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
(OP:
YERBF
)
0.3200
+0.0146 (+4.78%)
Streaming Delayed Price
Updated: 2:57 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, 2024
0.4686
0.4686
0.3900
0.3900
21,300
-0.06(-13.33%)
May 30, 2024
0.4000
0.4500
0.4000
0.4500
2,291
+0.03(+7.27%)
May 29, 2024
0.3750
0.4922
0.3750
0.4195
7,030
+0.00(+0.10%)
May 28, 2024
0.5395
0.5395
0.3900
0.4191
26,004
-0.01(-2.53%)
May 24, 2024
0.4300
0.4733
0.4164
0.4300
11,541
+0.00(+0.00%)
May 23, 2024
0.4000
0.4593
0.3740
0.4300
15,736
-0.01(-2.27%)
May 22, 2024
0.4550
0.4788
0.4400
0.4400
8,378
-0.04(-9.28%)
May 21, 2024
0.5150
0.5150
0.4700
0.4850
10,139
-0.03(-5.83%)
May 20, 2024
0.5085
0.5150
0.4200
0.5150
63,831
+0.02(+3.00%)
May 17, 2024
0.5000
0.5000
0.4300
0.5000
55,878
+0.06(+14.23%)
May 16, 2024
0.4392
0.4800
0.4377
0.4377
3,869
-0.01(-1.64%)
May 15, 2024
0.4600
0.4600
0.4200
0.4450
18,294
+0.02(+4.71%)
May 14, 2024
0.3028
0.4799
0.3028
0.4250
56,488
-0.01(-1.16%)
May 13, 2024
0.4700
0.4800
0.4300
0.4300
45,920
-0.05(-10.42%)
May 10, 2024
0.5000
0.5100
0.4800
0.4800
29,360
-0.01(-1.64%)
May 09, 2024
0.5000
0.5094
0.4700
0.4880
24,858
-0.01(-2.40%)
May 08, 2024
0.5000
0.5100
0.5000
0.5000
14,367
-0.02(-2.91%)
May 07, 2024
0.5410
0.5410
0.5100
0.5150
9,100
-0.01(-0.96%)
May 06, 2024
0.5800
0.6095
0.5200
0.5200
13,305
-0.06(-10.34%)
May 03, 2024
0.5416
0.5800
0.5416
0.5800
4,182
+0.05(+9.43%)
May 02, 2024
0.5600
0.5600
0.5200
0.5300
6,792
+0.04(+7.07%)
May 01, 2024
0.5200
0.5300
0.4950
0.4950
6,211
-0.03(-5.06%)
Apr 30, 2024
0.5250
0.5430
0.5057
0.5214
11,528
-0.00(-0.29%)
Apr 29, 2024
0.5499
0.5499
0.4700
0.5229
9,460
-0.03(-5.78%)
Apr 26, 2024
0.5500
0.5600
0.4902
0.5550
5,131
+0.04(+7.79%)
Apr 25, 2024
0.5000
0.5400
0.4700
0.5149
11,965
+0.00(+0.27%)
Apr 24, 2024
0.5808
0.5842
0.5000
0.5135
52,934
-0.03(-4.91%)
Apr 23, 2024
0.5180
0.5700
0.5000
0.5400
13,344
+0.02(+4.25%)
Apr 22, 2024
0.6200
0.6200
0.5000
0.5180
36,616
-0.08(-13.65%)
Apr 19, 2024
0.6119
0.6119
0.5600
0.5999
17,226
+0.04(+7.12%)
Apr 18, 2024
0.6190
0.6190
0.5600
0.5600
18,513
+0.01(+1.82%)
Apr 17, 2024
0.5503
0.6100
0.5500
0.5500
19,690
-0.01(-2.65%)
Apr 16, 2024
0.7500
0.7500
0.5650
0.5650
15,749
-0.06(-9.60%)
Apr 15, 2024
0.7500
0.7800
0.6151
0.6250
16,735
-0.07(-10.71%)
Apr 12, 2024
0.6840
0.7500
0.6700
0.7000
23,393
