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
111 Inc ADR
(NQ:
YI
)
1.170
-0.010 (-0.85%)
Streaming Delayed Price
Updated: 11:42 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
1.320
1.400
1.320
1.370
34,914
+0.00(+0.00%)
Jan 30, 2024
1.420
1.420
1.368
1.370
85,043
-0.07(-4.86%)
Jan 29, 2024
1.490
1.490
1.400
1.440
91,872
-0.05(-3.36%)
Jan 26, 2024
1.570
1.570
1.475
1.490
40,609
-0.07(-4.49%)
Jan 25, 2024
1.510
1.567
1.510
1.560
14,699
+0.06(+4.00%)
Jan 24, 2024
1.560
1.600
1.490
1.500
39,515
-0.05(-3.23%)
Jan 23, 2024
1.590
1.590
1.510
1.550
45,411
+0.01(+0.65%)
Jan 22, 2024
1.430
1.550
1.430
1.540
73,695
+0.08(+5.48%)
Jan 19, 2024
1.460
1.480
1.430
1.460
51,951
+0.00(+0.00%)
Jan 18, 2024
1.510
1.510
1.460
1.460
26,897
-0.05(-3.31%)
Jan 17, 2024
1.500
1.590
1.480
1.510
43,587
-0.01(-0.66%)
Jan 16, 2024
1.540
1.639
1.490
1.520
103,795
-0.03(-1.94%)
Jan 12, 2024
1.530
1.587
1.500
1.550
45,473
+0.02(+1.31%)
Jan 11, 2024
1.500
1.550
1.500
1.530
41,023
-0.02(-1.29%)
Jan 10, 2024
1.540
1.597
1.500
1.550
53,008
+0.04(+2.65%)
Jan 09, 2024
1.540
1.640
1.500
1.510
66,788
+0.00(+0.00%)
Jan 08, 2024
1.650
1.700
1.450
1.510
264,128
-0.14(-8.48%)
Jan 05, 2024
1.690
1.730
1.600
1.650
158,960
-0.02(-1.20%)
Jan 04, 2024
1.800
1.841
1.620
1.670
119,792
-0.16(-8.74%)
Jan 03, 2024
1.660
1.850
1.650
1.830
198,843
+0.18(+10.91%)
Jan 02, 2024
1.480
1.677
1.480
1.650
141,870
+0.10(+6.45%)
Dec 29, 2023
1.500
1.590
1.450
1.550
104,528
+0.01(+0.32%)
Dec 28, 2023
1.390
1.550
1.385
1.545
167,743
+0.16(+11.15%)
Dec 27, 2023
1.430
1.470
1.350
1.390
201,957
-0.06(-4.14%)
Dec 26, 2023
1.460
1.500
1.400
1.450
105,102
-0.01(-0.68%)
Dec 22, 2023
1.460
1.540
1.360
1.460
99,451
-0.04(-2.67%)
Dec 21, 2023
1.490
1.520
1.450
1.500
64,162
+0.00(+0.33%)
Dec 20, 2023
1.530
1.530
1.450
1.495
71,089
-0.01(-0.99%)
Dec 19, 2023
1.530
1.540
1.440
1.510
137,338
-0.04(-2.58%)
Dec 18, 2023
1.550
1.600
1.510
1.550
62,234
+0.01(+0.65%)
Dec 15, 2023
1.590
1.690
1.540
1.540
176,733
-0.06(-3.75%)
Dec 14, 2023
1.540
1.620
1.440
1.600
172,386
+0.04(+2.56%)
Dec 13, 2023
1.580
1.714
1.450
1.560
179,929
+0.00(+0.00%)
Dec 12, 2023
1.750
1.860
1.560
1.560
262,871
-0.17(-9.57%)
Dec 11, 2023
1.650
1.730
1.630
1.725
77,531
+0.08(+4.55%)
Dec 08, 2023
1.600
1.750
1.600
1.650
207,093
+0.00(+0.00%)
Dec 07, 2023
1.510
1.690
1.510
1.650
201,022
+0.13(+8.55%)
Dec 06, 2023
1.690
1.710
1.190
1.520
850,768
-0.23(-13.14%)
Dec 05, 2023
1.830
1.890
1.620
1.750
389,330
-0.12(-6.42%)
Dec 04, 2023
1.900
1.950
1.860
1.870
53,000
-0.02(-1.06%)
Dec 01, 2023
