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
K92 Mining Inc
(OP:
KNTNF
)
6.080
+0.100 (+1.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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
5.730
5.780
5.520
5.590
94,520
-0.10(-1.76%)
May 30, 2024
5.640
5.730
5.640
5.690
66,643
+0.04(+0.76%)
May 29, 2024
5.630
5.780
5.614
5.647
86,767
-0.16(-2.76%)
May 28, 2024
5.470
5.807
5.470
5.807
265,278
+0.21(+3.70%)
May 24, 2024
5.380
5.600
5.380
5.600
248,542
+0.18(+3.32%)
May 23, 2024
5.520
5.580
5.400
5.420
218,488
-0.18(-3.19%)
May 22, 2024
5.700
5.737
5.580
5.598
70,481
-0.17(-2.97%)
May 21, 2024
5.910
5.973
5.750
5.770
173,213
-0.12(-2.04%)
May 20, 2024
5.950
5.950
5.840
5.890
82,685
-0.05(-0.80%)
May 17, 2024
5.790
5.950
5.750
5.937
165,887
+0.20(+3.47%)
May 16, 2024
5.850
5.850
5.710
5.738
55,221
-0.10(-1.75%)
May 15, 2024
5.796
5.890
5.720
5.840
53,021
+0.11(+1.92%)
May 14, 2024
5.780
5.870
5.680
5.730
101,748
+0.11(+1.96%)
May 13, 2024
5.890
5.890
5.510
5.620
131,116
-0.24(-4.10%)
May 10, 2024
5.850
5.900
5.790
5.860
297,347
+0.05(+0.86%)
May 09, 2024
5.710
5.810
5.710
5.810
84,700
+0.11(+1.93%)
May 08, 2024
5.720
5.760
5.610
5.700
221,985
+0.00(+0.00%)
May 07, 2024
5.560
5.700
5.540
5.700
110,302
+0.11(+1.97%)
May 06, 2024
5.510
5.650
5.500
5.590
110,127
+0.24(+4.49%)
May 03, 2024
5.330
5.360
5.294
5.350
38,189
+0.03(+0.56%)
May 02, 2024
5.310
5.391
5.210
5.320
67,416
-0.06(-1.12%)
May 01, 2024
5.310
5.520
5.310
5.380
138,353
+0.07(+1.32%)
Apr 30, 2024
5.510
5.510
5.310
5.310
104,374
-0.26(-4.67%)
Apr 29, 2024
5.670
5.710
5.510
5.570
192,279
-0.10(-1.73%)
Apr 26, 2024
5.650
5.680
5.560
5.668
114,242
+0.04(+0.67%)
Apr 25, 2024
5.436
5.652
5.350
5.630
123,751
+0.20(+3.68%)
Apr 24, 2024
5.500
5.530
5.380
5.430
141,522
-0.03(-0.55%)
Apr 23, 2024
5.400
5.540
5.350
5.460
87,826
+0.11(+2.06%)
Apr 22, 2024
5.520
5.520
5.180
5.350
121,645
-0.21(-3.78%)
Apr 19, 2024
5.497
5.590
5.470
5.560
172,106
+0.06(+1.09%)
Apr 18, 2024
5.230
5.520
5.230
5.500
139,796
+0.08(+1.48%)
Apr 17, 2024
5.210
5.570
5.210
5.420
184,298
-0.04(-0.73%)
Apr 16, 2024
5.270
5.500
5.150
5.460
238,461
+0.22(+4.20%)
Apr 15, 2024
5.300
5.300
5.050
5.240
105,254
+0.02(+0.44%)
Apr 12, 2024
5.360
5.560
5.179
5.217
167,711
-0.09(-1.75%)
Apr 11, 2024
5.120
5.335
5.120
5.310
69,545
+0.11(+2.12%)
Apr 10, 2024
5.350
5.480
5.180
5.200
193,287
-0.23(-4.24%)
Apr 09, 2024
5.300
5.450
