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
Curaleaf Holdings Inc
(CSE:
CURA
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 13, 2023
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 (%)
Jul 29, 2022
7.110
0
-0.14(-1.93%)
Jul 28, 2022
7.390
7.400
7.090
7.250
201,569
-0.27(-3.59%)
Jul 27, 2022
7.600
7.600
7.090
7.520
246,507
-0.05(-0.66%)
Jul 26, 2022
7.940
7.940
7.470
7.570
176,881
-0.38(-4.78%)
Jul 25, 2022
7.760
8.050
7.710
7.950
285,186
+0.03(+0.38%)
Jul 22, 2022
7.960
8.050
7.580
7.920
418,674
+0.20(+2.59%)
Jul 21, 2022
7.700
7.990
7.350
7.720
346,660
+0.06(+0.78%)
Jul 20, 2022
7.600
8.000
7.500
7.660
409,692
+0.31(+4.22%)
Jul 19, 2022
7.190
7.500
6.980
7.350
338,258
+0.28(+3.96%)
Jul 18, 2022
6.990
7.130
6.860
7.070
236,162
+0.11(+1.58%)
Jul 15, 2022
6.830
7.040
6.700
6.960
269,148
+0.64(+10.13%)
Jul 14, 2022
6.280
6.950
6.280
6.320
706,015
-0.08(-1.25%)
Jul 13, 2022
6.490
6.530
6.370
6.400
199,149
-0.17(-2.59%)
Jul 12, 2022
6.460
6.580
6.320
6.570
154,634
+0.04(+0.61%)
Jul 11, 2022
6.490
6.600
6.325
6.530
300,842
+0.02(+0.31%)
Jul 08, 2022
6.730
6.780
6.510
6.510
309,043
-0.27(-3.98%)
Jul 07, 2022
6.700
6.800
6.570
6.780
204,122
+0.03(+0.44%)
Jul 06, 2022
6.780
6.870
6.570
6.750
270,126
-0.05(-0.74%)
Jul 05, 2022
6.310
7.080
6.290
6.800
340,090
+0.33(+5.10%)
Jul 04, 2022
6.590
6.590
6.400
6.470
40,412
+0.06(+0.94%)
Jun 30, 2022
6.410
0
-0.19(-2.88%)
Jun 29, 2022
6.780
6.780
6.440
6.600
638,715
-0.11(-1.64%)
Jun 28, 2022
6.660
6.830
6.310
6.710
342,943
-0.05(-0.74%)
Jun 27, 2022
6.600
6.800
6.550
6.760
183,378
+0.07(+1.05%)
Jun 24, 2022
6.510
6.820
6.510
6.690
278,609
+0.04(+0.60%)
Jun 23, 2022
6.410
6.760
6.320
6.650
346,007
+0.00(+0.00%)
Jun 22, 2022
6.560
6.670
6.250
6.650
689,183
-0.05(-0.75%)
Jun 21, 2022
7.000
7.070
6.550
6.700
389,185
-0.22(-3.18%)
Jun 20, 2022
6.730
6.950
6.670
6.920
43,825
+0.12(+1.76%)
Jun 17, 2022
6.760
6.910
6.660
6.800
230,628
-0.03(-0.44%)
Jun 16, 2022
6.900
6.900
6.580
6.830
215,011
-0.02(-0.29%)
Jun 15, 2022
6.680
7.040
6.610
6.850
406,064
+0.04(+0.59%)
Jun 14, 2022
7.100
7.250
6.620
6.810
438,506
-0.77(-10.16%)
Jun 13, 2022
7.470
7.640
7.080
7.580
317,336
-0.06(-0.79%)
Jun 10, 2022
7.280
7.800
7.150
7.640
197,346
+0.18(+2.41%)
Jun 09, 2022
7.540
7.600
7.240
7.460
335,448
-0.08(-1.06%)
Jun 08, 2022
7.820
7.980
7.500
7.540
558,522
-0.48(-5.99%)
Jun 07, 2022
7.900
8.020
7.750
8.020
180,894
+0.02(+0.25%)
Jun 06, 2022
7.700
8.050
7.600
8.000
205,923
+0.16(+2.04%)
