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
Ayr Wellness Inc
(OP:
AYRWF
)
1.960
+0.140 (+7.69%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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, 2024
2.170
2.240
2.170
2.219
41,165
+0.02(+0.85%)
May 30, 2024
2.124
2.232
2.060
2.200
139,497
+0.10(+4.76%)
May 29, 2024
2.220
2.220
2.090
2.100
111,756
-0.10(-4.72%)
May 28, 2024
2.228
2.250
2.130
2.204
163,930
-0.08(-3.33%)
May 24, 2024
2.300
2.400
2.260
2.280
182,798
+0.01(+0.44%)
May 23, 2024
2.600
2.600
2.200
2.270
305,116
-0.23(-9.20%)
May 22, 2024
2.670
2.687
2.500
2.500
54,688
-0.14(-5.30%)
May 21, 2024
2.570
2.750
2.500
2.640
135,558
+0.04(+1.54%)
May 20, 2024
2.850
2.850
2.370
2.600
139,724
-0.10(-3.70%)
May 17, 2024
2.920
3.038
2.600
2.700
218,327
-0.17(-5.92%)
May 16, 2024
2.410
3.050
2.410
2.870
636,124
+0.23(+8.71%)
May 15, 2024
2.600
2.660
2.460
2.640
68,414
+0.09(+3.53%)
May 14, 2024
2.460
2.630
2.310
2.550
173,389
+0.13(+5.37%)
May 13, 2024
2.340
2.430
2.280
2.420
257,342
+0.11(+4.76%)
May 10, 2024
2.560
2.560
2.280
2.310
242,160
-0.08(-3.35%)
May 09, 2024
2.420
2.484
2.390
2.390
188,708
+0.00(+0.00%)
May 08, 2024
2.450
2.553
2.370
2.390
175,377
-0.13(-5.16%)
May 07, 2024
2.580
2.759
2.430
2.520
325,107
-0.10(-3.82%)
May 06, 2024
2.770
2.890
2.595
2.620
374,799
-0.04(-1.50%)
May 03, 2024
2.650
2.780
2.440
2.660
262,729
+0.16(+6.40%)
May 02, 2024
2.709
2.760
2.400
2.500
303,304
-0.05(-1.96%)
May 01, 2024
3.450
3.450
2.350
2.550
597,909
-0.86(-25.22%)
Apr 30, 2024
2.600
3.460
2.355
3.410
1,394,793
+0.83(+32.17%)
Apr 29, 2024
2.345
2.580
2.250
2.580
185,972
+0.21(+8.86%)
Apr 26, 2024
2.380
2.400
2.250
2.370
151,296
+0.06(+2.60%)
Apr 25, 2024
2.530
2.558
2.290
2.310
119,790
-0.18(-7.23%)
Apr 24, 2024
2.430
2.591
2.370
2.490
105,547
+0.02(+0.81%)
Apr 23, 2024
2.310
2.590
2.310
2.470
81,709
+0.10(+4.22%)
Apr 22, 2024
2.375
2.400
2.210
2.370
143,761
+0.04(+1.72%)
Apr 19, 2024
2.380
2.460
2.310
2.330
107,302
-0.14(-5.67%)
Apr 18, 2024
2.760
2.760
2.410
2.470
380,273
-0.27(-9.74%)
Apr 17, 2024
2.330
2.780
2.330
2.737
178,309
+0.19(+7.32%)
Apr 16, 2024
2.300
2.700
2.180
2.550
279,146
+0.18(+7.59%)
Apr 15, 2024
2.100
2.459
2.100
2.370
353,951
-0.06(-2.47%)
Apr 12, 2024
2.535
2.580
2.150
2.430
542,810
-0.11(-4.33%)
Apr 11, 2024
2.660
2.660
2.490
2.540
329,761
-0.11(-4.15%)
Apr 10, 2024
2.860
2.860
2.567
2.650
198,999
-0.08(-2.93%)
Apr 09, 2024
2.990
2.990
2.700
2.730
126,413
-0.09(-3.19%)
Apr 08, 2024
2.960
2.980
2.798
2.820
149,496
-0.05(-1.74%)
Apr 05, 2024
2.754
3.050
2.750
2.870