5.240
5.430
257,285
+0.14(+2.65%)
Apr 08, 2024
5.410
5.467
5.200
5.290
156,184
+0.02(+0.38%)
Apr 05, 2024
5.060
5.280
5.047
5.270
91,590
+0.15(+2.93%)
Apr 04, 2024
5.160
5.190
5.030
5.120
85,411
-0.04(-0.78%)
Apr 03, 2024
4.900
5.250
4.740
5.160
151,695
+0.17(+3.41%)
Apr 02, 2024
4.850
5.070
4.710
4.990
245,127
+0.31(+6.62%)
Apr 01, 2024
4.690
4.750
4.590
4.680
201,485
+0.02(+0.43%)
Mar 28, 2024
4.700
4.730
4.570
4.660
226,443
+0.04(+0.87%)
Mar 27, 2024
4.610
4.720
4.540
4.620
95,292
+0.06(+1.32%)
Mar 26, 2024
4.620
4.740
4.560
4.560
129,147
-0.10(-2.06%)
Mar 25, 2024
4.610
4.740
4.500
4.656
196,518
+0.11(+2.33%)
Mar 22, 2024
4.673
4.723
4.534
4.550
46,200
-0.17(-3.50%)
Mar 21, 2024
4.740
4.920
4.705
4.715
73,178
+0.04(+0.96%)
Mar 20, 2024
4.411
4.730
4.410
4.670
102,070
+0.25(+5.61%)
Mar 19, 2024
4.650
4.650
4.400
4.422
663,407
-0.28(-5.91%)
Mar 18, 2024
4.730
4.760
4.660
4.700
69,188
-0.06(-1.23%)
Mar 15, 2024
4.840
4.920
4.750
4.758
97,447
-0.06(-1.33%)
Mar 14, 2024
5.000
5.050
4.823
4.823
103,972
-0.25(-4.88%)
Mar 13, 2024
4.980
5.140
4.980
5.070
124,553
+0.08(+1.50%)
Mar 12, 2024
4.770
5.000
4.744
4.995
58,187
+0.12(+2.36%)
Mar 11, 2024
4.790
4.920
4.750
4.880
82,796
+0.07(+1.46%)
Mar 08, 2024
4.750
4.858
4.740
4.810
158,467
+0.00(+0.00%)
Mar 07, 2024
4.700
4.830
4.695
4.810
73,218
+0.13(+2.78%)
Mar 06, 2024
4.570
4.786
4.530
4.680
86,979
+0.15(+3.31%)
Mar 05, 2024
4.500
4.610
4.490
4.530
84,137
+0.04(+0.86%)
Mar 04, 2024
4.430
4.530
4.300
4.492
63,121
+0.14(+3.29%)
Mar 01, 2024
4.460
4.460
4.110
4.348
66,260
+0.17(+4.06%)
Feb 29, 2024
4.120
4.250
4.064
4.179
72,886
+0.11(+2.67%)
Feb 28, 2024
4.080
4.130
4.070
4.070
105,648
-0.03(-0.73%)
Feb 27, 2024
4.320
4.320
4.050
4.100
90,523
+0.02(+0.49%)
Feb 26, 2024
4.430
4.460
3.900
4.080
390,719
-0.37(-8.37%)
Feb 23, 2024
4.619
4.649
4.440
4.453
135,466
-0.22(-4.75%)
Feb 22, 2024
4.890
4.890
4.667
4.675
44,846
-0.25(-5.17%)
Feb 21, 2024
4.800
4.930
4.670
4.930
67,848
+0.13(+2.71%)
Feb 20, 2024
5.030
5.030
4.690
4.800
58,238
+0.02(+0.51%)
Feb 16, 2024
4.744
4.830
4.720
4.776
44,513
+0.04(+0.76%)
Feb 15, 2024
4.630
4.780
4.597
4.740
105,422
+0.15(+3.16%)
Feb 14, 2024
4.540
4.630
4.510
4.595
54,293
+0.01(+0.33%)
Feb 13, 2024
4.620
4.710
4.500
4.580
115,587
-0.25(-5.18%)
Feb 12, 2024
4.570
4.835
4.570
4.830
23,574
+0.03(+0.63%)
Feb 09, 2024
4.850
4.938
4.730
4.800
74,501
-0.11(-2.14%)
Feb 08, 2024