1.940
1.970
1.860
1.890
189,256
-0.10(-5.03%)
Nov 30, 2023
2.120
2.120
1.920
1.990
357,074
-0.16(-7.44%)
Nov 29, 2023
2.150
2.180
2.140
2.150
44,861
+0.01(+0.47%)
Nov 28, 2023
2.160
2.195
2.110
2.140
84,592
-0.05(-2.28%)
Nov 27, 2023
2.210
2.250
2.130
2.190
114,666
+0.03(+1.39%)
Nov 24, 2023
2.170
2.250
2.150
2.160
23,401
-0.02(-0.92%)
Nov 22, 2023
2.210
2.270
2.150
2.180
146,936
-0.07(-3.11%)
Nov 21, 2023
2.230
2.260
2.190
2.250
49,399
-0.01(-0.44%)
Nov 20, 2023
2.205
2.290
2.195
2.260
96,976
-0.01(-0.44%)
Nov 17, 2023
2.220
2.340
2.220
2.270
54,662
+0.05(+2.25%)
Nov 16, 2023
2.380
2.380
2.210
2.220
60,613
-0.07(-3.06%)
Nov 15, 2023
2.260
2.346
2.227
2.290
160,154
+0.04(+1.78%)
Nov 14, 2023
2.450
2.483
2.250
2.250
71,100
-0.01(-0.44%)
Nov 13, 2023
2.170
2.330
2.160
2.260
87,969
-0.04(-1.53%)
Nov 10, 2023
2.256
2.370
2.256
2.295
78,007
+0.06(+2.68%)
Nov 09, 2023
2.151
2.400
2.151
2.235
129,359
-0.10(-4.08%)
Nov 08, 2023
2.490
2.490
2.300
2.330
98,754
+0.02(+0.87%)
Nov 07, 2023
2.320
2.360
2.280
2.310
28,961
-0.04(-1.70%)
Nov 06, 2023
2.270
2.460
2.270
2.350
57,958
+0.02(+0.86%)
Nov 03, 2023
2.210
2.349
2.210
2.330
153,341
+0.05(+2.19%)
Nov 02, 2023
2.210
2.340
2.150
2.280
177,268
+0.16(+7.55%)
Nov 01, 2023
2.170
2.170
2.070
2.120
156,988
-0.07(-3.20%)
Oct 31, 2023
2.280
2.370
2.120
2.190
157,965
-0.06(-2.67%)
Oct 30, 2023
2.100
2.260
2.100
2.250
34,828
+0.12(+5.60%)
Oct 27, 2023
2.200
2.200
2.080
2.131
52,196
-0.01(-0.43%)
Oct 26, 2023
2.120
2.330
2.120
2.140
63,506
-0.03(-1.38%)
Oct 25, 2023
2.170
2.190
2.060
2.170
57,527
+0.00(+0.23%)
Oct 24, 2023
2.280
2.280
2.110
2.165
41,208
-0.06(-2.91%)
Oct 23, 2023
2.180
2.390
2.180
2.230
39,020
+0.01(+0.45%)
Oct 20, 2023
2.300
2.311
2.180
2.220
47,197
-0.04(-1.77%)
Oct 19, 2023
2.380
2.431
2.250
2.260
93,542
-0.12(-5.04%)
Oct 18, 2023
2.480
2.490
2.376
2.380
76,145
-0.13(-5.13%)
Oct 17, 2023
2.530
2.540
2.480
2.509
45,601
-0.06(-2.38%)
Oct 16, 2023
2.530
2.600
2.550
2.570
15,970
+0.02(+0.78%)
Oct 13, 2023
2.550
2.578
2.550
2.550
24,134
-0.04(-1.54%)
Oct 12, 2023
2.575
2.600
2.507
2.590
22,736
-0.01(-0.32%)
Oct 11, 2023
2.600
2.610
2.554
2.598
39,624
+0.01(+0.32%)
Oct 10, 2023
2.510
2.590
2.510
2.590
5,252
+0.05(+1.97%)
Oct 09, 2023
2.500
2.540
2.480
2.540
17,023
+0.02(+0.79%)
Oct 06, 2023
2.500
2.550
2.450
2.520
20,109
+0.01(+0.40%)
Oct 05, 2023
2.460
2.580
2.460
2.510
8,638
-0.02(-0.90%)
Oct 04, 2023
2.565
2.565
2.490
2.533
5,667
+0.05(+2.13%)
Oct 03, 2023
2.500
2.620
2.400
2.480
14,417
-0.12(-4.62%)
Oct 02, 2023
2.548
2.680
2.495
2.600
41,316