+0.03(+4.48%)
Apr 11, 2024
0.7450
0.8500
0.6700
0.6700
8,428
-0.09(-11.64%)
Apr 10, 2024
0.7809
0.7809
0.5500
0.7583
7,100
+0.06(+8.33%)
Apr 09, 2024
0.6745
0.7345
0.6745
0.7000
14,110
+0.01(+2.06%)
Apr 08, 2024
0.7400
0.8000
0.6859
0.6859
60,504
-0.02(-3.39%)
Apr 05, 2024
0.7300
0.7350
0.6300
0.7100
19,271
+0.07(+11.29%)
Apr 04, 2024
0.5700
0.6380
0.5600
0.6380
29,259
+0.08(+13.93%)
Apr 03, 2024
0.5070
0.5600
0.4700
0.5600
69,092
+0.05(+9.80%)
Apr 02, 2024
0.5000
0.5188
0.4900
0.5100
6,913
-0.02(-3.77%)
Apr 01, 2024
0.5000
0.5500
0.4800
0.5300
42,584
+0.00(+0.00%)
Mar 28, 2024
0.5000
0.5500
0.5000
0.5300
31,167
-0.03(-5.10%)
Mar 27, 2024
0.5000
0.5585
0.4956
0.5585
23,400
+0.03(+6.38%)
Mar 26, 2024
0.4900
0.5792
0.4900
0.5250
33,311
+0.03(+5.00%)
Mar 25, 2024
0.5599
0.5599
0.4900
0.5000
56,774
-0.06(-10.70%)
Mar 22, 2024
0.4981
0.5599
0.4951
0.5599
12,173
+0.06(+11.98%)
Mar 21, 2024
0.5200
0.5599
0.4951
0.5000
42,940
-0.02(-3.85%)
Mar 20, 2024
0.5550
0.6013
0.5000
0.5200
50,679
-0.02(-3.83%)
Mar 19, 2024
0.6000
0.6000
0.4950
0.5407
19,046
-0.01(-1.69%)
Mar 18, 2024
0.5500
0.6000
0.5100
0.5500
11,341
-0.05(-8.33%)
Mar 15, 2024
0.5500
0.6000
0.5490
0.6000
17,185
+0.02(+3.57%)
Mar 14, 2024
0.7401
0.7401
0.5585
0.5793
22,478
+0.00(+0.70%)
Mar 13, 2024
0.6200
0.6200
0.5500
0.5753
40,578
-0.02(-4.12%)
Mar 12, 2024
0.6000
0.6100
0.5901
0.6000
29,123
-0.01(-1.64%)
Mar 11, 2024
0.6500
0.6680
0.6006
0.6100
39,822
-0.04(-6.15%)
Mar 08, 2024
0.6300
0.7000
0.6035
0.6500
25,943
+0.03(+4.84%)
Mar 07, 2024
0.6035
0.6500
0.6000
0.6200
37,335
-0.03(-3.88%)
Mar 06, 2024
0.7500
0.8000
0.6111
0.6450
56,494
-0.08(-10.65%)
Mar 05, 2024
0.6900
0.7429
0.5700
0.7219
33,254
-0.05(-6.97%)
Mar 04, 2024
0.7600
0.8000
0.5799
0.7760
52,692
-0.01(-1.27%)
Mar 01, 2024
0.7900
0.8500
0.7409
0.7860
27,213
-0.00(-0.51%)
Feb 29, 2024
0.7278
0.7900
0.7278
0.7900
8,269
+0.03(+3.95%)
Feb 28, 2024
0.8000
0.8000
0.7600
0.7600
15,152
-0.04(-5.00%)
Feb 27, 2024
0.8899
0.8899
0.8000
0.8000
13,030
-0.07(-8.31%)
Feb 26, 2024
0.8300
0.8825
0.8300
0.8725
19,453
+0.01(+1.45%)
Feb 23, 2024
0.8600
0.8650
0.8500
0.8600
4,687
-0.04(-4.44%)
Feb 22, 2024
0.9800
1.010
0.8500
0.9000
26,188
+0.03(+3.45%)
Feb 21, 2024
1.000
1.050
0.8492
0.8700
21,796
-0.18(-17.14%)
Feb 20, 2024
1.190
1.256
1.050
1.050
63,019
-0.08(-7.08%)
Feb 16, 2024
1.050
1.190
0.9500