4.947
4.947
4.850
4.905
66,920
-0.06(-1.31%)
Feb 07, 2024
5.020
5.030
4.925
4.970
23,365
-0.04(-0.80%)
Feb 06, 2024
4.880
5.030
4.880
5.010
37,757
+0.06(+1.21%)
Feb 05, 2024
5.000
5.020
4.790
4.950
47,088
-0.09(-1.79%)
Feb 02, 2024
4.996
5.110
4.920
5.040
81,371
-0.07(-1.37%)
Feb 01, 2024
4.960
5.120
4.900
5.110
110,633
+0.33(+6.87%)
Jan 31, 2024
4.970
5.050
4.781
4.781
78,516
-0.17(-3.41%)
Jan 30, 2024
4.880
5.030
4.860
4.950
24,261
+0.03(+0.64%)
Jan 29, 2024
4.820
4.940
4.820
4.918
79,023
+0.13(+2.64%)
Jan 26, 2024
4.850
4.862
4.760
4.792
20,088
-0.05(-0.99%)
Jan 25, 2024
4.877
4.900
4.750
4.840
128,841
-0.07(-1.43%)
Jan 24, 2024
5.014
5.048
4.800
4.910
194,756
+0.00(+0.00%)
Jan 23, 2024
4.850
4.920
4.814
4.910
35,761
+0.09(+1.80%)
Jan 22, 2024
4.810
4.870
4.770
4.823
99,234
-0.01(-0.14%)
Jan 19, 2024
4.802
4.830
4.710
4.830
49,979
+0.05(+1.05%)
Jan 18, 2024
4.810
4.810
4.730
4.780
41,953
-0.05(-1.07%)
Jan 17, 2024
4.800
4.832
4.726
4.832
73,680
-0.04(-0.89%)
Jan 16, 2024
5.100
5.100
4.840
4.875
71,117
-0.28(-5.34%)
Jan 12, 2024
5.250
5.410
5.105
5.150
105,576
-0.02(-0.39%)
Jan 11, 2024
5.226
5.230
5.070
5.170
139,227
-0.02(-0.39%)
Jan 10, 2024
5.120
5.240
5.045
5.190
183,896
+0.09(+1.76%)
Jan 09, 2024
4.700
5.110
4.700
5.100
262,559
+0.41(+8.74%)
Jan 08, 2024
4.645
4.840
4.620
4.690
33,874
+0.00(+0.00%)
Jan 05, 2024
4.640
4.810
4.620
4.690
47,163
-0.03(-0.64%)
Jan 04, 2024
4.730
4.770
4.690
4.720
18,194
-0.05(-1.05%)
Jan 03, 2024
4.610
4.840
4.610
4.770
99,042
-0.11(-2.28%)
Jan 02, 2024
4.884
4.931
4.866
4.881
47,770
-0.03(-0.58%)
Dec 29, 2023
4.950
4.980
4.910
4.910
107,142
-0.12(-2.48%)
Dec 28, 2023
5.050
5.100
4.980
5.035
121,268
+0.02(+0.30%)
Dec 27, 2023
4.920
5.060
4.900
5.020
166,708
+0.10(+2.03%)
Dec 26, 2023
4.860
4.920
4.825
4.920
41,419
+0.02(+0.50%)
Dec 22, 2023
4.680
4.963
4.680
4.896
194,589
+0.20(+4.16%)
Dec 21, 2023
4.530
4.750
4.530
4.700
62,020
+0.06(+1.29%)
Dec 20, 2023
4.750
4.790
4.640
4.640
87,630
-0.09(-1.90%)
Dec 19, 2023
4.570
4.730
4.550
4.730
110,546
+0.18(+3.96%)
Dec 18, 2023
4.515
4.580
4.480
4.550
82,343
+0.07(+1.56%)
Dec 15, 2023
4.480
4.535
4.420
4.480
213,995
-0.05(-1.10%)
Dec 14, 2023
4.460
4.620
4.420
4.530
212,520
+0.07(+1.57%)
Dec 13, 2023
3.990
4.460
3.980
4.460
148,423
+0.48(+12.06%)
Dec 12, 2023
4.110
4.150
3.880
3.980
164,811
-0.17(-4.10%)
Dec 11, 2023
4.240
4.275
4.117
4.150
56,760
-0.16(-3.71%)
Dec 08, 2023
