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
Senmiao Technology Ltd
(NQ:
AIHS
)
0.8500
+0.0380 (+4.68%)
Streaming Delayed Price
Updated: 3:41 PM EDT, May 31, 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 (%)
Sep 30, 2022
0.8800
0.9300
0.8800
0.8900
19,178
+0.01(+1.39%)
Sep 29, 2022
1.020
1.020
0.8778
0.8778
96,951
-0.14(-13.94%)
Sep 28, 2022
0.7900
1.030
0.7901
1.020
700,703
+0.19(+22.16%)
Sep 27, 2022
0.8700
0.9100
0.8144
0.8350
198,161
+0.05(+6.32%)
Sep 26, 2022
0.7500
0.8000
0.7010
0.7854
129,192
+0.04(+4.69%)
Sep 23, 2022
0.7200
0.7900
0.7200
0.7502
78,808
+0.01(+0.70%)
Sep 22, 2022
0.7600
0.7796
0.7213
0.7450
45,236
-0.02(-2.61%)
Sep 21, 2022
0.7700
0.8000
0.7500
0.7650
36,332
-0.03(-4.18%)
Sep 20, 2022
0.8005
0.8046
0.7726
0.7984
40,955
-0.01(-1.43%)
Sep 19, 2022
0.8200
0.8399
0.7505
0.8100
49,623
-0.03(-3.57%)
Sep 16, 2022
0.8600
0.8600
0.8000
0.8400
67,804
-0.03(-3.45%)
Sep 15, 2022
0.8200
0.9000
0.8200
0.8700
170,545
+0.05(+5.58%)
Sep 14, 2022
0.8300
0.8500
0.7510
0.8240
75,470
-0.01(-0.72%)
Sep 13, 2022
0.8111
0.8600
0.8111
0.8300
48,469
-0.02(-2.27%)
Sep 12, 2022
0.8490
0.8500
0.8124
0.8493
36,004
+0.01(+1.71%)
Sep 09, 2022
0.8300
0.8500
0.8123
0.8350
30,849
-0.02(-1.76%)
Sep 08, 2022
0.8300
0.8590
0.8020
0.8500
40,891
+0.04(+4.29%)
Sep 07, 2022
0.8600
0.8600
0.8010
0.8150
112,268
+0.01(+0.78%)
Sep 06, 2022
0.8099
0.8398
0.8006
0.8087
90,047
-0.02(-2.33%)
Sep 02, 2022
0.8400
0.8489
0.8025
0.8280
109,282
-0.02(-2.52%)
Sep 01, 2022
0.8500
0.8700
0.8303
0.8494
52,189
+0.01(+0.66%)
Aug 31, 2022
0.9000
0.9000
0.7904
0.8438
258,696
-0.05(-5.19%)
Aug 30, 2022
0.9200
0.9400
0.8610
0.8900
261,987
-0.02(-2.22%)
Aug 29, 2022
0.9150
0.9200
0.8512
0.9102
273,595
-0.01(-1.07%)
Aug 26, 2022
0.9200
0.9400
0.9013
0.9200
154,851
-0.03(-2.90%)
Aug 25, 2022
0.9500
0.9690
0.9111
0.9475
266,810
-0.00(-0.26%)
Aug 24, 2022
0.9500
0.9700
0.9000
0.9500
238,902
-0.01(-1.35%)
Aug 23, 2022
0.9500
1.010
0.9500
0.9630
153,705
+0.00(+0.16%)
Aug 22, 2022
1.050
1.050
0.9500
0.9615
294,916
-0.09(-8.43%)
Aug 19, 2022
1.050
1.069
1.000
1.050
345,593
-0.06(-5.41%)
Aug 18, 2022
1.140
1.164
1.010
1.110
920,150
-0.03(-2.63%)
