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
Retractable Technologies
(NY:
RVP
)
1.080
+0.050 (+4.85%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2023
1.960
1.990
1.920
1.930
46,909
+0.01(+0.52%)
Jan 30, 2023
1.970
2.000
1.910
1.920
159,596
-0.04(-2.04%)
Jan 27, 2023
1.950
1.980
1.942
1.960
32,832
+0.01(+0.51%)
Jan 26, 2023
1.950
1.960
1.850
1.950
40,670
+0.00(+0.00%)
Jan 25, 2023
1.960
1.970
1.932
1.950
15,841
+0.02(+1.04%)
Jan 24, 2023
1.930
2.000
1.930
1.930
39,645
-0.02(-1.17%)
Jan 23, 2023
2.003
2.100
1.920
1.953
50,235
-0.03(-1.37%)
Jan 20, 2023
2.020
2.020
1.970
1.980
39,207
+0.01(+0.51%)
Jan 19, 2023
1.970
1.970
1.947
1.970
15,987
+0.00(+0.00%)
Jan 18, 2023
2.090
2.110
1.970
1.970
62,491
-0.06(-2.96%)
Jan 17, 2023
2.030
2.090
2.010
2.030
65,991
+0.02(+1.07%)
Jan 13, 2023
1.932
2.040
1.910
2.009
40,691
+0.07(+3.80%)
Jan 12, 2023
1.900
1.940
1.850
1.935
62,487
+0.03(+1.57%)
Jan 11, 2023
1.920
1.930
1.890
1.905
58,143
+0.02(+1.06%)
Jan 10, 2023
1.880
1.910
1.820
1.885
21,703
+0.03(+1.89%)
Jan 09, 2023
1.860
1.880
1.850
1.850
23,029
+0.00(+0.00%)
Jan 06, 2023
1.850
1.890
1.830
1.850
38,870
+0.05(+2.78%)
Jan 05, 2023
1.860
1.880
1.800
1.800
29,461
-0.04(-2.17%)
Jan 04, 2023
1.720
1.870
1.710
1.840
39,684
+0.12(+6.98%)
Jan 03, 2023
1.670
1.740
1.670
1.720
64,469
+0.08(+4.87%)
Dec 30, 2022
1.810
1.810
1.620
1.640
211,979
-0.17(-9.39%)
Dec 29, 2022
1.670
1.925
1.661
1.810
163,454
+0.14(+8.38%)
Dec 28, 2022
1.630
1.720
1.610
1.670
118,118
+0.01(+0.60%)
Dec 27, 2022
1.720
1.750
1.630
1.660
81,233
-0.08(-4.60%)
Dec 23, 2022
1.790
1.840
1.706
1.740
140,470
+0.01(+0.58%)
Dec 22, 2022
1.820
1.830
1.660
1.730
68,047
-0.09(-4.95%)
Dec 21, 2022
1.850
1.910
1.820
1.820
56,600
-0.02(-1.09%)
Dec 20, 2022
1.880
1.920
1.820
1.840
69,680
-0.05(-2.65%)
Dec 19, 2022
1.920
1.920
1.890
1.890
38,111
-0.03(-1.56%)
Dec 16, 2022
1.950
1.960
1.900
1.920
64,527
-0.01(-0.52%)
Dec 15, 2022
1.900
1.990
1.900
1.930
83,036
+0.00(+0.00%)
Dec 14, 2022
1.970
2.033
1.930
1.930
58,078
-0.06(-3.02%)
Dec 13, 2022
2.000
2.070
1.950
1.990
61,650
+0.03(+1.53%)
Dec 12, 2022
2.030
2.100
1.950
1.960
57,252
-0.07(-3.45%)
Dec 09, 2022
2.080
2.090
2.020
2.030
24,892
-0.04(-1.93%)
Dec 08, 2022
2.050
2.100
2.020
2.070
31,297
+0.01(+0.49%)
Dec 07, 2022
2.010
2.090
1.970
2.060
65,666
+0.05(+2.49%)
Dec 06, 2022
2.010
2.050
1.950
2.010
47,292
+0.04(+2.03%)
Dec 05, 2022
2.030
2.114
1.960
1.970
37,162
-0.07(-3.43%)
Dec 02, 2022
2.100
2.150
2.010
2.040
31,692