4.280
4.360
4.190
4.310
70,632
-0.02(-0.46%)
Dec 07, 2023
4.400
4.460
4.300
4.330
73,638
-0.04(-0.92%)
Dec 06, 2023
4.350
4.390
4.282
4.370
100,570
+0.10(+2.34%)
Dec 05, 2023
4.450
4.450
4.270
4.270
75,219
-0.18(-4.11%)
Dec 04, 2023
4.470
4.600
4.352
4.453
79,037
-0.06(-1.33%)
Dec 01, 2023
4.360
4.513
4.350
4.513
173,310
+0.14(+3.27%)
Nov 30, 2023
4.380
4.408
4.300
4.370
76,932
-0.05(-1.13%)
Nov 29, 2023
4.400
4.450
4.370
4.420
90,424
+0.06(+1.38%)
Nov 28, 2023
4.103
4.380
4.100
4.360
162,771
+0.30(+7.39%)
Nov 27, 2023
3.984
4.320
3.984
4.060
367,612
+0.10(+2.53%)
Nov 24, 2023
3.900
3.990
3.900
3.960
29,003
+0.08(+2.06%)
Nov 22, 2023
3.930
3.930
3.850
3.880
55,827
-0.03(-0.77%)
Nov 21, 2023
3.900
4.030
3.900
3.910
128,719
+0.08(+2.16%)
Nov 20, 2023
3.850
3.870
3.800
3.827
41,929
-0.06(-1.49%)
Nov 17, 2023
3.970
3.970
3.870
3.885
32,491
-0.03(-0.64%)
Nov 16, 2023
3.833
3.970
3.787
3.910
59,846
+0.10(+2.62%)
Nov 15, 2023
3.700
3.930
3.700
3.810
103,792
-0.01(-0.26%)
Nov 14, 2023
3.632
3.860
3.515
3.820
223,408
+0.39(+11.37%)
Nov 13, 2023
3.436
3.520
3.430
3.430
79,868
-0.01(-0.29%)
Nov 10, 2023
3.550
3.550
3.410
3.440
92,396
-0.10(-2.82%)
Nov 09, 2023
3.550
3.660
3.530
3.540
57,414
-0.02(-0.56%)
Nov 08, 2023
3.640
3.710
3.554
3.560
132,402
-0.14(-3.85%)
Nov 07, 2023
3.650
3.730
3.612
3.703
54,762
-0.05(-1.26%)
Nov 06, 2023
3.900
3.965
3.741
3.750
73,856
-0.18(-4.58%)
Nov 03, 2023
3.710
3.990
3.690
3.930
139,353
+0.32(+8.86%)
Nov 02, 2023
3.430
3.620
3.430
3.610
65,897
+0.18(+5.25%)
Nov 01, 2023
3.600
3.660
3.350
3.430
183,484
-0.19(-5.38%)
Oct 31, 2023
3.690
3.710
3.560
3.625
85,542
-0.08(-2.29%)
Oct 30, 2023
3.929
3.940
3.694
3.710
128,317
-0.19(-4.87%)
Oct 27, 2023
3.740
3.950
3.660
3.900
159,055
+0.18(+4.84%)
Oct 26, 2023
3.890
3.900
3.700
3.720
134,188
-0.20(-5.10%)
Oct 25, 2023
4.052
4.130
3.900
3.920
87,714
-0.11(-2.64%)
Oct 24, 2023
4.016
4.124
3.980
4.027
133,911
-0.09(-2.17%)
Oct 23, 2023
4.260
4.270
4.110
4.116
65,216
-0.19(-4.50%)
Oct 20, 2023
4.310
4.350
4.200
4.310
30,904
+0.02(+0.47%)
Oct 19, 2023
4.164
4.290
4.164
4.290
47,227
+0.05(+1.18%)
Oct 18, 2023
4.300
4.390
4.180
4.240
55,943
-0.01(-0.24%)
Oct 17, 2023
4.081
4.310
4.081
4.250
93,344
+0.14(+3.33%)
Oct 16, 2023
4.010
4.150
4.010
4.113
86,658
+0.12(+3.08%)
Oct 13, 2023
3.850
4.000
3.520
3.990
160,331
+0.47(+13.35%)
Oct 12, 2023
4.017
4.017
3.506
3.520
421,395
-0.53(-13.19%)