Jun 03, 2022
7.610
7.840
7.610
7.840
187,509
+0.13(+1.69%)
Jun 02, 2022
7.750
7.850
7.630
7.710
290,372
-0.09(-1.15%)
Jun 01, 2022
7.790
7.930
7.610
7.800
183,372
+0.17(+2.23%)
May 31, 2022
7.610
7.830
7.530
7.630
163,545
-0.11(-1.42%)
May 30, 2022
7.600
7.740
7.570
7.740
52,271
-0.06(-0.77%)
May 27, 2022
7.850
7.930
7.500
7.800
422,906
-0.10(-1.27%)
May 26, 2022
7.730
8.110
7.730
7.900
254,356
+0.04(+0.51%)
May 25, 2022
7.750
8.030
7.740
7.860
331,106
+0.02(+0.26%)
May 24, 2022
7.740
7.840
7.550
7.840
243,032
-0.20(-2.49%)
May 20, 2022
8.040
0
+0.59(+7.92%)
May 19, 2022
7.030
7.540
7.020
7.450
266,345
+0.22(+3.04%)
May 18, 2022
7.280
7.320
7.040
7.230
351,095
-0.14(-1.90%)
May 17, 2022
7.580
7.690
7.370
7.370
338,513
-0.37(-4.78%)
May 16, 2022
7.600
7.810
7.360
7.740
382,593
+0.12(+1.57%)
May 13, 2022
7.300
7.710
7.270
7.620
543,100
+0.39(+5.39%)
May 12, 2022
7.080
7.360
7.020
7.230
450,667
-0.08(-1.09%)
May 11, 2022
7.190
7.380
6.900
7.310
370,063
+0.47(+6.87%)
May 10, 2022
7.110
7.300
6.630
6.840
807,543
-0.45(-6.17%)
May 09, 2022
7.450
7.450
6.970
7.290
532,475
-0.22(-2.93%)
May 06, 2022
7.010
7.680
6.640
7.510
887,500
+0.26(+3.59%)
May 05, 2022
7.290
7.290
6.900
7.250
311,632
-0.11(-1.49%)
May 04, 2022
7.510
7.540
7.010
7.360
494,458
+0.11(+1.52%)
May 03, 2022
7.400
7.590
7.170
7.250
425,282
-0.25(-3.33%)
May 02, 2022
7.560
7.700
7.230
7.500
367,543
-0.27(-3.47%)
Apr 29, 2022
7.670
7.910
7.520
7.770
342,263
+0.08(+1.04%)
Apr 28, 2022
7.670
7.840
7.530
7.690
559,925
-0.04(-0.52%)
Apr 27, 2022
7.970
8.170
7.560
7.730
389,644
-0.29(-3.62%)
Apr 26, 2022
7.980
8.080
7.860
8.020
532,399
+0.03(+0.38%)
Apr 25, 2022
7.820
8.080
7.800
7.990
461,497
-0.26(-3.15%)
Apr 22, 2022
7.580
8.380
7.580
8.250
363,411
+0.55(+7.14%)
Apr 21, 2022
7.800
7.930
7.390
7.700
485,053
+0.01(+0.13%)
Apr 20, 2022
7.740
7.890
7.650
7.690
221,672
-0.14(-1.79%)
Apr 19, 2022
7.740
7.980
7.600
7.830
586,430
+0.04(+0.51%)
Apr 18, 2022
8.270
8.390
7.760
7.790
651,732
-0.66(-7.81%)
Apr 14, 2022
8.450
0
-0.15(-1.74%)
Apr 13, 2022
8.350
8.600
8.220
8.600
222,074
-0.02(-0.23%)
Apr 12, 2022
8.600
8.650
8.270
8.620
246,588
+0.25(+2.99%)
Apr 11, 2022
8.380
8.860
8.250
8.370
329,969
-0.18(-2.11%)
Apr 08, 2022
8.530
8.680
8.430
8.550
214,865
-0.07(-0.81%)
Apr 07, 2022
8.500
8.710
7.930
8.620
387,320
+0.16(+1.89%)
Apr 06, 2022
8.850
8.850
8.390
8.460
422,974
-0.37(-4.19%)
Apr 05, 2022
8.930
8.990
8.340
8.830
465,199
+0.03(+0.34%)
Apr 04, 2022
9.050
9.100
8.670
8.800
