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
Futurefuel Corp
(NY:
FF
)
4.675
-0.085 (-1.79%)
Streaming Delayed Price
Updated: 10:45 AM EDT, May 23, 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
4.750
4.820
4.700
4.760
261,256
+0.03(+0.63%)
May 21, 2024
4.780
4.900
4.710
4.730
506,899
-0.06(-1.25%)
May 20, 2024
5.000
5.000
4.785
4.790
655,328
-0.21(-4.20%)
May 17, 2024
5.020
5.090
4.940
5.000
307,753
+0.00(+0.00%)
May 16, 2024
4.970
5.020
4.940
5.000
402,282
+0.01(+0.20%)
May 15, 2024
5.010
5.070
4.945
4.990
478,920
+0.02(+0.40%)
May 14, 2024
5.050
5.160
4.920
4.970
832,333
-0.06(-1.19%)
May 13, 2024
5.400
5.480
5.030
5.030
863,408
-0.47(-8.55%)
May 10, 2024
5.580
5.600
5.440
5.500
467,994
-0.09(-1.61%)
May 09, 2024
5.480
5.590
5.440
5.590
369,504
+0.13(+2.38%)
May 08, 2024
5.400
5.480
5.390
5.460
243,922
+0.03(+0.55%)
May 07, 2024
5.380
5.515
5.380
5.430
282,933
+0.05(+0.93%)
May 06, 2024
5.430
5.480
5.370
5.380
261,125
+0.00(+0.00%)
May 03, 2024
5.380
5.440
5.345
5.380
244,017
+0.04(+0.75%)
May 02, 2024
5.320
5.380
5.275
5.340
254,201
+0.03(+0.56%)
May 01, 2024
5.430
5.490
5.290
5.310
351,468
-0.11(-2.03%)
Apr 30, 2024
5.570
5.570
5.405
5.420
305,683
-0.17(-3.04%)
Apr 29, 2024
5.560
5.645
5.560
5.590
340,015
+0.03(+0.54%)
Apr 26, 2024
5.540
5.590
5.520
5.560
356,600
+0.00(+0.00%)
Apr 25, 2024
5.470
5.587
5.460
5.560
367,680
+0.05(+0.91%)
Apr 24, 2024
5.560
5.570
5.470
5.510
407,061
-0.09(-1.61%)
Apr 23, 2024
5.610
5.660
5.565
5.600
500,611
-0.03(-0.53%)
Apr 22, 2024
5.630
5.670
5.560
5.630
530,316
+0.00(+0.00%)
Apr 19, 2024
5.550
5.680
5.500
5.630
515,775
+0.05(+0.90%)
Apr 18, 2024
5.700
5.770
5.565
5.580
386,125
-0.09(-1.59%)
Apr 17, 2024
5.680
5.830
5.670
5.670
688,904
-0.03(-0.53%)
Apr 16, 2024
5.840
5.855
5.700
5.700
546,281
-0.20(-3.39%)
Apr 15, 2024
5.660
5.930
5.660
5.900
1,073,293
+0.22(+3.87%)
Apr 12, 2024
5.850
5.865
5.665
5.680
710,712
-0.13(-2.24%)
Apr 11, 2024
5.770
6.030
5.659
5.810
1,318,274
+0.06(+1.04%)
Apr 10, 2024
5.580
5.820
5.480
5.750
1,864,312
+0.04(+0.70%)
Apr 09, 2024
5.668
5.710
5.606
5.710
1,566,590
+0.07(+1.23%)
Apr 08, 2024
5.654
5.783
5.623
5.640
1,225,602
+0.02(+0.37%)
Apr 05, 2024
5.661
5.731
5.602
5.620
900,645
-0.03(-0.49%)
Apr 04, 2024
5.738
5.773
5.620
5.647
972,150
-0.06(-0.98%)
Apr 03, 2024
5.745
5.814
5.661
5.703
1,090,782
-0.06(-1.09%)
Apr 02, 2024
5.654
5.766
5.564