1.130
64,591
+0.27(+31.38%)
Feb 15, 2024
0.7000
0.9400
0.6850
0.8601
62,081
+0.17(+25.21%)
Feb 14, 2024
0.5300
0.7000
0.4947
0.6869
64,531
+0.13(+23.79%)
Feb 13, 2024
0.5800
0.5800
0.5350
0.5549
25,954
-0.01(-2.39%)
Feb 12, 2024
0.7700
0.8000
0.4900
0.5685
125,151
-0.21(-26.65%)
Feb 09, 2024
0.7850
0.8600
0.7650
0.7750
38,030
-0.04(-5.49%)
Feb 08, 2024
0.9000
1.000
0.8200
0.8200
56,112
-0.10(-10.87%)
Feb 07, 2024
0.8499
0.9380
0.8400
0.9200
19,507
+0.07(+8.24%)
Feb 06, 2024
0.8200
0.8900
0.7231
0.8500
33,356
-0.02(-2.30%)
Feb 05, 2024
0.9520
0.9785
0.8615
0.8700
29,625
-0.08(-8.42%)
Feb 02, 2024
1.050
1.050
0.9500
0.9500
23,590
-0.01(-1.04%)
Feb 01, 2024
1.050
1.050
0.8075
0.9600
6,751
+0.01(+1.05%)
Jan 31, 2024
0.9800
1.050
0.9000
0.9500
68,587
-0.04(-4.04%)
Jan 30, 2024
0.9982
1.052
0.9501
0.9900
22,529
-0.06(-5.71%)
Jan 29, 2024
0.9700
1.060
0.9500
1.050
93,154
+0.07(+7.07%)
Jan 26, 2024
0.9600
1.010
0.9500
0.9807
46,719
-0.03(-2.90%)
Jan 25, 2024
1.000
1.010
0.9700
1.010
52,143
+0.01(+1.00%)
Jan 24, 2024
0.9900
1.030
0.9700
1.000
49,110
+0.00(+0.00%)
Jan 23, 2024
0.9900
1.020
0.9800
1.000
35,453
+0.01(+1.01%)
Jan 22, 2024
1.030
1.050
0.9804
0.9900
48,441
-0.04(-4.35%)
Jan 19, 2024
1.010
1.050
1.000
1.035
15,521
+0.02(+2.48%)
Jan 18, 2024
1.030
1.050
1.000
1.010
30,014
-0.05(-4.72%)
Jan 17, 2024
1.080
1.080
1.010
1.060
19,745
+0.00(+0.00%)
Jan 16, 2024
1.080
1.080
1.020
1.060
25,389
+0.02(+1.92%)
Jan 12, 2024
1.010
1.090
1.000
1.040
43,916
+0.00(+0.00%)
Jan 11, 2024
1.000
1.114
1.000
1.040
29,063
+0.00(+0.00%)
Jan 10, 2024
1.050
1.090
1.010
1.040
30,047
-0.03(-2.53%)
Jan 09, 2024
1.060
1.110
1.050
1.067
23,030
-0.00(-0.28%)
Jan 08, 2024
1.180
1.190
1.060
1.070
22,029
-0.04(-3.60%)
Jan 05, 2024
1.140
1.190
1.090
1.110
34,093
+0.02(+1.37%)
Jan 04, 2024
1.120
1.120
1.090
1.095
25,529
-0.01(-0.45%)
Jan 03, 2024
1.120
1.140
1.060
1.100
24,747
-0.02(-1.79%)
Jan 02, 2024
1.190
1.190
1.100
1.120
11,070
-0.04(-3.86%)
Dec 29, 2023
1.200
1.220
1.050
1.165
75,422
-0.03(-2.92%)
Dec 28, 2023
0.9800
1.220
0.9800
1.200
40,296
+0.21(+21.21%)
Dec 27, 2023
1.050
1.050
0.9800
0.9900
44,949
-0.06(-5.71%)
Dec 26, 2023
1.040
1.050
1.030
1.050
24,765
+0.03(+2.94%)
Dec 22, 2023
1.000
1.040
0.9800
1.020
36,428
+0.01(+0.79%)
Dec 21, 2023
1.060
1.080
1.012
1.012
9,199
-0.02(-1.75%)
Dec 20, 2023
0.9700
1.050
0.9700
1.030