-0.07(-3.32%)
Dec 01, 2022
1.960
2.130
1.960
2.110
103,061
+0.14(+7.11%)
Nov 30, 2022
2.140
2.140
1.930
1.970
136,404
-0.08(-3.90%)
Nov 29, 2022
2.270
2.300
2.000
2.050
456,923
-0.25(-10.87%)
Nov 28, 2022
2.450
2.490
2.270
2.300
86,832
-0.15(-6.12%)
Nov 25, 2022
2.290
2.490
2.290
2.450
35,313
+0.13(+5.60%)
Nov 23, 2022
2.270
2.330
2.250
2.320
25,870
+0.04(+1.75%)
Nov 22, 2022
2.440
2.450
2.270
2.280
41,253
-0.12(-5.00%)
Nov 21, 2022
2.350
2.450
2.320
2.400
20,622
+0.05(+2.13%)
Nov 18, 2022
2.370
2.400
2.310
2.350
21,493
-0.02(-0.84%)
Nov 17, 2022
2.410
2.480
2.340
2.370
43,613
-0.01(-0.42%)
Nov 16, 2022
2.450
2.450
2.286
2.380
17,981
-0.05(-2.06%)
Nov 15, 2022
2.290
2.490
2.270
2.430
84,426
+0.23(+10.45%)
Nov 14, 2022
2.180
2.250
2.170
2.200
14,510
-0.02(-0.90%)
Nov 11, 2022
2.220
2.220
2.110
2.220
57,123
+0.11(+5.21%)
Nov 10, 2022
2.110
2.200
2.110
2.110
20,292
+0.06(+2.93%)
Nov 09, 2022
2.130
2.150
2.050
2.050
27,470
-0.12(-5.53%)
Nov 08, 2022
2.130
2.210
2.080
2.170
35,119
+0.04(+1.88%)
Nov 07, 2022
2.220
2.250
2.130
2.130
55,960
-0.10(-4.48%)
Nov 04, 2022
2.300
2.350
2.220
2.230
46,297
-0.12(-5.11%)
Nov 03, 2022
2.360
2.400
2.300
2.350
50,944
-0.09(-3.69%)
Nov 02, 2022
2.480
2.480
2.420
2.440
31,720
-0.04(-1.61%)
Nov 01, 2022
2.420
2.500
2.410
2.480
27,502
+0.07(+2.90%)
Oct 31, 2022
2.400
2.500
2.400
2.410
51,119
-0.01(-0.41%)
Oct 28, 2022
2.410
2.450
2.360
2.420
24,667
+0.05(+2.11%)
Oct 27, 2022
2.400
2.490
2.350
2.370
44,425
-0.04(-1.66%)
Oct 26, 2022
2.420
2.500
2.410
2.410
35,854
-0.04(-1.63%)
Oct 25, 2022
2.420
2.500
2.400
2.450
23,263
+0.00(+0.00%)
Oct 24, 2022
2.470
2.494
2.420
2.450
25,767
-0.02(-0.81%)
Oct 21, 2022
2.420
2.500
2.410
2.470
93,166
+0.05(+2.07%)
Oct 20, 2022
2.330
2.490
2.230
2.420
59,782
+0.09(+3.86%)
Oct 19, 2022
2.260
2.400
2.260
2.330
60,272
+0.05(+2.19%)
Oct 18, 2022
2.170
2.320
2.130
2.280
57,195
+0.17(+8.06%)
Oct 17, 2022
2.000
2.160
2.000
2.110
38,323
+0.11(+5.50%)
Oct 14, 2022
1.900
2.060
1.900
2.000
35,540
+0.07(+3.63%)
Oct 13, 2022
1.900
2.070
1.900
1.930
87,050
+0.02(+1.05%)
Oct 12, 2022
1.930
2.000
1.900
1.910
47,466
-0.02(-1.04%)
Oct 11, 2022
1.960
2.030
1.930
1.930
35,220
-0.03(-1.53%)
Oct 10, 2022
2.010
2.100
1.940
1.960
40,903
-0.06(-2.97%)
Oct 07, 2022
2.100
2.180
2.000
2.020
58,247
-0.11(-5.16%)
Oct 06, 2022
2.130
2.180
2.108
2.130
11,818
+0.00(+0.00%)
Oct 05, 2022
2.160
2.180
2.110
2.130
20,526
-0.06(-2.74%)
Oct 04, 2022
2.230
2.310
2.150
2.190
81,973
+0.05(+2.34%)
Oct 03, 2022
