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
Crexendo Inc
(NQ:
CXDO
)
4.700
-0.080 (-1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Jan 31, 2022
3.722
3.989
3.722
3.989
29,159
+0.29(+7.75%)
Jan 28, 2022
3.653
3.849
3.643
3.702
28,526
+0.05(+1.35%)
Jan 27, 2022
3.801
4.037
3.564
3.653
35,891
-0.22(-5.63%)
Jan 26, 2022
4.157
4.187
3.851
3.870
44,344
-0.21(-5.10%)
Jan 25, 2022
3.880
4.177
3.801
4.078
44,687
+0.13(+3.26%)
Jan 24, 2022
4.029
4.148
3.722
3.950
33,593
-0.16(-3.86%)
Jan 21, 2022
4.207
4.336
4.059
4.108
18,715
-0.14(-3.26%)
Jan 20, 2022
4.247
4.336
4.157
4.247
28,335
+0.04(+0.94%)
Jan 19, 2022
3.930
4.207
3.930
4.207
34,910
+0.19(+4.68%)
Jan 18, 2022
4.355
4.405
3.930
4.019
90,653
-0.39(-8.76%)
Jan 14, 2022
4.405
0
+0.05(+1.14%)
Jan 13, 2022
4.316
4.534
4.316
4.355
16,615
-0.20(-4.35%)
Jan 12, 2022
4.524
4.583
4.326
4.553
37,400
+0.18(+4.07%)
Jan 11, 2022
4.425
4.454
4.247
4.375
52,212
+0.00(+0.00%)
Jan 10, 2022
4.593
4.870
4.355
4.375
40,929
-0.34(-7.14%)
Jan 07, 2022
4.692
4.840
4.633
4.712
27,336
+0.00(+0.00%)
Jan 06, 2022
4.840
4.939
4.682
4.712
20,241
-0.05(-1.01%)
Jan 05, 2022
5.019
5.098
4.702
4.760
30,825
-0.14(-2.85%)
Jan 04, 2022
4.801
5.048
4.624
4.900
75,951
+0.13(+2.70%)
Jan 03, 2022
4.949
5.128
4.674
4.771
47,831
-0.18(-3.60%)
Dec 31, 2021
4.999
5.053
4.880
4.949
30,741
+0.01(+0.20%)
Dec 30, 2021
4.939
5.014
4.870
4.939
25,519
+0.07(+1.42%)
Dec 29, 2021
4.930
4.930
4.801
4.870
42,083
-0.05(-1.01%)
Dec 28, 2021
4.781
4.939
4.692
4.920
43,567
+0.17(+3.54%)
Dec 27, 2021
4.464
4.910
4.464
4.751
82,999
+0.24(+5.26%)
Dec 23, 2021
4.484
4.652
4.454
4.514
69,993
+0.11(+2.47%)
Dec 22, 2021
4.553
4.652
4.346
4.405
71,052
-0.15(-3.26%)
Dec 21, 2021
4.633
4.643
4.484
4.553
38,876
-0.08(-1.71%)
Dec 20, 2021
4.692
4.788
4.553
4.633
16,911
-0.06(-1.27%)
Dec 17, 2021
4.573
4.819
4.573
4.692
41,383
+0.14(+3.04%)
Dec 16, 2021
5.296
5.306
4.534
4.553
366,644
-0.60(-11.71%)
Dec 15, 2021
5.147
5.444
5.142
5.157
105,099
+0.07(+1.36%)
Dec 14, 2021
5.197
5.296
5.068
5.088
190,898
-0.06(-1.15%)
Dec 13, 2021
5.147
5.296
5.009
5.147
47,143
+0.05(+0.97%)
Dec 10, 2021
5.048
5.118
5.029
5.098
68,529
+0.01(+0.19%)
Dec 09, 2021
4.949
5.133
4.834
5.088
92,696
+0.22(+4.47%)
Dec 08, 2021
4.801
4.949
4.751
4.870
49,934
-0.01(-0.20%)
Dec 07, 2021
4.880
4.949
4.801
4.880
57,269
-0.02(-0.40%)
Dec 06, 2021
4.880
4.949
4.783
4.900
26,213
+0.01(+0.20%)
Dec 03, 2021
4.722
4.959
4.722
4.890
42,850
+0.20(+4.22%)
Dec 02, 2021