5.766
856,538
+0.10(+1.84%)
Apr 01, 2024
5.647
5.717
5.602
5.661
1,131,207
+0.06(+1.12%)
Mar 28, 2024
5.640
5.592
5.592
5.599
600,290
-0.01(-0.12%)
Mar 27, 2024
5.564
5.640
5.557
5.606
628,016
+0.10(+1.77%)
Mar 26, 2024
5.675
5.675
5.484
5.508
925,863
-0.15(-2.58%)
Mar 25, 2024
5.529
5.766
5.501
5.654
1,624,270
+1.90(+50.56%)
Mar 22, 2024
3.789
3.817
3.718
3.756
2,436,249
-0.02(-0.50%)
Mar 21, 2024
3.827
3.865
3.732
3.775
2,293,958
-0.03(-0.75%)
Mar 20, 2024
3.775
3.826
3.694
3.803
2,619,366
+0.06(+1.65%)
Mar 19, 2024
3.632
3.756
3.608
3.741
2,472,012
+0.09(+2.34%)
Mar 18, 2024
3.456
3.741
3.435
3.656
4,453,708
+0.30(+8.92%)
Mar 15, 2024
3.266
3.451
3.247
3.356
4,661,057
+0.09(+2.62%)
Mar 14, 2024
2.672
3.551
2.634
3.271
9,883,547
+0.57(+20.91%)
Mar 13, 2024
2.672
2.734
2.672
2.705
318,657
+0.03(+1.07%)
Mar 12, 2024
2.715
2.729
2.676
2.676
498,926
-0.05(-1.75%)
Mar 11, 2024
2.686
2.741
2.686
2.724
371,892
+0.03(+1.06%)
Mar 08, 2024
2.691
2.736
2.686
2.696
524,088
-0.04(-1.39%)
Mar 07, 2024
2.743
2.772
2.715
2.734
303,230
+0.02(+0.70%)
Mar 06, 2024
2.734
2.757
2.703
2.715
839,641
+0.01(+0.53%)
Mar 05, 2024
2.729
2.748
2.691
2.700
550,199
-0.04(-1.39%)
Mar 04, 2024
2.757
2.772
2.734
2.738
376,333
+0.00(+0.00%)
Mar 01, 2024
2.791
2.791
2.729
2.738
577,740
-0.05(-1.87%)
Feb 29, 2024
2.776
2.800
2.744
2.791
454,282
+0.05(+1.89%)
Feb 28, 2024
2.767
2.795
2.729
2.739
498,975
-0.03(-1.19%)
Feb 27, 2024
2.805
2.833
2.772
2.772
450,714
+0.00(+0.00%)
Feb 26, 2024
2.838
2.875
2.753
2.772
1,143,918
-0.08(-2.64%)
Feb 23, 2024
2.734
2.847
2.720
2.847
683,063
+0.11(+3.95%)
Feb 22, 2024
2.720
2.746
2.682
2.739
898,505
-0.01(-0.51%)
Feb 21, 2024
2.734
2.753
2.704
2.753
386,948
+0.02(+0.86%)
Feb 20, 2024
2.739
2.753
2.706
2.729
454,881
-0.02(-0.85%)
Feb 16, 2024
2.781
2.814
2.753
2.753
527,890
-0.06(-2.01%)
Feb 15, 2024
2.748
2.833
2.748
2.809
463,235
+0.06(+2.23%)
Feb 14, 2024
2.753
2.753
2.701
2.748
628,227
+0.04(+1.39%)
Feb 13, 2024
2.809
2.809
2.699
2.711
712,003
-0.16(-5.73%)
Feb 12, 2024
2.786
2.880
2.786
2.875
532,934
+0.09(+3.21%)
Feb 09, 2024
2.762
2.786
2.734
2.786
468,320
+0.02(+0.68%)
Feb 08, 2024
2.654
2.769
2.654
2.767
750,816
+0.10(+3.89%)
Feb 07, 2024
2.560
2.664
2.551
2.664
1,436,674
+0.13(+5.01%)
Feb 06, 2024
2.532
2.588
2.532
2.536
650,769
+0.01(+0.37%)
Feb 05, 2024
2.588
2.598
2.494
2.527
2,340,192
-0.08(-3.07%)
Feb 02, 2024
