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
Coterra Energy Inc
(NY:
CTRA
)
27.49
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 29, 2021
9.944
10.07
9.141
9.389
85,871
-0.55(-5.50%)
Jan 28, 2021
9.712
10.36
9.389
9.936
101,223
+0.38(+3.99%)
Jan 27, 2021
9.845
10.58
9.290
9.555
147,298
-0.53(-5.25%)
Jan 26, 2021
10.75
10.76
9.977
10.08
66,021
-0.41(-3.94%)
Jan 25, 2021
10.91
10.96
10.13
10.50
145,410
-0.41(-3.72%)
Jan 22, 2021
11.43
11.53
10.88
10.90
114,012
-0.56(-4.91%)
Jan 21, 2021
11.52
11.77
10.88
11.47
219,777
-0.14(-1.21%)
Jan 20, 2021
11.80
11.88
11.33
11.61
118,753
-0.17(-1.48%)
Jan 19, 2021
11.76
11.90
11.51
11.78
111,184
+0.17(+1.50%)
Jan 15, 2021
11.42
11.85
11.29
11.61
151,090
-0.07(-0.57%)
Jan 14, 2021
11.43
11.80
11.18
11.67
235,855
+0.39(+3.45%)
Jan 13, 2021
11.47
11.58
10.99
11.29
94,893
-0.17(-1.45%)
Jan 12, 2021
11.10
11.60
10.85
11.45
176,421
+0.33(+2.98%)
Jan 11, 2021
9.994
11.38
9.894
11.12
179,759
+1.00(+9.90%)
Jan 08, 2021
9.936
10.30
9.671
10.12
261,841
+0.23(+2.35%)
Jan 07, 2021
9.737
9.944
9.563
9.886
86,300
+0.27(+2.84%)
Jan 06, 2021
9.149
9.845
8.884
9.613
160,034
+0.70(+7.80%)
Jan 05, 2021
9.149
9.588
8.710
8.917
142,960
-0.16(-1.73%)
Jan 04, 2021
9.398
9.729
8.793
9.075
141,936
-0.34(-3.61%)
Dec 31, 2020
9.414
9.414
9.414
66,449
-0.17(-1.73%)
Dec 30, 2020
9.381
9.762
9.207
9.580
66,449
+0.24(+2.57%)
Dec 29, 2020
10.20
10.29
9.166
9.340
115,278
-0.85(-8.37%)
Dec 28, 2020
10.28
10.61
9.737
10.19
179,367
-0.07(-0.65%)
Dec 24, 2020
10.48
10.72
10.14
10.26
53,382
-0.27(-2.52%)
Dec 23, 2020
10.36
10.93
10.20
10.52
139,304
+0.21(+2.01%)
Dec 22, 2020
10.69
10.74
10.07
10.32
104,573
-0.26(-2.43%)
Dec 21, 2020
10.72
10.90
10.08
10.57
182,099
-0.17(-1.62%)
Dec 18, 2020
11.22
11.40
10.52
10.75
252,179
-0.43(-3.85%)
Dec 17, 2020
10.57
11.68
10.15
11.18
266,480
+0.67(+6.38%)
Dec 16, 2020
10.63
10.97
10.11
10.51
181,895
-0.09(-0.86%)
Dec 15, 2020
11.01
11.01
10.07
10.60
185,148
-0.25(-2.29%)
Dec 14, 2020
11.14
11.63
10.38
10.85
172,274
-0.33(-2.96%)
Dec 11, 2020
11.49
11.86
10.95
11.18
205,318
-0.22(-1.96%)
Dec 10, 2020
10.47
11.77
10.07
11.40
400,752
+0.96(+9.20%)
Dec 09, 2020
8.735
10.51
8.735
10.44
458,421
+1.71(+19.53%)
Dec 08, 2020
7.444
9.431
7.444
8.735
582,143
+1.29(+17.35%)
Dec 07, 2020
6.293
7.535
6.251
7.444
346,736
+1.15(+18.29%)
Dec 04, 2020
6.119
6.640
6.119
6.293
216,550
+0.26(+4.25%)
Dec 03, 2020
5.953
6.086
5.788
6.036
293,744
+0.11(+1.82%)
Dec 02, 2020
6.102
6.119
5.779
5.928
140,829
-0.09(-1.51%)
