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:
ALUR
)
1.630
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
1.700
1.730
1.580
1.630
91,242
-0.06(-3.55%)
May 21, 2024
1.690
1.730
1.620
1.690
57,829
+0.00(+0.00%)
May 20, 2024
1.750
1.900
1.620
1.690
102,934
-0.08(-4.52%)
May 17, 2024
2.000
2.000
1.750
1.770
88,749
-0.09(-4.84%)
May 16, 2024
1.880
1.950
1.815
1.860
40,755
-0.06(-3.12%)
May 15, 2024
2.120
2.200
1.810
1.920
128,196
-0.19(-9.00%)
May 14, 2024
1.880
2.300
1.752
2.110
174,509
+0.17(+8.76%)
May 13, 2024
1.950
2.040
1.900
1.940
41,061
-0.02(-1.02%)
May 10, 2024
2.040
2.110
1.930
1.960
72,872
-0.17(-7.98%)
May 09, 2024
2.110
2.180
2.080
2.130
26,351
+0.01(+0.47%)
May 08, 2024
2.030
2.120
1.820
2.120
84,384
+0.06(+2.91%)
May 07, 2024
2.140
2.140
2.010
2.060
24,957
-0.09(-4.19%)
May 06, 2024
2.360
2.360
2.055
2.150
19,751
-0.15(-6.52%)
May 03, 2024
2.270
2.430
2.200
2.300
39,241
+0.10(+4.55%)
May 02, 2024
2.340
2.340
2.145
2.200
37,467
-0.15(-6.38%)
May 01, 2024
2.130
2.350
1.915
2.350
210,682
+0.34(+16.92%)
Apr 30, 2024
2.070
2.110
2.010
2.010
32,136
+0.00(+0.00%)
Apr 29, 2024
1.970
2.060
1.920
2.010
88,130
+0.09(+4.69%)
Apr 26, 2024
1.890
1.940
1.860
1.920
43,639
+0.07(+3.78%)
Apr 25, 2024
1.890
1.900
1.830
1.850
33,116
+0.02(+1.09%)
Apr 24, 2024
1.780
1.900
1.780
1.830
32,384
+0.03(+1.67%)
Apr 23, 2024
1.850
1.900
1.760
1.800
47,872
-0.11(-5.76%)
Apr 22, 2024
2.140
2.240
1.850
1.910
73,790
-0.08(-4.02%)
Apr 19, 2024
1.930
2.000
1.810
1.990
106,718
-0.05(-2.45%)
Apr 18, 2024
2.110
2.239
1.930
2.040
124,245
-0.13(-5.99%)
Apr 17, 2024
2.220
2.318
2.135
2.170
89,421
-0.19(-8.05%)
Apr 16, 2024
2.130
2.500
2.130
2.360
71,077
-0.03(-1.26%)
Apr 15, 2024
2.280
2.450
2.140
2.390
206,229
+0.05(+2.14%)
Apr 12, 2024
2.370
2.440
2.280
2.340
72,183
-0.03(-1.27%)
Apr 11, 2024
2.250
2.400
2.250
2.370
123,939
+0.14(+6.28%)
Apr 10, 2024
2.270
2.450
2.080
2.230
112,162
-0.07(-3.04%)
Apr 09, 2024
2.250
2.460
2.180
2.300
152,916
-0.03(-1.29%)
Apr 08, 2024
2.280
2.570
2.235
2.330
516,353
-0.10(-4.12%)
Apr 05, 2024
3.070
3.090
2.300
2.430
1,359,048
-0.65(-21.10%)
Apr 04, 2024
2.220
3.950
2.130
3.080
59,217,984
+1.35(+78.03%)
Apr 03, 2024
2.060
2.080
1.700
1.730
15,961
-0.19(-9.90%)
Apr 02, 2024
1.750
1.920
1.750
1.920
16,969
+0.22(+12.94%)
Apr 01, 2024
1.760
1.810
1.560
1.700
19,417
-0.05(-2.86%)
Mar 28, 2024
1.870
1.870
1.750
1.750
11,123
-0.01(-0.57%)
