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
Oxford Square Capital Corp
(NQ:
OXSQ
)
3.090
+0.020 (+0.65%)
Official Closing Price
Updated: 4:15 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
2.318
2.364
2.279
2.310
167,780
+0.02(+1.01%)
Sep 29, 2022
2.395
2.395
2.256
2.287
157,260
-0.12(-4.79%)
Sep 28, 2022
2.318
2.425
2.318
2.402
182,901
+0.09(+3.99%)
Sep 27, 2022
2.372
2.402
2.272
2.310
280,295
-0.04(-1.63%)
Sep 26, 2022
2.395
2.441
2.348
2.348
286,177
-0.05(-1.92%)
Sep 23, 2022
2.510
2.510
2.318
2.395
375,382
-0.12(-4.59%)
Sep 22, 2022
2.655
2.679
2.494
2.510
311,258
-0.15(-5.49%)
Sep 21, 2022
2.671
2.740
2.648
2.655
129,283
-0.02(-0.57%)
Sep 20, 2022
2.694
2.694
2.648
2.671
110,764
-0.03(-1.14%)
Sep 19, 2022
2.732
2.748
2.671
2.702
196,571
-0.05(-1.68%)
Sep 16, 2022
2.748
2.809
2.740
2.748
241,128
-0.04(-1.38%)
Sep 15, 2022
2.863
2.878
2.748
2.786
331,144
-0.05(-1.76%)
Sep 14, 2022
2.935
2.942
2.813
2.836
337,446
-0.02(-0.80%)
Sep 13, 2022
2.965
2.968
2.851
2.859
130,791
-0.11(-3.84%)
Sep 12, 2022
2.874
3.003
2.874
2.973
321,118
+0.11(+3.71%)
Sep 09, 2022
2.851
2.912
2.843
2.866
210,433
+0.00(+0.00%)
Sep 08, 2022
2.836
2.866
2.808
2.866
88,546
+0.03(+1.07%)
Sep 07, 2022
2.790
2.859
2.775
2.836
144,403
+0.05(+1.63%)
Sep 06, 2022
2.843
2.843
2.775
2.790
155,734
+0.01(+0.27%)
Sep 02, 2022
2.821
2.860
2.775
2.783
159,593
-0.03(-1.08%)
Sep 01, 2022
2.889
2.927
2.752
2.813
341,766
-0.07(-2.37%)
Aug 31, 2022
2.897
2.927
2.866
2.881
183,893
+0.02(+0.53%)
Aug 30, 2022
2.927
2.927
2.851
2.866
100,712
-0.04(-1.31%)
Aug 29, 2022
2.859
2.965
2.851
2.904
168,084
+0.04(+1.33%)
Aug 26, 2022
2.912
2.916
2.851
2.866
93,955
-0.04(-1.31%)
Aug 25, 2022
2.889
2.904
2.874
2.904
106,441
+0.03(+1.06%)
Aug 24, 2022
2.866
2.889
2.813
2.874
74,674
+0.02(+0.80%)
Aug 23, 2022
2.821
2.912
2.821
2.851
99,978
+0.03(+1.08%)
Aug 22, 2022
2.965
2.973
2.798
2.821
395,160
-0.16(-5.36%)
Aug 19, 2022
3.011
3.011
2.957
2.980
85,226
-0.03(-1.01%)
Aug 18, 2022
2.965
3.026
2.950
3.011
148,097
+0.06(+2.06%)
Aug 17, 2022
2.859
3.011
2.859
2.950
518,657
-0.13(-4.20%)
Aug 16, 2022
3.049
3.079
3.014
3.079
150,691
+0.05(+1.63%)
Aug 15, 2022
3.045
3.052
3.015
3.030
225,801
-0.01(-0.25%)
Aug 12, 2022
3.030
3.052
2.993
3.037
227,990
+0.02(+0.50%)
Aug 11, 2022
2.992
3.022
2.992
3.022
183,081
+0.05(+1.78%)
Aug 10, 2022
2.992
3.000
2.962
2.969
153,987
-0.02(-0.50%)
Aug 09, 2022
3.000
3.000
2.947
2.984
175,191
+0.02(+0.51%)
Aug 08, 2022
2.939
3.000
2.924
2.969
194,405
+0.05(+1.81%)