301,638
+0.16(+5.90%)
Apr 04, 2024
3.275
3.450
2.550
2.710
892,428
-0.47(-14.78%)
Apr 03, 2024
3.000
3.190
2.850
3.180
496,246
+0.27(+9.28%)
Apr 02, 2024
2.850
3.120
2.833
2.910
905,429
+0.09(+3.19%)
Apr 01, 2024
2.570
2.850
2.570
2.820
667,545
+0.17(+6.58%)
Mar 28, 2024
2.260
2.860
2.260
2.646
614,566
+0.18(+7.29%)
Mar 27, 2024
2.370
2.480
2.150
2.466
390,007
+0.21(+9.12%)
Mar 26, 2024
2.110
2.315
2.110
2.260
229,386
+0.14(+6.60%)
Mar 25, 2024
2.190
2.230
2.110
2.120
267,721
-0.02(-0.93%)
Mar 22, 2024
2.240
2.270
2.130
2.140
659,271
-0.09(-4.04%)
Mar 21, 2024
2.067
2.240
2.020
2.230
612,119
+0.21(+10.40%)
Mar 20, 2024
2.065
2.150
1.995
2.020
508,270
-0.13(-6.05%)
Mar 19, 2024
2.100
2.150
2.010
2.150
458,474
-0.03(-1.38%)
Mar 18, 2024
2.050
2.220
2.010
2.180
334,141
+0.15(+7.39%)
Mar 15, 2024
1.780
2.060
1.780
2.030
653,811
+0.36(+21.56%)
Mar 14, 2024
1.840
1.848
1.670
1.670
285,186
-0.12(-6.70%)
Mar 13, 2024
1.760
1.910
1.720
1.790
354,853
+0.12(+7.51%)
Mar 12, 2024
1.800
1.800
1.650
1.665
235,744
-0.07(-4.31%)
Mar 11, 2024
1.850
1.930
1.705
1.740
376,605
-0.18(-9.37%)
Mar 08, 2024
1.820
2.040
1.820
1.920
240,849
+0.03(+1.59%)
Mar 07, 2024
1.920
2.020
1.810
1.890
374,548
+0.01(+0.53%)
Mar 06, 2024
2.056
2.100
1.860
1.880
370,583
-0.12(-6.00%)
Mar 05, 2024
2.080
2.330
1.980
2.000
240,963
-0.08(-3.85%)
Mar 04, 2024
2.080
2.210
2.050
2.080
187,953
-0.01(-0.48%)
Mar 01, 2024
2.020
2.220
2.020
2.090
314,604
+0.07(+3.47%)
Feb 29, 2024
2.238
2.330
2.020
2.020
224,590
-0.18(-8.18%)
Feb 28, 2024
2.230
2.390
2.180
2.200
143,012
-0.03(-1.35%)
Feb 27, 2024
2.315
2.380
2.210
2.230
146,248
-0.07(-3.04%)
Feb 26, 2024
2.340
2.530
2.300
2.300
198,652
-0.08(-3.36%)
Feb 23, 2024
2.110
2.410
2.070
2.380
329,243
+0.30(+14.42%)
Feb 22, 2024
2.000
2.150
1.900
2.080
279,066
+0.10(+5.05%)
Feb 21, 2024
2.010
2.093
1.930
1.980
211,122
-0.04(-1.98%)
Feb 20, 2024
1.990
2.090
1.850
2.020
386,190
+0.06(+2.83%)
Feb 16, 2024
1.945
2.010
1.850
1.964
340,672
+0.06(+3.39%)
Feb 15, 2024
2.100
2.110
1.800
1.900
927,503
-0.08(-4.04%)
Feb 14, 2024
2.300
2.300
1.970
1.980
980,124
-0.17(-7.91%)
Feb 13, 2024
2.250
2.426
2.060
2.150
430,751
-0.12(-5.29%)
Feb 12, 2024
2.770
2.840
2.270
2.270
595,628
-0.54(-19.16%)
Feb 09, 2024
2.850
2.930
2.710
2.808
323,895
-0.08(-2.83%)
Feb 08, 2024
3.110
3.270
2.790
2.890
660,562
-0.26(-8.25%)
Feb 07, 2024
3.280
3.340
3.100
3.150
188,277
-0.01(-0.32%)
Feb 06, 2024
2.930
3.430
2.900
3.160
482,802
+0.21(+7.12%)
Feb 05, 2024
3.160
3.360
2.870
2.950
618,690
-0.16(-5.14%)
Feb 02, 2024
3.890
4.000
3.110
3.110
