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
Lincoln Educational
(NQ:
LINC
)
11.78
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2024
10.46
10.76
10.40
10.66
95,594
+0.15(+1.43%)
Apr 29, 2024
10.09
10.51
10.09
10.51
156,799
+0.40(+3.96%)
Apr 26, 2024
10.01
10.19
10.00
10.11
66,261
+0.14(+1.40%)
Apr 25, 2024
9.880
9.990
9.810
9.970
52,244
+0.03(+0.30%)
Apr 24, 2024
9.810
9.970
9.800
9.940
38,092
+0.11(+1.12%)
Apr 23, 2024
9.850
10.02
9.820
9.830
44,526
+0.03(+0.31%)
Apr 22, 2024
9.700
10.01
9.700
9.800
72,849
+0.11(+1.14%)
Apr 19, 2024
9.580
9.730
9.510
9.690
56,840
+0.10(+1.04%)
Apr 18, 2024
9.760
9.770
9.550
9.590
90,974
-0.10(-1.03%)
Apr 17, 2024
9.780
9.847
9.665
9.690
101,599
-0.11(-1.12%)
Apr 16, 2024
9.650
9.845
9.585
9.800
53,064
+0.05(+0.51%)
Apr 15, 2024
9.830
10.10
9.735
9.750
61,952
-0.09(-0.91%)
Apr 12, 2024
9.960
10.03
9.830
9.840
67,476
-0.22(-2.19%)
Apr 11, 2024
9.830
10.06
9.825
10.06
52,876
+0.23(+2.34%)
Apr 10, 2024
9.990
10.06
9.780
9.830
58,412
-0.39(-3.82%)
Apr 09, 2024
10.18
10.22
10.05
10.22
32,912
+0.10(+0.94%)
Apr 08, 2024
10.12
10.30
10.10
10.12
35,482
-0.02(-0.15%)
Apr 05, 2024
9.960
10.20
9.960
10.14
37,704
+0.18(+1.81%)
Apr 04, 2024
10.16
10.16
9.960
9.960
76,186
-0.11(-1.09%)
Apr 03, 2024
10.07
10.16
9.980
10.07
86,780
-0.08(-0.79%)
Apr 02, 2024
10.21
10.27
10.13
10.15
63,844
-0.09(-0.88%)
Apr 01, 2024
10.31
10.58
10.20
10.24
72,751
-0.09(-0.87%)
Mar 28, 2024
10.28
10.40
10.16
10.33
79,495
-0.05(-0.48%)
Mar 27, 2024
10.38
10.48
10.30
10.38
54,572
+0.07(+0.68%)
Mar 26, 2024
10.58
10.62
10.27
10.31
59,659
-0.18(-1.72%)
Mar 25, 2024
10.62
10.78
10.48
10.49
82,944
-0.07(-0.66%)
Mar 22, 2024
10.68
10.72
10.45
10.56
71,415
-0.09(-0.85%)
Mar 21, 2024
10.26
10.81
10.12
10.65
98,811
+0.58(+5.76%)
Mar 20, 2024
10.05
10.13
9.900
10.07
62,592
-0.05(-0.49%)
Mar 19, 2024
9.340
10.12
9.290
10.12
123,806
+0.79(+8.47%)
Mar 18, 2024
9.710
9.770
9.310
9.330
89,252
-0.40(-4.11%)
Mar 15, 2024
9.830
9.830
9.660
9.730
164,432
-0.08(-0.82%)
Mar 14, 2024
10.05
10.05
9.800
9.810
68,119
-0.21(-2.10%)
Mar 13, 2024
10.00
10.02
9.930
10.02
75,707
+0.06(+0.60%)
Mar 12, 2024
9.900
10.03
9.870
9.960
54,979
+0.04(+0.40%)
Mar 11, 2024
9.930
10.09
9.880
9.920
93,172
