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
(TSV:
VZLA
)
2.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 28, 2024
2.500
2.580
2.450
2.480
575,351
+0.00(+0.00%)
May 27, 2024
2.380
2.550
2.380
2.480
525,408
+0.10(+4.20%)
May 24, 2024
2.380
2.440
2.330
2.380
723,448
+0.04(+1.71%)
May 23, 2024
2.390
2.390
2.300
2.340
1,267,091
-0.02(-0.85%)
May 22, 2024
2.360
2.410
2.310
2.360
760,790
-0.03(-1.26%)
May 21, 2024
2.400
2.440
2.340
2.390
1,055,764
+0.14(+6.22%)
May 17, 2024
2.250
0
+0.07(+3.21%)
May 16, 2024
2.200
2.330
2.180
2.180
1,054,602
+0.00(+0.00%)
May 15, 2024
2.210
2.280
2.150
2.180
731,155
-0.05(-2.24%)
May 14, 2024
2.040
2.235
2.040
2.230
650,691
+0.18(+8.78%)
May 13, 2024
2.020
2.090
1.985
2.050
550,910
+0.01(+0.49%)
May 10, 2024
1.980
2.050
1.940
2.040
339,488
+0.06(+3.03%)
May 09, 2024
1.950
1.980
1.920
1.980
503,955
+0.05(+2.59%)
May 08, 2024
1.930
1.940
1.915
1.930
216,409
+0.01(+0.52%)
May 07, 2024
1.890
1.920
1.880
1.920
231,441
+0.04(+2.13%)
May 06, 2024
1.870
1.890
1.860
1.880
187,126
+0.04(+2.17%)
May 03, 2024
1.830
1.890
1.830
1.840
257,723
-0.01(-0.54%)
May 02, 2024
1.820
1.860
1.790
1.850
529,649
+0.03(+1.65%)
May 01, 2024
1.810
1.880
1.800
1.820
555,381
+0.04(+2.25%)
Apr 30, 2024
1.900
1.900
1.780
1.780
759,010
-0.13(-6.81%)
Apr 29, 2024
1.950
1.950
1.895
1.910
573,927
+0.01(+0.53%)
Apr 26, 2024
1.850
1.910
1.850
1.900
258,042
+0.06(+3.26%)
Apr 25, 2024
1.830
1.850
1.815
1.840
89,699
+0.03(+1.66%)
Apr 24, 2024
1.840
1.870
1.810
1.810
140,640
-0.04(-2.16%)
Apr 23, 2024
1.810
1.870
1.810
1.850
167,987
+0.05(+2.78%)
Apr 22, 2024
1.860
1.860
1.800
1.800
244,071
-0.13(-6.74%)
Apr 19, 2024
1.950
1.950
1.920
1.930
119,266
-0.02(-1.03%)
Apr 18, 2024
1.910
1.950
1.910
1.950
138,449
+0.02(+1.04%)
Apr 17, 2024
1.950
2.010
1.920
1.930
647,901
-0.02(-1.03%)
Apr 16, 2024
1.940
1.980
1.900
1.950
260,069
-0.02(-1.02%)
Apr 15, 2024
1.960
2.020
1.910
1.970
549,712
+0.03(+1.55%)
Apr 12, 2024
2.080
2.130
1.900
1.940
646,715
-0.11(-5.37%)
Apr 11, 2024
2.000
2.050
1.960
2.050
258,504
+0.08(+4.06%)
Apr 10, 2024
1.960
2.000
1.885
1.970
493,885
-0.02(-1.01%)
Apr 09, 2024
2.090
2.150
1.950
1.990
695,453
-0.11(-5.24%)
Apr 08, 2024
1.980
2.100
1.900
2.100
1,029,425
+0.16(+8.25%)
Apr 05, 2024
1.920
2.000
1.890
1.940
690,361
+0.04(+2.11%)
Apr 04, 2024
1.970
1.970
1.875
1.900