Dec 01, 2020
6.235
6.508
6.019
6.019
62,287
-0.11(-1.76%)
Nov 30, 2020
6.508
6.599
6.127
6.127
104,465
-0.49(-7.38%)
Nov 27, 2020
6.433
6.823
6.392
6.616
98,190
+0.17(+2.57%)
Nov 25, 2020
6.351
6.632
6.177
6.450
132,249
+0.08(+1.30%)
Nov 24, 2020
5.986
6.781
5.986
6.367
157,096
+0.46(+7.70%)
Nov 23, 2020
5.779
6.210
5.763
5.912
111,499
-0.06(-0.97%)
Nov 20, 2020
6.210
6.247
5.970
5.970
112,804
-0.27(-4.38%)
Nov 19, 2020
6.417
6.483
6.152
6.243
122,123
-0.17(-2.71%)
Nov 18, 2020
6.748
7.187
6.392
6.417
176,934
-0.29(-4.32%)
Nov 17, 2020
6.831
6.914
6.649
6.707
130,094
-0.12(-1.82%)
Nov 16, 2020
6.972
7.137
6.831
6.831
111,976
-0.05(-0.72%)
Nov 13, 2020
6.740
7.212
6.715
6.881
82,489
+0.23(+3.49%)
Nov 12, 2020
6.947
6.947
6.624
6.649
54,821
-0.23(-3.37%)
Nov 11, 2020
6.889
7.121
6.698
6.881
80,384
-0.01(-0.12%)
Nov 10, 2020
6.582
6.914
6.458
6.889
76,880
+0.28(+4.26%)
Nov 09, 2020
6.881
6.922
6.226
6.607
112,292
+0.37(+5.98%)
Nov 06, 2020
6.003
6.417
5.846
6.235
67,151
+0.22(+3.72%)
Nov 05, 2020
5.506
6.119
5.506
6.011
57,171
+0.51(+9.34%)
Nov 04, 2020
6.226
6.235
5.432
5.498
70,767
-0.79(-12.52%)
Nov 03, 2020
5.796
6.293
5.655
6.284
46,102
+0.54(+9.37%)
Nov 02, 2020
5.398
5.763
5.316
5.746
54,624
+0.41(+7.60%)
Oct 30, 2020
5.630
5.651
5.274
5.340
91,064
-0.33(-5.84%)
Oct 29, 2020
6.193
6.235
5.564
5.672
231,711
-0.52(-8.42%)
Oct 28, 2020
6.574
6.624
6.177
6.193
184,805
-0.39(-5.91%)
Oct 27, 2020
6.657
6.955
6.558
6.582
46,934
-0.07(-1.12%)
Oct 26, 2020
6.740
6.859
6.616
6.657
84,174
-0.28(-4.06%)
Oct 23, 2020
6.831
7.096
6.831
6.939
97,465
+0.21(+3.08%)
Oct 22, 2020
6.309
6.856
6.309
6.731
87,641
+0.40(+6.27%)
Oct 21, 2020
6.218
6.508
6.218
6.334
38,880
+0.06(+0.92%)
Oct 20, 2020
6.218
6.433
6.135
6.276
60,864
+0.21(+3.41%)
Oct 19, 2020
6.086
6.351
6.019
6.069
80,558
-0.02(-0.27%)
Oct 16, 2020
6.069
6.210
6.053
6.086
48,672
-0.02(-0.27%)
Oct 15, 2020
6.392
6.553
6.094
6.102
128,844
-0.36(-5.63%)
Oct 14, 2020
6.359
6.674
6.359
6.467
51,328
+0.16(+2.49%)
Oct 13, 2020
6.624
6.707
6.284
6.309
65,965
-0.31(-4.75%)
Oct 12, 2020
6.665
6.772
6.425
6.624
45,178
-0.05(-0.74%)
Oct 09, 2020
7.195
7.295
6.616
6.674
69,566
-0.54(-7.46%)
Oct 08, 2020
6.823
7.410
6.686
7.212
110,889
+0.42(+6.22%)
Oct 07, 2020
6.508
6.914
6.367
6.789
137,250
+0.26(+3.93%)
Oct 06, 2020
6.458
6.789
6.210
6.533
123,084
+0.07(+1.02%)
Oct 05, 2020
6.574
6.756
6.218
6.467
134,180
-0.09(-1.39%)
Oct 02, 2020
5.945
6.606
5.945
6.558
133,698
+0.41(+6.74%)
Oct 01, 2020
6.044
6.185
5.900
6.144