-0.06(-0.60%)
Mar 08, 2024
10.00
10.40
9.930
9.980
95,200
-0.01(-0.10%)
Mar 07, 2024
10.14
10.37
9.930
9.990
121,302
-0.11(-1.09%)
Mar 06, 2024
9.880
10.18
9.870
10.10
387,146
+0.25(+2.54%)
Mar 05, 2024
9.890
10.00
9.770
9.850
66,186
-0.12(-1.20%)
Mar 04, 2024
9.900
10.02
9.890
9.970
96,717
-0.03(-0.30%)
Mar 01, 2024
10.05
10.05
9.930
10.00
60,804
-0.06(-0.60%)
Feb 29, 2024
10.18
10.18
9.885
10.06
388,716
+0.01(+0.10%)
Feb 28, 2024
10.07
10.29
9.990
10.05
154,065
-0.12(-1.18%)
Feb 27, 2024
10.59
10.59
9.970
10.17
259,719
-0.09(-0.88%)
Feb 26, 2024
10.55
10.68
10.09
10.26
59,572
+0.52(+5.34%)
Feb 23, 2024
9.620
9.820
9.600
9.740
31,451
+0.12(+1.25%)
Feb 22, 2024
9.670
9.705
9.600
9.620
47,064
-0.06(-0.62%)
Feb 21, 2024
9.720
9.770
9.620
9.680
51,819
-0.09(-0.92%)
Feb 20, 2024
9.800
9.860
9.660
9.770
45,782
-0.12(-1.21%)
Feb 16, 2024
10.02
10.06
9.840
9.890
43,624
-0.15(-1.49%)
Feb 15, 2024
10.15
10.15
9.780
10.04
97,174
+0.04(+0.40%)
Feb 14, 2024
9.930
10.17
9.780
10.00
80,392
+0.16(+1.63%)
Feb 13, 2024
10.40
10.40
9.820
9.840
116,420
-0.73(-6.91%)
Feb 12, 2024
10.21
10.60
10.19
10.57
138,216
+0.43(+4.24%)
Feb 09, 2024
10.22
10.22
9.950
10.14
52,792
+0.03(+0.30%)
Feb 08, 2024
10.16
10.31
10.04
10.11
121,558
+0.08(+0.80%)
Feb 07, 2024
10.00
10.18
9.770
10.03
124,059
+0.07(+0.70%)
Feb 06, 2024
9.390
10.00
9.380
9.960
114,614
+0.63(+6.75%)
Feb 05, 2024
9.500
9.500
9.159
9.330
60,063
-0.20(-2.10%)
Feb 02, 2024
9.130
9.590
9.130
9.530
73,572
+0.34(+3.70%)
Feb 01, 2024
9.090
9.240
8.950
9.190
51,474
+0.23(+2.57%)
Jan 31, 2024
9.030
9.120
8.910
8.960
79,395
+0.01(+0.11%)
Jan 30, 2024
9.230
9.230
8.940
8.950
52,709
-0.33(-3.56%)
Jan 29, 2024
9.330
9.330
9.040
9.280
69,461
-0.01(-0.11%)
Jan 26, 2024
9.520
9.550
9.200
9.290
194,237
-0.19(-2.00%)
Jan 25, 2024
9.490
9.630
9.410
9.480
68,243
+0.10(+1.07%)
Jan 24, 2024
9.500
9.690
9.350
9.380
83,424
-0.03(-0.37%)
Jan 23, 2024
9.460
9.540
9.346
9.415
67,634
+0.05(+0.59%)
Jan 22, 2024
9.230
9.470
9.230
9.360
218,873
+0.15(+1.63%)
Jan 19, 2024
9.180
9.270
9.020
9.210
93,940
-0.03(-0.32%)
Jan 18, 2024
9.190
9.320
9.150
9.240
44,333
+0.06(+0.65%)
Jan 17, 2024
9.090
9.320
8.910
9.180
49,707
-0.04(-0.43%)
Jan 16, 2024
9.370
9.730
9.200
9.220
75,587
