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
Five Point Holdings Llc Cl A
(NY:
FPH
)
3.060
+0.010 (+0.33%)
Streaming Delayed Price
Updated: 12:06 PM EDT, Jun 18, 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 31, 2022
5.010
5.010
4.840
4.860
567,325
-0.13(-2.61%)
May 27, 2022
5.030
5.080
4.940
4.990
73,335
-0.04(-0.80%)
May 26, 2022
4.920
5.209
4.920
5.030
101,308
+0.16(+3.29%)
May 25, 2022
4.750
4.916
4.740
4.870
118,932
+0.12(+2.53%)
May 24, 2022
4.850
4.860
4.690
4.750
180,490
-0.10(-2.06%)
May 23, 2022
4.880
4.960
4.830
4.850
163,228
+0.01(+0.21%)
May 20, 2022
4.930
4.960
4.670
4.840
187,439
-0.11(-2.22%)
May 19, 2022
5.050
5.080
4.840
4.950
281,706
-0.04(-0.80%)
May 18, 2022
5.080
5.120
4.930
4.990
362,915
-0.08(-1.58%)
May 17, 2022
5.150
5.210
5.020
5.070
401,736
-0.07(-1.36%)
May 16, 2022
5.130
5.250
5.060
5.140
198,751
-0.05(-0.96%)
May 13, 2022
5.240
5.420
5.150
5.190
122,102
-0.11(-2.08%)
May 12, 2022
5.200
5.300
5.090
5.300
147,008
+0.10(+1.92%)
May 11, 2022
5.400
5.510
5.180
5.200
111,675
-0.18(-3.35%)
May 10, 2022
5.570
5.580
5.280
5.380
151,304
-0.14(-2.54%)
May 09, 2022
5.600
5.700
5.450
5.520
206,059
-0.12(-2.13%)
May 06, 2022
5.730
5.890
5.550
5.640
102,667
-0.15(-2.59%)
May 05, 2022
5.900
5.930
5.630
5.790
131,713
-0.13(-2.20%)
May 04, 2022
6.020
6.020
5.740
5.920
128,712
+0.06(+1.02%)
May 03, 2022
5.830
5.920
5.780
5.860
74,823
-0.04(-0.68%)
May 02, 2022
5.850
5.910
5.730
5.900
117,707
+0.05(+0.85%)
Apr 29, 2022
5.850
6.050
5.850
5.850
107,219
-0.10(-1.68%)
Apr 28, 2022
5.880
5.980
5.800
5.950
51,075
+0.10(+1.71%)
Apr 27, 2022
5.950
5.970
5.790
5.850
88,021
-0.07(-1.18%)
Apr 26, 2022
5.830
5.930
5.830
5.920
75,172
+0.02(+0.34%)
Apr 25, 2022
5.800
5.920
5.550
5.900
203,596
-0.06(-1.01%)
Apr 22, 2022
6.000
6.040
5.910
5.960
126,752
-0.03(-0.50%)
Apr 21, 2022
6.120
6.120
5.960
5.990
160,200
-0.05(-0.83%)
Apr 20, 2022
6.120
6.160
5.950
6.040
170,457
-0.02(-0.33%)
Apr 19, 2022
5.820
6.110
5.740
6.060
144,958
+0.25(+4.30%)
Apr 18, 2022
5.940
5.960
5.780
5.810
216,761
-0.17(-2.84%)
Apr 14, 2022
6.140
6.175
5.960
5.980
179,842
-0.13(-2.13%)
Apr 13, 2022
5.950
6.119
5.880
6.110
226,973
+0.21(+3.56%)
Apr 12, 2022
6.002
6.059
5.870
5.900
231,371
-0.06(-1.01%)
Apr 11, 2022
5.990
6.010
5.910
5.960
103,527
-0.01(-0.17%)
Apr 08, 2022
6.030
6.110
5.960
5.970
192,680
-0.10(-1.65%)
Apr 07, 2022
6.030
6.150
5.965
6.070
204,898
-0.07(-1.14%)
Apr 06, 2022
6.160
6.160
5.945
6.140
201,087
-0.02(-0.32%)
Apr 05, 2022
6.260
6.370
6.120
