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
Geopark Hlds Lmtd
(NY:
GPRK
)
10.41
-0.03 (-0.29%)
Streaming Delayed Price
Updated: 10:26 AM EDT, Jun 3, 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, 2024
9.030
9.030
8.631
8.665
209,370
-0.34(-3.72%)
Jan 30, 2024
8.892
9.040
8.793
9.000
257,681
+0.01(+0.11%)
Jan 29, 2024
9.217
9.227
8.911
8.990
164,476
-0.23(-2.46%)
Jan 26, 2024
9.049
9.217
9.010
9.217
149,676
+0.23(+2.52%)
Jan 25, 2024
8.872
9.010
8.685
8.990
540,021
+0.24(+2.70%)
Jan 24, 2024
8.734
8.930
8.665
8.754
232,146
+0.11(+1.25%)
Jan 23, 2024
8.704
8.803
8.616
8.645
341,122
-0.05(-0.57%)
Jan 22, 2024
8.645
8.803
8.269
8.695
677,217
+0.05(+0.57%)
Jan 19, 2024
8.714
8.941
8.616
8.645
623,404
-0.14(-1.57%)
Jan 18, 2024
8.488
8.803
8.399
8.783
487,119
+0.30(+3.48%)
Jan 17, 2024
8.478
8.557
8.251
8.488
306,494
-0.02(-0.23%)
Jan 16, 2024
8.793
8.793
8.419
8.507
618,899
-0.31(-3.47%)
Jan 12, 2024
8.882
8.980
8.734
8.813
135,795
+0.06(+0.68%)
Jan 11, 2024
8.704
8.833
8.645
8.754
384,226
+0.10(+1.14%)
Jan 10, 2024
8.645
8.756
8.596
8.655
235,477
+0.01(+0.11%)
Jan 09, 2024
8.911
8.911
8.635
8.645
258,938
-0.28(-3.09%)
Jan 08, 2024
9.010
9.010
8.744
8.921
412,406
-0.28(-3.00%)
Jan 05, 2024
8.892
9.197
8.783
9.197
214,388
+0.35(+4.01%)
Jan 04, 2024
9.148
9.168
8.813
8.842
520,167
-0.20(-2.18%)
Jan 03, 2024
8.714
9.089
8.714
9.040
557,313
+0.27(+3.03%)
Jan 02, 2024
8.566
8.931
8.566
8.773
334,560
+0.33(+3.85%)
Dec 29, 2023
8.635
8.635
8.428
8.448
454,558
-0.11(-1.27%)
Dec 28, 2023
8.527
8.754
8.527
8.557
617,876
-0.05(-0.57%)
Dec 27, 2023
8.803
8.833
8.596
8.606
263,799
-0.15(-1.69%)
Dec 26, 2023
8.685
8.823
8.626
8.754
843,455
+0.14(+1.60%)
Dec 22, 2023
8.695
8.744
8.537
8.616
287,928
-0.08(-0.91%)
Dec 21, 2023
8.616
8.719
8.527
8.695
114,162
+0.17(+1.97%)
Dec 20, 2023
8.764
8.911
8.512
8.527
713,256
-0.19(-2.15%)
Dec 19, 2023
8.872
8.872
8.626
8.714
209,800
-0.04(-0.45%)
Dec 18, 2023
8.754
8.931
8.660
8.754
378,420
+0.08(+0.91%)
Dec 15, 2023
8.586
8.695
8.488
8.675
293,371
+0.10(+1.15%)
Dec 14, 2023
8.517
8.616
8.468
8.576
1,100,164
+0.32(+3.82%)
Dec 13, 2023
8.054
8.295
7.995
8.261
241,756
+0.24(+2.95%)
Dec 12, 2023
8.350
8.350
7.936
8.024
358,325
-0.42(-5.02%)
Dec 11, 2023
8.537
8.562
8.428
8.448
294,480
-0.09(-1.04%)
Dec 08, 2023
8.448
8.596
8.438
8.537
207,128
+0.10(+1.17%)
Dec 07, 2023
8.557
8.557
8.359
8.438
388,704
+0.04(+0.47%)
Dec 06, 2023
8.576
8.576
8.226
8.399
458,040
-0.16(-1.84%)
Dec 05, 2023
8.734
8.773
8.488
8.557
167,919
