feb 28, 2024
7.661
7.661
7.613
7.613
29,121
+0.00(+0.00%)
Feb 27, 2024
7.680
7.720
7.575
7.613
68,421
-0.07(-0.88%)
Feb 26, 2024
7.690
7.738
7.661
7.680
29,841
-0.03(-0.37%)
Feb 23, 2024
7.738
7.757
7.613
7.709
90,095
-0.02(-0.31%)
Feb 22, 2024
7.738
7.767
7.690
7.733
26,441
-0.01(-0.19%)
Feb 21, 2024
7.757
7.776
7.703
7.748
27,574
+0.02(+0.25%)
Feb 20, 2024
7.709
7.748
7.690
7.728
66,037
+0.02(+0.25%)
Feb 16, 2024
7.709
7.767
7.690
7.709
26,400
-0.01(-0.12%)
Feb 15, 2024
7.748
7.767
7.719
7.719
51,084
+0.05(+0.62%)
Feb 14, 2024
7.823
7.823
7.671
7.671
38,675
+0.00(+0.00%)
Feb 13, 2024
7.752
7.752
7.662
7.671
32,772
-0.08(-0.98%)
Feb 12, 2024
7.652
7.776
7.652
7.747
48,282
+0.06(+0.74%)
Feb 09, 2024
7.700
7.717
7.651
7.690
35,962
+0.02(+0.25%)
Feb 08, 2024
7.643
7.717
7.643
7.671
29,653
-0.03(-0.37%)
Feb 07, 2024
7.624
7.728
7.624
7.700
65,145
+0.01(+0.12%)
Feb 06, 2024
7.595
7.757
7.595
7.690
64,843
+0.09(+1.12%)
Feb 05, 2024
7.643
7.643
7.567
7.605
74,807
+0.01(+0.12%)
Feb 02, 2024
7.557
7.662
7.519
7.595
76,156
+0.08(+1.01%)
Feb 01, 2024
7.515
7.538
7.473
7.519
64,803
+0.03(+0.38%)
Jan 31, 2024
7.453
7.519
7.434
7.491
87,622
+0.07(+0.90%)
Jan 30, 2024
7.387
7.443
7.377
7.425
66,845
+0.04(+0.51%)
Jan 29, 2024
7.387
7.415
7.377
7.387
74,017
+0.00(+0.00%)
Jan 26, 2024
7.425
7.477
7.358
7.387
62,865
-0.03(-0.38%)
Jan 25, 2024
7.538
7.548
7.358
7.415
86,927
-0.08(-1.01%)
Jan 24, 2024
7.557
7.576
7.472
7.491
50,481
+0.02(+0.25%)
Jan 23, 2024
7.491
7.548
7.462
7.472
89,384
+0.07(+0.90%)
Jan 22, 2024
7.415
7.529
7.396
7.406
72,044
+0.00(+0.00%)
Jan 19, 2024
7.472
7.500
7.358
7.406
71,394
-0.06(-0.76%)
Jan 18, 2024
7.548
7.548
7.434
7.462
95,775
+0.03(+0.38%)
Jan 17, 2024
7.500
7.538
7.341
7.435
96,445
-0.02(-0.25%)
Jan 16, 2024
7.538
7.533
7.435
7.453
112,981
-0.05(-0.62%)
Jan 12, 2024
7.538
7.594
7.491
7.500
34,882
-0.02(-0.25%)
Jan 11, 2024
7.538
7.547
7.500
7.519
56,055
-0.01(-0.12%)
Jan 10, 2024
7.500
7.564
7.500
7.528
25,530
-0.01(-0.12%)
Jan 09, 2024
7.500
7.553
7.500
7.538
43,375
-0.02(-0.25%)
Jan 08, 2024
7.585
7.585
7.444
7.556
103,598
+0.00(+0.00%)
Jan 05, 2024
7.631
7.781
7.533
7.556
132,496
-0.07(-0.98%)
Jan 04, 2024
