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
Tile Shop Hlds
(NQ:
TTSH
)
6.560
+0.180 (+2.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
6.410
6.580
6.380
6.560
91,499
+0.18(+2.82%)
May 23, 2024
6.460
6.500
6.260
6.380
67,884
-0.02(-0.31%)
May 22, 2024
6.330
6.460
6.250
6.400
79,245
+0.06(+0.95%)
May 21, 2024
6.300
6.420
6.140
6.340
123,054
+0.05(+0.79%)
May 20, 2024
6.490
6.490
6.060
6.290
198,354
-0.19(-2.93%)
May 17, 2024
6.410
6.509
6.350
6.480
57,271
+0.09(+1.41%)
May 16, 2024
6.580
6.580
6.360
6.390
39,734
-0.20(-3.03%)
May 15, 2024
6.810
6.820
6.560
6.590
71,867
-0.16(-2.37%)
May 14, 2024
6.750
6.770
6.680
6.750
47,442
+0.07(+1.05%)
May 13, 2024
6.740
6.810
6.680
6.680
44,572
+0.00(+0.00%)
May 10, 2024
6.710
6.760
6.485
6.680
74,124
-0.04(-0.60%)
May 09, 2024
6.990
6.990
6.680
6.720
88,328
-0.14(-2.04%)
May 08, 2024
6.800
6.880
6.710
6.860
50,014
-0.02(-0.29%)
May 07, 2024
6.990
7.020
6.860
6.880
55,488
-0.15(-2.13%)
May 06, 2024
7.090
7.100
6.970
7.030
68,298
+0.09(+1.30%)
May 03, 2024
6.900
7.000
6.830
6.940
47,429
+0.20(+2.97%)
May 02, 2024
6.910
6.910
6.670
6.740
73,846
-0.13(-1.89%)
May 01, 2024
6.750
6.980
6.716
6.870
78,220
+0.15(+2.23%)
Apr 30, 2024
6.680
6.867
6.620
6.720
93,434
+0.03(+0.45%)
Apr 29, 2024
6.550
6.700
6.545
6.690
48,275
+0.19(+2.92%)
Apr 26, 2024
6.360
6.520
6.330
6.500
40,028
+0.15(+2.36%)
Apr 25, 2024
6.370
6.390
6.307
6.350
50,487
-0.09(-1.40%)
Apr 24, 2024
6.650
6.730
6.440
6.440
53,784
-0.21(-3.16%)
Apr 23, 2024
6.400
6.655
6.400
6.650
70,232
+0.27(+4.23%)
Apr 22, 2024
6.400
6.435
6.286
6.380
168,135
+0.04(+0.63%)
Apr 19, 2024
6.470
6.515
6.180
6.340
114,629
-0.16(-2.46%)
Apr 18, 2024
6.720
6.720
6.470
6.500
94,040
-0.15(-2.26%)
Apr 17, 2024
6.770
6.770
6.489
6.650
104,821
-0.08(-1.19%)
Apr 16, 2024
6.770
6.780
6.580
6.730
106,337
-0.11(-1.61%)
Apr 15, 2024
7.000
7.000
6.760
6.840
79,346
-0.09(-1.30%)
Apr 12, 2024
6.840
7.100
6.840
6.930
83,335
+0.04(+0.58%)
Apr 11, 2024
6.830
6.960
6.750
6.890
89,646
+0.04(+0.58%)
Apr 10, 2024
6.870
6.979
6.755
6.850
107,999
-0.15(-2.14%)
Apr 09, 2024
7.000
7.070
6.980
7.000
104,703
+0.00(+0.00%)
Apr 08, 2024
6.950
7.015
6.910
7.000
54,532
+0.06(+0.86%)
Apr 05, 2024
6.900
7.100
6.830
6.940
121,595
+0.00(+0.00%)
Apr 04, 2024
7.110
7.110
6.890
6.940
112,610
-0.04(-0.57%)
Apr 03, 2024
6.860
7.000
6.760
6.980
167,501
+0.09(+1.31%)
Apr 02, 2024
6.970
6.970
6.740
6.890
99,339
-0.09(-1.29%)
Apr 01, 2024
7.100