274,762
-0.15(-1.68%)
Apr 01, 2022
9.060
9.270
8.850
8.950
685,819
-0.18(-1.97%)
Mar 31, 2022
9.060
9.150
8.850
9.130
306,221
+0.19(+2.13%)
Mar 30, 2022
8.700
9.050
8.540
8.940
482,157
+0.26(+3.00%)
Mar 29, 2022
8.420
8.680
8.250
8.680
295,196
+0.34(+4.08%)
Mar 28, 2022
8.390
8.500
8.070
8.340
412,039
-0.25(-2.91%)
Mar 25, 2022
8.320
8.650
8.040
8.590
1,355,199
+0.39(+4.76%)
Mar 24, 2022
8.270
8.500
7.930
8.200
1,331,066
-0.18(-2.15%)
Mar 23, 2022
8.480
8.550
8.190
8.380
276,278
-0.12(-1.41%)
Mar 22, 2022
8.390
8.550
8.280
8.500
318,154
+0.11(+1.31%)
Mar 21, 2022
8.430
8.510
8.100
8.390
359,018
-0.06(-0.71%)
Mar 18, 2022
7.750
8.500
7.600
8.450
580,926
+0.80(+10.46%)
Mar 17, 2022
7.550
7.850
7.480
7.650
423,481
+0.11(+1.46%)
Mar 16, 2022
7.440
7.650
7.160
7.540
522,795
+0.29(+4.00%)
Mar 15, 2022
7.200
7.400
6.830
7.250
788,135
-0.12(-1.63%)
Mar 14, 2022
7.500
7.640
7.180
7.370
262,085
-0.13(-1.73%)
Mar 11, 2022
7.780
7.780
7.330
7.500
211,133
-0.09(-1.19%)
Mar 10, 2022
7.600
7.850
7.420
7.590
255,863
-0.13(-1.68%)
Mar 09, 2022
7.610
7.990
7.550
7.720
455,216
+0.25(+3.35%)
Mar 08, 2022
7.020
7.730
6.950
7.470
537,027
+0.15(+2.05%)
Mar 07, 2022
7.450
7.650
6.920
7.320
718,841
-0.23(-3.05%)
Mar 04, 2022
7.200
7.840
7.200
7.550
905,644
-0.10(-1.31%)
Mar 03, 2022
7.810
7.930
7.360
7.650
936,117
-0.33(-4.14%)
Mar 02, 2022
8.000
8.230
7.600
7.980
940,565
-0.02(-0.25%)
Mar 01, 2022
8.850
8.860
7.860
8.000
1,361,495
-0.94(-10.51%)
Feb 28, 2022
9.000
9.020
8.760
8.940
448,491
+0.03(+0.34%)
Feb 25, 2022
9.640
9.370
8.820
8.910
903,800
-0.08(-0.89%)
Feb 24, 2022
8.860
9.630
8.850
8.990
530,509
-0.50(-5.27%)
Feb 23, 2022
10.10
10.30
9.340
9.490
481,975
-0.65(-6.41%)
Feb 22, 2022
10.51
10.54
9.930
10.14
498,244
-0.81(-7.40%)
Feb 18, 2022
10.95
0
-0.34(-3.01%)
Feb 17, 2022
11.09
11.37
10.82
11.29
386,737
+0.04(+0.36%)
Feb 16, 2022
11.19
11.53
11.01
11.25
289,462
+0.04(+0.36%)
Feb 15, 2022
11.05
11.24
11.00
11.21
240,734
+0.29(+2.66%)
Feb 14, 2022
10.89
11.10
10.57
10.92
188,445
+0.10(+0.92%)
Feb 11, 2022
10.59
11.18
10.55
10.82
491,756
+0.12(+1.12%)
Feb 10, 2022
10.30
11.13
10.30
10.70
853,441
+0.06(+0.56%)
Feb 09, 2022
10.01
10.64
9.890
10.64
636,056
+0.54(+5.35%)
Feb 08, 2022
10.00
10.10
9.710
10.10
532,224
+0.10(+1.00%)
Feb 07, 2022
9.830
10.04
9.610
10.00
428,842
+0.20(+2.04%)
Feb 04, 2022
9.250
9.980
9.170
9.800
1,138,325
+0.50(+5.38%)
Feb 03, 2022
9.310
9.120
9.300
240,737
-0.15(-1.59%)
Feb 02, 2022
9.600
9.650
9.330
9.450