-0.21(-2.36%)
Dec 04, 2023
9.079
9.128
8.764
8.764
186,050
-0.39(-4.31%)
Dec 01, 2023
8.911
9.257
8.892
9.158
396,329
+0.25(+2.77%)
Nov 30, 2023
9.040
9.178
8.773
8.911
273,550
-0.12(-1.31%)
Nov 29, 2023
9.188
9.266
8.990
9.030
165,169
-0.12(-1.29%)
Nov 28, 2023
9.138
9.247
9.020
9.148
302,731
+0.01(+0.11%)
Nov 27, 2023
9.276
9.276
9.099
9.138
139,544
-0.16(-1.70%)
Nov 24, 2023
9.217
9.523
9.207
9.296
100,181
+0.07(+0.79%)
Nov 22, 2023
9.165
9.233
9.038
9.223
113,510
-0.06(-0.63%)
Nov 21, 2023
9.155
9.301
9.009
9.281
739,857
+0.02(+0.21%)
Nov 20, 2023
9.048
9.579
9.048
9.262
429,416
+0.32(+3.59%)
Nov 17, 2023
8.611
9.043
8.611
8.941
301,188
+0.39(+4.55%)
Nov 16, 2023
8.688
8.688
8.407
8.552
276,195
-0.19(-2.22%)
Nov 15, 2023
8.854
8.963
8.708
8.747
220,318
-0.19(-2.17%)
Nov 14, 2023
9.038
9.126
8.912
8.941
153,022
-0.01(-0.11%)
Nov 13, 2023
9.145
9.174
8.951
8.951
142,230
-0.18(-2.02%)
Nov 10, 2023
9.145
9.272
9.029
9.136
213,466
+0.11(+1.18%)
Nov 09, 2023
8.747
9.340
8.747
9.029
372,207
+0.68(+8.15%)
Nov 08, 2023
8.669
8.708
8.203
8.348
290,739
-0.34(-3.91%)
Nov 07, 2023
9.213
9.233
8.620
8.688
391,145
-0.62(-6.68%)
Nov 06, 2023
9.816
9.816
9.301
9.310
223,929
-0.46(-4.68%)
Nov 03, 2023
9.942
10.02
9.758
9.767
136,106
-0.16(-1.57%)
Nov 02, 2023
9.680
9.932
9.680
9.923
186,436
+0.22(+2.30%)
Nov 01, 2023
9.680
9.796
9.592
9.699
179,723
+0.10(+1.01%)
Oct 31, 2023
9.709
9.719
9.485
9.602
214,933
-0.12(-1.20%)
Oct 30, 2023
9.641
9.728
9.505
9.719
281,200
+0.05(+0.50%)
Oct 27, 2023
9.660
9.704
9.466
9.670
222,115
+0.00(+0.00%)
Oct 26, 2023
9.602
9.758
9.340
9.670
127,634
-0.01(-0.10%)
Oct 25, 2023
9.660
9.758
9.485
9.680
310,794
-0.03(-0.30%)
Oct 24, 2023
10.20
10.25
9.689
9.709
339,826
-0.52(-5.13%)
Oct 23, 2023
10.39
10.41
10.16
10.23
225,124
-0.18(-1.77%)
Oct 20, 2023
10.63
10.64
10.35
10.42
222,621
-0.15(-1.38%)
Oct 19, 2023
10.30
10.56
10.28
10.56
214,374
+0.14(+1.31%)
Oct 18, 2023
10.43
10.56
10.41
10.43
115,028
+0.03(+0.28%)
Oct 17, 2023
10.34
10.48
10.30
10.40
308,052
+0.00(+0.00%)
Oct 16, 2023
10.54
10.54
10.24
10.40
228,347
-0.04(-0.37%)
Oct 13, 2023
10.29
10.47
10.20
10.44
317,753
+0.34(+3.37%)
Oct 12, 2023
10.19
10.29
10.02
10.10
199,424
-0.04(-0.38%)
Oct 11, 2023
10.04
10.19
9.942
10.14
240,125
-0.02(-0.19%)
Oct 10, 2023
10.02
10.17
9.903
10.16
237,341
+0.24(+2.45%)
Oct 09, 2023
9.553
9.942
9.526
9.913
382,014
+0.67(+7.26%)
Oct 06, 2023
9.272
9.378
8.912
9.242
320,445
+0.07(+0.74%)
Oct 05, 2023
9.612
9.864
9.048
9.174
396,788
-0.42(-4.36%)
Oct 04, 2023