7.100
6.910
6.980
141,442
-0.05(-0.71%)
Mar 28, 2024
7.000
7.130
6.940
7.030
395,556
+0.06(+0.86%)
Mar 27, 2024
6.940
7.015
6.900
6.970
71,225
+0.01(+0.14%)
Mar 26, 2024
7.060
7.060
6.930
6.960
70,198
-0.01(-0.14%)
Mar 25, 2024
7.040
7.180
6.950
6.970
67,813
-0.02(-0.29%)
Mar 22, 2024
7.000
7.000
6.840
6.990
145,991
-0.01(-0.14%)
Mar 21, 2024
6.950
7.070
6.870
7.000
428,615
+0.07(+1.01%)
Mar 20, 2024
6.890
6.980
6.686
6.930
219,672
+0.03(+0.43%)
Mar 19, 2024
6.620
7.000
6.560
6.900
289,049
+0.29(+4.39%)
Mar 18, 2024
6.540
6.705
6.420
6.610
382,321
+0.08(+1.23%)
Mar 15, 2024
6.460
6.730
6.460
6.530
261,593
+0.02(+0.31%)
Mar 14, 2024
6.740
6.740
6.470
6.510
87,034
-0.24(-3.56%)
Mar 13, 2024
6.720
6.860
6.671
6.750
122,896
+0.06(+0.90%)
Mar 12, 2024
6.850
6.850
6.630
6.690
75,634
-0.13(-1.91%)
Mar 11, 2024
6.870
6.893
6.660
6.820
91,390
+0.02(+0.29%)
Mar 08, 2024
6.830
6.980
6.670
6.800
85,006
+0.07(+1.04%)
Mar 07, 2024
6.830
6.990
6.670
6.730
142,309
-0.09(-1.32%)
Mar 06, 2024
6.720
6.870
6.700
6.820
418,387
+0.13(+1.94%)
Mar 05, 2024
6.650
6.800
6.580
6.690
91,475
+0.04(+0.60%)
Mar 04, 2024
6.960
6.980
6.610
6.650
110,160
-0.31(-4.45%)
Mar 01, 2024
7.000
7.020
6.850
6.960
164,121
+0.01(+0.14%)
Feb 29, 2024
7.100
7.110
6.690
6.950
292,651
+0.00(+0.00%)
Feb 28, 2024
6.970
7.080
6.830
6.950
128,669
-0.07(-1.00%)
Feb 27, 2024
6.910
7.050
6.650
7.020
325,696
+0.22(+3.24%)
Feb 26, 2024
6.630
6.840
6.600
6.800
144,512
+0.20(+3.03%)
Feb 23, 2024
6.470
6.660
6.390
6.600
179,988
+0.13(+2.01%)
Feb 22, 2024
6.470
6.710
6.350
6.470
187,548
-0.04(-0.61%)
Feb 21, 2024
6.620
6.825
6.480
6.510
193,984
-0.07(-1.06%)
Feb 20, 2024
6.880
6.900
6.530
6.580
185,415
-0.30(-4.36%)
Feb 16, 2024
6.990
7.000
6.760
6.880
178,800
-0.04(-0.58%)
Feb 15, 2024
6.450
6.940
6.338
6.920
597,565
+0.55(+8.63%)
Feb 14, 2024
6.230
6.400
6.170
6.370
47,189
+0.20(+3.24%)
Feb 13, 2024
6.280
6.430
6.120
6.170
89,610
-0.28(-4.34%)
Feb 12, 2024
6.350
6.520
6.350
6.450
242,817
+0.00(+0.00%)
Feb 09, 2024
6.250
6.520
6.200
6.450
48,339
+0.17(+2.71%)
Feb 08, 2024
6.370
6.460
6.250
6.280
22,835
-0.08(-1.26%)
Feb 07, 2024
6.300
6.390
6.210
6.360
40,760
+0.08(+1.27%)
Feb 06, 2024
6.260
6.370
6.211
6.280
16,015
-0.01(-0.16%)
Feb 05, 2024
6.310
6.370
6.195
6.290
35,720
-0.01(-0.16%)
Feb 02, 2024
6.150
6.430
6.150
6.300
143,736
-0.02(-0.32%)
Feb 01, 2024
6.540
6.555
6.200
6.320
261,787
-0.17(-2.62%)
Jan 31, 2024
6.500
6.580
6.441
6.490
103,771