Aug 05, 2022
2.871
2.939
2.864
2.917
240,699
+0.05(+1.57%)
Aug 04, 2022
2.849
2.902
2.819
2.871
170,333
+0.02(+0.79%)
Aug 03, 2022
2.834
2.864
2.826
2.849
173,251
+0.01(+0.27%)
Aug 02, 2022
2.864
2.864
2.766
2.841
150,543
-0.02(-0.79%)
Aug 01, 2022
2.849
2.864
2.834
2.864
153,763
+0.03(+1.06%)
Jul 29, 2022
2.856
2.887
2.804
2.834
292,704
+0.00(+0.00%)
Jul 28, 2022
2.841
2.864
2.766
2.834
236,648
-0.01(-0.27%)
Jul 27, 2022
2.773
2.856
2.743
2.841
249,421
+0.10(+3.57%)
Jul 26, 2022
2.728
2.758
2.706
2.743
121,307
+0.01(+0.28%)
Jul 25, 2022
2.758
2.804
2.713
2.736
143,910
-0.02(-0.82%)
Jul 22, 2022
2.781
2.790
2.739
2.758
88,757
-0.02(-0.54%)
Jul 21, 2022
2.789
2.800
2.743
2.773
128,197
-0.01(-0.27%)
Jul 20, 2022
2.811
2.811
2.766
2.781
120,347
-0.02(-0.54%)
Jul 19, 2022
2.758
2.804
2.743
2.796
137,407
+0.04(+1.37%)
Jul 18, 2022
2.698
2.789
2.691
2.758
233,827
+0.08(+2.81%)
Jul 15, 2022
2.691
2.713
2.668
2.683
120,826
-0.02(-0.56%)
Jul 14, 2022
2.751
2.781
2.668
2.698
270,916
-0.09(-3.11%)
Jul 13, 2022
2.755
2.800
2.688
2.785
195,208
+0.04(+1.36%)
Jul 12, 2022
2.710
2.800
2.710
2.747
141,672
-0.01(-0.27%)
Jul 11, 2022
2.777
2.777
2.732
2.755
84,846
-0.01(-0.27%)
Jul 08, 2022
2.777
2.800
2.732
2.762
156,866
-0.01(-0.54%)
Jul 07, 2022
2.680
2.792
2.680
2.777
143,824
+0.09(+3.33%)
Jul 06, 2022
2.755
2.755
2.684
2.688
148,544
-0.06(-2.17%)
Jul 05, 2022
2.725
2.747
2.673
2.747
123,973
+0.03(+1.10%)
Jul 01, 2022
2.673
2.732
2.628
2.718
244,653
+0.00(+0.00%)
Jun 30, 2022
2.643
2.725
2.613
2.718
231,773
+0.07(+2.82%)
Jun 29, 2022
2.718
2.734
2.643
2.643
139,132
-0.07(-2.48%)
Jun 28, 2022
2.725
2.747
2.703
2.710
161,189
+0.01(+0.28%)
Jun 27, 2022
2.695
2.762
2.688
2.703
232,198
+0.01(+0.28%)
Jun 24, 2022
2.665
2.725
2.636
2.695
234,223
+0.04(+1.69%)
Jun 23, 2022
2.606
2.665
2.606
2.650
158,886
+0.05(+2.01%)
Jun 22, 2022
2.732
2.762
2.576
2.598
893,807
-0.14(-5.18%)
Jun 21, 2022
2.732
2.800
2.725
2.740
236,511
+0.01(+0.55%)
Jun 17, 2022
2.755
2.785
2.725
2.725
218,504
+0.01(+0.41%)
Jun 16, 2022
2.874
2.897
2.673
2.714
664,217
-0.19(-6.56%)
Jun 15, 2022
2.897
2.956
2.882
2.904
248,826
+0.01(+0.39%)
Jun 14, 2022
2.937
2.960
2.893
2.893
420,143
-0.02(-0.76%)
Jun 13, 2022
2.989
3.002
2.886
2.915
595,268
-0.14(-4.60%)
Jun 10, 2022
2.997
3.056
2.974
3.056
263,457
+0.04(+1.47%)
Jun 09, 2022
3.048
3.063
3.004
3.011
176,525
-0.05(-1.69%)
Jun 08, 2022
3.085
3.116
3.034
3.063
290,188
-0.11(-3.50%)
Jun 07, 2022
2.997
3.174
2.982
3.174
547,870
+0.18(+5.93%)
Jun 06, 2022
3.026
3.026