Aug 17, 2022
1.030
1.280
0.9600
1.140
2,757,257
+0.07(+7.04%)
Aug 16, 2022
1.090
1.140
1.020
1.065
1,497,029
+0.05(+5.45%)
Aug 15, 2022
1.000
1.030
0.9500
1.010
1,665,353
+0.06(+6.26%)
Aug 12, 2022
1.020
1.050
0.9205
0.9505
955,552
-0.08(-7.72%)
Aug 11, 2022
1.050
1.110
0.9900
1.030
635,187
-0.08(-7.21%)
Aug 10, 2022
1.110
1.260
1.070
1.110
1,453,232
-0.09(-7.50%)
Aug 09, 2022
1.500
1.500
1.160
1.200
4,214,741
-0.70(-36.84%)
Aug 08, 2022
1.130
1.970
1.070
1.900
7,399,018
+0.74(+63.79%)
Aug 05, 2022
1.130
1.300
1.090
1.160
181,413
-0.02(-1.69%)
Aug 04, 2022
1.080
1.340
1.080
1.180
1,288,001
+0.11(+10.28%)
Aug 03, 2022
1.070
1.094
1.000
1.070
175,171
-0.03(-3.17%)
Aug 02, 2022
0.9400
1.180
0.9400
1.105
160,931
+0.12(+12.43%)
Aug 01, 2022
1.030
1.030
0.9300
0.9828
10,990
-0.01(-1.47%)
Jul 29, 2022
0.9301
1.100
0.9300
0.9975
19,905
+0.03(+2.84%)
Jul 28, 2022
0.9400
1.020
0.9300
0.9700
21,011
-0.06(-5.78%)
Jul 27, 2022
1.020
1.045
0.9500
1.030
17,583
+0.02(+2.44%)
Jul 26, 2022
1.030
1.090
0.9402
1.005
28,975
+0.01(+0.91%)
Jul 25, 2022
1.030
1.040
0.9200
0.9959
22,563
-0.07(-6.43%)
Jul 22, 2022
1.090
1.100
1.050
1.064
10,505
-0.03(-2.36%)
Jul 21, 2022
1.100
1.110
1.040
1.090
33,903
-0.02(-1.80%)
Jul 20, 2022
1.080
1.130
1.060
1.110
42,150
+0.03(+2.78%)
Jul 19, 2022
1.130
1.130
1.010
1.080
55,519
-0.01(-0.84%)
Jul 18, 2022
1.100
1.130
1.060
1.089
66,123
-0.01(-0.98%)
Jul 15, 2022
1.160
1.230
1.050
1.100
59,914
-0.04(-3.51%)
Jul 14, 2022
1.250
1.260
1.070
1.140
75,363
+0.01(+0.88%)
Jul 13, 2022
1.040
1.210
1.020
1.130
102,849
+0.07(+6.60%)
Jul 12, 2022
1.040
1.100
1.030
1.060
40,601
-0.01(-0.93%)
Jul 11, 2022
1.100
1.110
0.9998
1.070
37,262
+0.00(+0.00%)
Jul 08, 2022
1.020
1.100
1.010
1.070
39,532
+0.01(+0.94%)
Jul 07, 2022
0.9800
1.070
0.9600
1.060
27,986
+0.07(+7.47%)
Jul 06, 2022
1.020
1.070
0.9702
0.9863
59,331
-0.00(-0.37%)
Jul 05, 2022
0.9660
1.040
0.9248
0.9900
65,072
+0.06(+6.04%)
Jul 01, 2022
0.9800
1.070
0.9293
0.9336
13,183
-0.05(-4.74%)
Jun 30, 2022
1.054
1.060
0.9599
0.9801
38,659
-0.09(-8.40%)
Jun 29, 2022
1.050
1.100
1.040
1.070
16,277
+0.02(+1.91%)
Jun 28, 2022
1.070
1.100
1.037
1.050
48,768
-0.02(-1.87%)
Jun 27, 2022