-0.08(-1.22%)
Jan 30, 2024
6.420
6.580
6.410
6.570
77,892
+0.08(+1.23%)
Jan 29, 2024
6.660
6.660
6.380
6.490
49,896
-0.15(-2.26%)
Jan 26, 2024
6.690
6.741
6.440
6.640
54,291
-0.02(-0.30%)
Jan 25, 2024
6.850
6.930
6.545
6.660
96,845
-0.07(-1.04%)
Jan 24, 2024
6.830
6.930
6.650
6.730
40,465
-0.01(-0.15%)
Jan 23, 2024
7.140
7.140
6.670
6.740
51,964
-0.31(-4.40%)
Jan 22, 2024
7.090
7.160
6.855
7.050
72,583
-0.02(-0.28%)
Jan 19, 2024
7.050
7.110
6.930
7.070
37,680
+0.09(+1.29%)
Jan 18, 2024
6.940
7.015
6.795
6.980
28,701
+0.07(+1.01%)
Jan 17, 2024
6.900
7.100
6.840
6.910
29,305
-0.11(-1.57%)
Jan 16, 2024
6.890
7.070
6.848
7.020
53,162
+0.01(+0.14%)
Jan 12, 2024
7.070
7.070
6.878
7.010
40,289
+0.02(+0.29%)
Jan 11, 2024
6.930
7.029
6.530
6.990
102,292
-0.02(-0.29%)
Jan 10, 2024
6.750
7.060
6.750
7.010
42,809
+0.21(+3.09%)
Jan 09, 2024
6.840
6.960
6.780
6.800
23,738
-0.15(-2.16%)
Jan 08, 2024
6.710
7.000
6.700
6.950
25,919
+0.11(+1.61%)
Jan 05, 2024
6.800
7.069
6.731
6.840
53,086
-0.01(-0.15%)
Jan 04, 2024
6.960
7.060
6.830
6.850
51,171
-0.06(-0.87%)
Jan 03, 2024
7.300
7.300
6.860
6.910
50,874
-0.36(-4.95%)
Jan 02, 2024
7.360
7.390
7.210
7.270
41,967
-0.09(-1.22%)
Dec 29, 2023
7.440
7.490
7.280
7.360
46,886
-0.05(-0.67%)
Dec 28, 2023
7.420
7.500
7.370
7.410
61,618
-0.09(-1.20%)
Dec 27, 2023
7.420
7.670
7.391
7.500
135,285
+0.00(+0.00%)
Dec 26, 2023
7.400
7.500
7.290
7.500
62,364
+0.06(+0.81%)
Dec 22, 2023
7.250
7.470
6.920
7.440
168,189
+0.22(+3.05%)
Dec 21, 2023
7.250
7.260
7.000
7.220
139,263
+0.06(+0.84%)
Dec 20, 2023
7.000
7.500
7.000
7.160
140,853
+0.16(+2.29%)
Dec 19, 2023
7.000
7.000
6.925
7.000
60,383
+0.00(+0.00%)
Dec 18, 2023
7.010
7.290
6.945
7.000
131,225
-0.01(-0.14%)
Dec 15, 2023
7.060
7.292
6.810
7.010
254,177
+0.04(+0.57%)
Dec 14, 2023
6.870
7.020
6.710
6.970
162,880
+0.10(+1.46%)
Dec 13, 2023
6.660
6.970
6.550
6.870
105,042
+0.27(+4.09%)
Dec 12, 2023
6.750
6.800
6.440
6.600
87,343
-0.16(-2.37%)
Dec 11, 2023
6.800
6.900
6.430
6.760
55,267
-0.07(-1.02%)
Dec 08, 2023
6.540
6.890
6.400
6.830
65,504
+0.29(+4.43%)
Dec 07, 2023
6.640
6.700
6.470
6.540
32,814
-0.05(-0.76%)
Dec 06, 2023
6.800
6.890
6.590
6.590
31,060
-0.22(-3.23%)
Dec 05, 2023
6.900
6.900
6.680
6.810
32,150
-0.10(-1.45%)
Dec 04, 2023
6.600
6.990
6.570
6.910
59,611
+0.31(+4.70%)
Dec 01, 2023
6.800
6.800
6.380
6.600
108,326
-0.15(-2.22%)
Nov 30, 2023
6.490
6.790
6.335
6.750
149,640
+0.26(+4.01%)
Nov 29, 2023
6.430
6.535
6.090