2.974
2.997
308,570
-0.01(-0.49%)
Jun 03, 2022
3.019
3.034
3.004
3.011
127,787
-0.03(-0.97%)
Jun 02, 2022
3.041
3.048
3.019
3.041
130,273
+0.00(+0.00%)
Jun 01, 2022
3.011
3.041
2.989
3.041
198,157
+0.04(+1.48%)
May 31, 2022
2.967
3.019
2.967
2.997
203,311
+0.04(+1.25%)
May 27, 2022
2.989
3.006
2.960
2.960
175,087
-0.01(-0.25%)
May 26, 2022
3.004
3.019
2.949
2.967
362,065
+0.00(+0.00%)
May 25, 2022
2.937
2.989
2.937
2.967
110,134
+0.02(+0.75%)
May 24, 2022
2.945
2.974
2.930
2.945
187,231
-0.03(-1.00%)
May 23, 2022
2.945
3.011
2.945
2.974
196,202
+0.03(+1.01%)
May 20, 2022
3.019
3.019
2.930
2.945
261,737
-0.04(-1.49%)
May 19, 2022
3.011
3.019
2.967
2.989
158,622
-0.03(-0.98%)
May 18, 2022
3.026
3.037
2.997
3.019
174,471
-0.01(-0.49%)
May 17, 2022
2.997
3.034
2.990
3.034
160,269
+0.02(+0.74%)
May 16, 2022
2.930
3.019
2.908
3.011
258,112
+0.09(+2.91%)
May 13, 2022
2.897
2.948
2.868
2.926
298,349
+0.06(+2.05%)
May 12, 2022
2.875
2.890
2.824
2.868
443,209
-0.01(-0.26%)
May 11, 2022
2.919
2.943
2.868
2.875
225,364
-0.03(-1.01%)
May 10, 2022
2.948
2.977
2.890
2.904
322,357
+0.01(+0.51%)
May 09, 2022
2.985
2.992
2.868
2.890
438,967
-0.11(-3.67%)
May 06, 2022
3.036
3.036
2.956
3.000
420,981
-0.01(-0.49%)
May 05, 2022
3.014
3.051
2.992
3.014
227,682
-0.03(-0.96%)
May 04, 2022
3.007
3.044
2.963
3.044
408,067
+0.05(+1.72%)
May 03, 2022
2.926
3.007
2.904
2.992
304,018
+0.07(+2.26%)
May 02, 2022
2.882
2.956
2.882
2.926
360,653
+0.04(+1.53%)
Apr 29, 2022
2.875
2.956
2.860
2.882
454,423
+0.03(+1.03%)
Apr 28, 2022
2.941
3.016
2.846
2.853
520,543
-0.04(-1.27%)
Apr 27, 2022
2.941
2.970
2.882
2.890
393,556
-0.04(-1.25%)
Apr 26, 2022
2.948
2.970
2.919
2.926
441,973
-0.04(-1.24%)
Apr 25, 2022
2.978
2.989
2.919
2.963
272,312
-0.01(-0.49%)
Apr 22, 2022
2.978
3.000
2.948
2.978
338,108
+0.01(+0.49%)
Apr 21, 2022
2.970
3.007
2.948
2.963
281,791
+0.01(+0.25%)
Apr 20, 2022
2.941
2.970
2.941
2.956
209,549
-0.01(-0.25%)
Apr 19, 2022
2.956
2.970
2.948
2.963
141,485
+0.01(+0.50%)
Apr 18, 2022
2.956
2.992
2.941
2.948
177,035
-0.02(-0.62%)
Apr 14, 2022
3.000
3.000
2.963
2.967
110,367
-0.03(-0.86%)
Apr 13, 2022
2.956
3.007
2.956
2.992
160,394
+0.03(+1.12%)
Apr 12, 2022
2.974
2.990
2.945
2.959
215,127
+0.00(+0.00%)
Apr 11, 2022
2.967
3.010
2.952
2.959
219,732
+0.00(+0.00%)
Apr 08, 2022
2.952
2.996
2.943
2.959
171,303
-0.01(-0.49%)
Apr 07, 2022
3.003
3.003
2.945
2.974
200,368
-0.02(-0.73%)
Apr 06, 2022
3.025
3.039
2.988
2.996
203,629
-0.05(-1.67%)
Apr 05, 2022
3.076
3.090
3.032
3.047
161,939