1.980
2.190
1.980
2.140
42,907
+0.16(+8.08%)
Sep 30, 2022
2.030
2.070
1.980
1.980
22,168
-0.02(-1.00%)
Sep 29, 2022
1.980
2.040
1.980
2.000
40,181
+0.00(+0.00%)
Sep 28, 2022
1.990
2.120
1.990
2.000
26,387
+0.04(+2.04%)
Sep 27, 2022
1.950
2.010
1.920
1.960
48,027
+0.04(+2.08%)
Sep 26, 2022
2.030
2.150
1.920
1.920
86,457
-0.06(-3.03%)
Sep 23, 2022
1.990
2.000
1.950
1.980
53,540
-0.02(-1.00%)
Sep 22, 2022
2.090
2.130
2.000
2.000
34,239
-0.06(-2.91%)
Sep 21, 2022
2.040
2.170
2.040
2.060
25,715
+0.00(+0.00%)
Sep 20, 2022
1.970
2.110
1.950
2.060
42,556
+0.05(+2.49%)
Sep 19, 2022
1.950
2.030
1.920
2.010
89,935
+0.03(+1.52%)
Sep 16, 2022
2.150
2.160
1.930
1.980
136,741
-0.19(-8.76%)
Sep 15, 2022
2.170
2.240
2.140
2.170
73,265
-0.01(-0.46%)
Sep 14, 2022
2.280
2.310
2.180
2.180
81,370
-0.10(-4.39%)
Sep 13, 2022
2.390
2.440
2.280
2.280
60,465
-0.16(-6.56%)
Sep 12, 2022
2.210
2.440
2.210
2.440
206,662
+0.21(+9.42%)
Sep 09, 2022
2.120
2.290
2.120
2.230
71,462
+0.11(+5.19%)
Sep 08, 2022
2.240
2.370
2.120
2.120
212,596
-0.17(-7.42%)
Sep 07, 2022
2.420
2.450
2.210
2.290
122,335
-0.09(-3.78%)
Sep 06, 2022
2.330
2.430
2.260
2.380
103,815
+0.07(+3.03%)
Sep 02, 2022
2.250
2.400
2.220
2.310
116,816
+0.04(+1.76%)
Sep 01, 2022
2.280
2.310
2.100
2.270
179,999
-0.06(-2.58%)
Aug 31, 2022
2.470
2.470
2.290
2.330
173,223
-0.11(-4.51%)
Aug 30, 2022
2.520
2.540
2.290
2.440
153,236
-0.11(-4.31%)
Aug 29, 2022
2.620
2.710
2.455
2.550
139,675
-0.07(-2.67%)
Aug 26, 2022
2.820
2.821
2.617
2.620
96,847
-0.20(-7.09%)
Aug 25, 2022
2.860
2.950
2.810
2.820
77,137
-0.03(-1.05%)
Aug 24, 2022
3.050
3.050
2.810
2.850
61,281
-0.09(-3.06%)
Aug 23, 2022
3.040
3.130
2.910
2.940
110,058
-0.11(-3.61%)
Aug 22, 2022
3.260
3.260
3.050
3.050
91,916
-0.20(-6.15%)
Aug 19, 2022
3.400
3.450
3.227
3.250
76,742
-0.16(-4.69%)
Aug 18, 2022
3.390
3.650
3.385
3.410
72,898
+0.03(+0.89%)
Aug 17, 2022
3.770
3.795
3.380
3.380
78,379
-0.36(-9.63%)
Aug 16, 2022
4.020
4.090
3.680
3.740
241,718
-0.52(-12.21%)
Aug 15, 2022
4.700
4.712
4.200
4.260
121,462
-0.19(-4.27%)
Aug 12, 2022
4.740
4.810
4.430
4.450
56,158
-0.27(-5.72%)
Aug 11, 2022
4.790
4.828
4.690
4.720
37,980
-0.04(-0.84%)
Aug 10, 2022
4.600
4.780
4.487
4.760
28,067
+0.26(+5.78%)
Aug 09, 2022
4.720
4.800
4.440
4.500
81,001
-0.26(-5.46%)
Aug 08, 2022
4.850
4.900
4.730
4.760
31,708
-0.09(-1.86%)
Aug 05, 2022
4.860
5.000
4.840
4.850
39,615
-0.11(-2.22%)
Aug 04, 2022
4.790
5.000
4.790
4.960
53,977
+0.16(+3.33%)
Aug 03, 2022
4.800
4.950