6.490
72,209
+0.15(+2.37%)
Nov 28, 2023
6.370
6.500
6.272
6.340
52,896
-0.03(-0.47%)
Nov 27, 2023
6.420
6.500
6.160
6.370
29,396
-0.10(-1.55%)
Nov 24, 2023
6.320
6.620
6.290
6.470
26,033
+0.09(+1.41%)
Nov 22, 2023
6.320
6.490
6.212
6.380
38,729
+0.15(+2.41%)
Nov 21, 2023
6.270
6.450
6.170
6.230
48,541
-0.17(-2.66%)
Nov 20, 2023
6.340
6.500
6.218
6.400
37,278
+0.10(+1.59%)
Nov 17, 2023
6.400
6.500
6.230
6.300
100,257
-0.06(-0.87%)
Nov 16, 2023
6.300
6.400
6.160
6.355
57,256
+0.08(+1.19%)
Nov 15, 2023
6.000
6.340
6.000
6.280
84,371
+0.27(+4.49%)
Nov 14, 2023
5.650
6.010
5.550
6.010
66,271
+0.54(+9.87%)
Nov 13, 2023
5.600
5.670
5.400
5.470
60,598
-0.13(-2.32%)
Nov 10, 2023
5.380
5.610
5.280
5.600
108,055
+0.26(+4.87%)
Nov 09, 2023
5.400
5.450
5.140
5.340
74,154
-0.07(-1.29%)
Nov 08, 2023
5.470
5.470
5.240
5.410
64,848
-0.06(-1.10%)
Nov 07, 2023
5.310
5.500
5.070
5.470
50,692
+0.16(+3.01%)
Nov 06, 2023
5.280
5.390
5.090
5.310
108,321
-0.04(-0.75%)
Nov 03, 2023
5.500
5.500
5.050
5.350
40,895
-0.07(-1.29%)
Nov 02, 2023
4.940
5.500
4.620
5.420
80,227
+0.15(+2.85%)
Nov 01, 2023
5.300
5.430
5.200
5.270
57,220
-0.22(-4.01%)
Oct 31, 2023
5.150
5.500
5.010
5.490
172,962
+0.34(+6.60%)
Oct 30, 2023
4.760
5.180
4.330
5.150
194,809
+0.29(+5.97%)
Oct 27, 2023
4.900
5.100
4.820
4.860
32,197
+0.01(+0.21%)
Oct 26, 2023
4.980
5.040
4.820
4.850
38,690
-0.10(-2.02%)
Oct 25, 2023
5.010
5.110
4.900
4.950
31,640
-0.18(-3.51%)
Oct 24, 2023
5.090
5.220
5.000
5.130
24,760
+0.06(+1.18%)
Oct 23, 2023
5.230
5.260
5.040
5.070
26,105
-0.20(-3.80%)
Oct 20, 2023
5.150
5.270
5.150
5.270
65,872
+0.13(+2.53%)
Oct 19, 2023
5.080
5.270
5.080
5.140
28,826
+0.08(+1.58%)
Oct 18, 2023
5.240
5.325
5.060
5.060
29,871
-0.21(-3.89%)
Oct 17, 2023
5.150
5.500
5.150
5.265
93,657
+0.14(+2.83%)
Oct 16, 2023
5.130
5.190
5.060
5.120
54,898
+0.02(+0.39%)
Oct 13, 2023
5.306
5.306
4.977
5.100
16,573
-0.07(-1.35%)
Oct 12, 2023
5.180
5.359
5.120
5.170
34,996
+0.02(+0.39%)
Oct 11, 2023
5.190
5.427
5.135
5.150
30,455
-0.10(-1.90%)
Oct 10, 2023
5.240
5.380
5.190
5.250
38,947
-0.04(-0.76%)
Oct 09, 2023
5.220
5.480
4.975
5.290
24,312
-0.01(-0.19%)
Oct 06, 2023
5.230
5.350
5.171
5.300
26,950
+0.07(+1.34%)
Oct 05, 2023
5.290
5.325
5.230
5.230
57,713
-0.11(-2.06%)
Oct 04, 2023
5.230
5.450
5.160
5.340
47,542
+0.11(+2.10%)
Oct 03, 2023
5.490
5.500
5.160
5.230
34,416
-0.24(-4.39%)
Oct 02, 2023
5.430
5.590
5.400
5.470
28,164
-0.02(-0.36%)
Sep 29, 2023
5.520