2.678
2.678
2.607
2.607
413,117
-0.08(-2.81%)
Feb 01, 2024
2.696
2.720
2.664
2.682
673,747
+0.00(+0.00%)
Jan 31, 2024
2.720
2.748
2.682
2.682
342,939
-0.04(-1.38%)
Jan 30, 2024
2.729
2.729
2.696
2.720
814,196
-0.02(-0.86%)
Jan 29, 2024
2.725
2.748
2.664
2.744
312,273
+0.03(+1.22%)
Jan 26, 2024
2.715
2.720
2.692
2.711
323,266
+0.01(+0.52%)
Jan 25, 2024
2.687
2.701
2.635
2.696
375,349
+0.04(+1.60%)
Jan 24, 2024
2.711
2.711
2.652
2.654
325,571
-0.02(-0.88%)
Jan 23, 2024
2.701
2.715
2.661
2.678
450,347
+0.00(+0.00%)
Jan 22, 2024
2.635
2.689
2.616
2.678
839,745
+0.05(+1.79%)
Jan 19, 2024
2.635
2.645
2.574
2.631
674,911
+0.00(+0.18%)
Jan 18, 2024
2.668
2.668
2.607
2.626
637,526
-0.02(-0.89%)
Jan 17, 2024
2.616
2.668
2.612
2.649
696,452
-0.02(-0.71%)
Jan 16, 2024
2.715
2.729
2.668
2.668
989,733
-0.08(-2.91%)
Jan 12, 2024
2.715
2.758
2.711
2.748
531,689
+0.07(+2.64%)
Jan 11, 2024
2.725
2.741
2.668
2.678
681,019
-0.05(-1.73%)
Jan 10, 2024
2.725
2.739
2.692
2.725
580,252
-0.01(-0.34%)
Jan 09, 2024
2.776
2.776
2.725
2.734
632,713
-0.07(-2.52%)
Jan 08, 2024
2.819
2.826
2.786
2.805
456,736
-0.02(-0.67%)
Jan 05, 2024
2.809
2.856
2.791
2.824
428,293
+0.00(+0.17%)
Jan 04, 2024
2.824
2.866
2.819
2.819
633,990
-0.02(-0.66%)
Jan 03, 2024
2.833
2.871
2.805
2.838
741,071
-0.00(-0.17%)
Jan 02, 2024
2.871
2.908
2.828
2.842
712,770
-0.02(-0.66%)
Dec 29, 2023
2.899
2.899
2.852
2.861
445,300
-0.03(-0.98%)
Dec 28, 2023
2.913
2.936
2.875
2.889
471,169
-0.03(-0.97%)
Dec 27, 2023
2.936
2.988
2.913
2.918
783,830
-0.03(-1.12%)
Dec 26, 2023
2.969
2.988
2.946
2.951
421,470
+0.00(+0.00%)
Dec 22, 2023
2.955
2.979
2.922
2.951
542,429
+0.00(+0.16%)
Dec 21, 2023
2.922
2.960
2.894
2.946
737,970
+0.05(+1.62%)
Dec 20, 2023
2.946
2.979
2.899
2.899
486,291
-0.05(-1.75%)
Dec 19, 2023
2.899
2.960
2.895
2.951
514,122
+0.06(+2.12%)
Dec 18, 2023
2.941
2.974
2.875
2.889
620,841
-0.02(-0.81%)
Dec 15, 2023
2.899
2.965
2.871
2.913
1,387,106
+0.02(+0.81%)
Dec 14, 2023
2.875
2.929
2.838
2.889
832,649
+0.07(+2.33%)
Dec 13, 2023
2.706
2.824
2.668
2.824
936,402
+0.12(+4.53%)
Dec 12, 2023
2.791
2.791
2.687
2.701
692,149
-0.08(-2.88%)
Dec 11, 2023
2.786
2.800
2.753
2.781
560,668
-0.00(-0.17%)
Dec 08, 2023
2.805
2.831
2.767
2.786
594,861
-0.02(-0.67%)
Dec 07, 2023
2.809
2.833
2.776
2.805
693,295
+0.02(+0.68%)
Dec 06, 2023
2.824
2.875
2.786
2.786
1,008,752
-0.01(-0.34%)
Dec 05, 2023
2.847