6.160
236,498
-0.08(-1.28%)
Apr 04, 2022
6.180
6.270
6.050
6.240
165,904
+0.00(+0.00%)
Apr 01, 2022
6.110
6.240
6.110
6.240
51,205
+0.13(+2.13%)
Mar 31, 2022
6.120
6.225
6.060
6.110
83,742
-0.06(-0.97%)
Mar 30, 2022
6.180
6.310
6.105
6.170
68,298
-0.09(-1.44%)
Mar 29, 2022
6.190
6.340
6.125
6.260
80,431
+0.14(+2.29%)
Mar 28, 2022
6.140
6.180
6.045
6.120
64,802
-0.06(-0.97%)
Mar 25, 2022
6.100
6.250
6.100
6.180
93,942
+0.04(+0.65%)
Mar 24, 2022
6.150
6.270
6.100
6.140
162,734
-0.06(-0.97%)
Mar 23, 2022
6.310
6.310
6.150
6.200
107,050
-0.10(-1.59%)
Mar 22, 2022
6.250
6.450
6.250
6.300
57,379
+0.05(+0.80%)
Mar 21, 2022
6.500
6.500
6.240
6.250
71,917
-0.28(-4.29%)
Mar 18, 2022
6.450
6.540
6.435
6.530
97,781
+0.06(+0.93%)
Mar 17, 2022
6.380
6.490
6.310
6.470
62,269
+0.09(+1.41%)
Mar 16, 2022
6.320
6.470
6.230
6.380
108,459
+0.06(+0.95%)
Mar 15, 2022
6.240
6.400
6.180
6.320
65,934
+0.11(+1.77%)
Mar 14, 2022
6.220
6.270
6.050
6.210
159,930
+0.04(+0.65%)
Mar 11, 2022
6.190
6.300
5.960
6.170
226,236
+0.04(+0.65%)
Mar 10, 2022
6.220
6.120
6.130
55,617
-0.20(-3.16%)
Mar 09, 2022
5.960
6.420
5.960
6.330
91,157
+0.44(+7.47%)
Mar 08, 2022
5.860
5.990
5.820
5.890
120,494
+0.03(+0.51%)
Mar 07, 2022
5.910
6.000
5.820
5.860
126,894
-0.11(-1.84%)
Mar 04, 2022
5.990
6.030
5.830
5.970
117,205
-0.04(-0.67%)
Mar 03, 2022
6.070
6.090
5.910
6.010
60,477
-0.01(-0.17%)
Mar 02, 2022
5.970
6.060
5.890
6.020
54,368
+0.12(+2.03%)
Mar 01, 2022
5.860
5.940
5.719
5.900
145,350
-0.02(-0.34%)
Feb 28, 2022
5.780
5.960
5.780
5.920
87,732
+0.05(+0.85%)
Feb 25, 2022
5.920
5.970
5.870
5.870
115,159
+0.05(+0.86%)
Feb 24, 2022
5.750
5.900
5.660
5.820
125,558
-0.06(-1.02%)
Feb 23, 2022
5.990
6.030
5.850
5.880
203,622
-0.11(-1.84%)
Feb 22, 2022
6.200
6.255
5.920
5.990
116,468
-0.30(-4.77%)
Feb 18, 2022
6.290
0
-0.06(-0.94%)
Feb 17, 2022
6.380
6.450
6.270
6.350
161,857
-0.05(-0.78%)
Feb 16, 2022
6.330
6.460
6.330
6.400
61,817
+0.07(+1.11%)
Feb 15, 2022
6.290
6.440
6.160
6.330
156,826
+0.17(+2.76%)
Feb 14, 2022
6.210
6.270
6.100
6.160
142,453
-0.05(-0.81%)
Feb 11, 2022
6.280
6.444
6.160
6.210
129,008
-0.07(-1.11%)
Feb 10, 2022
5.940
6.440
5.920
6.280
180,339
+0.38(+6.44%)
Feb 09, 2022
5.900
5.960
5.863
5.900
83,355
+0.09(+1.55%)
Feb 08, 2022
5.770
5.830
5.710
5.810
135,012
+0.04(+0.69%)
Feb 07, 2022
5.640
5.800
5.630
5.770
66,307
+0.13(+2.30%)
Feb 04, 2022
5.620
5.680
5.530
5.640
66,576
-0.04(-0.70%)
Feb 03, 2022
5.750
5.600
5.680
77,776
-0.07(-1.22%)
Feb 02, 2022
5.810
5.840
5.710
5.750