112,828
+0.08(+1.37%)
Sep 30, 2020
5.912
6.284
5.912
6.061
127,779
-0.01(-0.14%)
Sep 29, 2020
6.715
6.740
5.804
6.069
246,185
-0.70(-10.39%)
Sep 28, 2020
6.814
7.038
6.707
6.773
196,499
-0.07(-1.09%)
Sep 25, 2020
6.607
7.345
6.574
6.847
207,250
+0.28(+4.29%)
Sep 24, 2020
7.295
7.369
6.226
6.566
401,469
-0.97(-12.86%)
Sep 23, 2020
7.369
8.495
7.212
7.535
840,849
+0.36(+5.08%)
Sep 22, 2020
6.524
7.584
6.524
7.170
499,383
+0.74(+11.45%)
Sep 21, 2020
6.400
6.773
5.879
6.433
481,432
-0.31(-4.55%)
Sep 18, 2020
4.943
6.914
4.936
6.740
997,484
+1.77(+35.67%)
Sep 17, 2020
4.827
5.928
4.780
4.968
601,651
-0.01(-0.17%)
Sep 16, 2020
4.513
5.440
4.513
4.976
395,081
+0.53(+11.92%)
Sep 15, 2020
3.892
5.001
3.892
4.446
385,329
+0.56(+14.50%)
Sep 14, 2020
3.577
3.974
3.519
3.883
220,254
+0.34(+9.58%)
Sep 11, 2020
3.420
3.610
3.420
3.544
60,387
+0.13(+3.88%)
Sep 10, 2020
3.328
3.643
3.279
3.411
131,871
+0.10(+3.00%)
Sep 09, 2020
3.271
3.337
3.254
3.312
48,357
+0.02(+0.50%)
Sep 08, 2020
3.246
3.552
3.246
3.295
104,945
-0.05(-1.49%)
Sep 04, 2020
3.519
3.544
3.254
3.345
104,953
-0.16(-4.49%)
Sep 03, 2020
3.395
3.565
3.395
3.502
74,464
+0.09(+2.67%)
Sep 02, 2020
3.494
3.494
3.328
3.411
60,210
-0.05(-1.44%)
Sep 01, 2020
3.320
3.668
3.312
3.461
73,276
+0.03(+0.97%)
Aug 31, 2020
3.585
3.585
3.262
3.428
93,760
-0.16(-4.39%)
Aug 28, 2020
3.221
3.676
3.221
3.585
107,369
+0.41(+12.76%)
Aug 27, 2020
3.254
3.392
3.171
3.179
85,967
-0.11(-3.27%)
Aug 26, 2020
3.585
3.663
3.204
3.287
91,017
-0.29(-8.10%)
Aug 25, 2020
3.817
3.817
3.527
3.577
67,368
-0.17(-4.42%)
Aug 24, 2020
3.709
3.809
3.647
3.742
42,597
+0.02(+0.67%)
Aug 21, 2020
3.875
3.896
3.569
3.718
148,433
-0.17(-4.26%)
Aug 20, 2020
3.767
4.016
3.734
3.883
82,831
+0.07(+1.96%)
Aug 19, 2020
3.933
4.115
3.784
3.809
118,477
-0.12(-3.16%)
Aug 18, 2020
3.693
4.007
3.693
3.933
92,394
+0.20(+5.32%)
Aug 17, 2020
3.850
3.850
3.573
3.734
195,841
-0.15(-3.84%)
Aug 14, 2020
3.726
4.082
3.668
3.883
132,128
+0.14(+3.76%)
Aug 13, 2020
3.834
3.941
3.618
3.742
118,608
-0.16(-4.03%)
Aug 12, 2020
3.900
4.041
3.701
3.900
104,428
-0.01(-0.21%)
Aug 11, 2020
3.784
4.123
3.784
3.908
301,466
+0.14(+3.74%)
Aug 10, 2020
3.411
3.908
3.367
3.767
251,816
+0.46(+13.75%)
Aug 07, 2020
2.906
3.511
2.881
3.312
299,885
+0.33(+11.11%)
Aug 06, 2020
3.064
3.204
2.948
2.981
168,604
-0.12(-4.00%)
Aug 05, 2020
3.527
3.585
3.072
3.105
194,170
-0.31(-9.20%)
Aug 04, 2020
3.386
3.585
3.287
3.420
143,388
+0.00(+0.00%)
Aug 03, 2020
3.328
3.519
3.287
3.420
88,218
+0.13(+4.03%)
