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
South Korea Bull 3X Direxion
(NY:
KORU
)
8.400
-0.370 (-4.22%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 17, 2024
8.350
8.495
8.270
8.400
272,487
-0.37(-4.22%)
May 16, 2024
8.870
8.950
8.770
8.770
189,147
-0.24(-2.66%)
May 15, 2024
8.780
9.010
8.683
9.010
416,003
+0.53(+6.25%)
May 14, 2024
8.290
8.485
8.290
8.480
144,999
+0.20(+2.42%)
May 13, 2024
8.300
8.331
8.230
8.280
121,103
+0.05(+0.61%)
May 10, 2024
8.410
8.431
8.180
8.230
196,430
-0.08(-0.96%)
May 09, 2024
8.250
8.360
8.175
8.310
240,796
-0.29(-3.37%)
May 08, 2024
8.450
8.630
8.450
8.600
150,054
+0.05(+0.58%)
May 07, 2024
8.650
8.650
8.500
8.550
205,389
-0.04(-0.47%)
May 06, 2024
8.450
8.601
8.435
8.590
179,329
+0.24(+2.87%)
May 03, 2024
8.270
8.410
8.180
8.350
337,898
+0.25(+3.09%)
May 02, 2024
7.810
8.160
7.710
8.100
370,025
+0.50(+6.58%)
May 01, 2024
7.580
7.970
7.508
7.600
375,331
+0.01(+0.13%)
Apr 30, 2024
7.750
7.840
7.580
7.590
291,716
-0.37(-4.65%)
Apr 29, 2024
7.850
7.990
7.820
7.960
253,521
+0.24(+3.11%)
Apr 26, 2024
7.660
7.750
7.640
7.720
269,687
+0.15(+1.98%)
Apr 25, 2024
7.250
7.630
7.250
7.570
360,664
-0.11(-1.43%)
Apr 24, 2024
7.810
7.840
7.590
7.680
431,098
+0.06(+0.79%)
Apr 23, 2024
7.460
7.630
7.395
7.620
397,114
+0.11(+1.46%)
Apr 22, 2024
7.370
7.570
7.300
7.510
437,839
+0.46(+6.52%)
Apr 19, 2024
7.150
7.200
6.978
7.050
537,462
-0.16(-2.22%)
Apr 18, 2024
7.350
7.410
7.150
7.210
479,895
+0.31(+4.49%)
Apr 17, 2024
7.050
7.050
6.800
6.900
717,173
-0.17(-2.40%)
Apr 16, 2024
7.090
7.152
6.940
7.070
873,367
-0.34(-4.59%)
Apr 15, 2024
7.750
7.750
7.350
7.410
514,292
-0.13(-1.72%)
Apr 12, 2024
7.740
7.770
7.420
7.540
1,290,955
-0.90(-10.66%)
Apr 11, 2024
8.430
8.510
8.250
8.440
554,529
+0.57(+7.24%)
Apr 10, 2024
8.090
8.100
7.600
7.870
1,430,255
-0.99(-11.17%)
Apr 09, 2024
8.810
8.900
8.620
8.860
614,666
-0.16(-1.77%)
Apr 08, 2024
8.930
9.095
8.930
9.020
261,216
+0.05(+0.56%)
Apr 05, 2024
8.930
9.060
8.760
8.970
722,206
-0.03(-0.33%)
Apr 04, 2024
9.450
9.570
8.970
9.000
736,355
-0.16(-1.75%)
Apr 03, 2024
8.860
9.198
8.825
9.160
507,927
-0.06(-0.65%)
Apr 02, 2024
9.200
9.260
9.140
9.220
403,995
-0.01(-0.11%)
Apr 01, 2024
9.380
9.540
9.100
9.230
288,031
-0.19(-2.02%)
Mar 28, 2024
9.450
9.475
9.380
9.420
125,823
-0.11(-1.15%)
Mar 27, 2024
9.530
9.530
9.440
9.530
179,714
-0.03(-0.31%)
Mar 26, 2024
9.770
9.770
9.545
9.560
210,121
-0.08(-0.83%)