5.651
5.420
5.490
26,849
-0.05(-0.90%)
Sep 28, 2023
5.612
5.612
5.430
5.540
19,893
-0.05(-0.89%)
Sep 27, 2023
5.580
5.700
5.520
5.590
30,584
+0.09(+1.64%)
Sep 26, 2023
5.620
5.700
5.410
5.500
35,839
-0.09(-1.61%)
Sep 25, 2023
5.440
5.630
5.542
5.590
30,970
+0.13(+2.38%)
Sep 22, 2023
5.410
5.750
5.390
5.460
31,589
+0.04(+0.74%)
Sep 21, 2023
5.390
5.560
5.376
5.420
32,415
+0.03(+0.56%)
Sep 20, 2023
5.360
5.520
5.290
5.390
40,846
+0.07(+1.32%)
Sep 19, 2023
5.410
5.490
5.300
5.320
30,371
-0.08(-1.48%)
Sep 18, 2023
5.500
5.570
5.360
5.400
38,029
-0.06(-1.10%)
Sep 15, 2023
5.400
5.550
5.300
5.460
244,971
+0.03(+0.55%)
Sep 14, 2023
5.270
5.495
5.230
5.430
42,284
+0.18(+3.43%)
Sep 13, 2023
5.350
5.350
5.195
5.250
51,416
+0.02(+0.38%)
Sep 12, 2023
5.130
5.325
5.130
5.230
54,789
+0.06(+1.16%)
Sep 11, 2023
5.110
5.320
5.110
5.170
59,174
-0.06(-1.15%)
Sep 08, 2023
5.250
5.490
5.170
5.230
34,643
-0.08(-1.51%)
Sep 07, 2023
5.750
5.750
5.250
5.310
85,376
-0.45(-7.81%)
Sep 06, 2023
5.860
5.940
5.591
5.760
98,207
-0.07(-1.20%)
Sep 05, 2023
6.070
6.070
5.720
5.830
50,782
-0.23(-3.80%)
Sep 01, 2023
5.930
6.140
5.900
6.060
45,490
+0.14(+2.36%)
Aug 31, 2023
5.890
6.040
5.875
5.920
54,607
+0.08(+1.37%)
Aug 30, 2023
5.750
5.860
5.690
5.840
38,171
+0.09(+1.57%)
Aug 29, 2023
5.720
5.840
5.679
5.750
66,287
+0.05(+0.88%)
Aug 28, 2023
5.670
5.790
5.660
5.700
38,197
+0.01(+0.18%)
Aug 25, 2023
5.670
5.740
5.600
5.690
29,244
+0.01(+0.18%)
Aug 24, 2023
5.690
5.770
5.570
5.680
50,356
-0.07(-1.22%)
Aug 23, 2023
5.670
5.775
5.622
5.750
33,415
+0.05(+0.88%)
Aug 22, 2023
5.870
5.870
5.620
5.700
56,102
-0.13(-2.23%)
Aug 21, 2023
5.970
6.060
5.780
5.830
61,486
-0.11(-1.85%)
Aug 18, 2023
5.780
5.970
5.780
5.940
38,541
+0.10(+1.71%)
Aug 17, 2023
5.960
5.960
5.810
5.840
38,748
-0.08(-1.35%)
Aug 16, 2023
6.090
6.120
5.920
5.920
26,700
-0.15(-2.47%)
Aug 15, 2023
5.970
6.120
5.923
6.070
39,779
+0.10(+1.68%)
Aug 14, 2023
5.920
6.010
5.851
5.970
23,745
+0.03(+0.51%)
Aug 11, 2023
5.970
6.030
5.910
5.940
38,190
-0.07(-1.16%)
Aug 10, 2023
6.010
6.080
5.940
6.010
47,399
+0.04(+0.67%)
Aug 09, 2023
5.780
6.100
5.680
5.970
134,266
+0.08(+1.36%)
Aug 08, 2023
5.900
5.990
5.770
5.890
58,945
-0.08(-1.34%)
Aug 07, 2023
5.950
6.015
5.810
5.970
66,738
+0.02(+0.34%)
Aug 04, 2023
5.820
5.950
5.740
5.950
43,413
+0.19(+3.30%)
Aug 03, 2023
6.260
6.303
5.590
5.760
136,800
-0.64(-10.00%)
Aug 02, 2023
6.310
6.420
6.200
6.400
64,992
+0.03(+0.47%)
Aug 01, 2023
