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
Contextlogic Inc Cl A
(NQ:
WISH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 10, 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
4.480
4.680
4.370
4.370
339,040
-0.15(-3.32%)
Jan 30, 2024
4.680
4.680
4.425
4.520
624,749
-0.16(-3.42%)
Jan 29, 2024
4.450
4.695
4.340
4.680
456,655
+0.24(+5.41%)
Jan 26, 2024
4.550
4.640
4.420
4.440
320,440
-0.05(-1.11%)
Jan 25, 2024
4.680
4.682
4.460
4.490
323,931
-0.14(-3.02%)
Jan 24, 2024
4.730
4.750
4.570
4.630
387,238
-0.02(-0.43%)
Jan 23, 2024
4.700
4.850
4.605
4.650
526,512
-0.01(-0.21%)
Jan 22, 2024
4.500
4.828
4.470
4.660
680,266
+0.19(+4.25%)
Jan 19, 2024
4.350
4.515
4.160
4.470
1,341,707
+0.12(+2.76%)
Jan 18, 2024
4.350
4.590
4.218
4.350
793,075
+0.05(+1.16%)
Jan 17, 2024
4.090
4.320
4.010
4.300
523,013
+0.18(+4.37%)
Jan 16, 2024
4.220
4.250
4.110
4.120
403,948
-0.12(-2.72%)
Jan 12, 2024
4.490
4.530
4.210
4.235
523,049
-0.19(-4.29%)
Jan 11, 2024
4.730
4.740
4.375
4.425
525,308
-0.36(-7.43%)
Jan 10, 2024
4.890
4.910
4.720
4.780
477,925
-0.11(-2.25%)
Jan 09, 2024
5.020
5.020
4.860
4.890
592,516
-0.18(-3.55%)
Jan 08, 2024
5.140
5.185
4.820
5.070
674,043
-0.10(-1.93%)
Jan 05, 2024
5.380
5.380
5.140
5.170
623,790
-0.27(-4.96%)
Jan 04, 2024
5.670
5.720
5.430
5.440
357,516
-0.31(-5.39%)
Jan 03, 2024
5.900
5.930
5.650
5.750
591,123
-0.26(-4.33%)
Jan 02, 2024
5.880
6.150
5.780
6.010
604,574
+0.06(+1.01%)
Dec 29, 2023
6.020
6.217
5.770
5.950
627,849
-0.10(-1.65%)
Dec 28, 2023
5.990
6.110
5.960
6.050
516,654
+0.01(+0.17%)
Dec 27, 2023
6.250
6.250
5.870
6.040
665,308
-0.17(-2.74%)
Dec 26, 2023
6.100
6.300
5.990
6.210
536,339
+0.17(+2.90%)
Dec 22, 2023
6.100
6.230
5.910
6.035
575,021
-0.06(-1.07%)
Dec 21, 2023
5.790
6.130
5.580
6.100
907,648
+0.58(+10.51%)
Dec 20, 2023
5.950
6.100
5.510
5.520
1,048,252
-0.40(-6.76%)
Dec 19, 2023
5.410
5.950
5.364
5.920
1,085,262
+0.64(+12.12%)
Dec 18, 2023
5.500
5.618
5.270
5.280
752,496
-0.30(-5.38%)
Dec 15, 2023
5.610
5.695
5.420
5.580
1,353,422
-0.01(-0.27%)
Dec 14, 2023
5.530
6.190
5.530
5.595
965,509
+0.05(+0.99%)
Dec 13, 2023
5.000
5.550
4.835
5.540
907,200
+0.54(+10.80%)
Dec 12, 2023
5.430
5.447
4.971
5.000
639,266
-0.45(-8.26%)
Dec 11, 2023
5.430
5.570
5.290
5.450
312,981
+0.00(+0.00%)
Dec 08, 2023
5.300
5.480
5.001
5.450
828,232
+0.15(+2.83%)
Dec 07, 2023
5.860
5.860
5.270
5.300
1,393,994
-0.49(-8.46%)
Dec 06, 2023
5.960
6.050
5.700
5.790
537,041
-0.01(-0.17%)
Dec 05, 2023
6.380
6.405
5.760
5.800
1,056,299
-0.72(-11.04%)
Dec 04, 2023
5.880
6.520