9.816
9.937
9.311
9.592
747,143
-0.35(-3.52%)
Oct 03, 2023
9.845
10.30
9.767
9.942
1,053,592
+0.08(+0.79%)
Oct 02, 2023
10.10
10.10
9.621
9.864
563,011
-0.13(-1.26%)
Sep 29, 2023
10.24
10.24
9.932
9.991
145,142
-0.20(-2.00%)
Sep 28, 2023
10.24
10.44
10.15
10.19
278,406
-0.05(-0.47%)
Sep 27, 2023
9.894
10.36
9.894
10.24
332,646
+0.48(+4.88%)
Sep 26, 2023
9.806
9.952
9.753
9.767
238,939
-0.10(-0.99%)
Sep 25, 2023
9.719
9.928
9.806
9.864
212,879
+0.15(+1.50%)
Sep 22, 2023
9.894
10.13
9.719
9.719
677,040
-0.11(-1.09%)
Sep 21, 2023
10.06
10.06
9.787
9.826
491,762
+0.00(+0.00%)
Sep 20, 2023
9.903
10.05
9.796
9.826
210,788
-0.05(-0.49%)
Sep 19, 2023
9.981
10.01
9.874
9.874
245,219
+0.08(+0.79%)
Sep 18, 2023
9.738
9.826
9.699
9.796
179,709
+0.05(+0.50%)
Sep 15, 2023
9.427
9.845
9.398
9.748
615,337
+0.28(+2.98%)
Sep 14, 2023
9.272
9.466
9.184
9.466
564,446
+0.31(+3.40%)
Sep 13, 2023
9.320
9.485
9.111
9.155
545,301
-0.16(-1.67%)
Sep 12, 2023
9.223
9.456
9.126
9.310
1,580,365
+0.27(+3.01%)
Sep 11, 2023
9.009
9.349
8.943
9.038
2,422,412
+0.11(+1.20%)
Sep 08, 2023
9.029
9.067
8.883
8.931
810,448
-0.03(-0.33%)
Sep 07, 2023
9.136
9.189
8.922
8.961
156,238
-0.20(-2.23%)
Sep 06, 2023
9.038
9.184
8.980
9.165
270,007
+0.12(+1.29%)
Sep 05, 2023
9.097
9.398
9.038
9.048
412,672
-0.08(-0.85%)
Sep 01, 2023
9.437
9.568
8.961
9.126
833,157
-0.19(-2.09%)
Aug 31, 2023
9.524
9.553
9.291
9.320
255,758
-0.16(-1.64%)
Aug 30, 2023
9.262
9.534
9.212
9.476
91,112
+0.17(+1.77%)
Aug 29, 2023
9.106
9.378
9.106
9.310
119,482
+0.24(+2.68%)
Aug 28, 2023
9.077
9.204
9.045
9.067
51,352
+0.05(+0.54%)
Aug 25, 2023
9.067
9.067
8.941
9.019
102,097
+0.00(+0.00%)
Aug 24, 2023
9.019
9.126
8.961
9.019
156,709
-0.08(-0.85%)
Aug 23, 2023
9.058
9.204
8.941
9.097
185,064
-0.02(-0.19%)
Aug 22, 2023
9.277
9.392
9.076
9.114
253,584
-0.07(-0.73%)
Aug 21, 2023
9.287
9.459
8.769
9.181
1,026,876
-0.04(-0.42%)
Aug 18, 2023
9.296
9.392
9.052
9.220
154,352
-0.15(-1.64%)
Aug 17, 2023
9.315
9.536
9.315
9.373
245,915
+0.17(+1.88%)
Aug 16, 2023
9.162
9.411
9.057
9.200
132,299
+0.06(+0.63%)
Aug 15, 2023
9.354
9.402
9.114
9.143
106,704
-0.36(-3.83%)
Aug 14, 2023
9.632
9.632
9.152
9.507
207,275
-0.18(-1.88%)
Aug 11, 2023
9.450
9.862
9.450
9.689
234,623
+0.22(+2.33%)
Aug 10, 2023
9.622
9.660
9.210
9.469
169,855
+0.01(+0.10%)
Aug 09, 2023
9.315
9.694
9.287
9.459
480,744
+0.13(+1.44%)
Aug 08, 2023
9.152
9.344
8.961
9.325
149,722
-0.03(-0.31%)
Aug 07, 2023
9.229
9.382
9.105
9.354
197,488
+0.16(+1.77%)
Aug 04, 2023
8.999