2.871
2.784
2.795
1,196,452
-0.05(-1.82%)
Dec 04, 2023
2.880
2.918
2.833
2.847
640,637
-0.05(-1.79%)
Dec 01, 2023
2.762
2.908
2.762
2.899
952,080
+0.10(+3.70%)
Nov 30, 2023
2.819
2.849
2.791
2.795
1,954,396
+0.00(+0.17%)
Nov 29, 2023
2.837
2.870
2.772
2.791
785,853
-0.03(-0.99%)
Nov 28, 2023
2.860
2.860
2.795
2.819
870,043
-0.06(-2.10%)
Nov 27, 2023
2.842
2.879
2.809
2.879
640,998
+0.03(+1.15%)
Nov 24, 2023
2.865
2.884
2.837
2.847
460,280
-0.01(-0.33%)
Nov 22, 2023
2.865
2.874
2.826
2.856
348,530
-0.01(-0.33%)
Nov 21, 2023
2.851
2.879
2.833
2.865
430,036
-0.02(-0.65%)
Nov 20, 2023
2.888
2.914
2.865
2.884
327,657
+0.00(+0.16%)
Nov 17, 2023
2.856
2.912
2.844
2.879
520,245
+0.06(+2.15%)
Nov 16, 2023
2.893
2.898
2.800
2.819
549,175
-0.06(-2.10%)
Nov 15, 2023
2.851
2.935
2.833
2.879
817,265
+0.02(+0.82%)
Nov 14, 2023
2.823
2.907
2.823
2.856
853,657
+0.09(+3.20%)
Nov 13, 2023
2.642
2.779
2.637
2.767
946,166
+0.06(+2.24%)
Nov 10, 2023
2.749
2.786
2.455
2.707
3,106,743
-0.22(-7.48%)
Nov 09, 2023
2.972
3.000
2.926
2.926
664,791
-0.05(-1.72%)
Nov 08, 2023
3.075
3.075
2.968
2.977
535,504
-0.10(-3.18%)
Nov 07, 2023
3.107
3.107
3.056
3.075
600,536
-0.05(-1.64%)
Nov 06, 2023
3.159
3.159
3.084
3.126
518,761
-0.01(-0.45%)
Nov 03, 2023
3.154
3.191
3.135
3.140
558,841
+0.03(+1.05%)
Nov 02, 2023
3.089
3.121
3.082
3.107
316,991
+0.05(+1.52%)
Nov 01, 2023
3.056
3.070
3.021
3.061
413,126
+0.01(+0.31%)
Oct 31, 2023
3.112
3.112
3.042
3.051
433,956
-0.07(-2.09%)
Oct 30, 2023
3.098
3.126
3.065
3.117
317,058
+0.05(+1.67%)
Oct 27, 2023
3.117
3.140
3.051
3.065
403,203
-0.04(-1.35%)
Oct 26, 2023
3.042
3.126
3.042
3.107
491,967
+0.07(+2.46%)
Oct 25, 2023
3.065
3.084
3.033
3.033
359,105
-0.05(-1.66%)
Oct 24, 2023
3.075
3.107
3.070
3.084
608,264
+0.04(+1.38%)
Oct 23, 2023
3.042
3.110
3.042
3.042
609,970
-0.02(-0.61%)
Oct 20, 2023
3.103
3.121
3.051
3.061
874,038
-0.04(-1.35%)
Oct 19, 2023
3.168
3.173
3.085
3.103
1,010,977
-0.07(-2.35%)
Oct 18, 2023
3.187
3.205
3.159
3.177
343,958
-0.03(-1.02%)
Oct 17, 2023
3.149
3.233
3.149
3.210
439,197
+0.04(+1.32%)
Oct 16, 2023
3.196
3.219
3.154
3.168
460,437
-0.00(-0.15%)
Oct 13, 2023
3.215
3.233
3.159
3.173
407,232
-0.04(-1.16%)
Oct 12, 2023
3.261
3.266
3.187
3.210
374,075
-0.04(-1.15%)
Oct 11, 2023
3.243
3.275
3.217
3.247
469,501
-0.00(-0.14%)
Oct 10, 2023
3.210
3.284
3.205
3.252
811,442
+0.04(+1.31%)
Oct 09, 2023
3.280