-0.01(-0.47%)
Apr 04, 2022
3.054
3.083
3.039
3.061
221,930
-0.01(-0.47%)
Apr 01, 2022
3.054
3.083
3.047
3.076
290,605
+0.03(+0.95%)
Mar 31, 2022
3.010
3.083
3.010
3.047
281,509
+0.04(+1.21%)
Mar 30, 2022
2.996
3.054
2.996
3.010
227,176
+0.00(+0.00%)
Mar 29, 2022
3.003
3.047
2.996
3.010
190,602
+0.01(+0.24%)
Mar 28, 2022
2.974
3.003
2.930
3.003
314,943
+0.03(+0.98%)
Mar 25, 2022
2.996
3.010
2.974
2.974
155,427
+0.01(+0.25%)
Mar 24, 2022
2.967
2.996
2.967
2.967
173,511
+0.00(+0.00%)
Mar 23, 2022
2.974
2.988
2.952
2.967
130,891
+0.01(+0.25%)
Mar 22, 2022
2.959
3.003
2.956
2.959
160,804
-0.02(-0.73%)
Mar 21, 2022
2.988
3.017
2.967
2.981
166,835
+0.02(+0.74%)
Mar 18, 2022
2.916
2.988
2.908
2.959
214,051
+0.04(+1.50%)
Mar 17, 2022
2.908
2.938
2.887
2.916
129,268
-0.01(-0.50%)
Mar 16, 2022
2.887
2.930
2.850
2.930
355,387
+0.06(+2.15%)
Mar 15, 2022
2.854
2.890
2.854
2.868
233,710
+0.02(+0.76%)
Mar 14, 2022
2.861
2.919
2.847
2.847
280,432
-0.01(-0.50%)
Mar 11, 2022
2.868
2.896
2.811
2.861
213,572
+0.04(+1.28%)
Mar 10, 2022
2.818
2.876
2.811
2.825
429,339
-0.05(-1.75%)
Mar 09, 2022
2.868
2.908
2.840
2.876
365,701
+0.04(+1.27%)
Mar 08, 2022
2.847
2.897
2.825
2.840
439,306
-0.02(-0.76%)
Mar 07, 2022
2.876
2.904
2.847
2.861
337,942
-0.03(-1.00%)
Mar 04, 2022
2.962
2.991
2.883
2.890
250,813
-0.09(-2.91%)
Mar 03, 2022
2.998
3.041
2.969
2.977
185,150
-0.01(-0.48%)
Mar 02, 2022
2.984
3.041
2.978
2.991
216,794
+0.03(+0.97%)
Mar 01, 2022
2.984
3.005
2.941
2.962
201,686
-0.03(-0.96%)
Feb 28, 2022
2.926
3.005
2.904
2.991
229,083
+0.07(+2.47%)
Feb 25, 2022
2.883
2.941
2.912
2.919
182,881
+0.04(+1.50%)
Feb 24, 2022
2.746
2.904
2.695
2.876
638,795
+0.03(+1.01%)
Feb 23, 2022
2.883
2.883
2.825
2.847
301,252
+0.00(+0.00%)
Feb 22, 2022
2.912
2.912
2.825
2.847
271,390
-0.07(-2.47%)
Feb 18, 2022
2.919
0
-0.01(-0.25%)
Feb 17, 2022
2.912
2.933
2.904
2.926
175,494
-0.01(-0.25%)
Feb 16, 2022
2.941
2.955
2.897
2.933
274,981
-0.01(-0.49%)
Feb 15, 2022
2.926
2.977
2.912
2.948
236,150
+0.03(+0.99%)
Feb 14, 2022
2.969
2.991
2.904
2.919
307,571
-0.06(-2.17%)
Feb 11, 2022
2.998
3.027
2.962
2.984
243,652
-0.03(-0.84%)
Feb 10, 2022
3.016
3.052
3.009
3.009
179,698
-0.01(-0.47%)
Feb 09, 2022
3.016
3.038
3.008
3.023
185,082
+0.01(+0.24%)
Feb 08, 2022
3.016
3.038
3.002
3.016
211,088
+0.01(+0.48%)
Feb 07, 2022
3.038
3.045
2.988
3.002
206,877
-0.04(-1.41%)
Feb 04, 2022
2.995
3.052
2.973
3.045
240,292
+0.07(+2.40%)
Feb 03, 2022
3.030
2.966
2.973
277,164
-0.06(-2.12%)
Feb 02, 2022
3.023
3.045
3.002