+0.00(+0.00%)
Sep 29, 2023
2.527
2.640
2.480
2.600
42,915
+0.14(+5.69%)
Sep 28, 2023
2.480
2.535
2.370
2.460
132,496
-0.04(-1.60%)
Sep 27, 2023
2.380
2.540
2.380
2.500
95,338
+0.14(+5.93%)
Sep 26, 2023
2.360
2.400
2.310
2.360
51,789
-0.02(-0.84%)
Sep 25, 2023
2.410
2.397
2.370
2.380
64,527
-0.08(-3.20%)
Sep 22, 2023
2.497
2.520
2.440
2.459
23,235
-0.01(-0.46%)
Sep 21, 2023
2.550
2.550
2.440
2.470
32,496
+0.01(+0.40%)
Sep 20, 2023
2.590
2.585
2.460
2.460
30,128
-0.06(-2.38%)
Sep 19, 2023
2.570
2.625
2.490
2.520
53,355
-0.09(-3.45%)
Sep 18, 2023
2.650
2.650
2.500
2.610
29,533
-0.09(-3.33%)
Sep 15, 2023
2.600
2.700
2.580
2.700
97,241
+0.10(+3.85%)
Sep 14, 2023
2.610
2.640
2.490
2.600
43,008
+0.00(+0.00%)
Sep 13, 2023
2.569
2.640
2.569
2.600
12,277
+0.01(+0.40%)
Sep 12, 2023
2.630
2.630
2.520
2.590
30,521
-0.04(-1.53%)
Sep 11, 2023
2.600
2.720
2.500
2.630
34,862
+0.01(+0.38%)
Sep 08, 2023
2.660
2.770
2.500
2.620
39,680
-0.08(-2.96%)
Sep 07, 2023
2.630
2.750
2.500
2.700
56,155
+0.04(+1.50%)
Sep 06, 2023
2.660
2.750
2.630
2.660
67,211
-0.04(-1.48%)
Sep 05, 2023
2.590
2.810
2.590
2.700
64,883
+0.12(+4.45%)
Sep 01, 2023
2.570
2.700
2.510
2.585
56,209
+0.04(+1.77%)
Aug 31, 2023
2.670
2.670
2.500
2.540
137,846
-0.02(-0.78%)
Aug 30, 2023
2.570
2.620
2.560
2.560
124,051
-0.06(-2.29%)
Aug 29, 2023
2.600
2.730
2.600
2.620
123,094
-0.05(-1.87%)
Aug 28, 2023
2.730
2.770
2.620
2.670
38,721
-0.08(-2.91%)
Aug 25, 2023
2.750
2.800
2.600
2.750
63,613
-0.04(-1.43%)
Aug 24, 2023
2.990
2.990
2.750
2.790
54,478
-0.16(-5.32%)
Aug 23, 2023
2.960
2.970
2.940
2.947
17,844
-0.01(-0.45%)
Aug 22, 2023
2.950
2.969
2.920
2.960
27,385
-0.01(-0.34%)
Aug 21, 2023
2.940
3.000
2.860
2.970
30,215
+0.04(+1.37%)
Aug 18, 2023
2.900
3.004
2.890
2.930
23,195
-0.01(-0.34%)
Aug 17, 2023
2.970
3.120
2.920
2.940
55,438
-0.02(-0.68%)
Aug 16, 2023
2.990
2.990
2.940
2.960
24,430
-0.02(-0.67%)
Aug 15, 2023
2.960
3.020
2.941
2.980
18,846
-0.00(-0.00%)
Aug 14, 2023
3.030
3.037
2.920
2.980
60,090
-0.05(-1.65%)
Aug 11, 2023
2.980
3.170
2.920
3.030
67,409
+0.07(+2.36%)
Aug 10, 2023
2.910
3.050
2.910
2.960
37,810
+0.01(+0.34%)
Aug 09, 2023
2.990
3.060
2.919
2.950
31,553
+0.01(+0.34%)
Aug 08, 2023
3.032
3.050
2.919
2.940
65,048
-0.10(-3.29%)
Aug 07, 2023
3.060
3.060
3.020
3.040
63,499
-0.02(-0.65%)
Aug 04, 2023
3.040
3.100
3.040
3.060
15,242
+0.01(+0.33%)
Aug 03, 2023
3.040
3.100
3.021
3.050
161,525
+0.01(+0.33%)
Aug 02, 2023
3.070
3.100
3.010
3.040
59,984
-0.07(-2.25%)
Aug 01, 2023
3.180
3.180
3.100
3.110
23,813
-0.07(-2.20%)
Jul 31, 2023
3.100