Mar 25, 2024
9.430
9.655
9.430
9.640
238,728
+0.21(+2.23%)
Mar 22, 2024
9.430
9.500
9.370
9.430
385,709
-0.24(-2.48%)
Mar 21, 2024
9.870
9.900
9.610
9.670
734,882
+0.33(+3.53%)
Mar 20, 2024
8.970
9.350
8.895
9.340
421,674
+0.63(+7.23%)
Mar 19, 2024
8.540
8.760
8.500
8.710
369,615
-0.22(-2.50%)
Mar 18, 2024
9.053
9.083
8.917
8.934
404,833
+0.05(+0.56%)
Mar 15, 2024
8.993
8.993
8.814
8.884
442,902
-0.62(-6.51%)
Mar 14, 2024
9.691
9.721
9.382
9.502
413,990
-0.01(-0.10%)
Mar 13, 2024
9.492
9.542
9.422
9.512
237,491
-0.05(-0.52%)
Mar 12, 2024
9.402
9.572
9.293
9.562
293,023
+0.41(+4.47%)
Mar 11, 2024
9.113
9.203
9.063
9.153
218,364
+0.00(+0.00%)
Mar 08, 2024
9.362
9.472
9.133
9.153
631,615
+0.16(+1.77%)
Mar 07, 2024
8.754
9.018
8.754
8.993
352,155
+0.26(+2.97%)
Mar 06, 2024
8.605
8.794
8.595
8.734
259,611
+0.30(+3.55%)
Mar 05, 2024
8.654
8.664
8.320
8.435
435,098
-0.52(-5.79%)
Mar 04, 2024
8.924
8.988
8.884
8.954
299,158
+0.24(+2.75%)
Mar 01, 2024
8.455
8.754
8.375
8.714
362,214
+0.36(+4.30%)
Feb 29, 2024
8.565
8.565
8.286
8.355
333,800
-0.03(-0.36%)
Feb 28, 2024
8.385
8.475
8.355
8.385
263,107
+0.19(+2.31%)
Feb 27, 2024
8.236
8.256
8.156
8.196
251,284
-0.22(-2.61%)
Feb 26, 2024
8.435
8.495
8.380
8.415
249,910
-0.37(-4.20%)
Feb 23, 2024
8.704
8.834
8.654
8.784
238,519
-0.01(-0.11%)
Feb 22, 2024
8.704
8.809
8.664
8.794
329,016
+0.33(+3.89%)
Feb 21, 2024
8.435
8.485
8.325
8.465
193,250
+0.00(+0.00%)
Feb 20, 2024
8.515
8.585
8.415
8.465
264,861
+0.05(+0.59%)
Feb 16, 2024
8.315
8.553
8.315
8.415
388,777
+0.13(+1.56%)
Feb 15, 2024
8.176
8.306
8.116
8.286
334,980
-0.02(-0.24%)
Feb 14, 2024
8.156
8.335
8.106
8.306
250,047
+0.41(+5.18%)
Feb 13, 2024
7.976
8.126
7.767
7.897
690,553
-0.71(-8.23%)
Feb 12, 2024
8.296
8.823
8.296
8.605
441,186
+0.33(+3.98%)
Feb 09, 2024
8.186
8.315
8.036
8.276
271,550
+0.12(+1.47%)
Feb 08, 2024
8.136
8.196
8.061
8.156
362,117
+0.01(+0.12%)
Feb 07, 2024
8.136
8.216
8.086
8.146
569,404
+0.39(+5.01%)
Feb 06, 2024
7.767
7.807
7.707
7.757
252,832
+0.06(+0.78%)
Feb 05, 2024
7.727
7.817
7.598
7.697
427,990
-0.22(-2.77%)
Feb 02, 2024
7.927
7.957
7.797
7.917
932,133
+0.49(+6.58%)
Feb 01, 2024
7.249
7.448
7.239
7.428
664,151
+0.60(+8.76%)
Jan 31, 2024
6.920
7.094
6.760
6.830
567,032
-0.18(-2.56%)
Jan 30, 2024
6.949
7.019
6.890
7.009
296,536
-0.08(-1.13%)
Jan 29, 2024
7.019
7.104
6.930
7.089
399,248
+0.24(+3.49%)
Jan 26, 2024
6.840
6.900
6.780
6.850
414,072
+0.20(+3.00%)