7.603
7.641
7.566
7.631
100,235
+0.05(+0.62%)
Jan 03, 2024
7.547
7.613
7.519
7.585
97,769
-0.03(-0.37%)
Jan 02, 2024
7.491
7.641
7.425
7.613
197,478
+0.16(+2.14%)
Dec 29, 2023
7.416
7.453
7.331
7.453
166,233
+0.07(+0.89%)
Dec 28, 2023
7.313
7.388
7.294
7.388
50,879
+0.07(+0.89%)
Dec 27, 2023
7.331
7.388
7.247
7.322
147,022
+0.06(+0.77%)
Dec 26, 2023
7.322
7.324
7.256
7.266
107,094
-0.02(-0.26%)
Dec 22, 2023
7.313
7.341
7.256
7.285
59,951
-0.06(-0.77%)
Dec 21, 2023
7.322
7.378
7.313
7.341
72,797
+0.02(+0.26%)
Dec 20, 2023
7.360
7.397
7.303
7.322
69,704
-0.02(-0.26%)
Dec 19, 2023
7.360
7.387
7.303
7.341
75,495
+0.04(+0.51%)
Dec 18, 2023
7.256
7.404
7.228
7.303
153,002
+0.09(+1.31%)
Dec 15, 2023
7.219
7.253
7.172
7.209
102,082
+0.06(+0.77%)
Dec 14, 2023
7.191
7.191
7.126
7.154
193,238
-0.03(-0.39%)
Dec 13, 2023
7.182
7.182
7.145
7.182
155,732
+0.02(+0.26%)
Dec 12, 2023
7.154
7.182
7.108
7.163
109,964
+0.06(+0.78%)
Dec 11, 2023
7.191
7.191
7.089
7.108
98,393
-0.01(-0.13%)
Dec 08, 2023
7.126
7.191
7.108
7.117
103,737
+0.03(+0.39%)
Dec 07, 2023
7.034
7.145
7.034
7.089
85,140
+0.04(+0.52%)
Dec 06, 2023
7.061
7.121
7.015
7.052
85,890
+0.02(+0.26%)
Dec 05, 2023
7.125
7.184
6.987
7.034
66,457
-0.09(-1.30%)
Dec 04, 2023
7.135
7.222
7.098
7.126
72,442
+0.00(+0.00%)
Dec 01, 2023
7.145
7.301
7.080
7.126
119,974
-0.02(-0.26%)
Nov 30, 2023
7.135
7.172
7.061
7.145
103,074
+0.09(+1.31%)
Nov 29, 2023
7.209
7.246
7.052
7.052
53,796
-0.09(-1.30%)
Nov 28, 2023
7.043
7.182
6.997
7.145
40,454
+0.14(+1.98%)
Nov 27, 2023
6.960
7.163
6.960
7.006
86,857
+0.05(+0.66%)
Nov 24, 2023
6.923
6.960
6.923
6.960
8,996
+0.04(+0.53%)
Nov 22, 2023
6.941
6.978
6.885
6.923
29,187
-0.01(-0.13%)
Nov 21, 2023
6.941
6.992
6.874
6.932
43,658
-0.05(-0.66%)
Nov 20, 2023
6.950
7.034
6.932
6.978
74,793
+0.03(+0.40%)
Nov 17, 2023
6.950
7.066
6.923
6.950
33,501
+0.02(+0.27%)
Nov 16, 2023
6.960
7.075
6.913
6.932
61,604
-0.01(-0.14%)
Nov 15, 2023
7.033
7.033
6.932
6.942
118,983
-0.05(-0.65%)
Nov 14, 2023
6.987
7.088
6.987
6.987
125,736
-0.11(-1.54%)
Nov 13, 2023
6.932
7.143
6.932
7.097
23,730
+0.16(+2.37%)
Nov 10, 2023
7.133
7.133
6.914
6.932
49,072
-0.03(-0.39%)
Nov 09, 2023
6.996