550,690
-0.07(-3.55%)
Apr 03, 2024
1.890
1.990
1.880
1.970
605,375
+0.07(+3.68%)
Apr 02, 2024
1.880
1.940
1.825
1.900
489,541
+0.01(+0.53%)
Apr 01, 2024
1.800
1.940
1.800
1.890
593,773
+0.12(+6.78%)
Mar 28, 2024
1.770
0
+0.07(+4.12%)
Mar 27, 2024
1.690
1.730
1.690
1.700
130,769
+0.00(+0.00%)
Mar 26, 2024
1.700
1.700
1.660
1.700
105,530
-0.02(-1.16%)
Mar 25, 2024
1.700
1.750
1.685
1.720
184,848
-0.01(-0.58%)
Mar 22, 2024
1.730
1.730
1.690
1.730
117,749
-0.01(-0.57%)
Mar 21, 2024
1.730
1.740
1.680
1.740
379,965
+0.07(+4.19%)
Mar 20, 2024
1.660
1.700
1.610
1.670
234,361
+0.04(+2.45%)
Mar 19, 2024
1.640
1.650
1.600
1.630
161,280
-0.01(-0.61%)
Mar 18, 2024
1.710
1.710
1.620
1.640
131,098
-0.06(-3.53%)
Mar 15, 2024
1.590
1.710
1.590
1.700
333,228
+0.12(+7.59%)
Mar 14, 2024
1.680
1.680
1.580
1.580
165,061
-0.07(-4.24%)
Mar 13, 2024
1.640
1.710
1.640
1.650
326,377
-0.01(-0.60%)
Mar 12, 2024
1.610
1.680
1.580
1.660
454,854
+0.03(+1.84%)
Mar 11, 2024
1.560
1.630
1.540
1.630
474,908
+0.06(+3.82%)
Mar 08, 2024
1.600
1.600
1.535
1.570
291,805
-0.01(-0.63%)
Mar 07, 2024
1.550
1.610
1.550
1.580
197,654
+0.03(+1.94%)
Mar 06, 2024
1.550
1.600
1.520
1.550
353,673
-0.05(-3.13%)
Mar 05, 2024
1.600
1.620
1.530
1.600
501,736
+0.00(+0.00%)
Mar 04, 2024
1.520
1.600
1.520
1.600
636,973
+0.08(+5.26%)
Mar 01, 2024
1.490
1.530
1.460
1.520
509,067
+0.03(+2.01%)
Feb 29, 2024
1.490
1.540
1.480
1.490
518,031
+0.01(+0.68%)
Feb 28, 2024
1.470
1.480
1.440
1.480
626,174
+0.02(+1.37%)
Feb 27, 2024
1.470
1.470
1.450
1.460
116,628
+0.00(+0.34%)
Feb 26, 2024
1.450
1.470
1.445
1.455
481,846
-0.01(-1.02%)
Feb 23, 2024
1.480
1.480
1.450
1.470
277,439
-0.01(-0.68%)
Feb 22, 2024
1.480
1.490
1.460
1.480
443,128
+0.01(+0.68%)
Feb 21, 2024
1.530
1.530
1.450
1.470
1,889,949
-0.21(-12.50%)
Feb 20, 2024
1.750
1.760
1.660
1.680
680,190
-0.03(-1.75%)
Feb 16, 2024
1.710
0
+0.02(+1.18%)
Feb 15, 2024
1.720
1.760
1.690
1.690
159,217
-0.03(-1.74%)
Feb 14, 2024
1.750
1.760
1.695
1.720
172,349
-0.02(-1.15%)
Feb 13, 2024
1.790
1.790
1.720
1.740
307,273
-0.05(-3.06%)
Feb 12, 2024
1.780
1.810
1.760
1.795
151,562
-0.01(-0.28%)
Feb 09, 2024
1.870
1.900
1.800
1.800
192,573
-0.06(-3.23%)
Feb 08, 2024
1.900
1.900
1.820
1.860
128,119
-0.03(-1.59%)
Feb 07, 2024
1.950
1.975
1.825
1.890
263,779
-0.06(-3.08%)
Feb 06, 2024
2.000
2.005
1.950
1.950
212,206