3.298
3.203
3.210
394,428
-0.06(-1.71%)
Oct 06, 2023
3.233
3.296
3.215
3.266
433,507
+0.00(+0.14%)
Oct 05, 2023
3.229
3.275
3.224
3.261
620,155
+0.03(+1.01%)
Oct 04, 2023
3.247
3.261
3.201
3.229
572,883
-0.02(-0.72%)
Oct 03, 2023
3.224
3.270
3.196
3.252
714,987
+0.01(+0.29%)
Oct 02, 2023
3.336
3.364
3.206
3.243
678,557
-0.10(-2.93%)
Sep 29, 2023
3.364
3.374
3.308
3.340
804,442
-0.01(-0.28%)
Sep 28, 2023
3.396
3.471
3.345
3.350
1,138,921
-0.06(-1.78%)
Sep 27, 2023
3.298
3.434
3.298
3.410
690,193
+0.12(+3.54%)
Sep 26, 2023
3.308
3.333
3.270
3.294
904,456
-0.05(-1.39%)
Sep 25, 2023
3.354
3.350
3.331
3.340
497,148
-0.01(-0.42%)
Sep 22, 2023
3.387
3.424
3.331
3.354
745,268
-0.04(-1.23%)
Sep 21, 2023
3.312
3.424
3.312
3.396
927,563
+0.06(+1.82%)
Sep 20, 2023
3.340
3.406
3.312
3.336
1,131,823
+0.02(+0.56%)
Sep 19, 2023
3.322
3.345
3.296
3.317
916,412
+0.02(+0.56%)
Sep 18, 2023
3.410
3.410
3.270
3.298
1,778,541
-0.10(-2.88%)
Sep 15, 2023
3.447
3.489
3.368
3.396
16,843,186
-0.07(-2.02%)
Sep 14, 2023
3.312
3.480
3.312
3.466
1,859,123
+0.18(+5.38%)
Sep 13, 2023
3.298
3.322
3.219
3.289
1,466,456
+0.01(+0.28%)
Sep 12, 2023
3.238
3.312
3.238
3.280
1,538,806
+0.02(+0.72%)
Sep 11, 2023
3.182
3.298
3.163
3.256
1,348,067
+0.09(+2.95%)
Sep 08, 2023
3.075
3.243
3.028
3.163
1,816,004
+0.11(+3.66%)
Sep 07, 2023
3.056
3.075
3.003
3.051
1,987,955
-0.03(-0.91%)
Sep 06, 2023
3.177
3.194
3.070
3.079
1,553,196
-0.11(-3.36%)
Sep 05, 2023
3.205
3.238
3.098
3.187
3,288,568
-0.13(-3.93%)
Sep 01, 2023
3.331
3.382
3.308
3.317
616,901
+0.02(+0.56%)
Aug 31, 2023
3.387
3.387
3.294
3.298
866,177
-0.06(-1.80%)
Aug 30, 2023
3.373
3.433
3.350
3.359
539,121
-0.03(-0.82%)
Aug 29, 2023
3.387
3.405
3.327
3.387
437,710
+0.01(+0.27%)
Aug 28, 2023
3.377
3.438
3.364
3.377
822,030
+0.01(+0.41%)
Aug 25, 2023
3.373
3.419
3.340
3.364
500,125
+0.01(+0.41%)
Aug 24, 2023
3.373
3.410
3.345
3.350
789,454
-0.03(-0.96%)
Aug 23, 2023
3.401
3.433
3.364
3.382
498,039
-0.02(-0.54%)
Aug 22, 2023
3.377
3.447
3.377
3.401
689,576
+0.04(+1.10%)
Aug 21, 2023
3.387
3.414
3.352
3.364
719,918
-0.01(-0.41%)
Aug 18, 2023
3.373
3.405
3.331
3.377
653,437
+0.00(+0.00%)
Aug 17, 2023
3.382
3.451
3.373
3.377
597,145
+0.01(+0.41%)
Aug 16, 2023
3.438
3.474
3.354
3.364
577,339
-0.08(-2.28%)
Aug 15, 2023
3.558
3.558
3.442
3.442
766,741
-0.15(-4.24%)
Aug 14, 2023
3.548
3.742
3.548
3.595
771,105
+0.05(+1.30%)