Jan 25, 2024
6.720
6.730
6.581
6.650
488,092
-0.09(-1.33%)
Jan 24, 2024
6.830
6.910
6.730
6.740
585,182
+0.07(+1.05%)
Jan 23, 2024
6.640
6.670
6.541
6.670
393,581
+0.13(+1.98%)
Jan 22, 2024
6.521
6.576
6.476
6.541
684,228
-0.24(-3.53%)
Jan 19, 2024
6.660
6.800
6.561
6.780
644,947
+0.22(+3.34%)
Jan 18, 2024
6.411
6.561
6.380
6.561
1,018,464
+0.35(+5.62%)
Jan 17, 2024
6.222
6.222
6.072
6.212
1,157,234
-0.53(-7.84%)
Jan 16, 2024
6.870
6.920
6.700
6.740
1,212,099
-0.87(-11.40%)
Jan 12, 2024
7.717
7.777
7.553
7.608
336,883
-0.08(-1.04%)
Jan 11, 2024
7.717
7.787
7.433
7.687
595,759
+0.02(+0.26%)
Jan 10, 2024
7.628
7.717
7.538
7.667
455,906
-0.13(-1.66%)
Jan 09, 2024
7.917
7.947
7.727
7.797
588,280
-0.57(-6.79%)
Jan 08, 2024
8.066
8.375
8.036
8.365
339,055
+0.13(+1.57%)
Jan 05, 2024
8.196
8.490
8.156
8.236
706,647
+0.05(+0.61%)
Jan 04, 2024
8.166
8.315
8.136
8.186
497,536
-0.26(-3.07%)
Jan 03, 2024
8.355
8.555
8.315
8.445
605,185
-0.57(-6.31%)
Jan 02, 2024
9.063
9.163
8.934
9.013
727,059
-0.34(-3.62%)
Dec 29, 2023
9.313
9.512
9.293
9.352
253,107
-0.21(-2.19%)
Dec 28, 2023
9.562
9.701
9.542
9.562
447,124
+0.48(+5.27%)
Dec 27, 2023
9.063
9.153
9.013
9.083
351,410
+0.24(+2.71%)
Dec 26, 2023
8.824
8.914
8.729
8.844
338,584
+0.08(+0.91%)
Dec 22, 2023
8.774
8.824
8.654
8.764
349,636
-0.05(-0.57%)
Dec 21, 2023
8.744
8.824
8.605
8.814
442,010
+0.38(+4.50%)
Dec 20, 2023
8.719
8.788
8.386
8.435
648,394
-0.04(-0.46%)
Dec 19, 2023
8.288
8.484
8.288
8.474
331,085
+0.26(+3.22%)
Dec 18, 2023
8.239
8.268
8.131
8.209
223,124
+0.13(+1.58%)
Dec 15, 2023
8.199
8.307
8.072
8.082
444,105
-0.31(-3.73%)
Dec 14, 2023
8.209
8.474
8.190
8.395
699,258
+0.32(+4.00%)
Dec 13, 2023
7.416
8.160
7.337
8.072
633,654
+0.26(+3.39%)
Dec 12, 2023
7.661
7.808
7.553
7.808
340,497
+0.12(+1.53%)
Dec 11, 2023
7.475
7.702
7.475
7.690
341,293
+0.21(+2.75%)
Dec 08, 2023
7.445
7.610
7.332
7.484
455,832
+0.11(+1.46%)
Dec 07, 2023
7.239
7.386
7.171
7.377
363,120
+0.23(+3.15%)
Dec 06, 2023
7.357
7.357
7.132
7.151
396,463
-0.13(-1.75%)
Dec 05, 2023
7.200
7.318
7.127
7.279
947,606
-0.20(-2.62%)
Dec 04, 2023
7.573
7.661
7.386
7.475
662,344
-0.48(-6.03%)
Dec 01, 2023
7.553
7.964
7.494
7.955
675,335
+0.11(+1.37%)
Nov 30, 2023
7.925
7.964
7.749
7.847
820,322
-0.14(-1.72%)
Nov 29, 2023
8.102
8.146
7.925
7.984
637,227
-0.05(-0.61%)
Nov 28, 2023
7.906
8.100
7.886
8.033
763,921
+0.34(+4.46%)
Nov 27, 2023
7.543
7.705
7.533
7.690
576,894
+0.09(+1.16%)