Oct 11, 2023
4.090
4.120
4.014
4.055
52,713
-0.00(-0.12%)
Oct 10, 2023
4.056
4.140
4.045
4.060
157,222
+0.05(+1.25%)
Oct 09, 2023
4.000
4.140
3.900
4.010
24,325
+0.03(+0.75%)
Oct 06, 2023
3.960
4.040
3.905
3.980
66,503
+0.05(+1.27%)
Oct 05, 2023
3.870
3.940
3.838
3.930
63,934
+0.04(+1.03%)
Oct 04, 2023
4.098
4.098
3.810
3.890
174,830
-0.22(-5.35%)
Oct 03, 2023
4.100
4.130
4.050
4.110
61,826
+0.00(+0.00%)
Oct 02, 2023
4.150
4.175
4.110
4.110
43,029
-0.14(-3.29%)
Sep 29, 2023
4.324
4.330
4.190
4.250
150,349
+0.04(+0.88%)
Sep 28, 2023
4.220
4.250
4.160
4.213
47,471
-0.04(-0.85%)
Sep 27, 2023
4.381
4.381
4.200
4.249
132,016
-0.14(-3.21%)
Sep 26, 2023
4.370
4.457
4.250
4.390
155,019
+0.08(+1.86%)
Sep 25, 2023
4.300
4.310
4.250
4.310
140,608
-0.08(-1.82%)
Sep 22, 2023
4.480
4.510
4.380
4.390
50,302
-0.09(-2.01%)
Sep 21, 2023
4.270
4.530
4.270
4.480
35,506
-0.07(-1.54%)
Sep 20, 2023
4.460
4.581
4.450
4.550
26,508
+0.10(+2.36%)
Sep 19, 2023
4.500
4.570
4.420
4.445
34,483
-0.04(-0.78%)
Sep 18, 2023
4.470
4.510
4.440
4.480
62,113
+0.04(+0.90%)
Sep 15, 2023
4.470
4.500
4.410
4.440
240,371
+0.04(+0.91%)
Sep 14, 2023
4.480
4.550
4.400
4.400
113,779
-0.04(-0.90%)
Sep 13, 2023
4.460
4.550
4.425
4.440
51,269
-0.10(-2.20%)
Sep 12, 2023
4.410
4.720
4.410
4.540
58,246
+0.05(+1.11%)
Sep 11, 2023
4.410
4.527
4.400
4.490
85,949
+0.06(+1.35%)
Sep 08, 2023
4.170
4.540
4.170
4.430
29,345
+0.05(+1.14%)
Sep 07, 2023
4.430
4.430
4.370
4.380
66,652
-0.05(-1.13%)
Sep 06, 2023
4.490
4.570
4.430
4.430
58,293
-0.09(-1.93%)
Sep 05, 2023
4.550
4.613
4.406
4.517
62,284
-0.05(-1.16%)
Sep 01, 2023
4.761
4.770
4.550
4.570
53,534
-0.17(-3.59%)
Aug 31, 2023
4.769
4.769
4.600
4.740
41,827
+0.00(+0.00%)
Aug 30, 2023
4.946
4.946
4.740
4.740
46,368
-0.17(-3.46%)
Aug 29, 2023
4.750
4.925
4.750
4.910
53,037
+0.14(+2.94%)
Aug 28, 2023
4.592
4.785
4.592
4.770
48,612
+0.19(+4.15%)
Aug 25, 2023
4.510
4.600
4.400
4.580
21,689
-0.04(-0.82%)
Aug 24, 2023
4.760
4.760
4.370
4.618
367,700
+0.08(+1.72%)
Aug 23, 2023
4.110
4.650
4.110
4.540
155,445
+0.25(+5.78%)
Aug 22, 2023
4.370
4.370
4.250
4.292
57,739
-0.18(-3.98%)
Aug 21, 2023
4.350
4.497
4.295
4.470
55,302
+0.19(+4.44%)
Aug 18, 2023
3.950
4.280
3.950
4.280
79,302
+0.27(+6.84%)
Aug 17, 2023
4.030
4.030
3.970
4.006
30,784
+0.02(+0.48%)
Aug 16, 2023
4.000
4.060
3.970
3.987
85,847
+0.04(+0.94%)
Aug 15, 2023
4.080
4.130
3.930
3.950
115,684
-0.14(-3.42%)