Mar 27, 2024
1.870
1.877
1.720
1.760
20,255
-0.11(-5.88%)
Mar 26, 2024
1.720
1.890
1.717
1.870
19,043
+0.19(+11.31%)
Mar 25, 2024
1.940
1.940
1.630
1.680
49,007
-0.17(-9.19%)
Mar 22, 2024
1.980
1.980
1.825
1.850
37,911
-0.16(-7.96%)
Mar 21, 2024
2.600
2.600
1.950
2.010
80,172
-0.09(-4.29%)
Mar 20, 2024
2.210
2.290
2.100
2.100
25,594
-0.11(-4.98%)
Mar 19, 2024
2.550
2.590
2.200
2.210
68,862
-0.42(-15.97%)
Mar 18, 2024
2.590
2.650
2.550
2.630
30,984
-0.03(-1.13%)
Mar 15, 2024
2.730
2.730
2.591
2.660
33,530
-0.07(-2.56%)
Mar 14, 2024
2.810
2.810
2.590
2.730
36,207
-0.08(-2.85%)
Mar 13, 2024
2.590
2.830
2.550
2.810
29,391
+0.16(+6.04%)
Mar 12, 2024
2.830
2.830
2.600
2.650
13,793
+0.04(+1.53%)
Mar 11, 2024
2.760
2.760
2.600
2.610
28,747
-0.11(-4.04%)
Mar 08, 2024
2.700
2.890
2.700
2.720
15,631
+0.02(+0.74%)
Mar 07, 2024
2.720
2.860
2.700
2.700
33,340
-0.11(-3.91%)
Mar 06, 2024
2.780
2.980
2.750
2.810
17,289
+0.01(+0.36%)
Mar 05, 2024
2.930
2.950
2.750
2.800
51,572
-0.18(-6.04%)
Mar 04, 2024
3.250
3.250
2.860
2.980
63,681
-0.27(-8.31%)
Mar 01, 2024
3.160
3.330
3.160
3.250
22,622
+0.04(+1.25%)
Feb 29, 2024
3.050
3.300
3.050
3.210
46,504
+0.14(+4.56%)
Feb 28, 2024
3.100
3.745
3.039
3.070
115,751
+0.10(+3.37%)
Feb 27, 2024
2.860
3.070
2.810
2.970
19,948
+0.16(+5.69%)
Feb 26, 2024
2.790
2.839
2.762
2.810
10,967
-0.04(-1.40%)
Feb 23, 2024
2.900
2.940
2.750
2.850
35,226
+0.10(+3.64%)
Feb 22, 2024
3.000
3.073
2.750
2.750
39,522
-0.25(-8.33%)
Feb 21, 2024
3.010
3.050
2.890
3.000
123,593
-0.02(-0.66%)
Feb 20, 2024
2.970
3.050
2.930
3.020
25,842
+0.21(+7.47%)
Feb 16, 2024
2.790
2.980
2.765
2.810
27,153
-0.07(-2.43%)
Feb 15, 2024
2.990
3.118
2.790
2.880
21,007
-0.05(-1.71%)
Feb 14, 2024
3.140
3.300
2.750
2.930
87,610
-0.16(-5.18%)
Feb 13, 2024
3.100
3.206
3.060
3.090
17,626
+0.04(+1.31%)
Feb 12, 2024
2.790
3.090
2.790
3.050
62,469
+0.29(+10.51%)
Feb 09, 2024
3.050
3.170
2.699
2.760
60,864
-0.20(-6.76%)
Feb 08, 2024
2.920
3.060
2.920
2.960
3,914
-0.03(-1.00%)
Feb 07, 2024
3.080
3.080
2.900
2.990
11,540
-0.06(-1.97%)
Feb 06, 2024
2.820
3.060
2.780
3.050
17,521
+0.20(+7.02%)
Feb 05, 2024
2.840
2.880
2.650
2.850
57,075
-0.09(-3.06%)
Feb 02, 2024
2.970
3.000
2.897
2.940
15,166
-0.02(-0.68%)
Feb 01, 2024
2.950
2.990
2.765
2.960
37,932
-0.03(-1.00%)
Jan 31, 2024
3.050
3.060
2.940
2.990
14,533
-0.05(-1.64%)
Jan 30, 2024
3.120
3.120
2.930
3.040
25,374
-0.09(-2.88%)
Jan 29, 2024
3.200