-0.03(-1.52%)
Feb 05, 2024
1.980
1.990
1.880
1.980
154,599
+0.00(+0.00%)
Feb 02, 2024
1.980
1.990
1.940
1.980
102,168
-0.02(-1.00%)
Feb 01, 2024
1.950
2.015
1.945
2.000
140,426
+0.07(+3.63%)
Jan 31, 2024
2.030
2.120
1.925
1.930
478,782
-0.14(-6.76%)
Jan 30, 2024
2.000
2.250
1.960
2.070
2,846,699
-0.18(-8.00%)
Jan 29, 2024
1.840
2.250
1.800
2.250
3,320,154
+0.40(+21.62%)
Jan 26, 2024
1.870
1.885
1.830
1.850
306,120
-0.06(-3.14%)
Jan 25, 2024
1.830
1.910
1.770
1.910
247,718
+0.03(+1.60%)
Jan 24, 2024
1.800
1.880
1.750
1.880
244,097
+0.08(+4.74%)
Jan 23, 2024
1.750
1.795
1.730
1.795
107,262
+0.06(+3.76%)
Jan 22, 2024
1.720
1.750
1.660
1.730
131,661
+0.02(+1.17%)
Jan 19, 2024
1.850
1.870
1.710
1.710
212,528
-0.13(-7.07%)
Jan 18, 2024
1.770
1.865
1.750
1.840
384,074
+0.09(+5.14%)
Jan 17, 2024
1.800
1.800
1.700
1.750
321,433
-0.06(-3.31%)
Jan 16, 2024
1.870
1.890
1.790
1.810
218,499
-0.06(-3.21%)
Jan 15, 2024
1.940
1.960
1.860
1.870
156,990
-0.04(-2.09%)
Jan 12, 2024
1.850
1.910
1.850
1.910
346,017
+0.10(+5.52%)
Jan 11, 2024
1.740
1.820
1.725
1.810
218,652
+0.07(+4.02%)
Jan 10, 2024
1.760
1.770
1.710
1.740
189,415
-0.04(-2.25%)
Jan 09, 2024
1.830
1.840
1.710
1.780
356,749
-0.06(-3.26%)
Jan 08, 2024
1.780
1.870
1.765
1.840
1,004,061
+0.11(+6.36%)
Jan 05, 2024
1.630
1.730
1.630
1.730
233,157
+0.07(+4.22%)
Jan 04, 2024
1.600
1.670
1.590
1.660
93,693
+0.10(+6.41%)
Jan 03, 2024
1.650
1.650
1.560
1.560
285,807
-0.07(-4.29%)
Jan 02, 2024
1.730
1.770
1.625
1.630
261,120
-0.06(-3.55%)
Dec 29, 2023
1.690
0
+0.02(+1.20%)
Dec 28, 2023
1.700
1.700
1.660
1.670
190,669
-0.05(-2.91%)
Dec 27, 2023
1.640
1.740
1.640
1.720
156,731
+0.06(+3.61%)
Dec 22, 2023
1.660
0
+0.03(+1.84%)
Dec 21, 2023
1.600
1.630
1.580
1.630
175,807
+0.06(+3.82%)
Dec 20, 2023
1.550
1.575
1.520
1.570
292,086
+0.05(+3.29%)
Dec 19, 2023
1.490
1.535
1.490
1.520
752,100
+0.03(+2.01%)
Dec 18, 2023
1.530
1.540
1.480
1.490
128,160
-0.04(-2.61%)
Dec 15, 2023
1.510
1.540
1.510
1.530
457,153
+0.01(+0.66%)
Dec 14, 2023
1.530
1.570
1.500
1.520
317,701
+0.04(+2.70%)
Dec 13, 2023
1.460
1.500
1.430
1.480
93,551
-0.04(-2.63%)
Dec 12, 2023
1.510
1.520
1.440
1.520
168,224
+0.00(+0.00%)
Dec 11, 2023
1.540
1.580
1.500
1.520
205,410
-0.02(-1.30%)
Dec 08, 2023
1.550
1.630
1.540
1.540
186,695
-0.05(-3.14%)
Dec 07, 2023
1.620
1.620
1.540
1.590
87,902
+0.00(+0.00%)