51,488
+0.01(+0.17%)
Feb 01, 2022
5.840
5.850
5.670
5.740
106,954
-0.05(-0.86%)
Jan 31, 2022
5.580
5.790
5.790
91,714
+0.25(+4.51%)
Jan 28, 2022
5.420
5.580
5.260
5.540
139,244
+0.11(+2.03%)
Jan 27, 2022
5.550
5.670
5.420
5.430
234,567
-0.09(-1.63%)
Jan 26, 2022
5.780
5.930
5.470
5.520
151,984
-0.27(-4.66%)
Jan 25, 2022
5.680
5.893
5.600
5.790
112,728
+0.00(+0.00%)
Jan 24, 2022
5.630
5.820
5.510
5.790
98,988
-0.07(-1.19%)
Jan 21, 2022
5.900
6.069
5.800
5.860
82,316
-0.10(-1.68%)
Jan 20, 2022
6.220
6.275
5.960
5.960
102,649
-0.27(-4.33%)
Jan 19, 2022
6.370
6.420
6.210
6.230
61,534
-0.13(-2.04%)
Jan 18, 2022
6.460
6.530
6.360
6.360
51,632
-0.19(-2.90%)
Jan 14, 2022
6.550
0
-0.07(-1.06%)
Jan 13, 2022
6.510
6.790
6.490
6.620
84,298
+0.07(+1.07%)
Jan 12, 2022
6.510
6.650
6.455
6.550
52,669
+0.04(+0.61%)
Jan 11, 2022
6.360
6.530
6.320
6.510
67,296
+0.13(+2.04%)
Jan 10, 2022
6.540
6.540
6.330
6.380
43,924
-0.14(-2.15%)
Jan 07, 2022
6.390
6.640
6.320
6.520
96,518
+0.08(+1.24%)
Jan 06, 2022
6.620
6.630
6.400
6.440
153,330
-0.17(-2.57%)
Jan 05, 2022
6.700
6.900
6.560
6.610
125,502
-0.12(-1.78%)
Jan 04, 2022
6.610
6.860
6.610
6.730
455,722
+0.11(+1.66%)
Jan 03, 2022
6.590
6.690
6.460
6.620
125,405
+0.08(+1.22%)
Dec 31, 2021
6.630
6.730
6.530
6.540
174,097
-0.12(-1.80%)
Dec 30, 2021
6.440
6.750
6.431
6.660
193,747
+0.27(+4.23%)
Dec 29, 2021
6.360
6.480
6.280
6.390
75,253
+0.00(+0.00%)
Dec 28, 2021
6.390
6.520
6.370
6.390
84,929
-0.03(-0.47%)
Dec 27, 2021
6.330
6.450
6.140
6.420
150,364
+0.16(+2.56%)
Dec 23, 2021
5.890
6.300
5.866
6.260
193,329
+0.33(+5.56%)
Dec 22, 2021
5.790
6.010
5.790
5.930
66,503
+0.09(+1.54%)
Dec 21, 2021
5.670
5.890
5.660
5.840
69,070
+0.18(+3.18%)
Dec 20, 2021
5.820
5.820
5.550
5.660
75,840
-0.18(-3.08%)
Dec 17, 2021
5.770
5.908
5.720
5.840
142,246
+0.04(+0.69%)
Dec 16, 2021
5.810
5.970
5.737
5.800
156,074
+0.00(+0.00%)
Dec 15, 2021
5.550
5.820
5.500
5.800
124,111
+0.20(+3.57%)
Dec 14, 2021
5.680
5.740
5.500
5.600
180,273
-0.07(-1.23%)
Dec 13, 2021
5.750
5.820
5.580
5.670
128,387
-0.08(-1.39%)
Dec 10, 2021
5.700
5.780
5.590
5.750
159,323
+0.09(+1.59%)
Dec 09, 2021
5.630
5.760
5.560
5.660
131,821
+0.03(+0.53%)
Dec 08, 2021
5.610
5.780
5.570
5.630
191,831
+0.00(+0.00%)
Dec 07, 2021
6.010
6.050
5.620
5.630
356,474
-0.30(-5.06%)
Dec 06, 2021
5.900
6.030
5.800
5.930
177,694
+0.09(+1.54%)
Dec 03, 2021
5.900
5.979
5.810
5.840
129,386
-0.07(-1.18%)
Dec 02, 2021
5.750
5.945
5.710
5.910
222,662
+0.14(+2.43%)
Dec 01, 2021
5.560
6.040
5.520
5.770