1.110
1.149
1.040
1.070
50,352
-0.05(-4.23%)
Jun 24, 2022
1.130
1.130
1.050
1.117
55,096
+0.02(+1.56%)
Jun 23, 2022
0.9900
1.220
0.9501
1.100
311,852
+0.11(+11.17%)
Jun 22, 2022
0.9460
0.9900
0.9460
0.9895
8,930
+0.02(+2.56%)
Jun 21, 2022
0.9400
0.9885
0.9200
0.9648
39,722
+0.02(+2.64%)
Jun 17, 2022
0.9500
1.030
0.9370
0.9400
16,788
-0.01(-1.05%)
Jun 16, 2022
1.020
1.020
0.9486
0.9500
18,999
-0.05(-5.00%)
Jun 15, 2022
0.9300
1.000
0.9203
1.000
43,803
+0.04(+3.65%)
Jun 14, 2022
1.010
1.010
0.9001
0.9648
24,460
+0.02(+2.64%)
Jun 13, 2022
0.9000
1.000
0.9000
0.9400
44,462
+0.00(+0.00%)
Jun 10, 2022
1.040
1.040
0.9006
0.9400
193,846
-0.06(-6.42%)
Jun 09, 2022
1.060
1.120
1.000
1.004
80,849
-0.09(-7.84%)
Jun 08, 2022
1.160
1.160
1.030
1.090
48,673
-0.03(-2.68%)
Jun 07, 2022
1.170
1.170
1.040
1.120
33,493
+0.00(+0.00%)
Jun 06, 2022
1.170
1.220
1.030
1.120
132,209
+0.05(+4.67%)
Jun 03, 2022
0.9455
1.110
0.9010
1.070
146,099
+0.11(+10.90%)
Jun 02, 2022
0.8899
0.9699
0.8610
0.9648
74,896
+0.02(+2.64%)
Jun 01, 2022
0.9500
0.9800
0.8900
0.9400
86,749
-0.02(-2.08%)
May 31, 2022
0.9000
0.9950
0.8901
0.9600
257,221
+0.06(+6.51%)
May 27, 2022
0.8900
0.9400
0.8853
0.9013
49,168
-0.02(-2.03%)
May 26, 2022
0.9700
0.9700
0.8687
0.9200
235,052
-0.05(-5.16%)
May 25, 2022
1.110
1.240
0.9701
0.9701
2,174,022
+0.08(+9.00%)
May 24, 2022
0.9000
0.9500
0.8800
0.8900
43,536
-0.02(-2.37%)
May 23, 2022
0.9000
0.9400
0.9000
0.9116
53,047
-0.03(-3.02%)
May 20, 2022
1.000
1.000
0.9000
0.9400
49,465
-0.06(-6.00%)
May 19, 2022
0.9544
1.020
0.9305
1.000
10,176
-0.02(-2.36%)
May 18, 2022
0.9700
1.030
0.8390
1.024
110,767
+0.04(+3.98%)
May 17, 2022
0.9468
0.9900
0.9300
0.9850
73,440
-0.01(-0.71%)
May 16, 2022
0.9991
0.9991
0.9430
0.9920
19,162
-0.04(-3.69%)
May 13, 2022
1.050
1.080
0.9400
1.030
57,478
+0.02(+1.99%)
May 12, 2022
0.9300
1.010
0.9301
1.010
26,899
+0.02(+1.59%)
May 11, 2022
0.9800
1.090
0.9301
0.9941
28,414
-0.01(-0.59%)
May 10, 2022
1.010
1.040
0.9900
1.000
24,080
-0.02(-1.96%)
May 09, 2022
1.020
1.090
0.9500
1.020
78,758
-0.07(-6.42%)
May 06, 2022
1.030
1.090
1.010
1.090
54,829
+0.05(+4.81%)
May 05, 2022
1.140
1.140
1.020
1.040
44,359