619,684
+0.42(+4.65%)
Feb 01, 2022
9.260
9.650
9.020
9.030
875,128
-0.18(-1.95%)
Jan 31, 2022
9.040
9.210
614,854
+0.26(+2.91%)
Jan 28, 2022
9.250
9.510
8.840
8.950
600,699
-0.59(-6.18%)
Jan 27, 2022
9.600
9.770
9.220
9.540
350,721
-0.06(-0.63%)
Jan 26, 2022
9.800
9.930
9.120
9.600
461,820
+0.51(+5.61%)
Jan 25, 2022
9.050
9.630
8.930
9.090
707,916
-0.29(-3.09%)
Jan 24, 2022
9.240
9.440
8.740
9.380
1,400,237
+0.18(+1.96%)
Jan 21, 2022
9.450
9.700
9.120
9.200
1,175,596
-0.82(-8.18%)
Jan 20, 2022
10.06
10.17
9.650
10.02
513,254
-0.11(-1.09%)
Jan 19, 2022
10.24
10.32
9.950
10.13
450,436
-0.20(-1.94%)
Jan 18, 2022
10.10
10.37
10.07
10.33
342,121
+0.08(+0.78%)
Jan 17, 2022
10.35
10.37
10.16
10.25
23,134
-0.09(-0.82%)
Jan 14, 2022
10.23
10.41
10.16
10.34
228,749
-0.00(-0.05%)
Jan 13, 2022
10.40
10.49
10.11
10.34
468,065
-0.06(-0.58%)
Jan 12, 2022
10.55
11.25
10.34
10.40
517,752
-0.16(-1.52%)
Jan 11, 2022
10.40
10.64
10.25
10.56
381,930
-0.02(-0.19%)
Jan 10, 2022
10.50
10.66
10.16
10.58
460,956
+0.03(+0.28%)
Jan 07, 2022
10.35
10.65
10.14
10.55
355,431
+0.20(+1.93%)
Jan 06, 2022
9.910
10.35
9.800
10.35
361,127
+0.18(+1.77%)
Jan 05, 2022
11.11
11.11
9.960
10.17
1,055,252
-0.73(-6.70%)
Jan 04, 2022
11.30
11.33
10.90
10.90
296,806
-0.40(-3.54%)
Dec 31, 2021
11.30
11.30
11.30
0
+0.77(+7.31%)
Dec 30, 2021
10.52
11.19
10.43
10.53
802,539
+0.01(+0.10%)
Dec 29, 2021
11.10
11.14
10.40
10.52
1,148,937
-0.93(-8.12%)
Dec 24, 2021
11.45
11.45
11.45
0
+0.11(+0.97%)
Dec 23, 2021
11.10
11.52
10.82
11.34
334,579
+0.29(+2.62%)
Dec 22, 2021
10.45
11.05
10.40
11.05
396,271
+0.47(+4.44%)
Dec 21, 2021
10.58
10.77
10.37
10.58
518,930
+0.01(+0.09%)
Dec 20, 2021
10.91
11.05
10.53
10.57
430,929
-0.55(-4.95%)
Dec 17, 2021
11.33
11.33
11.04
11.12
546,053
-0.24(-2.11%)
Dec 16, 2021
11.65
11.68
11.18
11.36
407,526
-0.31(-2.66%)
Dec 15, 2021
11.89
11.89
11.29
11.67
433,625
-0.28(-2.34%)
Dec 14, 2021
11.50
12.00
11.19
11.95
471,337
+0.21(+1.79%)
Dec 13, 2021
12.09
12.18
11.24
11.74
364,407
-0.34(-2.81%)
Dec 10, 2021
11.88
12.10
11.56
12.08
270,746
+0.05(+0.42%)
Dec 09, 2021
11.75
12.30
11.47
12.03
420,390
+0.01(+0.08%)
Dec 08, 2021
11.27
12.03
10.90
12.02
743,149
+0.71(+6.28%)
Dec 07, 2021
11.24
11.50
10.97
11.31
503,184
-0.89(-7.30%)
Dec 06, 2021
12.15
12.47
10.88
12.20
942,034
+0.30(+2.52%)
Dec 03, 2021
11.71
12.40
11.55
11.90
529,699
-0.10(-0.83%)
Dec 02, 2021
11.27
12.05
11.06
12.00
626,630
+0.54(+4.71%)
Dec 01, 2021
12.09
12.15
11.14
11.46
572,981
-0.74(-6.07%)