3.038
142,535
+0.01(+0.24%)
Feb 01, 2022
2.988
3.059
2.966
3.030
258,290
+0.08(+2.66%)
Jan 31, 2022
2.902
2.980
2.952
276,030
+0.03(+0.98%)
Jan 28, 2022
2.938
2.938
2.859
2.923
212,455
-0.01(-0.24%)
Jan 27, 2022
2.930
2.959
2.902
2.930
207,428
+0.04(+1.23%)
Jan 26, 2022
2.909
2.959
2.873
2.895
234,024
-0.01(-0.49%)
Jan 25, 2022
2.845
2.948
2.795
2.909
285,342
+0.08(+2.78%)
Jan 24, 2022
2.823
2.848
2.630
2.830
1,002,213
-0.04(-1.25%)
Jan 21, 2022
2.938
2.966
2.859
2.866
414,357
-0.10(-3.37%)
Jan 20, 2022
3.038
3.038
2.952
2.966
159,722
-0.02(-0.72%)
Jan 19, 2022
3.023
3.030
2.973
2.988
183,551
-0.04(-1.41%)
Jan 18, 2022
2.980
3.041
2.973
3.030
239,515
+0.05(+1.68%)
Jan 14, 2022
2.980
0
-0.09(-2.80%)
Jan 13, 2022
3.123
3.123
3.052
3.066
191,380
-0.04(-1.27%)
Jan 12, 2022
3.084
3.134
3.056
3.105
450,912
+0.02(+0.69%)
Jan 11, 2022
3.063
3.105
3.035
3.084
308,910
+0.03(+0.93%)
Jan 10, 2022
3.035
3.063
3.017
3.056
520,295
+0.02(+0.70%)
Jan 07, 2022
2.992
3.035
2.978
3.035
230,808
+0.05(+1.66%)
Jan 06, 2022
2.964
2.992
2.964
2.985
115,591
+0.02(+0.72%)
Jan 05, 2022
2.985
3.005
2.946
2.964
194,684
-0.02(-0.71%)
Jan 04, 2022
2.992
3.027
2.964
2.985
339,498
-0.01(-0.47%)
Jan 03, 2022
2.921
2.999
2.921
2.999
350,777
+0.11(+3.68%)
Dec 31, 2021
2.935
2.957
2.879
2.893
379,249
-0.03(-0.97%)
Dec 30, 2021
2.928
2.957
2.907
2.921
297,841
-0.01(-0.24%)
Dec 29, 2021
2.914
2.957
2.914
2.928
397,333
+0.01(+0.24%)
Dec 28, 2021
2.921
2.935
2.907
2.921
279,828
-0.01(-0.48%)
Dec 27, 2021
2.907
2.935
2.871
2.935
439,114
+0.04(+1.47%)
Dec 23, 2021
2.836
2.914
2.836
2.893
331,223
+0.05(+1.75%)
Dec 22, 2021
2.744
2.857
2.737
2.843
320,999
+0.11(+4.16%)
Dec 21, 2021
2.723
2.784
2.701
2.730
400,943
+0.04(+1.32%)
Dec 20, 2021
2.730
2.765
2.687
2.694
541,100
-0.06(-2.06%)
Dec 17, 2021
2.822
2.836
2.730
2.751
724,476
-0.07(-2.51%)
Dec 16, 2021
2.886
2.896
2.822
2.822
364,062
-0.06(-2.09%)
Dec 15, 2021
2.903
2.903
2.847
2.882
408,395
-0.01(-0.24%)
Dec 14, 2021
2.896
2.910
2.875
2.889
290,571
+0.00(+0.00%)
Dec 13, 2021
2.931
2.931
2.882
2.889
245,951
-0.03(-0.96%)
Dec 10, 2021
2.931
2.931
2.896
2.917
100,360
-0.01(-0.48%)
Dec 09, 2021
2.931
2.931
2.897
2.931
186,196
+0.01(+0.48%)
Dec 08, 2021
2.917
2.938
2.882
2.917
169,003
+0.01(+0.48%)
Dec 07, 2021
2.910
2.945
2.875
2.903
264,951
+0.01(+0.49%)
Dec 06, 2021
2.917
2.917
2.854
2.889
329,753
-0.01(-0.48%)
Dec 03, 2021
2.917
2.931
2.882
2.903
320,971
-0.03(-0.96%)
Dec 02, 2021
2.889
2.931
2.889
2.931
229,715
+0.04(+1.21%)
Dec 01, 2021
2.903