-0.10(-1.07%)
Jan 12, 2024
9.220
9.390
9.020
9.320
36,394
+0.20(+2.14%)
Jan 11, 2024
9.080
9.170
8.940
9.125
40,962
+0.02(+0.16%)
Jan 10, 2024
8.980
9.130
8.980
9.110
47,599
+0.07(+0.77%)
Jan 09, 2024
9.100
9.130
8.956
9.040
57,805
-0.20(-2.16%)
Jan 08, 2024
8.990
9.320
8.990
9.240
57,045
+0.15(+1.65%)
Jan 05, 2024
9.060
9.230
9.040
9.090
64,983
-0.10(-1.09%)
Jan 04, 2024
9.420
9.500
9.160
9.190
65,028
-0.19(-2.03%)
Jan 03, 2024
9.500
9.780
9.300
9.380
104,452
-0.46(-4.67%)
Jan 02, 2024
9.990
9.990
9.580
9.840
62,782
-0.20(-1.99%)
Dec 29, 2023
10.25
10.25
10.03
10.04
38,608
-0.21(-2.05%)
Dec 28, 2023
10.20
10.35
10.09
10.25
47,578
+0.10(+0.99%)
Dec 27, 2023
9.940
10.21
9.940
10.15
64,271
+0.21(+2.11%)
Dec 26, 2023
9.850
10.00
9.705
9.940
47,825
+0.07(+0.71%)
Dec 22, 2023
10.02
10.13
9.840
9.870
67,638
-0.13(-1.30%)
Dec 21, 2023
9.810
10.07
9.800
10.00
51,147
+0.28(+2.88%)
Dec 20, 2023
9.870
10.15
9.680
9.720
93,206
-0.14(-1.42%)
Dec 19, 2023
9.620
9.980
9.494
9.860
73,212
+0.25(+2.60%)
Dec 18, 2023
9.360
9.660
9.295
9.610
70,135
+0.25(+2.67%)
Dec 15, 2023
9.530
9.530
9.010
9.360
271,071
-0.10(-1.06%)
Dec 14, 2023
9.330
9.535
9.255
9.460
83,823
+0.22(+2.38%)
Dec 13, 2023
9.260
9.310
8.781
9.240
165,938
+0.03(+0.33%)
Dec 12, 2023
9.420
9.420
9.180
9.210
59,371
-0.23(-2.44%)
Dec 11, 2023
9.530
9.780
9.360
9.440
62,130
-0.04(-0.42%)
Dec 08, 2023
9.340
9.570
9.260
9.480
43,701
+0.10(+1.07%)
Dec 07, 2023
9.420
9.420
9.064
9.380
83,244
+0.03(+0.32%)
Dec 06, 2023
9.400
9.545
9.250
9.350
44,626
-0.02(-0.21%)
Dec 05, 2023
9.490
9.490
9.330
9.370
46,773
-0.12(-1.26%)
Dec 04, 2023
9.450
9.620
9.310
9.490
66,302
-0.06(-0.63%)
Dec 01, 2023
9.260
9.570
9.260
9.550
81,191
+0.29(+3.13%)
Nov 30, 2023
9.230
9.270
9.080
9.260
42,062
+0.08(+0.87%)
Nov 29, 2023
9.030
9.370
9.030
9.180
65,325
+0.15(+1.66%)
Nov 28, 2023
9.490
9.490
8.960
9.030
96,310
-0.52(-5.45%)
Nov 27, 2023
9.540
9.640
9.460
9.550
72,308
-0.10(-1.04%)
Nov 24, 2023
9.780
9.920
9.650
9.650
33,896
-0.08(-0.82%)
Nov 22, 2023
9.670
9.770
9.430
9.730
43,017
+0.13(+1.35%)
Nov 21, 2023
9.480
9.750
9.450
9.600
51,388
+0.18(+1.91%)
Nov 20, 2023
9.480
9.540
9.380
9.420
48,199
-0.05(-0.53%)
Nov 17, 2023
9.510
9.580
9.430
9.470
59,079
-0.02(-0.21%)