-0.06(-5.45%)
May 04, 2022
1.110
1.240
1.020
1.100
52,952
-0.03(-2.65%)
May 03, 2022
1.080
1.200
1.030
1.130
63,262
+0.04(+3.67%)
May 02, 2022
1.040
1.097
1.000
1.090
32,105
+0.02(+1.87%)
Apr 29, 2022
1.050
1.150
1.050
1.070
147,798
+0.02(+1.90%)
Apr 28, 2022
1.060
1.070
1.030
1.050
17,542
+0.02(+1.94%)
Apr 27, 2022
1.090
1.140
1.000
1.030
105,058
+0.00(+0.00%)
Apr 26, 2022
1.250
1.256
0.9680
1.030
111,679
-0.20(-16.26%)
Apr 25, 2022
1.210
1.240
1.210
1.230
48,358
+0.00(+0.00%)
Apr 22, 2022
1.210
1.265
1.200
1.230
69,533
+0.03(+2.50%)
Apr 21, 2022
1.240
1.300
1.152
1.200
55,095
-0.06(-4.76%)
Apr 20, 2022
1.260
1.270
1.200
1.260
56,262
+0.01(+0.80%)
Apr 19, 2022
1.220
1.330
1.220
1.250
214,020
+0.03(+2.46%)
Apr 18, 2022
1.370
1.380
1.200
1.220
173,790
-0.18(-12.86%)
Apr 14, 2022
1.390
1.480
1.350
1.400
135,888
+0.00(+0.00%)
Apr 13, 2022
1.400
1.490
1.390
1.400
142,302
+0.00(+0.00%)
Apr 12, 2022
1.370
1.430
1.340
1.400
53,773
+0.05(+3.70%)
Apr 11, 2022
1.430
1.490
1.330
1.350
118,230
-0.12(-8.16%)
Apr 08, 2022
1.590
1.600
1.470
1.470
123,954
-0.15(-9.26%)
Apr 07, 2022
1.780
1.800
1.500
1.620
277,243
-0.12(-6.90%)
Apr 06, 2022
1.790
2.090
1.550
1.740
923,577
-0.41(-19.11%)
Apr 05, 2022
2.158
2.300
1.951
2.151
306,845
-0.33(-13.30%)
Apr 04, 2022
2.645
2.645
2.350
2.481
109,872
+0.08(+3.37%)
Apr 01, 2022
2.333
2.690
2.315
2.400
127,859
+0.10(+4.30%)
Mar 31, 2022
2.346
2.417
2.298
2.301
34,392
-0.12(-4.88%)
Mar 30, 2022
2.300
2.564
2.328
2.419
39,514
-0.03(-1.31%)
Mar 29, 2022
2.500
2.572
2.425
2.451
45,100
+0.01(+0.57%)
Mar 28, 2022
2.470
2.524
2.255
2.437
56,669
-0.04(-1.73%)
Mar 25, 2022
2.613
2.648
2.437
2.480
68,682
-0.12(-4.62%)
Mar 24, 2022
2.800
2.810
2.536
2.600
46,890
-0.05(-1.85%)
Mar 23, 2022
2.630
2.878
2.515
2.649
132,241
+0.02(+0.61%)
Mar 22, 2022
2.885
2.937
2.633
2.633
55,492
-0.12(-4.18%)
Mar 21, 2022
2.833
2.999
2.668
2.748
44,812
-0.12(-4.15%)
Mar 18, 2022
2.690
3.188
2.656
2.867
265,742
+0.18(+6.58%)
Mar 17, 2022
2.575
2.839
2.575
2.690
43,948
+0.08(+3.03%)
Mar 16, 2022
2.821
3.100
2.550
2.611
141,499
+0.19(+7.89%)
Mar 15, 2022
2.492
2.501
2.217
2.420
24,401
-0.15(-5.84%)
Mar 14, 2022
2.890
2.890
2.200