335,677
+0.38(+7.05%)
Nov 30, 2021
5.720
5.760
5.390
5.390
4,156,960
-0.36(-6.26%)
Nov 29, 2021
6.050
6.120
5.660
5.750
411,763
-0.24(-4.01%)
Nov 26, 2021
6.120
6.200
5.800
5.990
413,186
-0.25(-4.01%)
Nov 24, 2021
6.220
6.380
6.080
6.240
444,132
+0.01(+0.16%)
Nov 23, 2021
6.170
6.330
5.950
6.230
305,459
+0.02(+0.32%)
Nov 22, 2021
6.480
6.540
6.145
6.210
522,737
-0.24(-3.72%)
Nov 19, 2021
6.260
6.550
6.040
6.450
782,736
+0.15(+2.38%)
Nov 18, 2021
6.400
6.300
6.210
6.300
166,488
-0.12(-1.87%)
Nov 17, 2021
6.420
6.500
6.220
6.420
111,139
-0.02(-0.31%)
Nov 16, 2021
6.600
6.830
6.420
6.440
89,996
-0.12(-1.83%)
Nov 15, 2021
6.840
6.840
6.520
6.560
122,924
-0.28(-4.09%)
Nov 12, 2021
6.620
6.850
6.560
6.840
129,390
+0.18(+2.70%)
Nov 11, 2021
6.830
6.830
6.380
6.660
193,500
-0.11(-1.62%)
Nov 10, 2021
7.040
6.770
156,640
-0.30(-4.24%)
Nov 09, 2021
7.160
7.170
6.910
7.070
205,042
-0.08(-1.12%)
Nov 08, 2021
7.380
7.495
7.070
7.150
189,514
-0.22(-2.99%)
Nov 05, 2021
7.440
7.630
7.191
7.370
222,820
-0.06(-0.81%)
Nov 04, 2021
7.650
7.988
7.340
7.430
192,349
-0.27(-3.51%)
Nov 03, 2021
7.470
7.870
7.470
7.700
159,017
+0.28(+3.77%)
Nov 02, 2021
7.590
7.760
7.340
7.420
55,084
-0.22(-2.88%)
Nov 01, 2021
7.420
7.700
7.550
7.640
75,463
+0.28(+3.80%)
Oct 29, 2021
7.490
7.780
7.330
7.360
203,644
-0.19(-2.52%)
Oct 28, 2021
7.510
7.710
7.440
7.550
140,176
+0.07(+0.94%)
Oct 27, 2021
7.640
7.670
7.370
7.480
271,845
-0.23(-2.98%)
Oct 26, 2021
7.830
7.690
7.710
63,245
-0.15(-1.91%)
Oct 25, 2021
7.950
8.020
7.800
7.860
58,677
-0.09(-1.13%)
Oct 22, 2021
7.770
8.200
7.770
7.950
92,175
+0.13(+1.66%)
Oct 21, 2021
7.880
8.060
7.790
7.820
89,577
-0.06(-0.76%)
Oct 20, 2021
7.750
7.940
7.750
7.880
115,600
+0.14(+1.81%)
Oct 19, 2021
7.610
7.855
7.610
7.740
110,403
+0.17(+2.25%)
Oct 18, 2021
7.520
7.640
7.500
7.570
79,728
+0.07(+0.93%)
Oct 15, 2021
7.790
7.900
7.440
7.500
245,618
-0.25(-3.23%)
Oct 14, 2021
7.800
7.885
7.710
7.750
85,233
+0.15(+1.97%)
Oct 13, 2021
7.740
7.950
7.550
7.600
490,633
-0.17(-2.19%)
Oct 12, 2021
7.520
7.830
7.520
7.770
46,016
+0.25(+3.32%)
Oct 11, 2021
7.500
7.680
7.390
7.520
172,431
+0.01(+0.13%)
Oct 08, 2021
7.730
7.920
7.510
7.510
155,218
-0.17(-2.21%)
Oct 07, 2021
7.650
7.790
7.650
7.680
33,596
+0.08(+1.05%)
Oct 06, 2021
7.550
7.700
7.500
7.600
96,259
-0.07(-0.91%)
Oct 05, 2021
7.830
7.830
7.540
7.670
36,462
-0.12(-1.54%)
Oct 04, 2021
7.840
7.840
7.760
7.790
20,943
-0.01(-0.13%)
Oct 01, 2021
7.830
7.910
7.760
7.800
66,407
-0.03(-0.38%)
Sep 30, 2021
7.880