Nov 16, 2023
9.310
9.610
9.300
9.490
108,234
+0.07(+0.74%)
Nov 15, 2023
9.570
9.630
9.380
9.420
88,262
-0.20(-2.08%)
Nov 14, 2023
9.680
9.680
9.460
9.620
121,817
+0.20(+2.12%)
Nov 13, 2023
9.750
9.880
9.350
9.420
97,571
-0.31(-3.19%)
Nov 10, 2023
8.990
9.740
8.950
9.730
378,376
+0.73(+8.11%)
Nov 09, 2023
8.880
9.160
8.880
9.000
66,544
-0.03(-0.33%)
Nov 08, 2023
9.360
9.365
8.860
9.030
57,609
-0.26(-2.80%)
Nov 07, 2023
9.740
9.740
9.060
9.290
99,690
-0.21(-2.21%)
Nov 06, 2023
9.870
9.990
9.270
9.500
223,922
+0.77(+8.82%)
Nov 03, 2023
8.760
8.960
8.560
8.730
73,271
-0.02(-0.23%)
Nov 02, 2023
8.780
8.850
8.660
8.750
59,436
+0.07(+0.81%)
Nov 01, 2023
8.500
8.720
8.430
8.680
47,440
+0.13(+1.52%)
Oct 31, 2023
8.750
8.750
8.400
8.550
64,307
-0.20(-2.29%)
Oct 30, 2023
8.580
8.850
8.510
8.750
66,748
+0.32(+3.80%)
Oct 27, 2023
8.450
8.500
8.340
8.430
45,995
-0.02(-0.24%)
Oct 26, 2023
8.520
8.520
8.415
8.450
38,025
-0.11(-1.29%)
Oct 25, 2023
8.390
8.600
8.290
8.560
110,009
+0.20(+2.39%)
Oct 24, 2023
8.210
8.490
8.190
8.360
75,660
+0.18(+2.20%)
Oct 23, 2023
8.070
8.250
7.880
8.180
81,622
+0.09(+1.11%)
Oct 20, 2023
8.190
8.210
8.040
8.090
58,883
-0.11(-1.34%)
Oct 19, 2023
8.390
8.475
8.120
8.200
41,505
-0.20(-2.38%)
Oct 18, 2023
8.460
8.500
8.310
8.400
39,044
-0.11(-1.29%)
Oct 17, 2023
8.390
8.650
8.330
8.510
63,692
+0.06(+0.71%)
Oct 16, 2023
8.500
8.530
8.415
8.450
51,173
+0.10(+1.20%)
Oct 13, 2023
8.460
8.600
8.290
8.350
37,787
-0.12(-1.42%)
Oct 12, 2023
8.530
8.570
8.380
8.470
32,682
-0.06(-0.70%)
Oct 11, 2023
8.480
8.560
8.440
8.530
64,595
+0.07(+0.83%)
Oct 10, 2023
8.550
8.780
8.450
8.460
64,237
-0.04(-0.47%)
Oct 09, 2023
8.550
8.590
8.450
8.500
62,558
-0.19(-2.19%)
Oct 06, 2023
8.580
8.770
8.580
8.690
38,827
+0.06(+0.70%)
Oct 05, 2023
8.760
8.760
8.565
8.630
54,339
-0.07(-0.80%)
Oct 04, 2023
8.680
8.780
8.520
8.700
34,632
+0.06(+0.75%)
Oct 03, 2023
8.720
8.720
8.510
8.635
49,935
-0.06(-0.75%)
Oct 02, 2023
8.510
8.850
8.475
8.700
53,403
+0.25(+2.96%)
Sep 29, 2023
8.480
8.543
8.400
8.450
33,647
-0.03(-0.35%)
Sep 28, 2023
8.500
8.540
8.425
8.480
24,340
+0.03(+0.36%)
Sep 27, 2023
8.360
8.705
8.340
8.450
33,517
+0.06(+0.72%)
Sep 26, 2023
8.520
8.720
8.340
8.390
48,936
-0.18(-2.10%)