876,136
-0.89(-22.25%)
Feb 01, 2024
3.600
4.090
3.360
4.000
565,954
+0.48(+13.72%)
Jan 31, 2024
3.600
3.610
3.300
3.518
266,402
+0.07(+1.96%)
Jan 30, 2024
3.280
3.600
3.280
3.450
346,276
+0.08(+2.37%)
Jan 29, 2024
3.080
3.390
2.991
3.370
442,452
+0.10(+3.06%)
Jan 26, 2024
3.480
3.550
3.210
3.270
296,850
-0.16(-4.66%)
Jan 25, 2024
3.265
3.490
3.230
3.430
517,346
+0.22(+6.85%)
Jan 24, 2024
3.090
3.333
3.000
3.210
397,129
+0.20(+6.64%)
Jan 23, 2024
3.060
3.090
2.970
3.010
188,754
+0.00(+0.00%)
Jan 22, 2024
3.044
3.190
3.010
3.010
238,861
+0.02(+0.67%)
Jan 19, 2024
2.980
3.100
2.660
2.990
294,037
+0.16(+5.78%)
Jan 18, 2024
2.900
3.100
2.800
2.827
214,597
-0.24(-7.93%)
Jan 17, 2024
2.970
3.100
2.820
3.070
352,627
+0.04(+1.32%)
Jan 16, 2024
2.850
3.470
2.840
3.030
891,063
+0.57(+23.17%)
Jan 12, 2024
2.240
2.530
2.170
2.460
340,062
+0.26(+11.82%)
Jan 11, 2024
2.020
2.220
1.970
2.200
109,901
+0.22(+11.11%)
Jan 10, 2024
2.150
2.160
1.980
1.980
74,531
-0.18(-8.33%)
Jan 09, 2024
2.200
2.250
2.060
2.160
109,453
-0.02(-0.92%)
Jan 08, 2024
2.050
2.480
2.050
2.180
393,825
-0.05(-2.24%)
Jan 05, 2024
1.990
2.390
1.910
2.230
402,170
+0.28(+14.36%)
Jan 04, 2024
1.960
2.140
1.950
1.950
234,432
-0.05(-2.50%)
Jan 03, 2024
1.850
2.070
1.800
2.000
258,526
+0.17(+9.29%)
Jan 02, 2024
1.830
1.940
1.780
1.830
92,848
+0.03(+1.50%)
Dec 29, 2023
1.760
1.860
1.718
1.803
156,561
+0.02(+1.29%)
Dec 28, 2023
1.850
1.950
1.750
1.780
221,609
-0.07(-3.78%)
Dec 27, 2023
2.030
2.090
1.847
1.850
191,375
-0.12(-6.09%)
Dec 26, 2023
1.890
2.150
1.830
1.970
303,844
+0.07(+3.68%)
Dec 22, 2023
1.689
1.950
1.650
1.900
263,893
+0.30(+18.75%)
Dec 21, 2023
1.600
1.640
1.590
1.600
104,806
+0.03(+1.91%)
Dec 20, 2023
1.680
1.790
1.570
1.570
157,233
-0.11(-6.55%)
Dec 19, 2023
1.850
1.920
1.660
1.680
359,732
-0.20(-10.64%)
Dec 18, 2023
1.920
2.010
1.880
1.880
82,518
-0.09(-4.57%)
Dec 15, 2023
1.900
2.060
1.850
1.970
137,623
+0.04(+2.07%)
Dec 14, 2023
2.052
2.064
1.880
1.930
165,528
-0.12(-5.85%)
Dec 13, 2023
2.050
2.150
1.840
2.050
490,309
+0.00(+0.08%)
Dec 12, 2023
2.400
2.400
1.876
2.048
545,343
-0.35(-14.65%)
Dec 11, 2023
2.600
2.610
2.400
2.400
156,910
-0.14(-5.51%)
Dec 08, 2023
2.870
2.870
2.480
2.540
113,363
-0.14(-5.22%)
Dec 07, 2023
2.717
2.880
2.680
2.680
252,314
-0.01(-0.37%)
Dec 06, 2023
2.490
2.810
2.450
2.690
467,552
+0.21(+8.47%)
Dec 05, 2023
2.210
2.500
2.210
2.480
233,757
+0.22(+9.73%)
Dec 04, 2023
2.180
2.440
2.040
2.260
375,278
+0.03(+1.35%)
Dec 01, 2023
1.970
2.250
1.970
2.230
309,267
+0.12(+5.93%)
Nov 30, 2023
2.020
2.150
1.930
2.105