3.190
3.080
3.180
79,404
+0.08(+2.58%)
Jul 28, 2023
3.080
3.160
3.070
3.100
100,102
+0.01(+0.32%)
Jul 27, 2023
3.150
3.189
3.077
3.090
75,470
-0.09(-2.74%)
Jul 26, 2023
3.250
3.250
3.130
3.177
27,858
+0.06(+1.83%)
Jul 25, 2023
3.270
3.310
3.090
3.120
73,684
-0.14(-4.29%)
Jul 24, 2023
3.340
3.360
3.217
3.260
78,870
-0.08(-2.33%)
Jul 21, 2023
3.150
3.350
3.135
3.338
195,166
+0.19(+5.96%)
Jul 20, 2023
3.130
3.200
3.090
3.150
188,891
+0.02(+0.64%)
Jul 19, 2023
3.070
3.150
3.010
3.130
135,887
+0.12(+3.99%)
Jul 18, 2023
2.890
3.070
2.890
3.010
313,799
+0.08(+2.73%)
Jul 17, 2023
2.950
2.980
2.900
2.930
225,120
+0.06(+2.09%)
Jul 14, 2023
2.800
2.970
2.800
2.870
217,848
+0.03(+1.06%)
Jul 13, 2023
2.780
2.880
2.720
2.840
59,835
+0.05(+1.79%)
Jul 12, 2023
2.810
2.880
2.750
2.790
227,548
+0.03(+1.09%)
Jul 11, 2023
2.780
2.850
2.750
2.760
64,367
+0.00(+0.00%)
Jul 10, 2023
2.640
2.790
2.622
2.760
73,017
+0.12(+4.55%)
Jul 07, 2023
2.550
2.690
2.510
2.640
43,789
+0.09(+3.53%)
Jul 06, 2023
2.530
2.560
2.460
2.550
33,484
+0.04(+1.59%)
Jul 05, 2023
2.430
2.569
2.430
2.510
76,434
+0.06(+2.45%)
Jul 03, 2023
2.520
2.530
2.410
2.450
32,972
-0.01(-0.39%)
Jun 30, 2023
2.500
2.510
2.370
2.460
160,571
-0.02(-0.82%)
Jun 29, 2023
2.530
2.530
2.400
2.480
94,271
-0.04(-1.59%)
Jun 28, 2023
2.450
2.550
2.270
2.520
166,159
+0.04(+1.61%)
Jun 27, 2023
2.580
2.640
2.420
2.480
146,771
-0.10(-3.88%)
Jun 26, 2023
2.540
2.625
2.520
2.580
49,829
+0.04(+1.57%)
Jun 23, 2023
2.700
2.756
2.520
2.540
192,354
-0.17(-6.27%)
Jun 22, 2023
2.760
2.780
2.710
2.710
30,152
-0.05(-1.81%)
Jun 21, 2023
2.770
2.850
2.720
2.760
45,701
-0.05(-1.78%)
Jun 20, 2023
2.810
2.870
2.740
2.810
107,597
-0.04(-1.40%)
Jun 16, 2023
2.840
3.000
2.840
2.850
270,722
+0.01(+0.35%)
Jun 15, 2023
2.940
2.985
2.840
2.840
275,287
+0.06(+2.16%)
May 08, 2023
2.730
2.800
2.715
2.780
33,001
+0.04(+1.46%)
May 05, 2023
2.730
2.780
2.690
2.740
25,048
+0.02(+0.74%)
May 04, 2023
2.730
2.730
2.670
2.720
9,599
+0.03(+1.12%)
May 03, 2023
2.730
2.750
2.680
2.690
16,239
-0.08(-2.89%)
May 02, 2023
2.760
2.790
2.712
2.770
28,686
+0.03(+1.09%)
May 01, 2023
2.700
2.780
2.700
2.740
20,453
+0.01(+0.51%)
Apr 28, 2023
2.680
2.740
2.670
2.726
29,953
+0.06(+2.10%)
Apr 27, 2023
2.660
2.734
2.660
2.670
26,238
+0.01(+0.38%)
Apr 26, 2023
2.730
2.750
2.660
2.660
38,660
-0.05(-1.85%)
Apr 25, 2023
2.710
2.720
2.680
2.710
16,157
-0.03(-1.09%)
Apr 24, 2023
2.720
2.780
2.700
2.740
32,486
+0.03(+1.11%)
Apr 21, 2023
2.750
2.780
2.650
2.710
38,769
-0.09(-3.21%)
Apr 20, 2023
2.770
2.810
2.740
2.800