3.230
3.070
3.130
15,299
-0.10(-3.10%)
Jan 26, 2024
3.060
3.800
3.060
3.230
42,608
+0.17(+5.56%)
Jan 25, 2024
3.100
3.205
3.020
3.060
14,837
-0.11(-3.47%)
Jan 24, 2024
3.270
3.449
3.130
3.170
32,757
+0.09(+2.92%)
Jan 23, 2024
3.030
3.219
3.007
3.080
18,662
+0.09(+3.01%)
Jan 22, 2024
3.050
3.090
2.990
2.990
18,169
-0.10(-3.24%)
Jan 19, 2024
3.130
3.140
3.070
3.090
15,171
-0.08(-2.52%)
Jan 18, 2024
3.350
3.350
3.170
3.170
14,751
-0.19(-5.65%)
Jan 17, 2024
3.400
3.500
3.320
3.360
17,907
-0.13(-3.72%)
Jan 16, 2024
3.590
3.700
3.490
3.490
14,183
-0.21(-5.68%)
Jan 12, 2024
3.460
3.830
3.330
3.700
16,117
+0.33(+9.79%)
Jan 11, 2024
3.370
3.375
3.220
3.370
6,853
-0.04(-1.17%)
Jan 10, 2024
3.410
3.450
3.325
3.410
7,045
+0.00(+0.00%)
Jan 09, 2024
3.500
3.580
3.410
3.410
5,747
-0.10(-2.85%)
Jan 08, 2024
3.490
3.550
3.430
3.510
10,865
+0.08(+2.33%)
Jan 05, 2024
3.290
3.500
3.240
3.430
56,174
+0.05(+1.48%)
Jan 04, 2024
3.340
3.440
3.240
3.380
29,344
+0.04(+1.20%)
Jan 03, 2024
3.500
3.655
3.300
3.340
32,814
-0.19(-5.38%)
Jan 02, 2024
3.630
3.650
3.500
3.530
29,774
-0.21(-5.61%)
Dec 29, 2023
3.810
3.890
3.673
3.740
26,676
-0.16(-4.10%)
Dec 28, 2023
3.750
4.000
3.620
3.900
33,041
+0.15(+4.00%)
Dec 27, 2023
3.460
3.810
3.415
3.750
70,583
+0.26(+7.45%)
Dec 26, 2023
3.460
3.575
3.420
3.490
26,605
-0.06(-1.69%)
Dec 22, 2023
3.510
3.624
3.370
3.550
50,990
+0.00(+0.00%)
Dec 21, 2023
3.330
3.633
3.320
3.550
27,183
+0.19(+5.65%)
Dec 20, 2023
3.330
3.530
3.285
3.360
35,030
-0.07(-2.04%)
Dec 19, 2023
3.400
3.560
3.340
3.430
38,014
-0.02(-0.58%)
Dec 18, 2023
3.480
3.700
3.360
3.450
32,130
-0.09(-2.54%)
Dec 15, 2023
3.320
3.540
3.110
3.540
41,160
+0.10(+2.91%)
Dec 14, 2023
3.410
3.600
3.180
3.440
27,381
-0.06(-1.71%)
Dec 13, 2023
3.440
3.660
3.370
3.500
31,351
+0.14(+4.17%)
Dec 12, 2023
3.440
3.460
3.335
3.360
18,439
-0.08(-2.33%)
Dec 11, 2023
3.260
3.700
3.210
3.440
17,997
+0.12(+3.61%)
Dec 08, 2023
3.240
3.400
3.015
3.320
13,091
+0.01(+0.30%)
Dec 07, 2023
3.200
3.460
3.200
3.310
19,561
+0.09(+2.80%)
Dec 06, 2023
3.340
3.380
3.170
3.220
33,420
-0.16(-4.73%)
Dec 05, 2023
3.440
3.515
3.280
3.380
24,210
-0.14(-3.98%)
Dec 04, 2023
3.720
3.852
3.440
3.520
42,477
-0.35(-9.04%)
Dec 01, 2023
3.630
3.930
3.561
3.870
21,935
+0.14(+3.75%)
Nov 30, 2023
3.720
3.850
3.600
3.730
28,244
-0.07(-1.84%)
Nov 29, 2023
3.860
4.000
3.710
3.800
8,598
-0.13(-3.31%)
Nov 28, 2023
4.010
4.150
3.880
3.930
8,963