Aug 14, 2023
4.220
4.250
4.050
4.090
182,540
-0.16(-3.77%)
Aug 11, 2023
4.209
4.270
4.170
4.250
85,169
+0.07(+1.67%)
Aug 10, 2023
4.340
4.594
4.170
4.180
225,589
-0.17(-3.91%)
Aug 09, 2023
4.300
4.350
4.224
4.350
73,074
+0.02(+0.46%)
Aug 08, 2023
4.580
4.580
4.330
4.330
141,633
-0.24(-5.25%)
Aug 07, 2023
4.680
4.680
4.560
4.570
10,138
+0.00(+0.00%)
Aug 04, 2023
4.600
4.600
4.496
4.570
41,515
+0.05(+1.11%)
Aug 03, 2023
4.450
4.530
4.420
4.520
15,280
+0.10(+2.26%)
Aug 02, 2023
4.554
4.580
4.420
4.420
51,569
-0.15(-3.28%)
Aug 01, 2023
4.750
4.750
4.550
4.570
26,217
-0.16(-3.38%)
Jul 31, 2023
4.572
4.783
4.540
4.730
43,196
+0.19(+4.19%)
Jul 28, 2023
4.590
4.590
4.480
4.540
32,217
+0.07(+1.57%)
Jul 27, 2023
4.580
4.590
4.470
4.470
75,408
-0.20(-4.28%)
Jul 26, 2023
4.650
4.720
4.610
4.670
31,502
-0.02(-0.43%)
Jul 25, 2023
4.600
4.768
4.600
4.690
36,142
-0.01(-0.21%)
Jul 24, 2023
4.680
4.740
4.680
4.700
43,632
+0.04(+0.75%)
Jul 21, 2023
4.660
4.690
4.650
4.665
32,993
-0.01(-0.32%)
Jul 20, 2023
4.840
4.880
4.680
4.680
113,614
-0.22(-4.49%)
Jul 19, 2023
5.100
5.100
4.860
4.900
63,951
-0.01(-0.29%)
Jul 18, 2023
4.850
5.008
4.840
4.914
29,626
+0.08(+1.75%)
Jul 17, 2023
4.570
4.860
4.570
4.830
59,391
-0.04(-0.82%)
Jul 14, 2023
5.010
5.030
4.850
4.870
33,355
-0.16(-3.18%)
Jul 13, 2023
4.940
5.030
4.920
5.030
71,069
+0.10(+2.11%)
Jul 12, 2023
4.950
4.980
4.770
4.926
102,673
+0.18(+3.78%)
Jul 11, 2023
4.750
4.900
4.710
4.747
42,749
-0.01(-0.28%)
Jul 10, 2023
4.290
4.800
4.290
4.760
122,705
+0.52(+12.26%)
Jul 07, 2023
4.060
4.300
4.060
4.240
72,973
+0.10(+2.42%)
Jul 06, 2023
4.290
4.400
4.030
4.140
499,991
-0.17(-3.94%)
Jul 05, 2023
4.470
4.470
4.294
4.310
68,148
-0.12(-2.71%)
Jul 03, 2023
4.340
4.470
4.335
4.430
24,699
+0.09(+2.19%)
Jun 30, 2023
4.380
4.380
4.312
4.335
86,276
+0.02(+0.46%)
Jun 29, 2023
4.350
4.358
4.250
4.315
93,418
-0.04(-1.03%)
Jun 28, 2023
4.522
4.560
4.355
4.360
63,659
-0.19(-4.18%)
Jun 27, 2023
4.560
4.600
4.515
4.550
25,228
+0.00(+0.00%)
Jun 26, 2023
4.520
4.585
4.487
4.550
42,746
+0.11(+2.48%)
Jun 23, 2023
4.400
4.520
4.400
4.440
92,561
+0.07(+1.49%)
Jun 22, 2023
4.540
4.570
4.365
4.375
95,350
-0.22(-4.89%)
Jun 21, 2023
4.460
4.603
4.372
4.600
62,036
+0.14(+3.14%)
Jun 20, 2023
4.640
4.640
4.390
4.460
61,918
-0.16(-3.46%)
Jun 16, 2023
4.380
4.650
4.370
4.620
572,187
+0.26(+5.96%)
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.