70,227
+0.05(+5.10%)
Dec 19, 2023
1.050
1.080
0.9700
0.9800
92,954
-0.08(-7.55%)
Dec 18, 2023
1.070
1.100
1.050
1.060
20,984
-0.00(-0.25%)
Dec 15, 2023
1.070
1.086
1.050
1.063
20,128
-0.02(-1.60%)
Dec 14, 2023
1.070
1.240
1.070
1.080
55,873
-0.03(-2.70%)
Dec 13, 2023
1.060
1.170
1.050
1.110
34,825
-0.02(-1.77%)
Dec 12, 2023
1.230
1.230
1.100
1.130
38,610
-0.04(-3.42%)
Dec 11, 2023
1.170
1.300
1.170
1.170
32,378
-0.09(-7.14%)
Dec 08, 2023
1.170
1.260
1.100
1.260
13,113
+0.08(+6.78%)
Dec 07, 2023
1.140
1.269
1.042
1.180
87,348
+0.04(+3.51%)
Dec 06, 2023
1.300
1.300
1.100
1.140
19,222
-0.04(-2.98%)
Dec 05, 2023
1.140
1.245
1.060
1.175
49,201
+0.03(+2.17%)
Dec 04, 2023
1.240
1.250
1.130
1.150
70,638
-0.10(-8.00%)
Dec 01, 2023
1.350
1.410
1.230
1.250
62,761
-0.08(-6.02%)
Nov 30, 2023
1.290
1.360
1.260
1.330
32,676
+0.04(+3.10%)
Nov 29, 2023
1.260
1.340
1.260
1.290
34,903
+0.02(+1.62%)
Nov 28, 2023
1.350
1.390
1.200
1.269
88,017
-0.05(-3.83%)
Nov 27, 2023
1.520
1.520
1.300
1.320
54,958
-0.06(-4.17%)
Nov 24, 2023
1.330
1.520
1.330
1.377
25,046
+0.01(+0.55%)
Nov 22, 2023
1.580
1.600
1.330
1.370
98,883
-0.10(-6.80%)
Nov 21, 2023
1.579
1.600
1.450
1.470
71,335
-0.10(-6.37%)
Nov 20, 2023
1.420
1.600
1.400
1.570
68,229
+0.10(+6.80%)
Nov 17, 2023
1.580
1.698
1.410
1.470
138,532
-0.08(-5.16%)
Nov 16, 2023
1.990
2.000
1.490
1.550
203,026
-0.33(-17.55%)
Nov 15, 2023
1.900
2.000
1.720
1.880
125,755
+0.06(+3.30%)
Nov 14, 2023
1.880
1.990
1.720
1.820
167,537
+0.11(+6.43%)
Nov 13, 2023
1.520
1.990
1.520
1.710
86,233
+0.19(+12.50%)
Nov 10, 2023
1.760
1.765
1.510
1.520
231,874
-0.18(-10.59%)
Nov 09, 2023
1.710
1.900
1.600
1.700
105,757
-0.01(-0.58%)
Nov 08, 2023
1.720
1.900
1.690
1.710
74,979
-0.03(-1.44%)
Nov 07, 2023
1.780
1.900
1.690
1.735
151,030
+0.01(+0.29%)
Nov 06, 2023
1.800
1.800
1.590
1.730
73,534
+0.13(+8.23%)
Nov 03, 2023
1.450
1.600
1.450
1.599
91,059
+0.15(+10.24%)
Nov 02, 2023
1.650
1.700
1.450
1.450
144,712
-0.20(-12.12%)
Nov 01, 2023
1.730
1.730
1.590
1.650
103,239
-0.05(-2.94%)
Oct 31, 2023
1.910
1.910
1.650
1.700
79,860
-0.03(-1.73%)
Oct 30, 2023
1.700
1.900
1.680
1.730
77,687
+0.12(+7.45%)
Oct 27, 2023
1.680
1.700
1.600
1.610
82,448
-0.14(-8.00%)
Oct 26, 2023
1.790
1.800
1.650
1.750
69,803
-0.05(-2.78%)
Oct 25, 2023
2.000
2.000
1.750
1.800
69,800
+0.00(+0.00%)
Oct 24, 2023
2.000
2.000
1.740