4.755
4.800
48,181
+0.07(+1.48%)
Aug 02, 2022
4.580
4.920
4.580
4.730
45,898
+0.12(+2.60%)
Aug 01, 2022
4.770
4.820
4.610
4.610
48,863
-0.13(-2.74%)
Jul 29, 2022
4.880
4.930
4.640
4.740
58,820
-0.14(-2.87%)
Jul 28, 2022
4.890
4.990
4.850
4.880
56,981
-0.04(-0.81%)
Jul 27, 2022
4.840
4.950
4.840
4.920
25,796
+0.07(+1.44%)
Jul 26, 2022
4.860
4.950
4.750
4.850
55,046
-0.01(-0.21%)
Jul 25, 2022
4.860
4.925
4.820
4.860
56,018
-0.03(-0.61%)
Jul 22, 2022
5.100
5.170
4.860
4.890
76,173
-0.15(-2.98%)
Jul 21, 2022
4.740
5.080
4.740
5.040
123,694
+0.28(+5.88%)
Jul 20, 2022
4.730
4.800
4.580
4.760
28,752
+0.08(+1.71%)
Jul 19, 2022
4.580
4.830
4.508
4.680
60,069
+0.13(+2.86%)
Jul 18, 2022
4.700
4.820
4.524
4.550
47,259
-0.12(-2.57%)
Jul 15, 2022
4.530
4.700
4.480
4.670
77,284
+0.18(+4.01%)
Jul 14, 2022
4.410
4.520
4.320
4.490
76,351
+0.04(+0.90%)
Jul 13, 2022
4.380
4.500
4.370
4.450
65,360
+0.01(+0.23%)
Jul 12, 2022
4.440
4.540
4.370
4.440
26,174
+0.04(+0.91%)
Jul 11, 2022
4.410
4.480
4.320
4.400
42,803
-0.01(-0.23%)
Jul 08, 2022
4.240
4.420
4.202
4.410
53,861
+0.21(+5.00%)
Jul 07, 2022
4.180
4.270
4.090
4.200
98,853
+0.06(+1.45%)
Jul 06, 2022
3.930
4.210
3.900
4.140
77,716
+0.21(+5.34%)
Jul 05, 2022
3.880
4.030
3.800
3.930
110,664
+0.04(+1.03%)
Jul 01, 2022
3.800
3.999
3.800
3.890
64,940
+0.06(+1.57%)
Jun 30, 2022
3.760
3.870
3.731
3.830
40,699
+0.01(+0.26%)
Jun 29, 2022
3.730
3.860
3.709
3.820
54,048
+0.05(+1.33%)
Jun 28, 2022
3.900
3.990
3.740
3.770
71,582
-0.15(-3.83%)
Jun 27, 2022
3.900
3.930
3.780
3.920
88,485
+0.09(+2.35%)
Jun 24, 2022
3.960
4.150
3.620
3.830
2,138,347
-0.09(-2.30%)
Jun 23, 2022
3.770
3.940
3.700
3.920
172,541
+0.16(+4.26%)
Jun 22, 2022
3.590
3.930
3.590
3.760
197,648
+0.17(+4.74%)
Jun 21, 2022
3.980
4.000
3.560
3.590
301,905
-0.28(-7.24%)
Jun 17, 2022
3.860
4.160
3.860
3.870
272,571
+0.08(+2.11%)
Jun 16, 2022
4.200
4.200
3.790
3.790
246,713
-0.36(-8.67%)
Jun 15, 2022
4.290
4.305
4.072
4.150
163,687
-0.10(-2.35%)
Jun 14, 2022
4.420
4.500
4.206
4.250
99,719
-0.17(-3.85%)
Jun 13, 2022
4.260
4.470
4.260
4.420
112,179
-0.01(-0.23%)
Jun 10, 2022
4.580
4.580
4.270
4.430
161,911
-0.23(-4.94%)
Jun 09, 2022
4.600
4.950
4.508
4.660
169,246
+0.01(+0.22%)
Jun 08, 2022
4.690
4.865
4.629
4.650
94,978
-0.04(-0.85%)
Jun 07, 2022
4.380
4.790
4.280
4.690
292,399
+0.29(+6.59%)
Jun 06, 2022
4.470
4.550
4.390
4.400
133,946
-0.10(-2.22%)
Jun 03, 2022
4.610
4.610
4.330
4.500
240,789
-0.13(-2.81%)
Jun 02, 2022
4.350
4.673
4.250
4.630