7.042
6.960
6.960
34,118
+0.01(+0.13%)
Nov 08, 2023
7.033
7.033
6.923
6.951
34,054
+0.01(+0.13%)
Nov 07, 2023
7.079
7.115
6.923
6.942
34,874
-0.07(-1.04%)
Nov 06, 2023
7.060
7.124
6.960
7.015
59,366
-0.05(-0.65%)
Nov 03, 2023
7.188
7.188
7.042
7.060
55,673
+0.03(+0.39%)
Nov 02, 2023
7.115
7.128
6.996
7.033
35,593
+0.05(+0.79%)
Nov 01, 2023
6.969
7.005
6.929
6.978
45,826
+0.06(+0.92%)
Oct 31, 2023
7.015
7.015
6.896
6.914
31,205
-0.07(-1.05%)
Oct 30, 2023
6.942
7.033
6.923
6.987
38,145
+0.00(+0.00%)
Oct 27, 2023
7.133
7.197
6.987
6.987
15,289
-0.01(-0.13%)
Oct 26, 2023
7.033
7.166
6.960
6.996
23,943
+0.01(+0.13%)
Oct 25, 2023
6.978
7.188
6.960
6.987
47,323
-0.06(-0.91%)
Oct 24, 2023
7.033
7.124
6.961
7.051
29,796
-0.03(-0.39%)
Oct 23, 2023
7.033
7.122
6.987
7.079
38,454
+0.01(+0.13%)
Oct 20, 2023
7.170
7.170
7.042
7.069
48,142
-0.11(-1.53%)
Oct 19, 2023
7.298
7.298
7.170
7.179
34,843
-0.10(-1.38%)
Oct 18, 2023
7.316
7.398
7.261
7.280
37,950
+0.01(+0.12%)
Oct 17, 2023
7.325
7.325
7.239
7.271
46,923
-0.04(-0.49%)
Oct 16, 2023
7.298
7.379
7.280
7.307
48,890
+0.03(+0.37%)
Oct 13, 2023
7.307
7.316
7.271
7.280
20,309
+0.03(+0.37%)
Oct 12, 2023
7.199
7.321
7.199
7.253
30,073
+0.00(+0.06%)
Oct 11, 2023
7.289
7.370
7.172
7.248
30,303
-0.07(-0.92%)
Oct 10, 2023
7.442
7.533
7.307
7.316
73,410
+0.06(+0.87%)
Oct 09, 2023
7.208
7.397
7.203
7.253
48,157
+0.09(+1.26%)
Oct 06, 2023
7.109
7.199
7.109
7.163
32,806
-0.01(-0.13%)
Oct 05, 2023
7.262
7.262
7.172
7.172
35,063
-0.03(-0.38%)
Oct 04, 2023
7.262
7.307
7.199
7.199
11,464
-0.05(-0.62%)
Oct 03, 2023
7.352
7.361
7.136
7.244
76,429
-0.12(-1.59%)
Oct 02, 2023
7.379
7.415
7.289
7.361
43,630
-0.02(-0.24%)
Sep 29, 2023
7.397
7.442
7.325
7.379
26,543
+0.04(+0.55%)
Sep 28, 2023
7.397
7.397
7.306
7.339
24,710
-0.06(-0.79%)
Sep 27, 2023
7.514
7.514
7.217
7.397
61,783
-0.01(-0.12%)
Sep 26, 2023
7.478
7.487
7.388
7.406
41,431
-0.08(-1.09%)
Sep 25, 2023
7.487
7.487
7.451
7.487
61,935
+0.00(+0.00%)
Sep 22, 2023
7.469
7.533
7.460
7.487
110,923
+0.02(+0.24%)
Sep 21, 2023
7.424
7.514
7.415
7.469
142,897
+0.03(+0.36%)
Sep 20, 2023
7.470
7.519
7.416
7.443
180,332
+0.02(+0.24%)
Sep 19, 2023
7.416
7.443
7.416
7.425