1.800
83,152
+0.02(+1.12%)
Oct 23, 2023
1.950
2.000
1.750
1.780
80,322
+0.02(+0.85%)
Oct 20, 2023
1.770
1.810
1.750
1.765
37,362
-0.01(-0.56%)
Oct 19, 2023
1.795
1.860
1.770
1.775
40,148
+0.00(+0.28%)
Oct 18, 2023
1.899
1.970
1.770
1.770
35,696
-0.06(-3.28%)
Oct 17, 2023
1.830
1.890
1.780
1.830
72,911
+0.00(+0.00%)
Oct 16, 2023
1.940
1.950
1.810
1.830
71,461
-0.09(-4.94%)
Oct 13, 2023
1.900
2.000
1.889
1.925
17,144
+0.03(+1.32%)
Oct 12, 2023
1.880
1.990
1.850
1.900
39,471
+0.00(+0.26%)
Oct 11, 2023
1.860
1.960
1.800
1.895
52,714
-0.02(-1.30%)
Oct 10, 2023
1.910
1.970
1.850
1.920
50,166
-0.04(-2.04%)
Oct 09, 2023
1.975
2.000
1.900
1.960
66,239
+0.10(+5.66%)
Oct 06, 2023
1.800
1.880
1.800
1.855
23,650
+0.05(+2.94%)
Oct 05, 2023
2.040
2.040
1.800
1.802
48,156
-0.16(-8.06%)
Oct 04, 2023
2.210
2.210
1.800
1.960
71,657
+0.03(+1.55%)
Oct 03, 2023
1.960
1.990
1.910
1.930
103,673
+0.02(+1.05%)
Oct 02, 2023
2.040
2.044
1.800
1.910
86,189
+0.14(+7.91%)
Sep 29, 2023
2.010
2.010
1.750
1.770
161,814
-0.16(-8.29%)
Sep 28, 2023
2.090
2.090
1.880
1.930
187,952
-0.04(-2.03%)
Sep 27, 2023
2.160
2.160
1.930
1.970
210,392
+0.00(+0.25%)
Sep 26, 2023
1.964
2.010
1.950
1.965
65,710
-0.01(-0.76%)
Sep 25, 2023
2.005
1.980
1.940
1.980
42,068
-0.02(-1.00%)
Sep 22, 2023
2.090
2.090
1.950
2.000
55,949
+0.02(+0.91%)
Sep 21, 2023
2.000
2.010
1.958
1.982
37,286
-0.02(-0.90%)
Sep 20, 2023
2.250
2.250
1.990
2.000
50,632
-0.05(-2.44%)
Sep 19, 2023
2.350
2.350
1.920
2.050
92,931
+0.04(+1.99%)
Sep 18, 2023
2.270
2.270
1.750
2.010
82,753
+0.01(+0.50%)
Sep 15, 2023
1.880
2.000
1.818
2.000
30,795
+0.12(+6.38%)
Sep 14, 2023
1.900
1.930
1.876
1.880
6,921
+0.13(+7.43%)
Sep 13, 2023
1.750
1.750
1.750
1.750
100
+0.00(+0.00%)
Sep 11, 2023
1.750
50
+0.00(+0.00%)
Sep 06, 2023
1.750
0
+0.02(+1.45%)
Sep 05, 2023
1.750
1.760
1.712
1.725
20,572
-0.03(-1.99%)
Sep 01, 2023
1.760
1.760
1.714
1.760
2,653
+0.03(+1.73%)
Aug 31, 2023
1.690
1.760
1.610
1.730
17,626
-0.05(-2.81%)
Aug 30, 2023
1.800
1.810
1.770
1.780
10,960
-0.07(-3.78%)
Aug 29, 2023
2.000
2.000
1.840
1.850
17,422
-0.09(-4.64%)
Aug 28, 2023
2.060
2.060
1.940
1.940
11,585
-0.12(-5.83%)
Aug 25, 2023
2.140
2.140
2.050
2.060
3,998
-0.01(-0.48%)
Aug 24, 2023
2.150
2.155
2.040
2.070
10,866
-0.12(-5.26%)
Aug 23, 2023
2.150
2.200
2.150
2.185
10,027
+0.04(+1.63%)
Aug 22, 2023
2.190
2.510
2.150
2.150