Jul 31, 2020
3.610
3.875
3.188
3.287
159,665
-0.35(-9.57%)
Jul 30, 2020
3.560
4.140
3.428
3.635
343,666
+0.11(+3.05%)
Jul 29, 2020
2.948
3.544
2.948
3.527
200,044
+0.53(+17.68%)
Jul 28, 2020
2.873
3.014
2.873
2.997
91,298
+0.12(+4.32%)
Jul 27, 2020
3.022
3.113
2.848
2.873
138,585
-0.19(-6.22%)
Jul 24, 2020
2.650
3.122
2.650
3.064
147,587
+0.36(+13.50%)
Jul 23, 2020
2.567
2.997
2.567
2.699
193,847
+0.12(+4.49%)
Jul 22, 2020
2.699
2.716
2.550
2.583
178,316
-0.14(-5.17%)
Jul 21, 2020
2.782
2.939
2.699
2.724
111,489
-0.04(-1.50%)
Jul 20, 2020
2.815
2.857
2.765
2.765
51,835
-0.07(-2.62%)
Jul 17, 2020
2.815
2.931
2.807
2.840
78,866
+0.00(+0.00%)
Jul 16, 2020
2.799
2.914
2.790
2.840
104,266
+0.02(+0.88%)
Jul 15, 2020
2.881
2.910
2.699
2.815
132,879
+0.07(+2.72%)
Jul 14, 2020
2.749
2.832
2.732
2.741
101,860
+0.00(+0.00%)
Jul 13, 2020
3.030
3.221
2.724
2.741
258,099
-0.29(-9.56%)
Jul 10, 2020
3.080
3.097
2.898
3.030
300,247
-0.09(-2.92%)
Jul 09, 2020
3.088
3.312
3.080
3.122
335,105
+0.00(+0.00%)
Jul 08, 2020
3.179
3.295
3.088
3.122
211,863
-0.06(-1.82%)
Jul 07, 2020
3.122
3.304
2.972
3.179
783,143
+0.02(+0.52%)
Jul 06, 2020
2.757
3.179
2.757
3.163
239,542
+0.46(+17.18%)
Jul 02, 2020
2.699
2.749
2.616
2.699
295,658
+0.08(+3.16%)
Jul 01, 2020
2.550
2.708
2.501
2.616
236,797
+0.10(+3.95%)
Jun 30, 2020
2.459
2.612
2.377
2.517
151,129
+0.06(+2.36%)
Jun 29, 2020
2.492
2.741
2.426
2.459
310,342
+0.03(+1.37%)
Jun 26, 2020
2.492
2.534
2.302
2.426
2,490,993
-0.08(-3.30%)
Jun 25, 2020
2.650
2.699
2.484
2.509
536,373
-0.19(-7.06%)
Jun 24, 2020
3.163
3.163
2.641
2.699
663,628
-0.55(-16.84%)
Jun 23, 2020
3.345
3.395
3.188
3.246
469,612
-0.05(-1.51%)
Jun 22, 2020
3.345
3.469
3.295
3.295
359,813
-0.14(-4.10%)
Jun 19, 2020
3.246
3.544
3.064
3.436
1,007,629
+0.13(+4.01%)
Jun 18, 2020
3.287
3.411
3.246
3.304
347,792
-0.07(-1.97%)
Jun 17, 2020
3.593
3.610
3.220
3.370
580,711
-0.21(-5.79%)
Jun 16, 2020
3.436
3.701
3.353
3.577
346,853
+0.35(+10.77%)
Jun 15, 2020
2.972
3.353
2.923
3.229
500,195
+0.11(+3.45%)
Jun 12, 2020
3.411
3.478
2.857
3.122
611,486
-0.10(-3.08%)
Jun 11, 2020
3.320
3.693
3.213
3.221
405,671
-0.43(-11.79%)
Jun 10, 2020
4.529
4.529
3.610
3.651
493,187
-0.91(-19.96%)
Jun 09, 2020
4.463
4.786
3.892
4.562
684,519
-0.22(-4.67%)
Jun 08, 2020
4.910
5.440
4.604
4.786
823,686
+0.23(+5.09%)
Jun 05, 2020
3.784
4.587
3.502
4.554
926,710
+0.96(+26.73%)
Jun 04, 2020
3.312
3.842
3.312
3.593
445,459
+0.35(+10.71%)
Jun 03, 2020
3.188
3.469
3.138
3.246
370,453
+0.11(+3.43%)