2.570
60,356
-0.37(-12.59%)
Mar 11, 2022
3.051
3.110
2.851
2.940
61,536
-0.26(-8.13%)
Mar 10, 2022
3.243
3.289
3.028
3.200
38,452
-0.16(-4.82%)
Mar 09, 2022
3.600
3.600
3.210
3.362
42,430
-0.13(-3.64%)
Mar 08, 2022
3.200
3.554
3.100
3.489
221,827
+0.39(+12.55%)
Mar 07, 2022
2.425
3.100
2.421
3.100
262,896
+0.60(+24.00%)
Mar 04, 2022
2.500
2.700
2.425
2.500
30,941
-0.10(-3.81%)
Mar 03, 2022
2.600
2.600
2.400
2.599
23,638
+0.14(+5.65%)
Mar 02, 2022
2.760
2.940
2.430
2.460
85,480
-0.07(-2.81%)
Mar 01, 2022
2.700
2.805
2.267
2.531
49,111
-0.07(-2.69%)
Feb 28, 2022
2.300
2.900
2.010
2.601
137,239
+0.46(+21.71%)
Feb 25, 2022
2.100
2.188
1.950
2.137
20,343
-0.01(-0.28%)
Feb 24, 2022
1.800
2.300
1.710
2.143
65,152
+0.05(+2.49%)
Feb 23, 2022
2.270
2.349
1.825
2.091
67,127
-0.11(-4.95%)
Feb 22, 2022
2.800
2.800
1.567
2.200
210,486
-0.70(-24.11%)
Feb 18, 2022
2.899
0
-0.13(-4.29%)
Feb 17, 2022
3.090
3.165
2.980
3.029
30,742
-0.02(-0.69%)
Feb 16, 2022
3.496
3.496
3.010
3.050
29,161
-0.17(-5.34%)
Feb 15, 2022
3.300
3.300
3.101
3.222
12,066
+0.04(+1.35%)
Feb 14, 2022
3.076
3.599
3.021
3.179
8,491
+0.08(+2.68%)
Feb 11, 2022
3.255
3.300
3.010
3.096
13,949
-0.07(-2.33%)
Feb 10, 2022
3.100
3.500
3.055
3.170
18,611
+0.07(+2.26%)
Feb 09, 2022
3.174
3.199
2.981
3.100
15,373
-0.10(-3.13%)
Feb 08, 2022
3.001
3.200
2.915
3.200
19,636
+0.19(+6.21%)
Feb 07, 2022
3.120
3.250
2.902
3.013
20,600
-0.01(-0.23%)
Feb 04, 2022
3.599
3.599
2.999
3.020
28,669
-0.33(-9.80%)
Feb 03, 2022
3.313
3.210
3.348
12,723
-0.05(-1.53%)
Feb 02, 2022
3.400
3.599
3.210
3.400
25,507
-0.05(-1.36%)
Feb 01, 2022
3.100
3.599
3.047
3.447
89,232
+0.38(+12.28%)
Jan 31, 2022
3.000
3.198
2.902
3.070
6,349
+0.17(+5.68%)
Jan 28, 2022
3.111
3.200
2.805
2.905
16,143
-0.15(-4.91%)
Jan 27, 2022
3.182
3.200
2.910
3.055
9,843
-0.23(-6.89%)
Jan 26, 2022
3.298
3.548
2.800
3.281
25,627
+0.28(+9.33%)
Jan 25, 2022
2.850
3.501
2.652
3.001
49,453
+0.01(+0.33%)
Jan 24, 2022
2.993
2.993
2.500
2.991
56,852
+0.02(+0.84%)
Jan 21, 2022
3.223
3.391
2.600
2.966
39,912
-0.45(-13.22%)
Jan 20, 2022
3.224
3.553
3.210
3.418
3,761
+0.22(+6.78%)
Jan 19, 2022
3.500
3.490
3.200
3.201
20,343
-0.20(-5.85%)