Aug 11, 2023
3.488
3.595
3.379
3.548
1,393,257
-0.02(-0.52%)
Aug 10, 2023
4.163
4.222
3.493
3.567
2,483,258
-1.00(-21.86%)
Aug 09, 2023
4.694
4.722
4.560
4.565
805,910
-0.14(-3.04%)
Aug 08, 2023
4.671
4.713
4.519
4.708
566,824
-0.02(-0.49%)
Aug 07, 2023
4.602
4.764
4.583
4.731
756,084
+0.15(+3.23%)
Aug 04, 2023
4.468
4.616
4.454
4.583
554,167
+0.12(+2.59%)
Aug 03, 2023
4.491
4.556
4.426
4.468
269,330
-0.03(-0.72%)
Aug 02, 2023
4.449
4.505
4.408
4.500
286,629
+0.03(+0.62%)
Aug 01, 2023
4.482
4.533
4.417
4.472
283,359
-0.02(-0.41%)
Jul 31, 2023
4.482
4.551
4.454
4.491
354,538
+0.03(+0.62%)
Jul 28, 2023
4.546
4.588
4.445
4.463
380,618
-0.03(-0.72%)
Jul 27, 2023
4.528
4.556
4.445
4.496
409,536
-0.02(-0.41%)
Jul 26, 2023
4.514
4.593
4.482
4.514
368,883
+0.01(+0.21%)
Jul 25, 2023
4.399
4.523
4.399
4.505
320,369
+0.10(+2.20%)
Jul 24, 2023
4.385
4.472
4.375
4.408
233,949
+0.01(+0.21%)
Jul 21, 2023
4.491
4.491
4.399
4.399
399,028
-0.07(-1.65%)
Jul 20, 2023
4.482
4.486
4.403
4.472
279,911
+0.02(+0.41%)
Jul 19, 2023
4.348
4.459
4.343
4.454
284,651
+0.11(+2.55%)
Jul 18, 2023
4.265
4.389
4.265
4.343
303,972
+0.07(+1.62%)
Jul 17, 2023
4.269
4.325
4.255
4.274
258,822
-0.01(-0.32%)
Jul 14, 2023
4.389
4.389
4.204
4.288
268,624
-0.08(-1.90%)
Jul 13, 2023
4.375
4.389
4.325
4.371
402,238
+0.00(+0.11%)
Jul 12, 2023
4.292
4.394
4.251
4.366
461,096
+0.14(+3.28%)
Jul 11, 2023
4.154
4.228
4.135
4.228
338,987
+0.10(+2.35%)
Jul 10, 2023
4.066
4.135
4.061
4.131
267,135
+0.06(+1.36%)
Jul 07, 2023
4.043
4.121
4.034
4.075
331,117
+0.05(+1.26%)
Jul 06, 2023
3.983
4.029
3.946
4.024
329,204
+0.02(+0.58%)
Jul 05, 2023
4.135
4.135
3.990
4.001
393,635
-0.16(-3.88%)
Jul 03, 2023
4.117
4.163
4.089
4.163
234,191
+0.07(+1.81%)
Jun 30, 2023
4.075
4.144
4.028
4.089
343,673
+0.06(+1.37%)
Jun 29, 2023
3.927
4.075
3.909
4.034
574,276
+0.15(+3.93%)
Jun 28, 2023
3.849
3.890
3.816
3.881
338,699
+0.03(+0.84%)
Jun 27, 2023
3.900
3.938
3.846
3.849
534,584
-0.03(-0.83%)
Jun 26, 2023
3.973
4.117
3.881
3.881
1,392,426
-0.05(-1.29%)
Jun 23, 2023
3.766
3.937
3.738
3.932
1,303,358
+0.15(+3.91%)
Jun 22, 2023
3.886
3.927
3.784
3.784
445,099
-0.12(-3.08%)
Jun 21, 2023
3.950
3.960
3.895
3.904
364,552
-0.06(-1.52%)
Jun 20, 2023
3.923
4.022
3.867
3.964
518,728
+0.03(+0.82%)
Jun 16, 2023
4.089
4.094
3.858
3.932
2,509,089
-0.12(-2.85%)
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.