2.976
2.882
2.896
319,654
-0.01(-0.24%)
Nov 30, 2021
2.889
2.938
2.882
2.903
317,682
+0.02(+0.73%)
Nov 29, 2021
2.938
2.938
2.882
2.882
287,385
-0.01(-0.24%)
Nov 26, 2021
2.896
2.938
2.861
2.889
326,350
-0.04(-1.44%)
Nov 24, 2021
2.931
2.945
2.910
2.931
105,440
+0.04(+1.21%)
Nov 23, 2021
2.966
3.008
2.861
2.896
311,877
-0.08(-2.83%)
Nov 22, 2021
2.966
3.016
2.966
2.981
260,043
+0.01(+0.24%)
Nov 19, 2021
3.009
3.009
2.959
2.974
219,262
-0.03(-0.94%)
Nov 18, 2021
3.065
3.072
3.002
3.002
161,287
-0.06(-2.06%)
Nov 17, 2021
3.079
3.095
3.037
3.065
228,684
-0.01(-0.46%)
Nov 16, 2021
3.072
3.093
3.030
3.079
271,965
-0.01(-0.23%)
Nov 15, 2021
3.079
3.093
3.051
3.086
376,278
+0.02(+0.57%)
Nov 12, 2021
3.061
3.117
3.061
3.068
451,071
+0.01(+0.23%)
Nov 11, 2021
3.068
3.096
3.054
3.061
222,695
+0.04(+1.39%)
Nov 10, 2021
3.027
3.020
545,045
+0.01(+0.23%)
Nov 09, 2021
3.020
3.020
2.978
3.013
379,850
+0.00(+0.00%)
Nov 08, 2021
3.006
3.013
2.964
3.013
317,324
-0.01(-0.23%)
Nov 05, 2021
2.978
3.020
2.943
3.020
276,254
+0.04(+1.41%)
Nov 04, 2021
2.950
2.985
2.929
2.978
307,095
+0.02(+0.71%)
Nov 03, 2021
2.971
2.999
2.936
2.957
317,411
+0.01(+0.24%)
Nov 02, 2021
2.971
2.978
2.929
2.950
264,276
-0.01(-0.24%)
Nov 01, 2021
2.964
2.985
2.929
2.957
369,593
-0.01(-0.24%)
Oct 29, 2021
2.915
2.971
2.901
2.964
267,999
+0.06(+1.92%)
Oct 28, 2021
2.929
2.929
2.894
2.908
404,365
+0.00(+0.00%)
Oct 27, 2021
2.908
2.971
2.901
2.908
232,135
+0.01(+0.48%)
Oct 26, 2021
2.873
2.964
2.894
483,328
+0.03(+0.97%)
Oct 25, 2021
2.887
2.893
2.859
2.866
284,871
-0.01(-0.24%)
Oct 22, 2021
2.894
2.922
2.873
2.873
238,881
-0.03(-1.20%)
Oct 21, 2021
2.887
2.929
2.873
2.908
279,072
+0.04(+1.46%)
Oct 20, 2021
2.887
2.906
2.866
2.866
188,793
-0.01(-0.48%)
Oct 19, 2021
2.859
2.894
2.859
2.880
189,528
+0.02(+0.73%)
Oct 18, 2021
2.887
2.915
2.831
2.859
352,223
-0.03(-0.97%)
Oct 15, 2021
2.908
2.929
2.887
2.887
221,127
-0.03(-0.96%)
Oct 14, 2021
2.936
2.957
2.908
2.915
258,566
-0.02(-0.59%)
Oct 13, 2021
2.905
2.939
2.898
2.932
451,809
+0.03(+1.19%)
Oct 12, 2021
2.891
2.912
2.870
2.898
254,365
+0.01(+0.24%)
Oct 11, 2021
2.891
2.905
2.849
2.891
273,514
+0.00(+0.00%)
Oct 08, 2021
2.884
2.905
2.856
2.891
231,530
+0.04(+1.46%)
Oct 07, 2021
2.849
2.905
2.829
2.849
354,513
+0.01(+0.49%)
Oct 06, 2021
2.794
2.836
2.794
2.836
258,095
+0.05(+1.74%)
Oct 05, 2021
2.815
2.843
2.787
2.787
308,615
+0.00(+0.00%)
Oct 04, 2021
2.822
2.843
2.780
2.787
515,013
-0.03(-0.98%)
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.