4.949
5.009
4.613
4.692
25,582
-0.27(-5.39%)
Dec 01, 2021
4.989
5.197
4.918
4.959
24,649
-0.09(-1.76%)
Nov 30, 2021
5.108
5.137
4.949
5.048
83,500
+0.00(+0.00%)
Nov 29, 2021
5.395
5.395
5.015
5.048
26,294
-0.07(-1.35%)
Nov 26, 2021
5.177
5.306
5.088
5.118
19,707
-0.10(-1.90%)
Nov 24, 2021
4.939
5.246
4.920
5.217
35,113
+0.05(+0.96%)
Nov 23, 2021
4.999
5.290
4.999
5.167
93,114
+0.03(+0.58%)
Nov 22, 2021
5.306
5.306
4.959
5.137
32,380
-0.07(-1.33%)
Nov 19, 2021
5.266
5.266
5.110
5.207
4,833
-0.09(-1.68%)
Nov 18, 2021
5.167
5.375
5.296
5.296
34,255
+0.12(+2.29%)
Nov 17, 2021
4.880
5.316
4.722
5.177
91,402
+0.23(+4.60%)
Nov 16, 2021
5.246
5.246
4.880
4.949
132,546
-0.35(-6.54%)
Nov 15, 2021
5.801
5.840
5.236
5.296
94,953
-0.40(-6.96%)
Nov 12, 2021
5.702
6.057
5.583
5.692
86,846
-0.01(-0.17%)
Nov 11, 2021
5.840
6.137
5.702
5.702
68,269
-0.12(-2.04%)
Nov 10, 2021
5.939
5.820
60,731
+0.10(+1.73%)
Nov 09, 2021
5.484
5.890
5.484
5.721
41,168
-0.16(-2.69%)
Nov 08, 2021
5.751
5.880
5.622
5.880
30,557
+0.28(+4.95%)
Nov 05, 2021
5.444
5.662
5.415
5.603
56,693
+0.19(+3.47%)
Nov 04, 2021
5.355
5.543
5.355
5.415
20,536
+0.07(+1.30%)
Nov 03, 2021
5.425
5.464
5.316
5.345
25,111
-0.09(-1.64%)
Nov 02, 2021
5.434
5.434
5.296
5.434
13,989
+0.14(+2.62%)
Nov 01, 2021
5.553
5.464
5.197
5.296
23,991
-0.17(-3.08%)
Oct 29, 2021
5.583
5.840
5.357
5.464
49,345
-0.06(-1.08%)
Oct 28, 2021
5.533
5.657
5.474
5.524
8,652
-0.04(-0.71%)
Oct 27, 2021
5.642
5.642
5.395
5.563
51,494
-0.08(-1.40%)
Oct 26, 2021
5.672
5.642
27,037
-0.17(-2.90%)
Oct 25, 2021
5.910
5.939
5.791
5.811
17,663
+0.02(+0.34%)
Oct 22, 2021
5.929
5.989
5.791
5.791
4,522
-0.20(-3.31%)
Oct 21, 2021
5.910
6.009
5.804
5.989
17,592
+0.00(+0.00%)
Oct 20, 2021
5.890
5.999
5.890
5.989
11,491
+0.00(+0.00%)
Oct 19, 2021
5.989
5.989
5.905
5.989
24,145
+0.00(+0.00%)
Oct 18, 2021
5.910
5.999
5.840
5.989
14,799
+0.10(+1.68%)
Oct 15, 2021
5.860
5.890
5.860
5.890
2,444
+0.09(+1.47%)
Oct 14, 2021
5.692
5.860
5.593
5.805
4,488
+0.00(+0.07%)
Oct 13, 2021
5.464
5.801
5.464
5.801
4,599
+0.18(+3.19%)
Oct 12, 2021
5.741
5.741
5.621
5.621
7,720
-0.26(-4.40%)
Oct 11, 2021
5.929
6.038
5.874
5.880
5,669
-0.06(-1.00%)
Oct 08, 2021
5.761
5.939
5.741
5.939
29,194
+0.13(+2.21%)
Oct 07, 2021
5.741
5.972
5.741
5.811
13,871
+0.07(+1.21%)
Oct 06, 2021
5.801
5.890
5.524
5.741
10,951
-0.14(-2.36%)
Oct 05, 2021
5.890
6.038
5.365
5.880
28,885
+0.03(+0.51%)
Oct 04, 2021
5.860
5.906
5.840
5.850
6,457
-0.09(-1.50%)
Oct 01, 2021