6,136
-0.02(-0.92%)
Aug 21, 2023
2.160
3.450
2.146
2.170
13,167
-0.00(-0.23%)
Aug 18, 2023
2.300
2.360
2.175
2.175
14,713
-0.12(-5.02%)
Aug 17, 2023
2.400
2.400
2.280
2.290
15,687
-0.01(-0.43%)
Aug 16, 2023
2.250
2.350
2.250
2.300
30,859
+0.12(+5.50%)
Aug 15, 2023
2.370
2.370
2.180
2.180
13,912
-0.22(-9.17%)
Aug 14, 2023
2.500
2.560
2.370
2.400
16,919
-0.16(-6.25%)
Aug 11, 2023
2.535
2.570
2.390
2.560
17,678
+0.08(+3.39%)
Aug 10, 2023
2.550
2.560
2.460
2.476
6,956
-0.07(-2.90%)
Aug 09, 2023
2.540
2.560
2.450
2.550
18,748
-0.04(-1.54%)
Aug 08, 2023
2.600
2.660
2.530
2.590
30,722
+0.10(+4.02%)
Aug 07, 2023
2.490
2.780
2.300
2.490
80,668
+0.24(+10.67%)
Aug 04, 2023
2.200
2.280
2.134
2.250
14,704
+0.04(+1.58%)
Aug 03, 2023
2.290
2.290
2.215
2.215
418
-0.04(-1.56%)
Aug 01, 2023
2.250
22
+0.02(+0.90%)
Jul 31, 2023
2.200
2.250
2.200
2.230
2,119
+0.06(+2.76%)
Jul 28, 2023
3.200
3.200
2.170
2.170
1,168
-0.03(-1.36%)
Jul 27, 2023
2.250
2.250
2.164
2.200
9,914
+0.00(+0.00%)
Jul 25, 2023
2.200
105
-0.11(-4.76%)
Jul 24, 2023
2.300
2.330
2.270
2.310
12,137
+0.01(+0.43%)
Jul 21, 2023
2.290
2.300
2.290
2.300
2,292
+0.17(+7.98%)
Jul 20, 2023
2.130
2.130
2.020
2.130
7,061
+0.01(+0.71%)
Jul 19, 2023
2.500
2.500
2.115
2.115
8,432
-0.05(-2.53%)
Jul 18, 2023
2.250
2.500
2.150
2.170
43,990
-0.03(-1.36%)
Jul 17, 2023
1.855
2.350
1.855
2.200
15,388
+0.39(+21.55%)
Jul 12, 2023
1.810
0
+0.01(+0.56%)
Jul 11, 2023
1.800
1.800
1.800
1.800
712
-0.02(-1.10%)
Jul 10, 2023
1.820
1.820
1.820
1.820
2,671
+0.10(+6.12%)
Jul 07, 2023
1.750
1.750
1.715
1.715
2,275
-0.12(-6.79%)
Jul 06, 2023
1.822
1.840
1.740
1.840
1,054
+0.04(+2.22%)
Jul 05, 2023
1.830
1.900
1.800
1.800
2,425
-0.03(-1.64%)
Jul 03, 2023
1.915
1.915
1.830
1.830
2,274
+0.08(+4.57%)
Jun 30, 2023
1.750
1.770
1.750
1.750
4,137
+0.00(+0.00%)
Jun 29, 2023
1.760
1.760
1.750
1.750
850
-0.01(-0.57%)
Jun 28, 2023
1.780
1.780
1.760
1.760
1,805
+0.03(+2.03%)
Jun 26, 2023
1.725
0
-0.02(-1.43%)
Jun 23, 2023
1.725
1.750
1.720
1.750
2,304
+0.07(+4.17%)
Jun 21, 2023
1.680
0
-0.08(-4.55%)
Jun 16, 2023
1.760
800
-0.02(-1.12%)
Jun 09, 2023
1.780
0
-0.02(-1.11%)
Jun 08, 2023
1.800
1.800
1.800
1.800
2,481
+0.00(+0.00%)
Jun 07, 2023
1.900
1.900
1.800
1.800
3,370
+0.06(+3.45%)
Jun 06, 2023
1.730
1.900
1.730
1.740
2,844
+0.57(+48.72%)
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.