-0.12(-2.96%)
Nov 27, 2023
3.740
4.240
3.740
4.050
30,073
+0.17(+4.38%)
Nov 24, 2023
4.000
4.000
3.770
3.880
15,896
+0.22(+6.01%)
Nov 22, 2023
3.720
3.800
3.610
3.660
38,030
+0.00(+0.00%)
Nov 21, 2023
3.620
3.800
3.570
3.660
25,891
-0.08(-2.14%)
Nov 20, 2023
4.130
4.130
3.690
3.740
82,411
-0.52(-12.21%)
Nov 17, 2023
4.250
4.540
4.250
4.260
8,019
+0.01(+0.24%)
Nov 16, 2023
4.210
4.470
4.210
4.250
11,128
-0.08(-1.85%)
Nov 15, 2023
4.400
4.640
4.285
4.330
16,086
-0.11(-2.48%)
Nov 14, 2023
4.110
4.440
4.080
4.440
21,655
+0.21(+4.96%)
Nov 13, 2023
4.140
4.230
3.995
4.230
30,214
+0.07(+1.68%)
Nov 10, 2023
4.260
4.349
4.010
4.160
43,547
-0.12(-2.80%)
Nov 09, 2023
4.350
4.350
4.210
4.280
8,926
-0.11(-2.51%)
Nov 08, 2023
4.200
4.440
4.043
4.390
30,480
+0.10(+2.33%)
Nov 07, 2023
4.200
4.380
4.200
4.290
19,745
+0.09(+2.14%)
Nov 06, 2023
4.230
4.360
4.200
4.200
27,407
-0.32(-7.08%)
Nov 03, 2023
4.340
4.640
4.340
4.520
5,731
+0.05(+1.12%)
Nov 02, 2023
4.180
4.500
4.180
4.470
13,086
+0.16(+3.71%)
Nov 01, 2023
4.200
4.530
4.200
4.310
17,339
+0.11(+2.62%)
Oct 31, 2023
4.560
4.628
4.200
4.200
17,481
-0.37(-8.10%)
Oct 30, 2023
4.210
4.590
4.210
4.570
6,272
+0.30(+7.03%)
Oct 27, 2023
4.270
4.400
4.230
4.270
8,982
-0.14(-3.17%)
Oct 26, 2023
4.510
4.810
4.280
4.410
38,151
-0.18(-3.92%)
Oct 25, 2023
4.330
4.650
4.280
4.590
7,313
+0.09(+2.00%)
Oct 24, 2023
4.250
4.600
4.250
4.500
7,544
+0.18(+4.17%)
Oct 23, 2023
4.650
4.650
4.260
4.320
23,716
+0.02(+0.47%)
Oct 20, 2023
4.520
4.640
4.270
4.300
99,092
-0.12(-2.71%)
Oct 19, 2023
4.530
4.720
4.400
4.420
25,107
-0.19(-4.12%)
Oct 18, 2023
4.770
4.770
4.560
4.610
11,808
-0.14(-2.95%)
Oct 17, 2023
4.870
5.010
4.618
4.750
38,757
-0.07(-1.45%)
Oct 16, 2023
4.670
5.150
4.631
4.820
44,117
+0.10(+2.12%)
Oct 13, 2023
4.350
4.950
4.350
4.720
54,625
+0.31(+7.03%)
Oct 12, 2023
4.510
4.949
4.250
4.410
46,387
-0.15(-3.29%)
Oct 11, 2023
4.630
4.720
4.560
4.560
18,471
-0.10(-2.15%)
Oct 10, 2023
4.500
4.810
4.500
4.660
13,510
+0.09(+1.97%)
Oct 09, 2023
4.620
4.749
4.450
4.570
16,668
-0.18(-3.79%)
Oct 06, 2023
4.700
4.750
4.520
4.750
37,334
+0.02(+0.42%)
Oct 05, 2023
4.610
4.971
4.610
4.730
38,666
+0.06(+1.28%)
Oct 04, 2023
4.550
4.810
4.550
4.670
24,318
+0.18(+4.01%)
Oct 03, 2023
4.540
4.630
4.410
4.490
66,473
-0.19(-4.06%)
Oct 02, 2023
4.300
4.980
4.300
4.680
69,485
+0.38(+8.84%)
Sep 29, 2023
4.090
4.400
4.090
4.300
53,375
+0.08(+1.90%)
Sep 28, 2023