7.880
7.790
7.830
27,371
-0.06(-0.76%)
Sep 29, 2021
7.950
7.970
7.850
7.890
29,683
+0.00(+0.00%)
Sep 28, 2021
8.015
8.015
7.830
7.890
32,925
-0.11(-1.38%)
Sep 27, 2021
8.070
8.170
7.980
8.000
37,119
+0.03(+0.38%)
Sep 24, 2021
7.790
7.980
7.790
7.970
24,284
+0.07(+0.89%)
Sep 23, 2021
7.870
8.040
7.810
7.900
37,525
+0.06(+0.77%)
Sep 22, 2021
7.750
8.050
7.750
7.840
46,184
+0.14(+1.82%)
Sep 21, 2021
7.830
7.915
7.630
7.700
62,947
-0.10(-1.28%)
Sep 20, 2021
7.670
7.880
7.630
7.800
54,966
-0.05(-0.64%)
Sep 17, 2021
7.890
7.980
7.770
7.850
26,211
-0.15(-1.88%)
Sep 16, 2021
7.710
8.090
7.710
8.000
30,186
+0.16(+2.04%)
Sep 15, 2021
7.780
7.930
7.780
7.840
23,127
+0.02(+0.26%)
Sep 14, 2021
7.990
8.035
7.770
7.820
21,493
-0.19(-2.37%)
Sep 13, 2021
7.870
8.010
7.850
8.010
68,564
+0.15(+1.91%)
Sep 10, 2021
7.950
8.000
7.860
7.860
31,816
-0.09(-1.13%)
Sep 09, 2021
7.890
8.039
7.800
7.950
93,267
+0.00(+0.00%)
Sep 08, 2021
8.500
8.500
7.890
7.950
25,161
-0.19(-2.33%)
Sep 07, 2021
8.040
8.245
7.960
8.140
66,590
+0.05(+0.62%)
Sep 03, 2021
8.100
8.139
7.980
8.090
28,469
+0.01(+0.12%)
Sep 02, 2021
8.140
8.140
7.980
8.080
63,710
+0.03(+0.37%)
Sep 01, 2021
8.070
8.180
7.960
8.050
33,509
+0.06(+0.75%)
Aug 31, 2021
8.130
8.140
7.980
7.990
84,406
-0.14(-1.72%)
Aug 30, 2021
8.250
8.250
7.979
8.130
60,547
-0.10(-1.22%)
Aug 27, 2021
8.050
8.260
8.050
8.230
38,514
+0.23(+2.88%)
Aug 26, 2021
8.190
8.190
7.890
8.000
54,152
-0.15(-1.84%)
Aug 25, 2021
8.060
8.160
8.060
8.150
41,556
+0.14(+1.75%)
Aug 24, 2021
7.950
8.030
7.920
8.010
155,015
-0.03(-0.37%)
Aug 23, 2021
8.020
8.160
7.850
8.040
59,525
+0.10(+1.26%)
Aug 20, 2021
7.700
7.990
7.700
7.940
34,632
+0.15(+1.93%)
Aug 19, 2021
7.910
8.040
7.633
7.790
73,052
-0.21(-2.62%)
Aug 18, 2021
8.000
8.120
7.950
8.000
55,720
-0.04(-0.50%)
Aug 17, 2021
8.010
8.280
7.970
8.040
75,522
-0.02(-0.25%)
Aug 16, 2021
8.200
8.320
8.020
8.060
57,464
-0.16(-1.95%)
Aug 13, 2021
8.230
8.340
8.210
8.220
22,079
-0.09(-1.08%)
Aug 12, 2021
8.450
8.450
8.180
8.310
58,313
-0.16(-1.89%)
Aug 11, 2021
8.410
8.511
8.330
8.470
61,653
+0.05(+0.59%)
Aug 10, 2021
8.480
8.490
8.340
8.420
58,923
+0.00(+0.00%)
Aug 09, 2021
8.520
8.520
8.386
8.420
57,464
-0.03(-0.36%)
Aug 06, 2021
8.160
8.510
8.120
8.450
91,195
+0.36(+4.45%)
Aug 05, 2021
8.000
8.146
7.970
8.090
71,573
-0.01(-0.12%)
Aug 04, 2021
8.210
8.430
8.050
8.100
65,278
-0.19(-2.29%)
Aug 03, 2021
8.270
8.340
8.070
8.290
71,534
-0.07(-0.84%)
Aug 02, 2021
8.480
8.480
8.240
8.360
50,858
-0.01(-0.12%)
Jul 30, 2021