Jun 02, 2020
3.130
3.237
3.022
3.138
240,454
+0.07(+2.43%)
Jun 01, 2020
3.146
3.386
3.039
3.064
165,581
-0.12(-3.65%)
May 29, 2020
3.685
3.842
3.080
3.179
601,944
-0.50(-13.51%)
May 28, 2020
3.535
4.107
3.353
3.676
431,385
+0.14(+3.98%)
May 27, 2020
3.130
3.585
3.047
3.535
297,189
+0.50(+16.35%)
May 26, 2020
2.774
3.080
2.774
3.039
272,496
+0.26(+9.55%)
May 22, 2020
2.567
2.823
2.418
2.774
317,760
+0.23(+9.12%)
May 21, 2020
2.641
2.658
2.492
2.542
206,422
-0.07(-2.54%)
May 20, 2020
2.517
2.728
2.513
2.608
237,798
+0.07(+2.94%)
May 19, 2020
2.650
2.716
2.517
2.534
210,434
-0.17(-6.42%)
May 18, 2020
2.476
2.732
2.443
2.708
261,753
+0.31(+12.76%)
May 15, 2020
2.575
2.575
2.322
2.401
154,471
-0.10(-3.97%)
May 14, 2020
2.443
2.517
2.269
2.501
215,096
+0.12(+5.23%)
May 13, 2020
2.724
2.732
2.260
2.376
242,073
-0.26(-10.03%)
May 12, 2020
3.138
3.229
2.596
2.641
356,520
-0.51(-16.27%)
May 11, 2020
2.840
3.328
2.838
3.155
354,517
+0.37(+13.39%)
May 08, 2020
2.575
2.815
2.517
2.782
342,036
+0.34(+13.90%)
May 07, 2020
2.285
2.459
2.285
2.443
174,777
+0.18(+8.06%)
May 06, 2020
2.418
2.815
2.215
2.260
185,430
-0.10(-4.21%)
May 05, 2020
2.666
2.873
2.343
2.360
256,114
-0.17(-6.56%)
May 04, 2020
2.782
2.918
2.509
2.525
163,039
-0.19(-7.01%)
May 01, 2020
3.055
3.146
2.616
2.716
162,322
-0.45(-14.14%)
Apr 30, 2020
3.122
3.266
2.989
3.163
364,436
-0.21(-6.14%)
Apr 29, 2020
3.544
3.825
3.246
3.370
1,394,047
-0.02(-0.73%)
Apr 28, 2020
2.981
3.428
2.857
3.395
675,558
+0.46(+15.49%)
Apr 27, 2020
2.732
3.006
2.575
2.939
220,275
+0.31(+11.99%)
Apr 24, 2020
2.749
3.030
2.534
2.625
152,418
-0.07(-2.46%)
Apr 23, 2020
2.782
3.171
2.674
2.691
114,853
-0.09(-3.27%)
Apr 22, 2020
2.832
2.898
2.699
2.782
122,595
+0.00(+0.00%)
Apr 21, 2020
2.972
3.055
2.749
2.782
143,309
-0.18(-6.15%)
Apr 20, 2020
2.799
3.179
2.716
2.964
198,199
+0.02(+0.56%)
Apr 17, 2020
2.741
2.989
2.632
2.948
132,249
+0.24(+8.87%)
Apr 16, 2020
3.155
3.155
2.650
2.708
191,275
-0.47(-14.84%)
Apr 15, 2020
3.179
3.359
3.022
3.179
184,878
-0.12(-3.76%)
Apr 14, 2020
3.403
3.511
2.848
3.304
341,900
+0.00(+0.00%)
Apr 13, 2020
3.345
3.519
3.105
3.304
155,859
-0.01(-0.25%)
Apr 09, 2020
3.163
3.519
2.997
3.312
511,242
+0.34(+11.42%)
Apr 08, 2020
2.128
3.047
2.128
2.972
463,359
+0.87(+41.34%)
Apr 07, 2020
2.443
2.484
1.983
2.103
233,503
-0.28(-11.81%)
Apr 06, 2020
2.120
2.434
2.120
2.385
165,034
+0.26(+12.06%)
Apr 03, 2020
2.476
2.476
2.087
2.128
104,833
-0.24(-10.14%)
Apr 02, 2020
2.029
2.418
2.029
2.368
385,407
+0.25(+11.72%)