5.934
6.088
5.811
5.939
5,151
+0.01(+0.17%)
Sep 30, 2021
5.791
5.954
5.791
5.929
9,237
+0.09(+1.53%)
Sep 29, 2021
5.751
5.840
5.751
5.840
2,508
+0.03(+0.51%)
Sep 28, 2021
6.157
6.236
5.802
5.811
32,469
+0.08(+1.38%)
Sep 27, 2021
5.632
5.751
5.444
5.731
11,924
+0.09(+1.58%)
Sep 24, 2021
5.692
5.692
5.564
5.642
10,353
-0.09(-1.55%)
Sep 23, 2021
5.702
5.801
5.593
5.731
5,296
+0.05(+0.87%)
Sep 22, 2021
5.464
5.702
5.405
5.682
15,164
+0.22(+3.99%)
Sep 21, 2021
5.514
5.647
5.444
5.464
14,938
+0.05(+0.91%)
Sep 20, 2021
5.543
5.583
5.296
5.415
32,668
+0.01(+0.18%)
Sep 17, 2021
5.801
5.811
5.405
5.405
35,812
-0.30(-5.21%)
Sep 16, 2021
5.662
5.919
5.662
5.702
7,680
+0.05(+0.88%)
Sep 15, 2021
5.801
5.820
5.543
5.652
21,141
-0.04(-0.70%)
Sep 14, 2021
5.791
5.801
5.692
5.692
14,542
-0.16(-2.71%)
Sep 13, 2021
5.751
5.939
5.751
5.850
14,752
+0.05(+0.85%)
Sep 10, 2021
5.989
5.989
5.761
5.801
11,810
-0.14(-2.33%)
Sep 09, 2021
5.830
5.939
5.766
5.939
19,326
+0.20(+3.45%)
Sep 08, 2021
5.959
5.959
5.702
5.741
19,412
-0.16(-2.68%)
Sep 07, 2021
5.979
5.979
5.751
5.900
20,355
-0.05(-0.83%)
Sep 03, 2021
5.989
5.989
5.929
5.949
5,438
-0.04(-0.66%)
Sep 02, 2021
5.962
6.013
5.938
5.989
16,926
+0.09(+1.51%)
Sep 01, 2021
5.890
6.038
5.890
5.900
49,998
+0.06(+1.02%)
Aug 31, 2021
5.999
5.999
5.840
5.840
11,286
-0.01(-0.17%)
Aug 30, 2021
5.900
5.929
5.761
5.850
9,666
+0.02(+0.34%)
Aug 27, 2021
5.919
5.989
5.820
5.830
18,087
-0.14(-2.32%)
Aug 26, 2021
5.970
5.987
5.771
5.969
17,697
+0.05(+0.84%)
Aug 25, 2021
5.890
5.979
5.771
5.919
2,023
+0.02(+0.34%)
Aug 24, 2021
5.870
5.959
5.765
5.900
11,003
+0.05(+0.85%)
Aug 23, 2021
5.801
5.878
5.731
5.850
8,907
+0.05(+0.85%)
Aug 20, 2021
5.484
5.830
5.484
5.801
18,438
+0.28(+5.02%)
Aug 19, 2021
5.791
5.791
5.519
5.524
20,311
-0.05(-0.89%)
Aug 18, 2021
5.474
5.672
5.474
5.573
15,837
+0.09(+1.62%)
Aug 17, 2021
5.405
5.692
5.405
5.484
20,880
+0.00(+0.09%)
Aug 16, 2021
6.048
6.048
5.444
5.479
178,835
-0.46(-7.75%)
Aug 13, 2021
6.088
6.276
5.875
5.939
37,169
-0.21(-3.38%)
Aug 12, 2021
6.147
6.345
6.069
6.147
12,871
+0.01(+0.16%)
Aug 11, 2021
6.929
6.929
6.098
6.137
36,793
-0.79(-11.43%)
Aug 10, 2021
6.513
7.127
6.413
6.929
41,909
+0.50(+7.86%)
Aug 09, 2021
5.929
6.642
5.929
6.424
101,500
+0.44(+7.27%)
Aug 06, 2021
5.959
6.083
5.722
5.989
9,498
+0.02(+0.33%)
Aug 05, 2021
6.315
6.315
5.692
5.969
61,567
-0.25(-3.98%)
Aug 04, 2021
6.167
6.413
6.088
6.216
14,501
-0.03(-0.48%)
Aug 03, 2021
6.028
6.246
5.988
6.246