173,308
+0.33(+7.67%)
Jun 01, 2022
4.630
4.708
4.260
4.300
260,448
-0.33(-7.13%)
May 31, 2022
4.170
4.810
4.170
4.630
373,746
+0.46(+11.03%)
May 27, 2022
4.060
4.240
4.060
4.170
95,278
+0.12(+2.96%)
May 26, 2022
4.030
4.090
4.000
4.050
84,007
+0.05(+1.25%)
May 25, 2022
3.860
4.030
3.860
4.000
136,920
+0.11(+2.83%)
May 24, 2022
3.930
3.930
3.770
3.890
114,983
-0.09(-2.26%)
May 23, 2022
3.920
4.010
3.810
3.980
89,432
+0.06(+1.53%)
May 20, 2022
3.990
4.080
3.780
3.920
107,334
-0.05(-1.26%)
May 19, 2022
3.660
4.064
3.660
3.970
186,549
+0.27(+7.30%)
May 18, 2022
3.710
3.860
3.668
3.700
219,616
-0.09(-2.37%)
May 17, 2022
3.990
4.050
3.770
3.790
212,745
-0.21(-5.25%)
May 16, 2022
3.980
4.050
3.890
4.000
266,977
+0.00(+0.00%)
May 13, 2022
3.950
4.100
3.935
4.000
206,598
+0.09(+2.30%)
May 12, 2022
3.590
3.935
3.530
3.910
145,754
+0.28(+7.71%)
May 11, 2022
3.910
3.950
3.570
3.630
256,758
-0.32(-8.10%)
May 10, 2022
3.930
4.080
3.865
3.950
224,643
+0.06(+1.54%)
May 09, 2022
3.740
3.967
3.630
3.890
281,653
+0.12(+3.18%)
May 06, 2022
4.040
4.047
3.670
3.770
171,387
-0.28(-6.91%)
May 05, 2022
4.320
4.371
4.000
4.050
149,466
-0.29(-6.68%)
May 04, 2022
4.390
4.400
4.130
4.340
192,007
+0.06(+1.40%)
May 03, 2022
4.060
4.440
4.050
4.280
370,691
+0.43(+11.17%)
May 02, 2022
3.790
3.980
3.750
3.850
408,286
+0.02(+0.52%)
Apr 29, 2022
3.600
3.850
3.590
3.830
263,275
+0.19(+5.22%)
Apr 28, 2022
3.490
3.680
3.280
3.640
387,658
+0.23(+6.74%)
Apr 27, 2022
3.390
3.491
3.300
3.410
135,119
+0.02(+0.59%)
Apr 26, 2022
3.480
3.500
3.330
3.390
169,895
-0.11(-3.14%)
Apr 25, 2022
3.620
3.640
3.420
3.500
232,793
-0.14(-3.85%)
Apr 22, 2022
3.880
3.890
3.610
3.640
170,457
-0.22(-5.70%)
Apr 21, 2022
4.010
4.030
3.860
3.860
84,324
-0.14(-3.50%)
Apr 20, 2022
4.140
4.230
3.970
4.000
221,832
-0.06(-1.48%)
Apr 19, 2022
4.130
4.130
3.870
4.060
339,141
-0.11(-2.64%)
Apr 18, 2022
4.470
4.470
4.130
4.170
148,333
-0.31(-6.92%)
Apr 14, 2022
4.500
4.550
4.390
4.480
191,275
-0.01(-0.22%)
Apr 13, 2022
4.480
4.530
4.430
4.490
131,828
-0.01(-0.22%)
Apr 12, 2022
4.560
4.600
4.470
4.500
175,836
-0.04(-0.88%)
Apr 11, 2022
4.450
4.560
4.370
4.540
95,132
+0.07(+1.57%)
Apr 08, 2022
4.480
4.580
4.420
4.470
146,929
-0.01(-0.22%)
Apr 07, 2022
4.360
4.530
4.360
4.480
110,957
+0.12(+2.75%)
Apr 06, 2022
4.470
4.487
4.308
4.360
119,031
-0.14(-3.11%)
Apr 05, 2022
4.590
4.630
4.380
4.500
92,412
-0.10(-2.17%)
Apr 04, 2022
4.670
4.670
4.510
4.600
143,368
+0.00(+0.00%)
Apr 01, 2022
4.750
4.800