6.310
6.435
6.270
6.370
81,357
+0.01(+0.16%)
Jul 31, 2023
6.270
6.440
6.250
6.360
49,894
+0.11(+1.76%)
Jul 28, 2023
6.270
6.310
6.180
6.250
26,114
+0.05(+0.81%)
Jul 27, 2023
6.370
6.370
6.170
6.200
57,598
-0.19(-2.97%)
Jul 26, 2023
6.380
6.505
6.360
6.390
41,739
+0.00(+0.00%)
Jul 25, 2023
6.180
6.430
6.180
6.390
75,740
+0.15(+2.40%)
Jul 24, 2023
6.200
6.260
6.010
6.240
31,840
+0.01(+0.16%)
Jul 21, 2023
6.200
6.450
6.180
6.230
53,789
+0.08(+1.30%)
Jul 20, 2023
6.040
6.190
5.930
6.150
40,340
+0.10(+1.65%)
Jul 19, 2023
6.170
6.190
5.980
6.050
82,287
-0.13(-2.10%)
Jul 18, 2023
6.120
6.239
6.120
6.180
62,563
+0.05(+0.82%)
Jul 17, 2023
5.930
6.200
5.920
6.130
102,526
+0.24(+4.07%)
Jul 14, 2023
5.900
5.925
5.780
5.890
83,931
-0.01(-0.17%)
Jul 13, 2023
5.800
5.900
5.750
5.900
74,593
+0.10(+1.72%)
Jul 12, 2023
5.810
5.850
5.780
5.800
55,100
-0.01(-0.17%)
Jul 11, 2023
5.830
5.840
5.765
5.810
78,670
+0.02(+0.35%)
Jul 10, 2023
5.580
5.790
5.580
5.790
155,332
+0.24(+4.32%)
Jul 07, 2023
5.500
5.580
5.430
5.550
276,830
+0.08(+1.46%)
Jul 06, 2023
5.450
5.510
5.410
5.470
112,132
-0.02(-0.36%)
Jul 05, 2023
5.550
5.580
5.460
5.490
90,880
-0.06(-1.08%)
Jul 03, 2023
5.530
5.680
5.520
5.550
53,800
+0.01(+0.18%)
Jun 30, 2023
5.540
5.570
5.490
5.540
136,107
+0.04(+0.73%)
Jun 29, 2023
5.520
5.575
5.490
5.500
68,710
+0.00(+0.00%)
Jun 28, 2023
5.500
5.505
5.460
5.500
56,145
+0.00(+0.00%)
Jun 27, 2023
5.390
5.560
5.390
5.500
99,316
+0.11(+2.04%)
Jun 26, 2023
5.480
5.530
5.360
5.390
99,372
-0.02(-0.37%)
Jun 23, 2023
5.180
5.450
5.180
5.410
383,626
+0.15(+2.85%)
Jun 22, 2023
5.280
5.290
5.150
5.260
79,526
-0.02(-0.38%)
Jun 21, 2023
5.440
5.480
5.230
5.280
68,235
-0.16(-2.94%)
Jun 20, 2023
5.380
5.500
5.355
5.440
106,899
+0.07(+1.30%)
Jun 16, 2023
5.450
5.472
5.300
5.370
145,126
-0.01(-0.19%)
Jun 15, 2023
5.400
5.480
5.285
5.380
61,661
-0.01(-0.19%)
Jun 14, 2023
5.530
5.560
5.380
5.390
71,612
-0.09(-1.64%)
Jun 13, 2023
5.340
5.540
5.340
5.480
108,645
+0.09(+1.67%)
Jun 12, 2023
5.500
5.500
5.230
5.390
84,122
-0.14(-2.53%)
Jun 09, 2023
5.520
5.600
5.381
5.530
58,792
-0.06(-1.07%)
Jun 08, 2023
5.670
5.760
5.520
5.590
152,241
-0.02(-0.36%)
Jun 07, 2023
5.570
5.670
5.520
5.610
100,678
+0.05(+0.90%)
Jun 06, 2023
5.470
5.770
5.470
5.560
320,351
+0.12(+2.21%)
Jun 05, 2023
5.470
5.625
5.310
5.440
128,642
-0.09(-1.63%)
Jun 02, 2023
5.370
5.560
5.230
5.530
72,923
+0.26(+4.93%)
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.