Sep 25, 2023
8.500
8.620
8.520
8.570
69,190
-0.04(-0.46%)
Sep 22, 2023
8.660
8.845
8.270
8.610
44,016
-0.07(-0.81%)
Sep 21, 2023
8.720
8.740
8.500
8.680
61,566
-0.08(-0.91%)
Sep 20, 2023
9.160
9.170
8.740
8.760
70,151
-0.41(-4.47%)
Sep 19, 2023
8.890
9.250
8.890
9.170
143,724
+0.25(+2.80%)
Sep 18, 2023
8.750
8.990
8.725
8.920
110,268
+0.19(+2.18%)
Sep 15, 2023
8.550
8.800
8.350
8.730
444,204
+0.14(+1.63%)
Sep 14, 2023
8.620
8.632
8.520
8.590
37,892
+0.02(+0.23%)
Sep 13, 2023
8.490
8.640
8.420
8.570
58,032
+0.12(+1.42%)
Sep 12, 2023
8.575
8.575
8.350
8.450
43,589
-0.10(-1.17%)
Sep 11, 2023
8.650
8.670
8.550
8.550
37,361
-0.07(-0.81%)
Sep 08, 2023
8.560
8.630
8.510
8.620
80,430
+0.11(+1.29%)
Sep 07, 2023
8.450
8.630
8.310
8.510
118,505
+0.05(+0.59%)
Sep 06, 2023
8.330
8.540
8.251
8.460
48,384
+0.09(+1.08%)
Sep 05, 2023
8.650
8.660
8.350
8.370
67,153
-0.31(-3.57%)
Sep 01, 2023
8.590
8.760
8.530
8.680
134,646
+0.15(+1.76%)
Aug 31, 2023
8.700
8.700
8.500
8.530
52,007
-0.12(-1.39%)
Aug 30, 2023
8.570
8.710
8.540
8.650
68,070
+0.12(+1.41%)
Aug 29, 2023
8.680
8.800
8.499
8.530
50,134
-0.09(-1.04%)
Aug 28, 2023
8.650
8.800
8.390
8.620
217,141
-0.04(-0.46%)
Aug 25, 2023
8.560
8.760
8.475
8.660
96,849
+0.10(+1.17%)
Aug 24, 2023
8.800
8.800
8.540
8.560
78,720
-0.23(-2.62%)
Aug 23, 2023
8.780
8.800
8.660
8.790
112,689
+0.06(+0.69%)
Aug 22, 2023
8.730
8.800
8.530
8.730
83,910
+0.01(+0.11%)
Aug 21, 2023
8.740
8.790
8.560
8.720
90,078
-0.02(-0.23%)
Aug 18, 2023
8.590
8.820
8.510
8.740
211,794
+0.10(+1.16%)
Aug 17, 2023
8.560
8.740
8.555
8.640
91,212
+0.12(+1.41%)
Aug 16, 2023
8.660
8.760
8.480
8.520
56,021
-0.03(-0.35%)
Aug 15, 2023
8.530
8.730
8.520
8.550
104,195
-0.08(-0.93%)
Aug 14, 2023
8.690
8.768
8.620
8.630
97,025
-0.17(-1.93%)
Aug 11, 2023
9.000
9.000
8.760
8.800
91,007
-0.16(-1.79%)
Aug 10, 2023
9.000
9.000
8.650
8.960
178,275
+0.06(+0.67%)
Aug 09, 2023
8.840
9.000
8.730
8.900
218,082
-0.03(-0.34%)
Aug 08, 2023
8.740
9.250
8.110
8.930
306,010
+0.32(+3.72%)
Aug 07, 2023
7.600
8.710
7.530
8.610
537,692
+1.41(+19.58%)
Aug 04, 2023
7.230
7.240
7.040
7.200
86,029
-0.03(-0.41%)
Aug 03, 2023
7.150
7.300
7.110
7.230
79,308
+0.05(+0.70%)
Aug 02, 2023
7.080
7.200
7.010
7.180
71,946
-0.03(-0.42%)