Dec 06, 2023
1.670
1.680
1.570
1.590
125,414
-0.09(-5.36%)
Dec 05, 2023
1.680
1.680
1.600
1.680
521,414
-0.02(-1.18%)
Dec 04, 2023
1.690
1.720
1.650
1.700
123,155
+0.01(+0.59%)
Dec 01, 2023
1.660
1.690
1.640
1.690
157,149
+0.02(+1.20%)
Nov 30, 2023
1.640
1.670
1.620
1.670
219,483
+0.01(+0.60%)
Nov 29, 2023
1.600
1.680
1.590
1.660
484,105
+0.07(+4.40%)
Nov 28, 2023
1.550
1.620
1.540
1.590
407,478
+0.04(+2.58%)
Nov 27, 2023
1.540
1.585
1.500
1.550
442,325
+0.08(+5.44%)
Nov 24, 2023
1.480
1.500
1.460
1.470
78,815
+0.00(+0.00%)
Nov 23, 2023
1.430
1.500
1.420
1.470
178,942
+0.04(+2.80%)
Nov 22, 2023
1.460
1.470
1.405
1.430
115,073
-0.01(-0.69%)
Nov 21, 2023
1.400
1.460
1.390
1.440
1,345,526
+0.07(+5.11%)
Nov 20, 2023
1.400
1.410
1.370
1.370
94,180
-0.03(-2.14%)
Nov 17, 2023
1.440
1.440
1.385
1.400
77,841
-0.01(-0.71%)
Nov 16, 2023
1.400
1.420
1.400
1.410
417,898
+0.02(+1.44%)
Nov 15, 2023
1.380
1.390
1.360
1.390
90,134
+0.03(+2.21%)
Nov 14, 2023
1.350
1.410
1.350
1.360
69,044
+0.00(+0.00%)
Nov 13, 2023
1.350
1.380
1.340
1.360
52,799
-0.02(-1.45%)
Nov 10, 2023
1.390
1.390
1.330
1.380
50,336
+0.03(+2.22%)
Nov 09, 2023
1.390
1.410
1.350
1.350
85,085
-0.03(-2.17%)
Nov 08, 2023
1.400
1.400
1.370
1.380
25,087
+0.00(+0.00%)
Nov 07, 2023
1.380
1.420
1.370
1.380
22,089
-0.02(-1.43%)
Nov 06, 2023
1.430
1.430
1.380
1.400
39,020
-0.03(-2.10%)
Nov 03, 2023
1.410
1.450
1.390
1.430
144,454
+0.04(+2.88%)
Nov 02, 2023
1.400
1.420
1.375
1.390
39,792
-0.03(-2.11%)
Nov 01, 2023
1.410
1.440
1.390
1.420
60,489
-0.01(-0.70%)
Oct 31, 2023
1.470
1.480
1.380
1.430
1,139,326
-0.04(-2.72%)
Oct 30, 2023
1.490
1.530
1.470
1.470
137,143
-0.05(-3.29%)
Oct 27, 2023
1.520
1.540
1.470
1.520
98,377
+0.00(+0.00%)
Oct 26, 2023
1.430
1.520
1.400
1.520
113,862
+0.09(+6.29%)
Oct 25, 2023
1.400
1.460
1.380
1.430
75,533
+0.05(+3.62%)
Oct 24, 2023
1.380
1.390
1.360
1.380
53,466
+0.04(+2.99%)
Oct 23, 2023
1.410
1.410
1.340
1.340
71,870
-0.07(-4.96%)
Oct 20, 2023
1.450
1.470
1.400
1.410
147,927
-0.04(-2.76%)
Oct 19, 2023
1.470
1.475
1.450
1.450
59,862
-0.02(-1.36%)
Oct 18, 2023
1.560
1.560
1.450
1.470
57,500
-0.04(-2.65%)
Oct 17, 2023
1.420
1.540
1.400
1.510
225,133
+0.10(+7.09%)
Oct 16, 2023
1.380
1.410
1.360
1.410
202,047
+0.02(+1.44%)
Oct 13, 2023
1.360
1.410
1.360
1.390
112,417
+0.04(+2.96%)
Oct 12, 2023
1.380
1.380
1.330
1.350
35,617