Apr 01, 2020
1.979
2.153
1.863
2.120
301,683
+0.17(+8.94%)
Mar 31, 2020
1.904
2.501
1.904
1.946
395,624
+0.03(+1.73%)
Mar 30, 2020
2.020
2.194
1.896
1.913
266,501
-0.16(-7.60%)
Mar 27, 2020
2.310
2.351
1.929
2.070
237,202
-0.18(-8.09%)
Mar 26, 2020
2.161
2.451
2.132
2.252
185,833
+0.06(+2.64%)
Mar 25, 2020
1.822
2.348
1.755
2.194
541,488
+0.46(+26.19%)
Mar 24, 2020
2.285
2.368
1.598
1.739
619,279
-0.54(-23.64%)
Mar 23, 2020
2.939
2.948
2.153
2.277
234,111
-0.52(-18.64%)
Mar 20, 2020
2.741
3.030
2.484
2.799
1,592,545
+0.06(+2.11%)
Mar 19, 2020
3.039
3.064
2.691
2.741
327,743
-0.29(-9.56%)
Mar 18, 2020
3.685
3.933
2.898
3.030
335,627
-0.89(-22.62%)
Mar 17, 2020
3.386
4.070
3.284
3.916
357,002
+0.65(+19.75%)
Mar 16, 2020
3.295
3.693
3.237
3.271
438,782
-0.78(-19.22%)
Mar 13, 2020
2.558
4.065
2.558
4.049
498,077
+1.59(+64.65%)
Mar 12, 2020
2.492
2.501
1.838
2.459
371,754
-0.55(-18.18%)
Mar 11, 2020
3.287
3.295
2.997
3.006
157,976
-0.45(-12.95%)
Mar 10, 2020
3.560
3.643
3.444
3.453
188,292
+0.17(+5.30%)
Mar 09, 2020
3.453
3.453
3.258
3.279
96,332
-0.46(-12.20%)
Mar 06, 2020
3.941
4.057
3.610
3.734
159,785
-0.30(-7.39%)
Mar 05, 2020
4.546
4.546
3.983
4.032
178,800
-0.52(-11.45%)
Mar 04, 2020
4.612
4.703
4.513
4.554
166,368
+0.02(+0.36%)
Mar 03, 2020
4.686
4.893
4.446
4.537
154,544
-0.15(-3.18%)
Mar 02, 2020
4.777
4.777
4.363
4.686
191,865
-0.02(-0.53%)
Feb 28, 2020
4.306
4.835
4.306
4.711
173,192
+0.15(+3.27%)
Feb 27, 2020
4.438
4.703
4.148
4.562
185,435
-0.10(-2.13%)
Feb 26, 2020
5.167
5.167
4.595
4.662
233,304
-0.47(-9.19%)
Feb 25, 2020
5.432
5.432
5.018
5.133
183,264
-0.25(-4.62%)
Feb 24, 2020
4.769
5.456
4.637
5.382
238,713
+0.31(+6.21%)
Feb 21, 2020
5.316
5.316
4.902
5.067
157,128
-0.28(-5.26%)
Feb 20, 2020
5.531
5.738
5.332
5.349
183,694
-0.15(-2.71%)
Feb 19, 2020
5.283
5.589
5.266
5.498
139,051
+0.26(+4.90%)
Feb 18, 2020
5.225
5.357
5.142
5.241
119,269
-0.02(-0.47%)
Feb 14, 2020
5.092
5.390
4.993
5.266
168,964
+0.18(+3.58%)
Feb 13, 2020
4.984
5.398
4.918
5.084
157,261
+0.07(+1.32%)
Feb 12, 2020
5.092
5.241
4.869
5.018
262,605
+0.02(+0.50%)
Feb 11, 2020
4.744
5.398
4.638
4.993
345,528
+0.30(+6.35%)
Feb 10, 2020
5.274
5.274
4.227
4.695
622,320
-0.61(-11.54%)
Feb 07, 2020
5.622
5.636
5.175
5.307
255,077
-0.37(-6.56%)
Feb 06, 2020
6.260
6.351
5.647
5.680
285,276
-0.50(-8.04%)
Feb 05, 2020
5.680
6.276
5.547
6.177
381,870
+0.60(+10.85%)
Feb 04, 2020
4.819
5.953
4.794
5.572
423,832
+0.79(+16.64%)
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.