109,232
+0.15(+7.40%)
Nov 29, 2023
2.160
2.220
1.960
1.960
166,253
-0.17(-7.98%)
Nov 28, 2023
1.970
2.240
1.970
2.130
155,592
-0.02(-0.93%)
Nov 27, 2023
2.150
2.210
2.090
2.150
161,274
+0.06(+2.97%)
Nov 24, 2023
2.130
2.130
2.050
2.088
71,393
-0.07(-3.33%)
Nov 22, 2023
2.110
2.200
2.030
2.160
88,806
-0.04(-2.04%)
Nov 21, 2023
1.990
2.230
1.934
2.205
805,979
+0.14(+6.83%)
Nov 20, 2023
2.150
2.180
1.993
2.064
157,995
-0.09(-4.00%)
Nov 17, 2023
2.025
2.300
1.990
2.150
336,745
+0.16(+8.04%)
Nov 16, 2023
1.900
2.050
1.775
1.990
351,075
-0.16(-7.44%)
Nov 15, 2023
2.100
2.220
2.026
2.150
231,006
+0.15(+7.50%)
Nov 14, 2023
1.900
2.100
1.900
2.000
189,513
+0.08(+4.17%)
Nov 13, 2023
1.720
1.920
1.670
1.920
218,961
+0.22(+13.01%)
Nov 10, 2023
1.550
1.699
1.530
1.699
157,988
+0.23(+15.57%)
Nov 09, 2023
1.492
1.590
1.402
1.470
175,041
-0.02(-1.34%)
Nov 08, 2023
1.450
1.700
1.450
1.490
340,616
+0.09(+6.43%)
Nov 07, 2023
1.270
1.420
1.235
1.400
242,319
+0.14(+11.11%)
Nov 06, 2023
1.280
1.335
1.200
1.260
217,490
+0.02(+1.29%)
Nov 03, 2023
1.230
1.300
1.180
1.244
337,130
+0.04(+3.67%)
Nov 02, 2023
1.250
1.350
1.160
1.200
569,881
-0.03(-2.44%)
Nov 01, 2023
1.397
1.410
1.070
1.230
780,920
-0.07(-5.38%)
Oct 31, 2023
1.100
1.400
1.100
1.300
145,134
+0.22(+20.85%)
Oct 30, 2023
1.190
1.280
1.076
1.076
321,092
-0.10(-8.84%)
Oct 27, 2023
1.493
1.508
1.180
1.180
321,353
-0.32(-21.33%)
Oct 26, 2023
1.600
1.630
1.430
1.500
522,803
-0.14(-8.54%)
Oct 25, 2023
1.530
1.700
1.480
1.640
195,207
-0.09(-5.20%)
Oct 24, 2023
1.560
1.800
1.540
1.730
113,356
+0.10(+6.13%)
Oct 23, 2023
1.760
1.760
1.629
1.630
633,578
-0.14(-7.91%)
Oct 20, 2023
1.730
1.830
1.520
1.770
234,866
+0.08(+4.73%)
Oct 19, 2023
1.680
1.780
1.680
1.690
56,122
-0.05(-2.83%)
Oct 18, 2023
1.760
1.990
1.650
1.739
252,147
-0.09(-4.96%)
Oct 17, 2023
1.740
1.940
1.660
1.830
240,821
+0.09(+5.17%)
Oct 16, 2023
1.700
1.780
1.660
1.740
365,574
+0.04(+2.35%)
Oct 13, 2023
1.562
1.750
1.562
1.700
231,607
+0.09(+5.59%)
Oct 12, 2023
1.520
1.690
1.480
1.610
591,932
+0.01(+0.63%)
Oct 11, 2023
1.660
1.690
1.520
1.600
537,909
-0.07(-4.19%)
Oct 10, 2023
1.738
1.820
1.670
1.670
98,921
-0.05(-2.91%)
Oct 09, 2023
1.870
1.870
1.660
1.720
557,042
-0.10(-5.49%)
Oct 06, 2023
1.890
1.900
1.630
1.820
1,156,469
-0.10(-5.21%)
Oct 05, 2023
2.130
2.130
1.900
1.920
204,584
-0.18(-8.57%)
Oct 04, 2023
2.330
2.330
1.890
2.100
789,861
-0.23(-9.87%)
Oct 03, 2023
2.430
2.430
2.250
2.330
252,012
-0.14(-5.67%)
Oct 02, 2023
2.310
2.520
2.300
2.470
436,831
+0.18(+7.82%)
Sep 29, 2023
2.575
2.575
2.270
2.291