9,441
+0.25(+4.13%)
Aug 02, 2021
5.919
6.177
5.919
5.999
6,576
+0.06(+1.00%)
Jul 30, 2021
6.009
6.149
5.935
5.939
20,467
-0.13(-2.09%)
Jul 29, 2021
6.033
6.066
5.991
6.066
2,330
+0.07(+1.13%)
Jul 28, 2021
6.276
6.276
5.999
5.999
18,948
-0.27(-4.27%)
Jul 27, 2021
6.414
6.414
6.157
6.266
133,551
-0.08(-1.27%)
Jul 26, 2021
6.078
6.411
6.068
6.346
12,077
+0.25(+4.18%)
Jul 23, 2021
6.117
6.353
6.018
6.092
19,796
-0.05(-0.74%)
Jul 22, 2021
6.058
6.137
6.058
6.137
7,723
+0.07(+1.14%)
Jul 21, 2021
6.068
6.135
6.028
6.068
9,655
-0.01(-0.24%)
Jul 20, 2021
5.880
6.127
5.880
6.083
17,867
+0.15(+2.59%)
Jul 19, 2021
5.820
5.929
5.741
5.929
14,167
-0.05(-0.83%)
Jul 16, 2021
6.028
6.038
5.939
5.979
15,561
-0.06(-0.98%)
Jul 15, 2021
6.177
6.286
5.969
6.038
16,446
-0.18(-2.87%)
Jul 14, 2021
6.078
6.216
5.939
6.216
48,348
+0.18(+2.95%)
Jul 13, 2021
6.256
6.305
6.038
6.038
25,821
-0.32(-4.98%)
Jul 12, 2021
6.068
6.355
6.068
6.355
48,321
+0.29(+4.73%)
Jul 09, 2021
6.088
6.187
5.989
6.068
32,988
-0.17(-2.70%)
Jul 08, 2021
6.731
6.929
6.117
6.236
445,753
-0.24(-3.67%)
Jul 07, 2021
6.632
6.682
6.269
6.474
82,458
-0.11(-1.73%)
Jul 06, 2021
6.088
6.632
6.088
6.588
33,061
+0.49(+8.12%)
Jul 02, 2021
6.276
6.404
6.004
6.093
26,149
+0.07(+1.23%)
Jul 01, 2021
6.028
6.209
5.989
6.018
12,397
-0.03(-0.49%)
Jun 30, 2021
6.236
6.236
5.989
6.048
11,362
-0.16(-2.55%)
Jun 29, 2021
6.187
6.414
6.078
6.207
12,620
+0.06(+0.97%)
Jun 28, 2021
6.365
6.365
6.038
6.147
14,405
-0.26(-4.02%)
Jun 25, 2021
6.246
6.404
6.093
6.404
46,982
+0.10(+1.57%)
Jun 24, 2021
5.979
6.595
5.969
6.306
80,559
+0.43(+7.24%)
Jun 23, 2021
5.385
5.939
5.385
5.880
47,400
+0.44(+8.00%)
Jun 22, 2021
5.504
5.504
5.395
5.444
8,166
-0.06(-1.08%)
Jun 21, 2021
5.444
5.632
5.415
5.504
11,496
+0.04(+0.72%)
Jun 18, 2021
5.558
5.558
5.444
5.464
4,964
-0.07(-1.25%)
Jun 17, 2021
5.622
5.622
5.444
5.533
13,948
+0.09(+1.64%)
Jun 16, 2021
5.385
5.573
5.381
5.444
46,381
+0.03(+0.55%)
Jun 15, 2021
5.246
5.444
5.246
5.415
17,820
+0.19(+3.60%)
Jun 14, 2021
5.296
5.496
5.197
5.227
56,206
-0.06(-1.12%)
Jun 11, 2021
5.335
5.345
5.197
5.286
18,139
-0.06(-1.11%)
Jun 10, 2021
5.246
5.405
5.215
5.345
26,766
+0.16(+3.05%)
Jun 09, 2021
5.266
5.335
5.137
5.187
43,002
-0.08(-1.50%)
Jun 08, 2021
5.266
5.405
5.147
5.266
62,880
-0.03(-0.56%)
Jun 07, 2021
5.434
5.504
5.246
5.296
30,322
-0.14(-2.55%)
Jun 04, 2021
5.504
5.623
5.345
5.434
43,885
-0.09(-1.61%)
Jun 03, 2021
5.692
5.896
5.425
5.524
291,465
-0.07(-1.24%)