5.880
6.520
1,591,982
+0.54(+9.03%)
Dec 01, 2023
5.020
6.000
5.010
5.980
1,765,157
+0.94(+18.65%)
Nov 30, 2023
5.300
5.340
4.940
5.040
494,664
-0.22(-4.18%)
Nov 29, 2023
5.160
5.430
5.115
5.260
716,211
+0.19(+3.75%)
Nov 28, 2023
4.800
5.085
4.760
5.070
704,346
+0.28(+5.85%)
Nov 27, 2023
4.800
5.040
4.720
4.790
732,726
-0.11(-2.24%)
Nov 24, 2023
4.780
4.930
4.730
4.900
172,179
+0.13(+2.73%)
Nov 22, 2023
4.910
4.930
4.705
4.770
447,403
-0.05(-1.04%)
Nov 21, 2023
4.930
4.970
4.720
4.820
573,583
-0.24(-4.74%)
Nov 20, 2023
4.990
5.160
4.916
5.060
657,561
+0.07(+1.40%)
Nov 17, 2023
4.760
5.065
4.660
4.990
627,073
+0.26(+5.50%)
Nov 16, 2023
5.060
5.100
4.620
4.730
958,476
-0.42(-8.24%)
Nov 15, 2023
5.150
5.480
5.072
5.155
779,004
-0.01(-0.29%)
Nov 14, 2023
5.400
5.506
5.050
5.170
814,662
-0.10(-1.90%)
Nov 13, 2023
4.950
5.300
4.800
5.270
656,390
+0.25(+4.98%)
Nov 10, 2023
5.060
5.060
4.770
5.020
814,291
+0.02(+0.40%)
Nov 09, 2023
5.300
5.370
4.820
5.000
1,679,422
-0.28(-5.30%)
Nov 08, 2023
4.390
5.350
4.250
5.280
6,371,778
+1.06(+25.12%)
Nov 07, 2023
4.300
4.650
4.210
4.220
1,572,966
-0.04(-0.94%)
Nov 06, 2023
4.360
4.395
4.075
4.260
984,984
-0.03(-0.70%)
Nov 03, 2023
4.200
4.440
4.191
4.290
712,723
+0.12(+2.88%)
Nov 02, 2023
3.940
4.180
3.940
4.170
637,068
+0.35(+9.16%)
Nov 01, 2023
3.920
3.920
3.720
3.820
423,954
-0.10(-2.55%)
Oct 31, 2023
3.720
3.920
3.680
3.920
409,512
+0.21(+5.66%)
Oct 30, 2023
3.730
3.770
3.552
3.710
398,715
+0.04(+1.09%)
Oct 27, 2023
3.860
3.880
3.655
3.670
409,036
-0.13(-3.42%)
Oct 26, 2023
3.930
3.941
3.770
3.800
363,265
-0.09(-2.31%)
Oct 25, 2023
3.930
3.950
3.730
3.890
645,224
-0.08(-2.02%)
Oct 24, 2023
3.980
4.170
3.930
3.970
602,433
+0.06(+1.53%)
Oct 23, 2023
3.840
4.040
3.770
3.910
399,780
+0.02(+0.51%)
Oct 20, 2023
3.930
4.000
3.820
3.890
489,732
-0.05(-1.27%)
Oct 19, 2023
4.110
4.120
3.900
3.940
602,650
-0.21(-5.06%)
Oct 18, 2023
4.390
4.390
4.125
4.150
241,540
-0.30(-6.74%)
Oct 17, 2023
4.240
4.510
4.240
4.450
450,992
+0.12(+2.77%)
Oct 16, 2023
4.280
4.350
4.150
4.330
380,237
+0.07(+1.64%)
Oct 13, 2023
4.440
4.530
4.260
4.260
289,851
-0.17(-3.84%)
Oct 12, 2023
4.600
4.619
4.395
4.430
422,836
-0.14(-3.06%)
Oct 11, 2023
4.550
4.615
4.470
4.570
332,237
+0.09(+2.01%)
Oct 10, 2023
4.180
4.500
4.180
4.480
467,449
+0.30(+7.18%)
Oct 09, 2023
4.250
4.250
4.080
4.180
495,575
-0.14(-3.24%)
Oct 06, 2023
4.140
4.330
4.140
4.320
305,056
+0.11(+2.61%)
Oct 05, 2023
4.280
4.280
4.135
4.210
498,876
-0.09(-2.09%)
Oct 04, 2023
4.150
4.337
4.130
4.300
469,455
+0.17(+4.12%)