360,759
-0.18(-7.34%)
Sep 28, 2023
2.518
2.600
2.310
2.473
246,492
-0.07(-2.66%)
Sep 27, 2023
2.890
3.100
2.480
2.540
337,829
-0.25(-8.96%)
Sep 26, 2023
2.800
2.980
2.620
2.790
263,661
-0.01(-0.36%)
Sep 25, 2023
2.850
2.820
2.460
2.800
1,155,166
-0.05(-1.75%)
Sep 22, 2023
2.870
2.920
2.800
2.850
147,199
-0.03(-1.04%)
Sep 21, 2023
2.800
2.890
2.682
2.880
305,476
-0.04(-1.37%)
Sep 20, 2023
2.800
3.005
2.702
2.920
751,960
+0.17(+6.18%)
Sep 19, 2023
2.829
2.845
2.580
2.750
515,546
-0.08(-2.83%)
Sep 18, 2023
3.150
3.150
2.746
2.830
310,442
-0.20(-6.55%)
Sep 15, 2023
3.040
3.290
2.860
3.028
437,510
+0.18(+6.26%)
Sep 14, 2023
2.840
3.010
2.805
2.850
338,179
+0.00(+0.00%)
Sep 13, 2023
2.850
2.960
2.520
2.850
513,565
-0.04(-1.38%)
Sep 12, 2023
2.890
2.900
2.250
2.890
1,177,625
-0.03(-0.86%)
Sep 11, 2023
2.720
3.040
2.720
2.915
473,537
+0.13(+4.49%)
Sep 08, 2023
2.610
2.910
2.510
2.790
739,241
+0.24(+9.41%)
Sep 07, 2023
2.590
2.750
2.300
2.550
657,299
-0.05(-1.92%)
Sep 06, 2023
2.290
2.651
2.200
2.600
2,327,295
+0.46(+21.21%)
Sep 05, 2023
1.480
2.150
1.450
2.145
1,038,367
+0.68(+45.92%)
Sep 01, 2023
1.500
1.500
1.220
1.470
733,067
+0.09(+6.52%)
Aug 31, 2023
1.160
1.480
1.130
1.380
1,205,828
+0.30(+27.78%)
Aug 30, 2023
0.8334
1.100
0.8334
1.080
565,552
+0.24(+29.19%)
Aug 29, 2023
0.8100
0.8790
0.8000
0.8360
145,152
+0.04(+4.50%)
Aug 28, 2023
0.7900
0.8140
0.7900
0.8000
35,425
+0.01(+0.63%)
Aug 25, 2023
0.8000
0.8120
0.7900
0.7950
73,789
-0.01(-0.63%)
Aug 24, 2023
0.8300
0.8604
0.8000
0.8000
105,005
-0.06(-6.98%)
Aug 23, 2023
0.8840
0.9100
0.8400
0.8600
165,586
+0.01(+1.65%)
Aug 22, 2023
0.8150
0.8460
0.8050
0.8460
93,204
+0.03(+3.13%)
Aug 21, 2023
0.8000
0.8830
0.8000
0.8203
119,209
-0.03(-3.49%)
Aug 18, 2023
0.9500
0.9500
0.8500
0.8500
136,837
-0.07(-7.31%)
Aug 17, 2023
0.8800
0.9450
0.8600
0.9170
167,454
+0.03(+3.62%)
Aug 16, 2023
0.8704
0.8910
0.8400
0.8850
72,253
+0.01(+1.06%)
Aug 15, 2023
0.8800
0.8960
0.8300
0.8757
32,312
-0.03(-3.25%)
Aug 14, 2023
0.8900
0.9240
0.8449
0.9051
106,353
+0.02(+1.70%)
Aug 11, 2023
0.9373
0.9440
0.8900
0.8900
76,512
-0.04(-4.06%)
Aug 10, 2023
0.9690
0.9690
0.9240
0.9277
36,543
-0.00(-0.25%)
Aug 09, 2023
0.9600
0.9600
0.9300
0.9300
22,991
-0.02(-2.62%)
Aug 08, 2023
0.9334
0.9612
0.9260
0.9550
64,397
+0.03(+3.24%)
Aug 07, 2023
0.9200
0.9650
0.9200
0.9250
19,913
-0.02(-2.12%)
Aug 04, 2023
1.010
1.010
0.9300
0.9450
83,499
-0.07(-6.80%)
Aug 03, 2023
0.9910
1.040
0.9770
1.014
63,543
-0.02(-1.55%)
Aug 02, 2023
1.030
1.070
1.000
1.030
53,550
-0.01(-0.96%)
Aug 01, 2023
1.050
1.080