Jun 02, 2021
5.761
5.989
5.494
5.593
91,863
+0.18(+3.29%)
Jun 01, 2021
5.345
5.593
5.345
5.415
18,247
+0.16(+3.01%)
May 28, 2021
5.306
5.454
5.236
5.256
11,216
-0.08(-1.48%)
May 27, 2021
5.434
5.434
5.335
5.335
3,759
-0.11(-2.00%)
May 26, 2021
5.335
5.444
5.335
5.444
2,541
+0.25(+4.76%)
May 25, 2021
5.514
5.573
5.197
5.197
22,898
-0.27(-4.89%)
May 24, 2021
5.385
5.563
5.385
5.464
25,342
+0.08(+1.47%)
May 21, 2021
5.751
5.751
5.217
5.385
8,957
-0.09(-1.63%)
May 20, 2021
5.741
5.907
5.474
5.474
16,946
-0.17(-2.98%)
May 19, 2021
5.479
5.740
5.405
5.642
16,750
+0.10(+1.79%)
May 18, 2021
5.187
5.543
5.164
5.543
29,930
+0.32(+6.06%)
May 17, 2021
5.326
5.345
5.202
5.227
17,422
-0.05(-1.01%)
May 14, 2021
5.088
5.405
5.088
5.280
13,586
+0.23(+4.58%)
May 13, 2021
4.920
5.408
4.920
5.048
29,768
+0.14(+2.82%)
May 12, 2021
5.434
5.459
4.851
4.910
67,239
-0.39(-7.29%)
May 11, 2021
5.048
5.385
4.969
5.296
20,874
+0.06(+1.13%)
May 10, 2021
5.484
5.603
5.157
5.236
18,116
-0.08(-1.58%)
May 07, 2021
5.197
5.524
5.197
5.321
21,374
+0.06(+1.22%)
May 06, 2021
5.444
5.543
5.118
5.256
17,882
-0.17(-3.10%)
May 05, 2021
5.553
5.781
5.395
5.425
8,043
-0.16(-2.84%)
May 04, 2021
5.652
5.870
5.355
5.583
25,647
-0.14(-2.42%)
May 03, 2021
5.731
5.959
5.553
5.721
23,748
+0.08(+1.40%)
Apr 30, 2021
5.652
5.910
5.642
5.642
18,386
-0.18(-3.06%)
Apr 29, 2021
5.989
6.117
5.647
5.820
21,601
-0.10(-1.67%)
Apr 28, 2021
6.108
6.167
5.840
5.919
18,746
-0.14(-2.29%)
Apr 27, 2021
6.117
6.167
5.949
6.058
13,223
-0.11(-1.77%)
Apr 26, 2021
6.246
6.256
5.929
6.167
18,308
-0.07(-1.11%)
Apr 23, 2021
5.870
6.301
5.870
6.236
17,982
+0.44(+7.51%)
Apr 22, 2021
5.692
5.918
5.652
5.801
9,127
+0.05(+0.86%)
Apr 21, 2021
5.979
5.979
5.652
5.751
37,248
-0.17(-2.84%)
Apr 20, 2021
6.207
6.207
5.741
5.919
22,165
+0.05(+0.84%)
Apr 19, 2021
6.038
6.137
5.753
5.870
41,449
-0.17(-2.79%)
Apr 16, 2021
6.157
6.226
5.999
6.038
25,356
-0.25(-3.94%)
Apr 15, 2021
6.167
6.325
6.137
6.286
34,167
+0.08(+1.28%)
Apr 14, 2021
6.424
6.424
6.078
6.207
18,316
-0.18(-2.79%)
Apr 13, 2021
6.395
6.464
6.276
6.385
5,436
-0.08(-1.23%)
Apr 12, 2021
6.454
6.474
6.197
6.464
28,119
+0.06(+0.93%)
Apr 09, 2021
6.286
6.472
6.246
6.404
19,699
+0.19(+3.03%)
Apr 08, 2021
5.999
6.484
5.929
6.216
20,252
+0.17(+2.78%)
Apr 07, 2021
6.444
6.444
5.939
6.048
16,420
-0.11(-1.77%)
Apr 06, 2021
6.157
6.573
6.157
6.157
30,702
+0.07(+1.14%)
Apr 05, 2021
6.236
6.860
6.048
6.088
62,854
-0.07(-1.13%)
Apr 01, 2021
5.900
6.256
5.900
6.157