Oct 03, 2023
4.140
4.362
4.110
4.130
535,555
-0.06(-1.43%)
Oct 02, 2023
4.380
4.400
4.165
4.190
509,593
-0.22(-4.99%)
Sep 29, 2023
4.270
4.445
4.195
4.410
661,016
+0.22(+5.25%)
Sep 28, 2023
4.430
4.434
4.150
4.190
605,395
-0.28(-6.26%)
Sep 27, 2023
4.550
4.650
4.405
4.470
537,083
-0.04(-0.89%)
Sep 26, 2023
4.550
5.180
4.470
4.510
1,956,415
-0.23(-4.85%)
Sep 25, 2023
4.090
4.819
4.471
4.740
1,191,617
+0.53(+12.59%)
Sep 22, 2023
4.170
4.355
4.148
4.210
370,721
+0.09(+2.18%)
Sep 21, 2023
4.240
4.250
4.120
4.120
341,752
-0.17(-3.96%)
Sep 20, 2023
4.340
4.500
4.280
4.290
319,694
-0.01(-0.23%)
Sep 19, 2023
4.230
4.370
4.140
4.300
436,578
+0.05(+1.18%)
Sep 18, 2023
4.450
4.460
4.210
4.250
652,562
-0.24(-5.35%)
Sep 15, 2023
4.610
4.610
4.442
4.490
723,484
-0.12(-2.60%)
Sep 14, 2023
4.570
4.715
4.531
4.610
475,813
+0.05(+1.10%)
Sep 13, 2023
4.760
4.780
4.500
4.560
591,520
-0.22(-4.60%)
Sep 12, 2023
4.890
5.040
4.760
4.780
504,537
-0.14(-2.85%)
Sep 11, 2023
5.060
5.115
4.900
4.920
554,136
-0.08(-1.60%)
Sep 08, 2023
5.230
5.279
4.985
5.000
401,740
-0.23(-4.40%)
Sep 07, 2023
5.180
5.275
5.030
5.230
413,891
-0.10(-1.88%)
Sep 06, 2023
5.290
5.360
5.180
5.330
459,573
+0.04(+0.76%)
Sep 05, 2023
5.190
5.440
5.081
5.290
388,225
+0.03(+0.57%)
Sep 01, 2023
5.360
5.498
5.250
5.260
345,892
-0.10(-1.77%)
Aug 31, 2023
5.310
5.485
5.310
5.355
326,211
+0.02(+0.28%)
Aug 30, 2023
5.270
5.378
5.150
5.340
301,582
+0.06(+1.14%)
Aug 29, 2023
5.010
5.300
4.960
5.280
433,270
+0.21(+4.14%)
Aug 28, 2023
5.170
5.241
5.010
5.070
411,876
-0.02(-0.39%)
Aug 25, 2023
4.860
5.155
4.850
5.090
537,877
+0.23(+4.73%)
Aug 24, 2023
5.090
5.090
4.820
4.860
546,176
-0.25(-4.89%)
Aug 23, 2023
4.970
5.150
4.910
5.110
409,484
+0.14(+2.82%)
Aug 22, 2023
5.050
5.190
4.850
4.970
681,406
-0.04(-0.80%)
Aug 21, 2023
5.260
5.260
5.010
5.010
934,708
-0.24(-4.57%)
Aug 18, 2023
5.400
5.510
5.210
5.250
981,960
-0.32(-5.75%)
Aug 17, 2023
5.420
5.695
5.370
5.570
797,433
+0.18(+3.34%)
Aug 16, 2023
5.500
5.622
5.390
5.390
538,204
-0.18(-3.23%)
Aug 15, 2023
5.840
5.880
5.525
5.570
531,029
-0.32(-5.43%)
Aug 14, 2023
5.850
5.940
5.630
5.890
610,775
-0.08(-1.34%)
Aug 11, 2023
5.700
6.005
5.620
5.970
602,321
+0.18(+3.11%)
Aug 10, 2023
5.950
6.160
5.760
5.790
850,498
-0.09(-1.53%)
Aug 09, 2023
6.260
6.300
5.870
5.880
709,149
-0.33(-5.31%)
Aug 08, 2023
6.160
6.272
5.860
6.210
909,739
-0.15(-2.28%)
Aug 07, 2023
6.210
6.361
5.850
6.355
1,435,669
+0.12(+1.84%)
Aug 04, 2023
6.630
6.980
6.215
6.240
4,987,531
-2.14(-25.54%)
Aug 03, 2023
7.850
8.515
7.760
8.380