9.301
8.903
9.191
171,553
+0.21(+2.35%)
Aug 03, 2023
9.181
9.267
8.961
8.980
117,953
-0.22(-2.40%)
Aug 02, 2023
9.517
9.517
9.076
9.200
113,177
-0.41(-4.29%)
Aug 01, 2023
9.603
9.718
9.536
9.612
108,386
-0.08(-0.79%)
Jul 31, 2023
9.670
9.814
9.421
9.689
232,508
+0.12(+1.30%)
Jul 28, 2023
9.612
9.612
9.459
9.565
64,920
+0.01(+0.10%)
Jul 27, 2023
9.622
9.823
9.469
9.555
167,456
-0.03(-0.30%)
Jul 26, 2023
9.402
9.632
9.363
9.584
146,816
+0.19(+2.04%)
Jul 25, 2023
9.306
9.517
9.210
9.392
213,178
-0.19(-2.00%)
Jul 24, 2023
9.574
9.823
9.536
9.584
172,048
-0.03(-0.30%)
Jul 21, 2023
9.584
9.727
9.493
9.612
119,682
+0.11(+1.21%)
Jul 20, 2023
9.287
9.555
9.172
9.497
124,969
+0.27(+2.91%)
Jul 19, 2023
9.526
9.670
9.124
9.229
91,542
-0.35(-3.70%)
Jul 18, 2023
9.373
9.651
9.373
9.584
73,773
+0.14(+1.52%)
Jul 17, 2023
9.335
9.646
9.335
9.440
135,040
-0.08(-0.81%)
Jul 14, 2023
9.593
9.612
9.335
9.517
152,455
-0.14(-1.49%)
Jul 13, 2023
9.478
9.766
9.392
9.660
69,460
+0.25(+2.65%)
Jul 12, 2023
9.411
9.469
9.152
9.411
145,546
+0.12(+1.24%)
Jul 11, 2023
9.057
9.306
8.990
9.296
48,219
+0.19(+2.11%)
Jul 10, 2023
9.325
9.325
9.076
9.105
32,685
-0.21(-2.26%)
Jul 07, 2023
8.836
9.574
8.836
9.315
218,437
+0.44(+4.97%)
Jul 06, 2023
8.913
9.018
8.654
8.875
95,660
-0.13(-1.49%)
Jul 05, 2023
9.200
9.325
8.462
9.009
305,462
-0.44(-4.67%)
Jul 03, 2023
9.488
9.680
9.402
9.450
75,479
-0.05(-0.50%)
Jun 30, 2023
9.507
9.565
9.258
9.497
47,631
+0.06(+0.61%)
Jun 29, 2023
9.517
9.574
9.354
9.440
36,259
+0.03(+0.31%)
Jun 28, 2023
9.402
9.478
9.076
9.411
77,378
-0.06(-0.61%)
Jun 27, 2023
9.517
9.708
9.354
9.469
93,257
-0.04(-0.40%)
Jun 26, 2023
9.440
9.574
9.440
9.507
63,805
+0.10(+1.02%)
Jun 23, 2023
9.488
9.565
9.402
9.411
57,452
-0.17(-1.80%)
Jun 22, 2023
9.833
9.833
9.545
9.584
75,608
-0.35(-3.57%)
Jun 21, 2023
9.967
10.13
9.900
9.938
57,621
-0.07(-0.67%)
Jun 20, 2023
9.919
10.06
9.680
10.01
115,387
+0.07(+0.67%)
Jun 16, 2023
9.852
9.938
9.584
9.938
155,158
+0.15(+1.57%)
Jun 15, 2023
9.775
9.914
9.603
9.785
50,618
+0.07(+0.69%)
Jun 14, 2023
9.871
9.890
9.411
9.718
86,041
-0.02(-0.20%)
Jun 13, 2023
9.718
9.991
9.708
9.737
39,963
+0.09(+0.89%)
Jun 12, 2023
9.881
9.943
9.612
9.651
101,502
-0.32(-3.17%)
Jun 09, 2023
10.02
10.14
9.881
9.967
58,203
-0.13(-1.33%)
Jun 08, 2023
10.25
10.36
9.919
10.10
104,060
-0.13(-1.31%)
Jun 07, 2023
9.919
10.26
9.919
10.24
140,299
+0.42(+4.30%)
Jun 06, 2023
9.344
9.905
9.344
9.814
148,047
+0.36(+3.85%)
Jun 05, 2023
9.488
9.680
9.354
9.450
220,540
-0.04(-0.40%)