-0.02(-1.46%)
Oct 11, 2023
1.400
1.400
1.360
1.370
123,818
-0.02(-1.44%)
Oct 10, 2023
1.400
1.410
1.380
1.390
69,509
+0.01(+0.72%)
Oct 06, 2023
1.380
0
+0.00(+0.00%)
Oct 05, 2023
1.390
1.410
1.370
1.380
96,579
-0.02(-1.43%)
Oct 04, 2023
1.430
1.430
1.380
1.400
51,700
+0.00(+0.00%)
Oct 03, 2023
1.450
1.450
1.380
1.400
69,731
-0.10(-6.67%)
Oct 02, 2023
1.470
1.500
1.390
1.500
39,048
+0.04(+2.74%)
Sep 29, 2023
1.420
1.460
1.400
1.460
13,077
+0.06(+4.29%)
Sep 28, 2023
1.410
1.420
1.390
1.400
72,416
+0.01(+0.72%)
Sep 27, 2023
1.420
1.430
1.370
1.390
106,990
-0.02(-1.42%)
Sep 26, 2023
1.450
1.450
1.400
1.410
90,809
-0.06(-4.08%)
Sep 25, 2023
1.520
1.470
1.410
1.470
65,568
-0.01(-0.68%)
Sep 22, 2023
1.490
1.490
1.460
1.480
59,474
-0.01(-0.67%)
Sep 21, 2023
1.510
1.520
1.470
1.490
63,443
-0.03(-1.97%)
Sep 20, 2023
1.550
1.600
1.510
1.520
89,812
-0.03(-1.94%)
Sep 19, 2023
1.630
1.630
1.520
1.550
38,810
-0.09(-5.49%)
Sep 18, 2023
1.730
1.730
1.580
1.640
128,564
-0.11(-6.29%)
Sep 15, 2023
1.770
1.790
1.620
1.750
664,229
-0.02(-1.13%)
Sep 14, 2023
1.570
1.770
1.570
1.770
336,407
+0.20(+12.74%)
Sep 13, 2023
1.550
1.570
1.470
1.570
143,305
+0.03(+1.95%)
Sep 12, 2023
1.510
1.550
1.450
1.540
256,048
+0.00(+0.00%)
Sep 11, 2023
1.350
1.540
1.350
1.540
160,460
+0.14(+10.00%)
Sep 08, 2023
1.370
1.400
1.340
1.400
69,308
+0.03(+2.19%)
Sep 07, 2023
1.360
1.380
1.360
1.370
33,859
+0.00(+0.00%)
Sep 06, 2023
1.390
1.440
1.350
1.370
70,734
-0.01(-0.72%)
Sep 05, 2023
1.440
1.440
1.380
1.380
62,623
-0.07(-4.83%)
Sep 01, 2023
1.450
0
-0.02(-1.36%)
Aug 31, 2023
1.450
1.470
1.450
1.470
61,182
+0.01(+0.68%)
Aug 30, 2023
1.430
1.470
1.420
1.460
80,729
+0.03(+2.10%)
Aug 29, 2023
1.360
1.430
1.330
1.430
121,114
+0.07(+5.15%)
Aug 28, 2023
1.320
1.370
1.320
1.360
142,498
+0.04(+3.03%)
Aug 25, 2023
1.350
1.350
1.310
1.320
89,250
-0.03(-2.22%)
Aug 24, 2023
1.330
1.370
1.320
1.350
209,248
+0.04(+2.66%)
Aug 23, 2023
1.320
1.370
1.305
1.315
154,421
+0.01(+1.15%)
Aug 22, 2023
1.340
1.350
1.290
1.300
88,126
-0.02(-1.52%)
Aug 21, 2023
1.360
1.360
1.290
1.320
48,337
-0.04(-2.94%)
Aug 18, 2023
1.310
1.360
1.310
1.360
133,010
+0.05(+3.82%)
Aug 17, 2023
1.300
1.330
1.290
1.310
57,348
+0.01(+0.77%)
Aug 16, 2023
1.300
1.310
1.260
1.300
149,671
-0.02(-1.52%)
Aug 15, 2023
1.350
1.350
1.310
1.320
53,408
-0.03(-2.22%)
Aug 14, 2023
1.390