1,590,475
+0.44(+5.54%)
Aug 02, 2023
8.420
8.420
7.630
7.940
1,669,823
-0.66(-7.67%)
Aug 01, 2023
9.900
9.900
8.565
8.600
2,193,883
-0.90(-9.47%)
Jul 31, 2023
9.060
9.640
9.050
9.500
941,913
+0.52(+5.73%)
Jul 28, 2023
8.350
8.990
8.320
8.985
791,184
+0.88(+10.93%)
Jul 27, 2023
8.710
8.800
8.000
8.100
955,528
-0.48(-5.59%)
Jul 26, 2023
8.080
8.790
8.079
8.580
1,122,445
+0.46(+5.67%)
Jul 25, 2023
8.510
8.660
8.095
8.120
684,702
-0.40(-4.69%)
Jul 24, 2023
8.290
8.520
8.110
8.520
554,667
+0.28(+3.40%)
Jul 21, 2023
8.430
8.530
8.145
8.240
768,966
-0.06(-0.72%)
Jul 20, 2023
9.150
9.150
8.250
8.300
1,318,244
-0.92(-9.98%)
Jul 19, 2023
9.100
9.711
9.100
9.220
1,143,206
+0.17(+1.82%)
Jul 18, 2023
9.240
9.748
8.995
9.055
1,166,322
-0.21(-2.21%)
Jul 17, 2023
8.500
9.440
8.065
9.260
1,477,707
+0.71(+8.30%)
Jul 14, 2023
9.310
9.620
8.530
8.550
1,102,265
-0.80(-8.56%)
Jul 13, 2023
8.380
9.500
8.361
9.350
1,616,513
+0.89(+10.52%)
Jul 12, 2023
8.060
8.495
7.940
8.460
1,299,374
+0.57(+7.22%)
Jul 11, 2023
7.480
8.020
7.431
7.890
1,186,614
+0.50(+6.77%)
Jul 10, 2023
6.820
7.430
6.680
7.390
1,019,211
+0.62(+9.16%)
Jul 07, 2023
6.430
7.045
6.430
6.770
996,341
+0.36(+5.62%)
Jul 06, 2023
6.610
6.630
6.380
6.410
714,238
-0.34(-5.04%)
Jul 05, 2023
6.690
6.810
6.520
6.750
700,543
-0.02(-0.30%)
Jul 03, 2023
6.580
6.870
6.570
6.770
622,791
+0.19(+2.89%)
Jun 30, 2023
6.880
6.880
6.570
6.580
1,260,014
-0.18(-2.66%)
Jun 29, 2023
6.980
6.987
6.480
6.760
1,524,575
-0.45(-6.24%)
Jun 28, 2023
7.110
7.310
7.010
7.210
418,313
+0.10(+1.41%)
Jun 27, 2023
7.050
7.150
6.770
7.110
500,162
+0.18(+2.60%)
Jun 26, 2023
7.100
7.310
6.910
6.930
531,955
-0.20(-2.81%)
Jun 23, 2023
7.630
7.630
7.030
7.130
1,158,816
-0.61(-7.88%)
Jun 22, 2023
7.470
7.840
7.380
7.740
473,118
+0.21(+2.79%)
Jun 21, 2023
7.690
7.800
7.360
7.530
514,813
-0.24(-3.09%)
Jun 20, 2023
8.050
8.150
7.620
7.770
702,625
-0.35(-4.31%)
Jun 16, 2023
8.060
8.221
7.840
8.120
1,125,831
+0.22(+2.78%)
Jun 15, 2023
7.600
7.970
7.500
7.900
601,321
+0.19(+2.46%)
Jun 14, 2023
8.010
8.500
7.650
7.710
1,016,799
-0.38(-4.70%)
Jun 13, 2023
7.540
8.130
7.450
8.090
846,426
+0.67(+9.03%)
Jun 12, 2023
7.140
7.520
7.000
7.420
362,079
+0.26(+3.63%)
Jun 09, 2023
7.250
7.500
7.030
7.160
572,323
-0.06(-0.83%)
Jun 08, 2023
7.110
7.310
7.040
7.220
462,293
+0.03(+0.42%)
Jun 07, 2023
7.190
7.740
7.100
7.190
768,140
+0.06(+0.84%)
Jun 06, 2023
6.760
7.230
6.660
7.130
653,161
+0.33(+4.85%)
Jun 05, 2023
6.930
6.980
6.760
6.800
417,657
-0.17(-2.44%)
Jun 02, 2023
6.800
6.990
6.610
6.970
703,642