Jun 02, 2023
9.335
9.603
9.248
9.488
813,603
+0.39(+4.32%)
Jun 01, 2023
9.181
9.453
9.018
9.095
201,112
-0.08(-0.84%)
May 31, 2023
9.287
9.517
9.143
9.172
150,235
-0.28(-2.94%)
May 30, 2023
9.440
9.497
9.181
9.450
300,855
-0.19(-1.99%)
May 26, 2023
9.699
9.795
9.421
9.641
122,470
-0.02(-0.20%)
May 25, 2023
9.775
9.775
9.507
9.660
107,621
-0.30(-2.98%)
May 24, 2023
10.10
10.15
9.775
9.958
146,531
-0.15(-1.52%)
May 23, 2023
10.01
10.24
9.919
10.11
77,335
+0.19(+1.93%)
May 22, 2023
9.919
10.10
9.852
9.919
176,360
+0.00(+0.00%)
May 19, 2023
9.996
10.07
9.862
9.919
91,877
+0.00(+0.00%)
May 18, 2023
9.680
9.986
9.507
9.919
118,182
+0.24(+2.48%)
May 17, 2023
9.459
9.708
9.307
9.680
179,643
+0.27(+2.85%)
May 16, 2023
9.572
9.726
9.411
9.411
65,631
-0.26(-2.64%)
May 15, 2023
9.790
9.818
9.581
9.667
210,208
-0.09(-0.87%)
May 12, 2023
9.771
9.936
9.686
9.752
90,958
+0.03(+0.29%)
May 11, 2023
9.695
9.775
9.629
9.723
110,724
-0.13(-1.34%)
May 10, 2023
10.17
10.17
9.676
9.856
146,972
-0.29(-2.89%)
May 09, 2023
9.875
10.33
9.858
10.15
260,598
+0.24(+2.39%)
May 08, 2023
9.875
10.23
9.875
9.913
229,258
+0.29(+3.05%)
May 05, 2023
9.411
9.761
9.411
9.619
158,892
+0.61(+6.83%)
May 04, 2023
9.477
9.747
8.617
9.005
369,714
-0.61(-6.30%)
May 03, 2023
9.771
9.903
9.563
9.610
191,774
-0.27(-2.78%)
May 02, 2023
10.31
10.31
9.648
9.884
185,983
-0.39(-3.78%)
May 01, 2023
10.27
10.50
10.13
10.27
130,760
-0.07(-0.64%)
Apr 28, 2023
9.903
10.45
9.856
10.34
153,261
+0.41(+4.10%)
Apr 27, 2023
10.16
10.27
9.894
9.931
233,445
-0.26(-2.51%)
Apr 26, 2023
10.71
10.76
10.16
10.19
175,303
-0.54(-5.03%)
Apr 25, 2023
10.84
10.94
10.53
10.73
178,386
-0.27(-2.49%)
Apr 24, 2023
10.61
11.09
10.59
11.00
80,504
+0.40(+3.75%)
Apr 21, 2023
10.70
10.79
10.54
10.60
172,304
-0.12(-1.15%)
Apr 20, 2023
10.71
10.85
10.53
10.73
150,726
-0.09(-0.79%)
Apr 19, 2023
10.88
10.88
10.42
10.81
159,370
-0.19(-1.72%)
Apr 18, 2023
10.93
11.09
10.75
11.00
117,533
+0.07(+0.61%)
Apr 17, 2023
11.28
11.41
10.92
10.93
196,033
-0.31(-2.78%)
Apr 14, 2023
11.04
11.40
11.04
11.25
104,297
+0.25(+2.24%)
Apr 13, 2023
10.74
11.00
10.74
11.00
280,951
+0.28(+2.65%)
Apr 12, 2023
10.85
10.92
10.59
10.72
180,216
+0.01(+0.09%)
Apr 11, 2023
10.72
10.75
10.58
10.71
218,583
+0.11(+1.07%)
Apr 10, 2023
10.57
10.82
10.57
10.59
150,096
+0.06(+0.54%)
Apr 06, 2023
10.62
10.64
10.48
10.54
126,887
-0.08(-0.71%)
Apr 05, 2023
10.74
10.75
10.42
10.61
208,818
-0.21(-1.92%)
Apr 04, 2023
11.02
11.05
10.68
10.82
141,590
-0.23(-2.05%)
Apr 03, 2023
11.13
11.37