3.900
4.310
3.900
4.220
81,192
+0.32(+8.21%)
Sep 27, 2023
4.280
4.280
3.900
3.900
75,959
-0.28(-6.70%)
Sep 26, 2023
5.060
5.335
4.200
4.180
315,372
-0.97(-18.83%)
Sep 25, 2023
5.000
5.170
5.010
5.150
133,983
+0.20(+4.04%)
Sep 22, 2023
5.510
5.750
4.910
4.950
424,396
-0.49(-9.01%)
Sep 21, 2023
5.320
5.830
5.320
5.440
575,043
+0.03(+0.55%)
Sep 20, 2023
5.810
5.990
5.200
5.410
104,334
-0.40(-6.88%)
Sep 19, 2023
6.040
6.430
5.740
5.810
224,559
-0.40(-6.44%)
Sep 18, 2023
5.700
6.390
5.545
6.210
144,701
+0.46(+8.00%)
Sep 15, 2023
5.820
5.820
5.085
5.750
1,966,172
+0.29(+5.31%)
Sep 14, 2023
5.470
5.640
5.300
5.460
100,948
+0.11(+2.06%)
Sep 13, 2023
4.900
5.510
4.900
5.350
188,651
+0.37(+7.43%)
Sep 12, 2023
4.850
5.035
4.770
4.980
93,822
+0.13(+2.68%)
Sep 11, 2023
4.670
4.850
4.670
4.850
52,140
+0.04(+0.83%)
Sep 08, 2023
4.880
4.880
4.700
4.810
91,723
+0.03(+0.63%)
Sep 07, 2023
4.780
4.920
4.430
4.780
111,149
-0.03(-0.62%)
Sep 06, 2023
5.110
5.110
4.720
4.810
102,872
+0.04(+0.84%)
Sep 05, 2023
4.490
5.460
4.490
4.770
235,505
+0.42(+9.66%)
Sep 01, 2023
3.930
4.519
3.900
4.350
178,525
+0.37(+9.30%)
Aug 31, 2023
4.080
4.080
3.610
3.980
110,499
+0.14(+3.65%)
Aug 30, 2023
3.200
3.870
3.110
3.840
73,738
+0.73(+23.47%)
Aug 29, 2023
3.380
3.380
3.050
3.110
59,758
-0.09(-2.81%)
Aug 28, 2023
3.350
3.390
3.180
3.200
36,237
-0.08(-2.44%)
Aug 25, 2023
3.470
3.470
3.200
3.280
57,832
+0.12(+3.80%)
Aug 24, 2023
3.250
3.290
3.020
3.160
99,327
+0.06(+1.94%)
Aug 23, 2023
3.470
3.470
3.020
3.100
51,149
-0.14(-4.32%)
Aug 22, 2023
3.300
3.490
3.065
3.240
80,464
+0.24(+8.00%)
Aug 21, 2023
3.000
3.342
2.810
3.000
158,129
+0.24(+8.70%)
Aug 18, 2023
3.080
3.260
2.630
2.760
110,300
-0.12(-4.17%)
Aug 17, 2023
2.960
3.100
2.805
2.880
42,255
-0.17(-5.57%)
Aug 16, 2023
3.110
3.323
2.670
3.050
127,368
+0.05(+1.67%)
Aug 15, 2023
3.490
3.580
2.700
3.000
234,361
-0.31(-9.37%)
Aug 14, 2023
4.070
4.087
3.240
3.310
200,881
-0.76(-18.67%)
Aug 11, 2023
5.520
5.520
3.940
4.070
109,657
-1.12(-21.58%)
Aug 10, 2023
5.600
5.702
5.100
5.190
76,462
-0.35(-6.32%)
Aug 09, 2023
6.000
6.000
5.430
5.540
33,176
-0.46(-7.67%)
Aug 08, 2023
5.800
6.090
5.800
6.000
90,989
+0.13(+2.21%)
Aug 07, 2023
6.000
6.000
5.360
5.870
94,749
+0.41(+7.51%)
Aug 04, 2023
5.290
6.320
5.210
5.460
274,020
+0.17(+3.21%)
Aug 03, 2023
7.030
7.080
4.964
5.290
194,478
-1.96(-27.03%)
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.