+0.24(+3.57%)
Jun 01, 2023
6.980
6.980
6.610
6.730
793,209
-0.28(-3.99%)
May 31, 2023
7.450
7.520
6.920
7.010
969,781
-0.52(-6.91%)
May 30, 2023
7.220
7.540
7.040
7.530
805,726
+0.40(+5.61%)
May 26, 2023
7.180
7.350
7.010
7.130
521,512
-0.07(-0.97%)
May 25, 2023
7.770
7.770
7.120
7.200
653,188
-0.57(-7.34%)
May 24, 2023
7.960
8.190
7.640
7.770
475,476
-0.29(-3.60%)
May 23, 2023
8.150
8.470
8.060
8.060
552,859
-0.11(-1.35%)
May 22, 2023
7.840
8.360
7.780
8.170
788,006
+0.27(+3.42%)
May 19, 2023
8.350
8.350
7.890
7.900
569,381
-0.47(-5.62%)
May 18, 2023
8.360
8.790
8.184
8.370
521,380
-0.01(-0.12%)
May 17, 2023
7.860
8.580
7.850
8.380
812,571
+0.56(+7.16%)
May 16, 2023
7.910
7.915
7.575
7.820
565,868
-0.20(-2.49%)
May 15, 2023
7.480
8.070
7.375
8.020
781,141
+0.57(+7.65%)
May 12, 2023
7.680
7.680
7.230
7.450
659,321
-0.21(-2.74%)
May 11, 2023
7.800
7.813
7.200
7.660
907,497
-0.15(-1.92%)
May 10, 2023
8.050
8.440
7.740
7.810
771,621
-0.11(-1.39%)
May 09, 2023
7.910
8.080
7.710
7.920
859,743
-0.02(-0.25%)
May 08, 2023
7.450
8.030
7.350
7.940
904,888
+0.47(+6.29%)
May 05, 2023
6.380
7.545
6.380
7.470
1,741,894
-0.16(-2.10%)
May 04, 2023
6.880
7.730
6.850
7.630
1,145,863
+0.55(+7.77%)
May 03, 2023
6.420
7.100
6.360
7.080
1,315,427
+0.59(+9.09%)
May 02, 2023
6.900
6.900
6.460
6.490
1,074,797
-0.46(-6.62%)
May 01, 2023
7.120
7.170
6.770
6.950
1,047,956
-0.26(-3.61%)
Apr 28, 2023
7.340
7.490
7.110
7.210
930,196
-0.19(-2.57%)
Apr 27, 2023
7.220
7.610
7.160
7.400
738,787
+0.16(+2.21%)
Apr 26, 2023
7.600
7.730
7.220
7.240
1,018,289
-0.37(-4.80%)
Apr 25, 2023
7.980
8.000
7.600
7.605
1,034,781
-0.67(-8.15%)
Apr 24, 2023
8.390
8.400
7.650
8.280
2,004,874
-0.24(-2.82%)
Apr 21, 2023
8.790
10.30
8.370
8.520
20,119,644
+1.34(+18.66%)
Apr 20, 2023
7.060
7.490
7.010
7.180
3,270,007
-0.10(-1.37%)
Apr 19, 2023
7.080
7.420
6.860
7.280
983,084
+0.05(+0.69%)
Apr 18, 2023
7.700
7.704
7.090
7.230
1,269,816
-0.39(-5.12%)
Apr 17, 2023
7.500
7.950
7.450
7.620
1,016,952
+0.05(+0.66%)
Apr 14, 2023
8.020
8.110
7.335
7.570
1,817,028
-0.51(-6.31%)
Apr 13, 2023
8.000
8.530
7.950
8.080
2,143,489
+0.13(+1.64%)
Apr 12, 2023
8.800
8.850
7.860
7.950
5,155,469
-1.86(-18.94%)
Apr 11, 2023
12.46
12.90
9.300
9.807
2,503,011
-2.66(-21.32%)
Apr 10, 2023
12.00
12.97
11.93
12.46
632,510
+0.16(+1.34%)
Apr 06, 2023
11.70
12.46
11.27
12.30
448,523
+0.69(+5.97%)
Apr 05, 2023
12.00
12.11
11.43
11.61
486,823
-0.66(-5.40%)
Apr 04, 2023
12.60
12.87
11.85
12.27
479,003
-0.43(-3.40%)
Apr 03, 2023
13.13
13.37
12.27
12.70
625,687
-0.67(-5.02%)