1.030
1.040
48,291
-0.03(-2.80%)
Jul 31, 2023
1.050
1.070
1.050
1.070
89,627
+0.06(+5.57%)
Jul 28, 2023
0.9330
1.016
0.9183
1.014
100,997
+0.09(+9.57%)
Jul 27, 2023
0.9420
0.9500
0.9000
0.9250
129,807
+0.01(+0.54%)
Jul 26, 2023
0.9400
0.9700
0.9000
0.9200
114,629
+0.01(+1.10%)
Jul 25, 2023
0.9315
0.9425
0.9087
0.9100
39,598
-0.01(-1.30%)
Jul 24, 2023
1.002
1.002
0.9130
0.9220
69,335
-0.03(-3.25%)
Jul 21, 2023
1.000
1.000
0.9400
0.9530
122,312
-0.05(-4.70%)
Jul 20, 2023
1.050
1.058
0.9200
1.000
283,598
-0.04(-3.85%)
Jul 19, 2023
1.090
1.100
1.040
1.040
121,706
-0.08(-7.14%)
Jul 18, 2023
1.220
1.220
1.070
1.120
430,297
-0.10(-8.20%)
Jul 17, 2023
1.176
1.240
1.170
1.220
122,876
+0.05(+4.27%)
Jul 14, 2023
1.170
1.380
1.158
1.170
221,327
+0.02(+1.74%)
Jul 13, 2023
1.090
1.164
1.070
1.150
112,854
+0.07(+6.48%)
Jul 12, 2023
1.070
1.100
1.000
1.080
130,792
+0.01(+1.22%)
Jul 11, 2023
1.050
1.110
1.024
1.067
208,035
+0.02(+1.62%)
Jul 10, 2023
0.9300
1.050
0.9300
1.050
133,529
+0.11(+11.35%)
Jul 07, 2023
0.9500
0.9680
0.8980
0.9430
194,883
-0.01(-0.74%)
Jul 06, 2023
0.9350
0.9500
0.8700
0.9500
141,862
-0.00(-0.06%)
Jul 05, 2023
0.9257
0.9818
0.9257
0.9506
100,140
+0.03(+2.71%)
Jul 03, 2023
0.8600
0.9255
0.8600
0.9255
58,274
+0.07(+8.25%)
Jun 30, 2023
0.8329
0.8820
0.8329
0.8550
53,864
+0.02(+2.40%)
Jun 29, 2023
0.8700
0.8700
0.8350
0.8350
39,919
-0.02(-2.06%)
Jun 28, 2023
0.8700
0.8980
0.8460
0.8526
32,287
-0.01(-0.86%)
Jun 27, 2023
0.8624
0.8780
0.8590
0.8600
27,893
+0.00(+0.00%)
Jun 26, 2023
0.8760
0.9075
0.8587
0.8600
48,587
+0.01(+0.70%)
Jun 23, 2023
0.9520
0.9520
0.8500
0.8540
70,812
-0.03(-2.93%)
Jun 22, 2023
0.8900
0.9110
0.8798
0.8798
44,908
-0.01(-1.15%)
Jun 21, 2023
0.9008
0.9100
0.8628
0.8900
65,237
+0.03(+3.52%)
Jun 20, 2023
0.8900
0.9125
0.8432
0.8597
68,700
-0.02(-1.75%)
Jun 16, 2023
0.8583
0.9060
0.8500
0.8750
105,970
+0.03(+3.53%)
Jun 15, 2023
0.8380
0.8540
0.8380
0.8452
49,872
-0.00(-0.56%)
Jun 14, 2023
0.8500
0.8640
0.8325
0.8500
45,155
-0.01(-0.70%)
Jun 13, 2023
0.8200
0.8752
0.8200
0.8560
52,984
-0.01(-1.61%)
Jun 12, 2023
0.8700
0.8980
0.8600
0.8700
71,406
-0.01(-0.80%)
Jun 09, 2023
0.8690
0.9150
0.8620
0.8770
55,880
-0.01(-1.29%)
Jun 08, 2023
0.8500
0.9060
0.8500
0.8885
113,840
+0.03(+4.04%)
Jun 07, 2023
0.8337
0.9300
0.8200
0.8540
252,695
+0.04(+4.91%)
Jun 06, 2023
0.8600
0.8600
0.8140
0.8140
51,054
-0.01(-1.27%)
Jun 05, 2023
0.8650
0.8800
0.8120
0.8245
93,701
-0.02(-1.85%)
Jun 02, 2023
0.8778
0.8900
0.8318
0.8400
177,857
-0.04(-4.82%)
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.