Aug 01, 2023
7.100
7.290
7.055
7.210
60,814
+0.10(+1.41%)
Jul 31, 2023
7.220
7.270
7.055
7.110
38,815
-0.09(-1.25%)
Jul 28, 2023
7.190
7.350
7.170
7.200
160,576
+0.04(+0.56%)
Jul 27, 2023
7.010
7.220
7.010
7.160
83,550
+0.04(+0.56%)
Jul 26, 2023
6.910
7.195
6.910
7.120
86,790
+0.19(+2.67%)
Jul 25, 2023
6.780
6.940
6.780
6.935
36,880
+0.11(+1.69%)
Jul 24, 2023
6.510
6.865
6.510
6.820
79,495
+0.33(+5.00%)
Jul 21, 2023
6.540
6.540
6.456
6.495
71,993
+0.01(+0.23%)
Jul 20, 2023
6.480
6.490
6.350
6.480
49,608
+0.02(+0.31%)
Jul 19, 2023
6.500
6.500
6.390
6.460
54,303
-0.04(-0.62%)
Jul 18, 2023
6.310
6.510
6.310
6.500
63,941
+0.20(+3.17%)
Jul 17, 2023
6.040
6.350
6.040
6.300
85,032
+0.24(+3.96%)
Jul 14, 2023
6.150
6.160
5.995
6.060
135,242
-0.09(-1.46%)
Jul 13, 2023
6.250
6.300
6.120
6.150
76,574
-0.13(-2.07%)
Jul 12, 2023
6.360
6.410
6.240
6.280
83,485
-0.08(-1.26%)
Jul 11, 2023
6.280
6.380
6.220
6.360
170,002
+0.08(+1.27%)
Jul 10, 2023
6.420
6.500
6.250
6.280
38,333
-0.15(-2.33%)
Jul 07, 2023
6.400
6.520
6.400
6.430
143,857
+0.07(+1.10%)
Jul 06, 2023
6.570
6.570
6.350
6.360
126,177
-0.15(-2.30%)
Jul 05, 2023
6.520
6.565
6.428
6.510
109,815
-0.09(-1.36%)
Jul 03, 2023
6.700
6.800
6.540
6.600
31,824
-0.14(-2.08%)
Jun 30, 2023
6.740
6.760
6.550
6.740
107,959
+0.09(+1.35%)
Jun 29, 2023
6.540
6.710
6.500
6.650
144,727
+0.07(+1.06%)
Jun 28, 2023
6.510
6.630
6.380
6.580
148,511
+0.12(+1.86%)
Jun 27, 2023
6.500
6.500
6.220
6.460
139,619
+0.03(+0.47%)
Jun 26, 2023
6.280
6.540
6.190
6.430
219,377
+0.18(+2.88%)
Jun 23, 2023
6.510
6.640
6.150
6.250
2,788,389
-0.29(-4.43%)
Jun 22, 2023
6.570
6.670
6.530
6.540
97,065
-0.05(-0.76%)
Jun 21, 2023
6.550
6.720
6.440
6.590
117,450
+0.01(+0.15%)
Jun 20, 2023
6.660
6.780
6.580
6.580
132,828
-0.07(-1.05%)
Jun 16, 2023
6.390
6.750
6.390
6.650
187,058
+0.21(+3.26%)
Jun 15, 2023
6.400
6.590
6.390
6.440
92,801
+0.28(+4.55%)
May 08, 2023
6.190
6.730
5.800
6.160
104,652
+0.43(+7.50%)
May 05, 2023
5.790
5.870
5.680
5.730
62,919
-0.06(-1.04%)
May 04, 2023
5.500
5.870
5.440
5.790
190,043
+0.11(+1.94%)
May 03, 2023
5.530
5.850
5.530
5.680
96,465
+0.01(+0.18%)
May 02, 2023
5.650
5.805
5.490
5.670
96,167
-0.24(-4.06%)
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.