Mar 31, 2023
11.94
13.46
11.85
13.37
1,211,961
+1.62(+13.75%)
Mar 30, 2023
12.30
12.57
11.74
11.76
587,136
-0.20(-1.66%)
Mar 29, 2023
11.25
12.15
11.25
11.96
603,102
+0.73(+6.49%)
Mar 28, 2023
11.19
11.55
10.96
11.23
502,955
-0.07(-0.64%)
Mar 27, 2023
11.88
11.90
10.83
11.30
699,029
-0.32(-2.79%)
Mar 24, 2023
11.70
12.00
11.49
11.62
586,305
-0.30(-2.52%)
Mar 23, 2023
12.00
12.70
11.70
11.92
623,228
+0.23(+1.98%)
Mar 22, 2023
12.30
12.52
11.61
11.69
754,772
-0.60(-4.86%)
Mar 21, 2023
12.00
12.55
11.89
12.29
718,570
+0.52(+4.41%)
Mar 20, 2023
11.89
12.89
11.43
11.77
994,079
-0.16(-1.36%)
Mar 17, 2023
12.00
12.29
11.26
11.93
2,252,822
-0.31(-2.52%)
Mar 16, 2023
12.00
12.85
11.55
12.24
1,002,819
+0.18(+1.49%)
Mar 15, 2023
12.31
12.51
11.73
12.06
674,334
-0.42(-3.37%)
Mar 14, 2023
13.14
13.46
12.36
12.48
857,427
-0.11(-0.88%)
Mar 13, 2023
12.07
13.17
11.40
12.59
1,160,892
+0.25(+2.04%)
Mar 10, 2023
12.90
13.00
11.88
12.34
1,405,087
-0.57(-4.39%)
Mar 09, 2023
13.76
13.95
12.90
12.91
1,057,243
-0.73(-5.39%)
Mar 08, 2023
14.34
14.40
13.52
13.64
989,710
-0.73(-5.05%)
Mar 07, 2023
14.93
15.00
14.35
14.37
710,831
-0.38(-2.56%)
Mar 06, 2023
15.39
15.60
14.49
14.74
799,363
-0.37(-2.46%)
Mar 03, 2023
14.40
15.71
14.40
15.12
1,133,245
+0.80(+5.60%)
Mar 02, 2023
13.68
15.15
13.50
14.32
1,277,476
+0.49(+3.51%)
Mar 01, 2023
14.66
14.76
13.80
13.83
1,110,016
-0.77(-5.28%)
Feb 28, 2023
14.70
16.20
14.25
14.60
1,408,887
-0.43(-2.83%)
Feb 27, 2023
15.66
15.69
15.01
15.03
1,131,798
-0.28(-1.80%)
Feb 24, 2023
19.10
19.51
15.00
15.30
2,622,231
-6.16(-28.70%)
Feb 23, 2023
21.59
22.06
19.82
21.46
1,395,155
+0.09(+0.44%)
Feb 22, 2023
20.40
21.45
19.65
21.37
1,434,061
+1.35(+6.73%)
Feb 21, 2023
22.50
23.27
20.01
20.02
1,616,897
-2.60(-11.51%)
Feb 17, 2023
25.06
25.17
21.37
22.63
1,878,896
-2.57(-10.21%)
Feb 16, 2023
25.81
29.07
24.75
25.20
2,049,346
-3.15(-11.12%)
Feb 15, 2023
22.50
29.10
22.27
28.35
2,817,904
+5.85(+26.01%)
Feb 14, 2023
27.00
28.20
22.24
22.50
2,710,344
-3.86(-14.65%)
Feb 13, 2023
20.10
32.10
18.60
26.36
5,654,315
+7.17(+37.34%)
Feb 10, 2023
19.04
19.34
18.34
19.19
726,938
-0.02(-0.12%)
Feb 09, 2023
21.15
21.38
19.08
19.22
631,784
-1.19(-5.84%)
Feb 08, 2023
21.12
21.60
20.12
20.41
684,418
-0.93(-4.36%)
Feb 07, 2023
22.15
22.16
20.85
21.34
620,386
-0.74(-3.34%)
Feb 06, 2023
22.50
22.85
21.36
22.08
643,405
-0.38(-1.67%)
Feb 03, 2023
22.50
24.30
22.05
22.45
673,770
-0.95(-4.05%)
Feb 02, 2023
22.20
24.17
22.07
23.40
1,017,939
+1.95(+9.08%)
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.