Nov 30, 2021
12.36
12.68
11.62
12.20
453,906
-0.24(-1.93%)
Nov 29, 2021
12.86
12.97
12.16
12.44
261,675
-0.17(-1.35%)
Nov 26, 2021
12.25
12.94
12.15
12.61
244,462
-0.01(-0.08%)
Nov 25, 2021
12.60
12.88
12.50
12.62
40,647
+0.07(+0.56%)
Nov 24, 2021
12.33
13.15
12.33
12.55
374,039
-0.03(-0.24%)
Nov 23, 2021
12.25
12.60
11.90
12.58
346,083
+0.33(+2.69%)
Nov 22, 2021
12.49
12.53
11.91
12.25
390,021
-0.20(-1.61%)
Nov 19, 2021
12.60
12.74
12.18
12.45
220,491
+0.30(+2.47%)
Nov 18, 2021
12.45
12.75
11.98
12.15
442,447
-0.40(-3.19%)
Nov 17, 2021
12.55
12.91
12.46
12.55
386,243
-0.08(-0.63%)
Nov 16, 2021
12.75
13.16
12.36
12.63
400,790
-0.72(-5.39%)
Nov 15, 2021
13.90
14.22
12.55
13.35
1,052,386
+0.01(+0.07%)
Nov 12, 2021
12.11
13.55
12.11
13.34
1,072,015
+1.59(+13.53%)
Nov 11, 2021
11.68
12.59
11.45
11.75
792,482
+0.15(+1.29%)
Nov 10, 2021
12.30
11.45
11.60
514,558
-0.52(-4.29%)
Nov 09, 2021
12.45
12.45
11.90
12.12
1,302,504
-0.68(-5.31%)
Nov 08, 2021
13.39
13.84
12.68
12.80
1,673,327
+0.54(+4.40%)
Nov 05, 2021
11.16
12.71
11.16
12.26
598,900
+1.06(+9.46%)
Nov 04, 2021
11.60
11.70
11.20
11.20
406,404
-0.24(-2.10%)
Nov 03, 2021
11.44
11.71
11.38
11.44
382,038
-0.21(-1.80%)
Nov 02, 2021
12.20
12.26
11.61
11.65
299,680
-0.63(-5.13%)
Nov 01, 2021
12.18
12.38
12.08
12.28
388,215
+0.20(+1.66%)
Oct 29, 2021
11.90
12.08
11.69
12.08
446,203
+0.10(+0.83%)
Oct 28, 2021
12.40
12.50
11.86
11.98
617,599
-0.74(-5.82%)
Oct 27, 2021
12.51
12.72
12.18
12.72
333,148
+0.30(+2.42%)
Oct 26, 2021
12.85
12.42
12.42
258,711
-0.29(-2.28%)
Oct 25, 2021
12.71
12.75
12.48
12.71
266,633
+0.11(+0.87%)
Oct 22, 2021
13.03
13.07
12.56
12.60
252,775
-0.50(-3.82%)
Oct 21, 2021
13.49
13.65
13.01
13.10
240,464
-0.59(-4.31%)
Oct 20, 2021
13.25
13.71
12.94
13.69
401,220
+0.33(+2.47%)
Oct 19, 2021
12.54
13.39
12.35
13.36
712,426
+0.81(+6.45%)
Oct 18, 2021
13.22
13.22
12.45
12.55
443,363
-0.55(-4.20%)
Oct 15, 2021
13.45
13.45
12.95
13.10
398,000
-0.26(-1.95%)
Oct 14, 2021
13.75
13.82
13.35
13.36
349,972
-0.28(-2.05%)
Oct 13, 2021
14.11
14.11
13.60
13.64
310,225
-0.48(-3.40%)
Oct 12, 2021
14.10
14.16
13.86
14.12
252,879
-0.01(-0.07%)
Oct 08, 2021
14.13
14.13
14.13
0
-0.32(-2.21%)
Oct 07, 2021
14.45
14.56
14.33
14.45
205,659
+0.05(+0.35%)
Oct 06, 2021
14.20
14.60
14.19
14.40
122,135
+0.16(+1.12%)
Oct 05, 2021
14.45
14.54
14.10
14.24
270,855
-0.21(-1.45%)
Oct 04, 2021
15.14
15.14
14.45
14.45
264,337
-0.77(-5.06%)
Oct 01, 2021
15.25
15.35
14.86
15.22
163,850
-0.17(-1.10%)