Nov 24, 2023
7.524
7.631
7.504
7.602
265,715
-0.24(-3.00%)
Nov 22, 2023
7.847
7.925
7.729
7.837
456,156
+0.00(+0.00%)
Nov 21, 2023
7.974
8.033
7.778
7.837
677,558
-0.23(-2.79%)
Nov 20, 2023
7.847
8.116
7.847
8.062
523,896
+0.45(+5.92%)
Nov 17, 2023
7.631
7.670
7.553
7.612
497,869
-0.20(-2.51%)
Nov 16, 2023
7.798
7.905
7.710
7.808
773,895
+0.15(+1.92%)
Nov 15, 2023
7.661
7.798
7.582
7.661
714,691
+0.17(+2.22%)
Nov 14, 2023
7.239
7.533
7.239
7.494
1,046,596
+0.74(+11.03%)
Nov 13, 2023
6.681
6.808
6.593
6.750
740,670
-0.22(-3.09%)
Nov 10, 2023
6.730
6.985
6.661
6.965
845,372
+0.14(+2.01%)
Nov 09, 2023
7.063
7.141
6.769
6.828
640,957
-0.22(-3.06%)
Nov 08, 2023
7.044
7.112
6.877
7.044
807,675
-0.45(-6.01%)
Nov 07, 2023
7.298
7.548
7.171
7.494
631,012
-0.38(-4.85%)
Nov 06, 2023
8.033
8.092
7.788
7.876
1,231,982
+1.05(+15.35%)
Nov 03, 2023
6.759
6.897
6.720
6.828
786,244
+0.51(+8.06%)
Nov 02, 2023
6.221
6.319
6.152
6.319
456,637
+0.56(+9.69%)
Nov 01, 2023
5.486
5.770
5.457
5.760
421,450
+0.38(+7.10%)
Oct 31, 2023
5.378
5.398
5.270
5.378
396,787
-0.30(-5.34%)
Oct 30, 2023
5.643
5.701
5.540
5.682
492,406
+0.37(+7.01%)
Oct 27, 2023
5.476
5.486
5.261
5.310
314,999
-0.15(-2.69%)
Oct 26, 2023
5.515
5.564
5.368
5.457
933,618
-0.40(-6.86%)
Oct 25, 2023
6.025
6.048
5.808
5.858
476,566
-0.47(-7.43%)
Oct 24, 2023
6.309
6.358
6.235
6.328
205,530
+0.23(+3.69%)
Oct 23, 2023
5.976
6.211
5.859
6.103
376,214
+0.07(+1.14%)
Oct 20, 2023
6.123
6.191
6.015
6.035
285,965
-0.26(-4.20%)
Oct 19, 2023
6.407
6.515
6.260
6.299
353,321
-0.28(-4.32%)
Oct 18, 2023
6.759
6.779
6.534
6.583
264,973
-0.18(-2.61%)
Oct 17, 2023
6.661
6.857
6.632
6.759
213,097
+0.00(+0.00%)
Oct 16, 2023
6.661
6.789
6.603
6.759
239,443
+0.09(+1.32%)
Oct 13, 2023
6.769
6.808
6.612
6.671
228,439
-0.11(-1.59%)
Oct 12, 2023
7.044
7.053
6.701
6.779
464,426
-0.18(-2.54%)
Oct 11, 2023
6.975
6.975
6.818
6.955
405,398
+0.33(+5.03%)
Oct 10, 2023
6.436
6.691
6.436
6.622
410,631
+0.02(+0.30%)
Oct 09, 2023
6.407
6.603
6.250
6.603
203,316
-0.05(-0.74%)
Oct 06, 2023
6.338
6.706
6.260
6.652
314,165
+0.22(+3.35%)
Oct 05, 2023
6.299
6.466
6.211
6.436
287,660
+0.07(+1.08%)
Oct 04, 2023
6.407
6.426
6.258
6.368
442,890
-0.05(-0.76%)
Oct 03, 2023
6.446
6.554
6.348
6.417
437,291
-0.20(-2.96%)
Oct 02, 2023
6.710
6.730
6.510
6.612
304,489
-0.18(-2.60%)
Sep 29, 2023
7.122
7.122
6.740
6.789
267,457
-0.12(-1.70%)
Sep 28, 2023
6.661
6.965
6.583
6.906
269,741