Jan 18, 2022
3.494
3.501
3.350
3.400
18,261
-0.05(-1.42%)
Jan 14, 2022
3.449
0
+0.03(+0.76%)
Jan 13, 2022
3.600
3.566
3.404
3.423
12,300
-0.18(-4.89%)
Jan 12, 2022
3.700
3.700
3.451
3.599
40,506
+0.06(+1.67%)
Jan 11, 2022
3.599
3.800
3.501
3.540
28,245
-0.06(-1.64%)
Jan 10, 2022
3.599
3.703
3.400
3.599
22,720
+0.00(+0.00%)
Jan 07, 2022
3.830
3.897
3.407
3.599
23,369
-0.14(-3.77%)
Jan 06, 2022
3.950
3.950
3.562
3.740
22,448
+0.04(+1.08%)
Jan 05, 2022
4.000
3.984
3.700
3.700
15,570
-0.23(-5.92%)
Jan 04, 2022
3.800
4.099
3.800
3.933
40,981
+0.14(+3.72%)
Jan 03, 2022
3.675
4.020
3.501
3.792
41,650
+0.09(+2.49%)
Dec 31, 2021
3.792
3.792
3.500
3.700
42,451
-0.12(-3.14%)
Dec 30, 2021
3.600
3.881
3.600
3.820
37,100
+0.17(+4.71%)
Dec 29, 2021
3.831
3.905
3.340
3.648
62,575
-0.26(-6.61%)
Dec 28, 2021
4.100
4.150
3.705
3.906
67,905
-0.20(-4.96%)
Dec 27, 2021
4.100
4.200
4.100
4.110
16,300
-0.04(-0.96%)
Dec 23, 2021
4.100
4.200
4.100
4.150
12,913
-0.03(-0.72%)
Dec 22, 2021
4.130
4.200
4.101
4.180
8,546
+0.05(+1.21%)
Dec 21, 2021
4.100
4.200
4.000
4.130
10,791
+0.04(+0.98%)
Dec 20, 2021
4.300
4.389
4.000
4.090
43,394
-0.19(-4.44%)
Dec 17, 2021
4.299
4.380
4.098
4.280
15,396
+0.03(+0.80%)
Dec 16, 2021
4.398
4.500
4.200
4.246
17,670
-0.11(-2.59%)
Dec 15, 2021
4.500
4.500
4.252
4.359
19,679
-0.11(-2.37%)
Dec 14, 2021
4.469
4.620
4.330
4.465
18,748
+0.06(+1.48%)
Dec 13, 2021
4.750
4.750
4.100
4.400
35,867
-0.25(-5.38%)
Dec 10, 2021
4.600
5.000
4.526
4.650
33,685
-0.14(-2.88%)
Dec 09, 2021
5.050
5.200
4.700
4.788
32,794
-0.21(-4.24%)
Dec 08, 2021
4.900
5.160
4.821
5.000
30,666
+0.15(+3.07%)
Dec 07, 2021
4.987
5.100
4.700
4.851
33,799
-0.13(-2.53%)
Dec 06, 2021
4.700
5.090
4.694
4.977
28,057
+0.26(+5.49%)
Dec 03, 2021
5.100
5.250
4.710
4.718
68,103
-0.38(-7.51%)
Dec 02, 2021
5.107
5.300
4.404
5.101
45,270
-0.16(-3.11%)
Dec 01, 2021
5.493
5.776
5.100
5.265
52,049
-0.13(-2.48%)
Nov 30, 2021
5.650
6.050
5.503
5.399
46,754
-0.42(-7.17%)
Nov 29, 2021
5.700
6.098
5.678
5.816
52,129
-0.05(-0.89%)
Nov 26, 2021
5.347
5.870
5.347
5.868
8,857
+0.24(+4.30%)
Nov 24, 2021
5.390
5.857
5.257
5.626
41,569
+0.21(+3.80%)
Nov 23, 2021
5.677
5.900
5.253
5.420