Sep 30, 2021
14.75
15.47
14.45
15.39
260,923
+0.34(+2.26%)
Sep 29, 2021
15.40
15.45
14.89
15.05
231,965
-0.71(-4.51%)
Sep 28, 2021
15.39
15.83
15.17
15.76
217,283
+0.42(+2.74%)
Sep 27, 2021
15.59
15.60
15.11
15.34
267,466
-0.04(-0.26%)
Sep 24, 2021
15.23
15.71
14.78
15.38
199,373
-0.24(-1.54%)
Sep 23, 2021
15.50
15.91
15.23
15.62
334,494
+0.10(+0.64%)
Sep 22, 2021
15.10
15.54
14.84
15.52
344,399
+0.75(+5.08%)
Sep 21, 2021
14.45
14.83
14.00
14.77
288,055
+0.53(+3.72%)
Sep 20, 2021
14.34
14.49
14.11
14.24
286,032
-0.36(-2.47%)
Sep 17, 2021
14.50
14.65
14.25
14.60
139,728
+0.00(+0.00%)
Sep 16, 2021
14.45
14.66
14.16
14.60
185,285
+0.16(+1.11%)
Sep 15, 2021
13.82
14.45
13.48
14.44
264,313
+0.75(+5.48%)
Sep 14, 2021
14.10
14.10
13.69
13.69
233,237
-0.39(-2.77%)
Sep 13, 2021
14.03
14.12
13.52
14.08
367,224
+0.02(+0.14%)
Sep 10, 2021
14.30
14.30
13.88
14.06
298,875
-0.24(-1.68%)
Sep 09, 2021
14.75
14.80
14.05
14.30
286,728
-0.51(-3.44%)
Sep 08, 2021
14.76
14.94
14.73
14.81
105,724
-0.25(-1.66%)
Sep 07, 2021
15.00
15.14
14.85
15.06
128,827
-0.03(-0.20%)
Sep 03, 2021
15.09
15.09
15.09
0
+0.24(+1.62%)
Sep 02, 2021
14.90
15.10
14.63
14.85
155,402
-0.07(-0.47%)
Sep 01, 2021
15.00
15.00
14.59
14.92
99,769
-0.18(-1.19%)
Aug 31, 2021
15.00
15.10
14.76
15.10
156,127
+0.09(+0.60%)
Aug 30, 2021
15.21
15.26
14.89
15.01
87,721
-0.24(-1.57%)
Aug 27, 2021
14.86
15.37
14.78
15.25
314,300
+0.27(+1.80%)
Aug 26, 2021
15.00
15.15
14.85
14.98
288,668
-0.02(-0.13%)
Aug 25, 2021
14.90
15.19
14.67
15.00
233,094
+0.14(+0.94%)
Aug 24, 2021
14.25
14.95
14.25
14.86
240,449
+0.41(+2.84%)
Aug 23, 2021
14.35
14.50
14.19
14.45
123,511
+0.15(+1.05%)
Aug 20, 2021
14.35
14.44
14.09
14.30
259,688
-0.05(-0.35%)
Aug 19, 2021
14.21
14.44
14.14
14.35
281,343
-0.05(-0.35%)
Aug 18, 2021
14.28
14.52
14.15
14.40
182,409
+0.10(+0.70%)
Aug 17, 2021
14.50
14.67
14.02
14.30
436,345
-0.30(-2.05%)
Aug 16, 2021
14.95
15.10
14.50
14.60
213,400
-0.50(-3.31%)
Aug 13, 2021
15.04
15.19
14.91
15.10
262,751
-0.05(-0.33%)
Aug 12, 2021
15.30
15.30
14.96
15.15
274,696
-0.15(-0.98%)
Aug 11, 2021
15.35
15.38
15.00
15.30
330,573
-0.10(-0.65%)
Aug 10, 2021
15.14
15.40
14.81
15.40
686,863
+0.43(+2.87%)
Aug 09, 2021
15.00
15.10
14.82
14.97
203,525
-0.10(-0.66%)
Aug 06, 2021
15.05
15.22
14.80
15.07
232,023
+0.02(+0.13%)
Aug 05, 2021
14.69
15.06
14.50
15.05
369,992
+0.73(+5.10%)
Aug 04, 2021
14.86
15.00
14.32
14.32
257,966
-0.60(-4.02%)
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.