10.81
11.05
258,770
+0.30(+2.82%)
Mar 31, 2023
10.72
10.86
10.64
10.74
99,036
+0.06(+0.53%)
Mar 30, 2023
10.79
10.79
10.55
10.69
136,231
+0.04(+0.35%)
Mar 29, 2023
10.58
10.84
10.52
10.65
102,029
+0.22(+2.08%)
Mar 28, 2023
10.26
10.64
10.22
10.43
79,950
+0.13(+1.29%)
Mar 27, 2023
10.11
10.32
9.960
10.30
79,148
+0.43(+4.31%)
Mar 24, 2023
9.723
10.01
9.648
9.875
149,973
-0.04(-0.38%)
Mar 23, 2023
10.15
10.30
9.837
9.913
236,561
-0.15(-1.50%)
Mar 22, 2023
10.28
10.31
10.04
10.06
203,091
-0.20(-1.94%)
Mar 21, 2023
10.03
10.40
10.03
10.26
235,634
+0.36(+3.63%)
Mar 20, 2023
9.828
10.09
9.623
9.903
540,029
+0.10(+1.05%)
Mar 17, 2023
10.14
10.14
9.688
9.800
290,528
-0.38(-3.76%)
Mar 16, 2023
10.07
10.21
9.660
10.18
253,750
-0.03(-0.27%)
Mar 15, 2023
10.62
10.65
9.884
10.21
283,064
-0.81(-7.37%)
Mar 14, 2023
10.94
11.27
10.84
11.02
330,983
+0.07(+0.68%)
Mar 13, 2023
11.00
11.13
10.74
10.95
235,911
-0.37(-3.30%)
Mar 10, 2023
11.48
11.58
11.10
11.32
243,973
-0.28(-2.42%)
Mar 09, 2023
12.87
13.06
11.58
11.60
149,764
-0.67(-5.48%)
Mar 08, 2023
12.28
12.44
12.15
12.28
66,373
-0.02(-0.15%)
Mar 07, 2023
12.61
12.73
12.29
12.29
80,388
-0.43(-3.38%)
Mar 06, 2023
12.73
12.80
12.54
12.72
103,239
-0.01(-0.07%)
Mar 03, 2023
12.26
12.78
12.16
12.73
90,044
+0.36(+2.95%)
Mar 02, 2023
12.59
12.61
12.37
12.37
93,868
-0.22(-1.78%)
Mar 01, 2023
12.05
12.61
12.05
12.59
112,960
+0.50(+4.17%)
Feb 28, 2023
12.20
12.20
11.84
12.09
165,107
+0.07(+0.62%)
Feb 27, 2023
12.05
12.17
11.85
12.01
79,041
+0.04(+0.31%)
Feb 24, 2023
11.44
12.00
11.39
11.98
131,550
+0.45(+3.89%)
Feb 23, 2023
11.75
11.96
11.51
11.53
161,617
-0.03(-0.24%)
Feb 22, 2023
11.86
11.91
11.52
11.56
214,004
-0.24(-2.06%)
Feb 21, 2023
11.98
12.15
11.67
11.80
131,641
-0.30(-2.47%)
Feb 17, 2023
12.58
12.58
12.06
12.10
131,707
-0.65(-5.13%)
Feb 16, 2023
12.65
12.98
12.60
12.75
98,590
-0.04(-0.29%)
Feb 15, 2023
12.79
12.95
12.58
12.79
108,093
-0.17(-1.30%)
Feb 14, 2023
12.81
13.00
12.65
12.96
67,510
+0.06(+0.43%)
Feb 13, 2023
12.90
13.07
12.80
12.90
74,950
+0.00(+0.00%)
Feb 10, 2023
12.68
13.05
12.61
12.90
132,179
+0.35(+2.83%)
Feb 09, 2023
12.75
12.87
12.46
12.55
139,083
-0.22(-1.76%)
Feb 08, 2023
12.70
13.14
12.70
12.77
297,987
+0.05(+0.37%)
Feb 07, 2023
12.30
12.75
12.15
12.72
171,736
+0.39(+3.18%)
Feb 06, 2023
12.88
13.13
12.01
12.33
299,050
-0.78(-5.98%)
Feb 03, 2023
13.28
13.55
13.02
13.12
314,611
-0.27(-2.02%)
Feb 02, 2023
13.86
13.86
13.31
13.39
191,228
-0.58(-4.15%)
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.