43,287
-0.26(-4.53%)
Nov 22, 2021
6.300
6.699
5.500
5.677
171,310
-0.75(-11.71%)
Nov 19, 2021
6.503
6.750
6.401
6.430
35,609
-0.18(-2.72%)
Nov 18, 2021
7.000
6.749
6.607
6.610
50,690
-0.39(-5.57%)
Nov 17, 2021
7.100
7.321
6.900
7.000
34,128
-0.20(-2.75%)
Nov 16, 2021
6.750
7.400
6.750
7.198
149,820
+0.43(+6.29%)
Nov 15, 2021
7.000
6.999
6.603
6.772
69,146
-0.17(-2.49%)
Nov 12, 2021
7.000
7.083
6.814
6.945
36,941
-0.05(-0.77%)
Nov 11, 2021
6.669
7.105
6.530
6.999
97,802
+0.33(+4.95%)
Nov 10, 2021
6.663
6.669
63,253
+0.06(+0.98%)
Nov 09, 2021
6.803
6.898
6.525
6.604
81,684
-0.30(-4.29%)
Nov 08, 2021
6.930
7.050
6.717
6.900
114,569
-0.22(-3.16%)
Nov 05, 2021
7.300
7.317
6.707
7.125
84,947
-0.10(-1.41%)
Nov 04, 2021
7.293
7.400
6.969
7.227
76,289
-0.10(-1.34%)
Nov 03, 2021
7.200
7.597
7.100
7.325
238,210
+0.13(+1.88%)
Nov 02, 2021
6.850
7.377
6.830
7.190
177,058
+0.12(+1.63%)
Nov 01, 2021
6.715
7.134
6.600
7.075
145,208
+0.28(+4.06%)
Oct 29, 2021
6.795
7.350
6.600
6.799
171,223
-0.50(-6.86%)
Oct 28, 2021
6.600
7.401
6.600
7.300
309,812
+0.54(+8.04%)
Oct 27, 2021
6.801
7.577
6.603
6.757
322,175
-0.11(-1.64%)
Oct 26, 2021
6.400
7.099
6.870
241,246
+0.67(+10.77%)
Oct 25, 2021
6.400
6.500
6.202
6.202
52,727
-0.33(-5.08%)
Oct 22, 2021
7.000
7.048
6.301
6.534
71,014
-0.43(-6.12%)
Oct 21, 2021
6.850
7.400
6.800
6.960
98,785
+0.08(+1.10%)
Oct 20, 2021
6.700
7.099
6.510
6.884
58,909
+0.28(+4.22%)
Oct 19, 2021
6.490
6.829
6.359
6.605
33,656
+0.15(+2.39%)
Oct 18, 2021
6.734
6.790
6.263
6.451
37,573
-0.34(-4.96%)
Oct 15, 2021
6.400
7.200
6.235
6.788
95,143
+0.39(+6.08%)
Oct 14, 2021
6.300
6.300
6.190
6.399
13,772
-0.05(-0.71%)
Oct 13, 2021
6.329
6.445
6.123
6.445
15,197
+0.18(+2.84%)
Oct 12, 2021
6.400
6.400
6.000
6.267
26,098
-0.08(-1.26%)
Oct 11, 2021
6.200
6.600
6.150
6.347
21,170
-0.15(-2.35%)
Oct 08, 2021
6.100
6.590
5.821
6.500
74,396
+0.37(+6.09%)
Oct 07, 2021
5.900
6.280
5.869
6.127
77,230
+0.25(+4.27%)
Oct 06, 2021
5.953
5.968
5.715
5.876
24,349
-0.12(-2.07%)
Oct 05, 2021
5.900
6.285
5.802
6.000
52,349
+0.00(+0.00%)
Oct 04, 2021
6.300
6.300
5.812
6.000
70,689
-0.20(-3.23%)
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.