4.550
4.600
192,640
-0.15(-3.16%)
Mar 31, 2022
4.700
4.750
4.540
4.750
157,781
+0.05(+1.06%)
Mar 30, 2022
4.660
4.750
4.640
4.700
144,008
+0.03(+0.64%)
Mar 29, 2022
4.560
4.700
4.530
4.670
191,349
+0.11(+2.41%)
Mar 28, 2022
4.400
4.560
4.400
4.560
167,838
+0.16(+3.64%)
Mar 25, 2022
4.340
4.500
4.340
4.400
158,118
+0.05(+1.15%)
Mar 24, 2022
4.380
4.420
4.260
4.350
125,090
+0.05(+1.16%)
Mar 23, 2022
4.600
4.611
4.280
4.300
159,794
-0.31(-6.72%)
Mar 22, 2022
4.680
4.760
4.580
4.610
114,914
-0.10(-2.12%)
Mar 21, 2022
4.820
4.900
4.610
4.710
98,704
-0.14(-2.89%)
Mar 18, 2022
4.790
4.870
4.710
4.850
207,134
+0.04(+0.83%)
Mar 17, 2022
4.700
4.950
4.680
4.810
156,913
+0.09(+1.91%)
Mar 16, 2022
4.650
4.750
4.590
4.720
213,958
+0.14(+3.06%)
Mar 15, 2022
4.510
4.620
4.470
4.580
114,835
+0.06(+1.33%)
Mar 14, 2022
4.500
4.700
4.440
4.520
151,324
+0.00(+0.00%)
Mar 11, 2022
4.620
4.688
4.500
4.520
130,013
-0.10(-2.16%)
Mar 10, 2022
4.620
4.710
4.570
4.620
87,706
-0.10(-2.12%)
Mar 09, 2022
4.760
4.780
4.640
4.720
168,649
+0.03(+0.64%)
Mar 08, 2022
4.650
4.800
4.520
4.690
121,938
+0.00(+0.00%)
Mar 07, 2022
4.730
4.800
4.652
4.690
102,124
-0.06(-1.26%)
Mar 04, 2022
4.700
4.773
4.675
4.750
92,755
+0.01(+0.21%)
Mar 03, 2022
4.920
4.930
4.710
4.740
148,117
-0.17(-3.46%)
Mar 02, 2022
4.780
4.940
4.735
4.910
63,586
+0.19(+4.03%)
Mar 01, 2022
4.700
4.800
4.680
4.720
63,011
-0.02(-0.42%)
Feb 28, 2022
4.800
4.930
4.710
4.740
154,307
-0.10(-2.07%)
Feb 25, 2022
4.860
4.870
4.700
4.840
79,803
+0.01(+0.21%)
Feb 24, 2022
4.420
4.940
4.420
4.830
124,465
+0.27(+5.92%)
Feb 23, 2022
4.540
4.650
4.450
4.560
117,451
+0.01(+0.22%)
Feb 22, 2022
4.500
4.680
4.420
4.550
199,794
-0.12(-2.57%)
Feb 18, 2022
4.670
0
-0.07(-1.48%)
Feb 17, 2022
4.780
4.840
4.710
4.740
101,791
-0.11(-2.27%)
Feb 16, 2022
4.800
4.900
4.740
4.850
89,255
+0.01(+0.21%)
Feb 15, 2022
4.640
4.870
4.600
4.840
156,654
+0.23(+4.99%)
Feb 14, 2022
4.680
4.740
4.560
4.610
160,826
-0.08(-1.71%)
Feb 11, 2022
4.970
4.970
4.660
4.690
144,760
-0.29(-5.82%)
Feb 10, 2022
4.990
5.200
4.940
4.980
112,689
-0.08(-1.58%)
Feb 09, 2022
5.030
5.130
4.960
5.060
153,023
+0.11(+2.22%)
Feb 08, 2022
5.070
5.080
4.870
4.950
148,669
-0.13(-2.56%)
Feb 07, 2022
5.160
5.270
5.050
5.080
77,653
-0.07(-1.36%)
Feb 04, 2022
5.010
5.180
4.940
5.150
84,669
+0.09(+1.78%)
Feb 03, 2022
5.200
4.980
5.060
121,138
-0.18(-3.44%)
Feb 02, 2022
5.450
5.450
5.170
5.240
99,356
-0.16(-2.96%)
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.