113,183
-0.02(-0.24%)
Sep 18, 2023
7.461
7.505
7.408
7.443
98,250
+0.03(+0.36%)
Sep 15, 2023
7.496
7.505
7.354
7.416
101,609
-0.03(-0.36%)
Sep 14, 2023
7.514
7.514
7.398
7.443
258,530
+0.07(+0.97%)
Sep 13, 2023
7.193
7.594
7.193
7.372
373,889
+0.34(+4.82%)
Sep 12, 2023
6.970
7.086
6.962
7.033
47,084
+0.06(+0.90%)
Sep 11, 2023
6.979
6.997
6.953
6.970
31,275
+0.04(+0.51%)
Sep 08, 2023
6.979
6.988
6.908
6.935
161,497
-0.02(-0.26%)
Sep 07, 2023
6.953
6.997
6.881
6.953
67,974
+0.03(+0.45%)
Sep 06, 2023
6.979
7.024
6.855
6.921
28,993
+0.04(+0.58%)
Sep 05, 2023
6.988
7.086
6.774
6.881
71,537
-0.16(-2.34%)
Sep 01, 2023
7.149
7.149
6.988
7.046
180,944
-0.01(-0.19%)
Aug 31, 2023
7.274
7.309
6.997
7.060
76,658
-0.16(-2.22%)
Aug 30, 2023
7.131
7.299
7.131
7.220
2,920
-0.04(-0.49%)
Aug 29, 2023
7.318
7.318
7.077
7.255
4,857
-0.02(-0.25%)
Aug 28, 2023
7.291
7.363
7.175
7.274
4,610
+0.04(+0.49%)
Aug 25, 2023
7.265
7.265
7.140
7.238
29,525
+0.05(+0.74%)
Aug 24, 2023
7.184
7.222
7.149
7.184
17,596
-0.04(-0.62%)
Aug 23, 2023
8.094
8.191
7.211
7.229
12,045
-0.12(-1.70%)
Aug 22, 2023
7.211
7.464
7.211
7.354
75,374
+0.07(+0.98%)
Aug 21, 2023
7.149
7.327
7.149
7.282
10,084
+0.16(+2.25%)
Aug 18, 2023
7.095
7.193
7.095
7.122
3,039
+0.07(+0.95%)
Aug 17, 2023
7.082
7.126
6.993
7.055
14,136
+0.00(+0.00%)
Aug 16, 2023
7.055
7.055
6.993
7.055
141,925
+0.10(+1.40%)
Aug 15, 2023
6.905
6.993
6.905
6.958
91,661
+0.04(+0.51%)
Aug 14, 2023
6.949
6.993
6.922
6.922
1,230
-0.04(-0.64%)
Aug 11, 2023
6.984
7.011
6.906
6.967
25,298
+0.03(+0.38%)
Aug 10, 2023
6.958
6.984
6.913
6.940
13,952
-0.05(-0.76%)
Aug 09, 2023
6.975
7.011
6.958
6.993
26,716
+0.02(+0.25%)
Aug 08, 2023
6.896
6.975
6.896
6.975
73,582
+0.04(+0.64%)
Aug 07, 2023
6.958
6.977
6.922
6.931
18,537
+0.01(+0.13%)
Aug 04, 2023
6.896
6.967
6.896
6.922
96,783
-0.02(-0.26%)
Aug 03, 2023
6.967
6.967
6.931
6.940
12,061
-0.03(-0.38%)
Aug 02, 2023
6.967
6.975
6.939
6.967
28,655
-0.01(-0.13%)
Aug 01, 2023
6.984
6.984
6.931
6.975
22,748
+0.00(+0.00%)
Jul 31, 2023
6.975
6.984
6.905
6.975
24,727
+0.03(+0.38%)
Jul 28, 2023
6.905
6.967
6.851
6.949
12,749
+0.02(+0.26%)
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.