8.340
8.500
8.260
8.370
54,725
-0.07(-0.83%)
Jul 29, 2021
8.220
8.550
8.210
8.440
21,199
+0.18(+2.18%)
Jul 28, 2021
8.180
8.380
7.970
8.260
40,068
+0.16(+1.98%)
Jul 27, 2021
8.370
8.370
7.840
8.100
133,079
-0.23(-2.76%)
Jul 26, 2021
8.200
8.430
8.190
8.330
33,409
+0.18(+2.21%)
Jul 23, 2021
8.110
8.260
8.050
8.150
35,854
+0.14(+1.75%)
Jul 22, 2021
8.190
8.245
7.900
8.010
53,199
-0.10(-1.23%)
Jul 21, 2021
8.170
8.283
8.100
8.110
29,090
+0.00(+0.00%)
Jul 20, 2021
7.840
8.140
7.805
8.110
60,924
+0.36(+4.65%)
Jul 19, 2021
7.990
8.018
7.610
7.750
250,110
-0.48(-5.83%)
Jul 16, 2021
8.740
8.740
8.160
8.230
52,639
-0.28(-3.29%)
Jul 15, 2021
8.670
8.670
8.410
8.510
29,968
-0.15(-1.73%)
Jul 14, 2021
8.770
8.770
8.510
8.660
219,850
-0.07(-0.80%)
Jul 13, 2021
8.380
8.930
8.320
8.730
368,215
+0.35(+4.18%)
Jul 12, 2021
8.400
8.490
8.350
8.380
24,671
+0.02(+0.24%)
Jul 09, 2021
8.190
8.380
8.152
8.360
25,312
+0.19(+2.33%)
Jul 08, 2021
8.170
8.275
8.110
8.170
62,878
-0.11(-1.33%)
Jul 07, 2021
8.240
8.290
8.080
8.280
40,302
+0.08(+0.98%)
Jul 06, 2021
8.250
8.320
8.020
8.200
35,606
-0.09(-1.09%)
Jul 02, 2021
8.350
8.350
8.210
8.290
40,633
+0.00(+0.00%)
Jul 01, 2021
8.130
8.310
8.050
8.290
36,399
+0.21(+2.60%)
Jun 30, 2021
8.210
8.280
8.030
8.080
52,774
-0.18(-2.18%)
Jun 29, 2021
8.140
8.306
8.130
8.260
98,284
+0.08(+0.98%)
Jun 28, 2021
8.000
8.180
7.909
8.180
146,915
+0.16(+2.00%)
Jun 25, 2021
8.120
8.120
7.990
8.020
42,878
-0.03(-0.37%)
Jun 24, 2021
8.090
8.090
8.010
8.050
37,969
-0.03(-0.37%)
Jun 23, 2021
8.080
8.200
7.999
8.080
59,505
+0.06(+0.75%)
Jun 22, 2021
8.050
8.050
7.870
8.020
47,952
+0.01(+0.12%)
Jun 21, 2021
8.040
8.126
7.950
8.010
52,313
-0.03(-0.37%)
Jun 18, 2021
7.670
8.200
7.550
8.040
558,609
+0.33(+4.28%)
Jun 17, 2021
7.850
7.850
7.630
7.710
60,116
-0.18(-2.28%)
Jun 16, 2021
7.750
7.940
7.750
7.890
56,061
+0.09(+1.15%)
Jun 15, 2021
7.930
7.960
7.770
7.800
79,866
-0.16(-2.01%)
Jun 14, 2021
8.090
8.130
7.860
7.960
75,232
-0.18(-2.21%)
Jun 11, 2021
8.090
8.190
8.060
8.140
76,680
+0.13(+1.62%)
Jun 10, 2021
8.260
8.260
7.950
8.010
141,221
-0.22(-2.67%)
Jun 09, 2021
8.270
8.280
8.140
8.230
72,412
+0.02(+0.24%)
Jun 08, 2021
8.240
8.390
8.144
8.210
50,452
-0.03(-0.36%)
Jun 07, 2021
8.120
8.300
8.070
8.240
57,131
+0.11(+1.35%)
Jun 04, 2021
8.420
8.420
8.040
8.130
80,753
-0.24(-2.87%)
Jun 03, 2021
8.510
8.510
8.180
8.370
96,937
-0.13(-1.53%)
Jun 02, 2021
8.620
8.730
8.460
8.500
426,167
-0.07(-0.82%)
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.