30,508
+0.42(+7.24%)
Mar 31, 2021
5.989
5.989
5.593
5.741
76,969
-0.28(-4.61%)
Mar 30, 2021
6.276
6.276
5.712
6.018
55,567
-0.18(-2.88%)
Mar 29, 2021
6.444
6.554
5.741
6.197
63,198
-0.16(-2.49%)
Mar 26, 2021
6.266
6.385
6.246
6.355
8,586
+0.07(+1.10%)
Mar 25, 2021
6.375
6.503
6.226
6.286
22,887
-0.09(-1.40%)
Mar 24, 2021
6.513
6.573
6.187
6.375
66,427
-0.21(-3.16%)
Mar 23, 2021
6.791
6.793
6.404
6.583
15,030
-0.32(-4.59%)
Mar 22, 2021
6.583
7.028
6.533
6.899
101,776
+0.37(+5.61%)
Mar 19, 2021
6.375
6.642
6.345
6.533
9,698
+0.16(+2.48%)
Mar 18, 2021
6.593
6.672
6.345
6.375
46,796
-0.18(-2.72%)
Mar 17, 2021
6.741
6.741
6.434
6.553
41,996
-0.18(-2.65%)
Mar 16, 2021
7.127
7.127
6.543
6.731
67,740
-0.31(-4.36%)
Mar 15, 2021
6.840
7.127
6.741
7.038
62,301
+0.22(+3.19%)
Mar 12, 2021
6.276
6.861
6.276
6.820
20,507
+0.54(+8.68%)
Mar 11, 2021
6.810
6.810
6.177
6.276
85,162
-0.32(-4.80%)
Mar 10, 2021
6.652
6.919
6.372
6.593
52,278
+0.03(+0.45%)
Mar 09, 2021
6.771
7.028
6.533
6.563
119,944
-0.25(-3.63%)
Mar 08, 2021
6.533
7.658
6.226
6.810
158,914
+0.59(+9.55%)
Mar 05, 2021
5.875
6.266
5.821
6.216
72,332
+0.32(+5.37%)
Mar 04, 2021
5.741
5.985
5.583
5.900
34,501
+0.07(+1.19%)
Mar 03, 2021
5.989
5.989
5.702
5.830
70,658
-0.10(-1.67%)
Mar 02, 2021
5.939
6.068
5.741
5.929
146,959
-0.02(-0.33%)
Mar 01, 2021
5.959
6.038
5.850
5.949
46,326
+0.14(+2.38%)
Feb 26, 2021
5.573
5.890
5.454
5.811
64,856
+0.14(+2.44%)
Feb 25, 2021
5.910
5.957
5.563
5.672
59,362
-0.31(-5.13%)
Feb 24, 2021
6.187
6.187
5.721
5.979
70,829
-0.13(-2.11%)
Feb 23, 2021
6.117
6.167
5.939
6.108
38,502
-0.10(-1.59%)
Feb 22, 2021
6.048
6.270
6.028
6.207
43,502
+0.18(+2.96%)
Feb 19, 2021
5.969
6.137
5.919
6.028
25,760
+0.05(+0.83%)
Feb 18, 2021
6.296
6.296
5.702
5.979
161,996
-0.35(-5.48%)
Feb 17, 2021
6.391
6.391
6.187
6.325
36,107
-0.03(-0.47%)
Feb 16, 2021
6.523
6.533
6.345
6.355
23,637
-0.17(-2.58%)
Feb 12, 2021
6.424
6.533
6.246
6.523
32,933
+0.10(+1.54%)
Feb 11, 2021
6.503
6.711
6.345
6.424
82,399
-0.09(-1.37%)
Feb 10, 2021
6.543
6.721
6.207
6.513
75,390
-0.09(-1.35%)
Feb 09, 2021
6.523
6.731
6.484
6.602
62,613
-0.02(-0.30%)
Feb 08, 2021
6.593
6.622
6.434
6.622
24,243
+0.10(+1.52%)
Feb 05, 2021
6.639
6.639
6.341
6.523
22,224
-0.01(-0.15%)
Feb 04, 2021
6.672
6.719
6.385
6.533
48,402
-0.10(-1.49%)
Feb 03, 2021
6.830
6.909
6.167
6.632
106,625
-0.20(-2.90%)
Feb 02, 2021
6.860
7.027
6.731
6.830
33,624
-0.10(-1.43%)
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.