1.390
1.345
1.350
62,142
-0.01(-0.74%)
Aug 11, 2023
1.400
1.400
1.350
1.360
80,161
-0.02(-1.45%)
Aug 10, 2023
1.370
1.380
1.340
1.380
55,427
+0.01(+0.73%)
Aug 09, 2023
1.420
1.420
1.350
1.370
213,462
-0.04(-2.84%)
Aug 08, 2023
1.430
1.430
1.400
1.410
75,260
-0.03(-2.08%)
Aug 04, 2023
1.440
0
+0.00(+0.00%)
Aug 03, 2023
1.470
1.470
1.430
1.440
111,486
-0.02(-1.37%)
Aug 02, 2023
1.470
1.480
1.420
1.460
185,319
-0.01(-0.68%)
Aug 01, 2023
1.480
1.510
1.450
1.470
132,743
-0.03(-2.00%)
Jul 31, 2023
1.490
1.530
1.480
1.500
152,471
+0.01(+0.67%)
Jul 28, 2023
1.500
1.510
1.485
1.490
113,150
-0.03(-1.97%)
Jul 27, 2023
1.520
1.520
1.490
1.520
39,905
-0.02(-1.30%)
Jul 26, 2023
1.520
1.540
1.490
1.540
48,038
+0.00(+0.00%)
Jul 25, 2023
1.520
1.540
1.510
1.540
29,106
+0.02(+1.32%)
Jul 24, 2023
1.510
1.550
1.490
1.520
42,227
+0.00(+0.00%)
Jul 21, 2023
1.530
1.550
1.500
1.520
76,060
+0.00(+0.00%)
Jul 20, 2023
1.530
1.535
1.510
1.520
55,914
-0.03(-1.94%)
Jul 19, 2023
1.580
1.590
1.520
1.550
51,641
-0.05(-3.13%)
Jul 18, 2023
1.590
1.600
1.530
1.600
192,434
+0.05(+3.23%)
Jul 17, 2023
1.630
1.680
1.550
1.550
123,464
-0.09(-5.49%)
Jul 14, 2023
1.650
1.650
1.590
1.640
73,257
+0.00(+0.00%)
Jul 13, 2023
1.620
1.680
1.620
1.640
102,700
+0.02(+1.23%)
Jul 12, 2023
1.550
1.620
1.530
1.620
182,434
+0.08(+5.19%)
Jul 11, 2023
1.550
1.550
1.530
1.540
17,852
+0.01(+0.65%)
Jul 10, 2023
1.540
1.540
1.530
1.530
23,283
-0.03(-1.92%)
Jul 07, 2023
1.560
1.560
1.530
1.560
26,396
+0.01(+0.65%)
Jul 06, 2023
1.580
1.580
1.530
1.550
43,420
-0.04(-2.52%)
Jul 05, 2023
1.610
1.610
1.570
1.590
60,059
-0.04(-2.45%)
Jul 04, 2023
1.600
1.680
1.600
1.630
90,295
+0.02(+1.24%)
Jun 30, 2023
1.610
0
+0.05(+3.21%)
Jun 29, 2023
1.540
1.570
1.520
1.560
130,944
+0.00(+0.00%)
Jun 28, 2023
1.540
1.560
1.530
1.560
100,086
+0.00(+0.00%)
Jun 27, 2023
1.570
1.570
1.540
1.560
27,800
-0.01(-0.64%)
Jun 26, 2023
1.520
1.580
1.520
1.570
139,016
+0.02(+1.29%)
Jun 23, 2023
1.570
1.570
1.530
1.550
83,744
+0.00(+0.00%)
Jun 22, 2023
1.540
1.580
1.540
1.550
43,375
-0.02(-1.27%)
Jun 21, 2023
1.560
1.590
1.520
1.570
91,724
+0.00(+0.00%)
Jun 20, 2023
1.520
1.570
1.480
1.570
51,532
-0.01(-0.63%)
Jun 19, 2023
1.480
1.580
1.480
1.580
67,012
+0.13(+8.97%)
Jun 16, 2023
1.450
1.490
1.400
1.450
1,638,516
-0.01(-0.68%)
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.