+0.19(+2.77%)
Sep 27, 2023
6.857
6.867
6.642
6.720
260,180
+0.04(+0.59%)
Sep 26, 2023
6.946
6.955
6.681
6.681
533,162
-0.75(-10.14%)
Sep 25, 2023
7.337
7.430
7.357
7.435
209,596
-0.06(-0.78%)
Sep 22, 2023
7.621
7.690
7.455
7.494
393,568
+0.11(+1.46%)
Sep 21, 2023
7.475
7.523
7.369
7.386
322,081
-0.65(-8.05%)
Sep 20, 2023
8.297
8.386
8.023
8.033
84,610
-0.17(-2.03%)
Sep 19, 2023
8.170
8.229
8.102
8.199
194,889
-0.25(-2.96%)
Sep 18, 2023
8.381
8.497
8.371
8.449
82,400
+0.05(+0.58%)
Sep 15, 2023
8.567
8.645
8.381
8.400
243,883
+0.07(+0.82%)
Sep 14, 2023
8.322
8.391
8.224
8.332
108,020
+0.32(+4.03%)
Sep 13, 2023
8.009
8.116
7.965
8.009
43,674
+0.01(+0.12%)
Sep 12, 2023
7.980
8.073
7.921
8.000
194,428
-0.34(-4.10%)
Sep 11, 2023
8.273
8.342
8.166
8.342
134,852
+0.39(+4.92%)
Sep 08, 2023
7.960
8.078
7.916
7.951
57,130
+0.04(+0.49%)
Sep 07, 2023
7.882
7.960
7.848
7.912
174,692
-0.14(-1.70%)
Sep 06, 2023
8.224
8.271
8.009
8.048
178,867
-0.27(-3.29%)
Sep 05, 2023
8.361
8.430
8.322
8.322
113,047
-0.20(-2.30%)
Sep 01, 2023
8.625
8.694
8.410
8.518
181,246
+0.30(+3.69%)
Aug 31, 2023
8.312
8.352
8.205
8.215
165,345
-0.21(-2.44%)
Aug 30, 2023
8.440
8.486
8.326
8.420
228,991
-0.18(-2.05%)
Aug 29, 2023
8.176
8.606
8.117
8.596
242,998
+0.31(+3.78%)
Aug 28, 2023
8.273
8.293
8.195
8.283
164,501
+0.20(+2.42%)
Aug 25, 2023
8.039
8.166
7.843
8.088
236,351
+0.19(+2.35%)
Aug 24, 2023
8.244
8.244
7.892
7.902
403,970
-0.01(-0.12%)
Aug 23, 2023
7.647
7.916
7.647
7.912
194,351
+0.27(+3.59%)
Aug 22, 2023
7.824
7.824
7.599
7.638
169,210
-0.12(-1.51%)
Aug 21, 2023
7.677
7.765
7.559
7.755
232,643
+0.14(+1.80%)
Aug 18, 2023
7.452
7.647
7.432
7.618
258,023
-0.05(-0.64%)
Aug 17, 2023
7.921
7.921
7.633
7.667
249,688
+0.02(+0.26%)
Aug 16, 2023
7.833
7.892
7.638
7.647
414,967
-0.50(-6.12%)
Aug 15, 2023
8.332
8.332
8.078
8.146
193,585
-0.22(-2.69%)
Aug 14, 2023
8.264
8.391
8.190
8.371
425,560
-0.22(-2.51%)
Aug 11, 2023
8.635
8.713
8.528
8.586
215,032
-0.34(-3.83%)
Aug 10, 2023
9.134
9.313
8.870
8.929
212,402
-0.19(-2.04%)
Aug 09, 2023
9.251
9.251
8.977
9.114
165,441
+0.23(+2.64%)
Aug 08, 2023
8.801
8.899
8.627
8.880
351,588
-0.38(-4.12%)
Aug 07, 2023
9.330
9.330
9.134
9.261
205,044
-0.10(-1.04%)
Aug 04, 2023
9.476
9.672
9.320
9.359
168,571
-0.23(-2.45%)
Aug 03, 2023
9.584
9.701
9.486
9.594
224,005
-0.06(-0.61%)
Aug 02, 2023
9.848
9.848
9.584
9.652
371,122
-1.00(-9.37%)
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.