20,429
+0.04(+1.45%)
Apr 19, 2023
2.660
2.810
2.660
2.760
69,293
+0.02(+0.78%)
Apr 18, 2023
2.680
2.817
2.680
2.739
72,328
+0.05(+1.81%)
Apr 17, 2023
2.640
2.730
2.640
2.690
37,265
+0.04(+1.55%)
Apr 14, 2023
2.580
2.670
2.580
2.649
50,081
-0.00(-0.04%)
Apr 13, 2023
2.690
2.698
2.610
2.650
77,417
-0.03(-1.27%)
Apr 12, 2023
2.800
2.800
2.660
2.684
54,470
-0.09(-3.10%)
Apr 11, 2023
2.700
2.800
2.662
2.770
54,888
+0.11(+4.14%)
Apr 10, 2023
2.660
2.680
2.621
2.660
24,937
+0.07(+2.70%)
Apr 06, 2023
2.570
2.620
2.570
2.590
24,028
+0.01(+0.39%)
Apr 05, 2023
2.640
2.640
2.550
2.580
40,823
-0.03(-1.15%)
Apr 04, 2023
2.620
2.670
2.610
2.610
27,527
-0.02(-0.76%)
Apr 03, 2023
2.620
2.670
2.618
2.630
12,235
-0.02(-0.75%)
Mar 31, 2023
2.630
2.690
2.510
2.650
154,942
-0.03(-1.12%)
Mar 30, 2023
2.640
2.730
2.610
2.680
93,432
+0.01(+0.37%)
Mar 29, 2023
2.710
2.750
2.610
2.670
122,106
-0.08(-2.91%)
Mar 28, 2023
2.690
2.790
2.690
2.750
58,369
-0.01(-0.36%)
Mar 27, 2023
2.770
2.845
2.740
2.760
30,881
-0.01(-0.52%)
Mar 24, 2023
2.640
2.835
2.640
2.774
44,590
+0.08(+3.14%)
Mar 23, 2023
2.788
2.930
2.670
2.690
111,926
-0.12(-4.27%)
Mar 22, 2023
2.765
2.905
2.750
2.810
77,379
+0.07(+2.55%)
Mar 21, 2023
2.690
2.780
2.650
2.740
55,327
+0.07(+2.62%)
Mar 20, 2023
2.690
2.710
2.540
2.670
50,148
-0.04(-1.48%)
Mar 17, 2023
2.680
2.780
2.680
2.710
37,851
+0.02(+0.74%)
Mar 16, 2023
2.770
2.800
2.670
2.690
50,062
-0.12(-4.27%)
Mar 15, 2023
2.700
2.827
2.700
2.810
35,596
+0.05(+1.81%)
Mar 14, 2023
2.720
2.810
2.680
2.760
68,733
+0.06(+2.22%)
Mar 13, 2023
2.610
2.750
2.560
2.700
175,799
+0.06(+2.27%)
Mar 10, 2023
2.670
2.695
2.570
2.640
62,870
-0.06(-2.22%)
Mar 09, 2023
2.770
2.770
2.650
2.700
32,971
-0.06(-2.17%)
Mar 08, 2023
2.730
2.780
2.684
2.760
49,839
+0.02(+0.73%)
Mar 07, 2023
2.730
2.775
2.640
2.740
28,884
+0.04(+1.48%)
Mar 06, 2023
2.910
2.955
2.660
2.700
308,345
-0.25(-8.47%)
Mar 03, 2023
2.820
3.020
2.800
2.950
189,026
+0.13(+4.61%)
Mar 02, 2023
2.680
2.850
2.650
2.820
85,062
+0.11(+4.06%)
Mar 01, 2023
2.800
2.832
2.630
2.710
98,392
+0.00(+0.00%)
Feb 28, 2023
2.740
2.800
2.680
2.710
89,828
-0.03(-1.09%)
Feb 27, 2023
2.820
2.860
2.710
2.740
73,411
-0.06(-2.14%)
Feb 24, 2023
2.800
2.895
2.750
2.800
116,365
-0.07(-2.44%)
Feb 23, 2023
2.850
2.900
2.760
2.870
116,332
+0.00(+0.00%)
Feb 22, 2023
2.850
2.940
2.750
2.870
142,013
+0.02(+0.70%)
Feb 21, 2023
3.010
3.038
2.800
2.850
231,892
-0.14(-4.68%)
Feb 17, 2023
3.000
3.070
2.980
2.990
98,260
-0.04(-1.32%)
Feb 16, 2023
3.000
3.120
2.940
3.030
137,694
+0.03(+1.00%)
Feb 15, 2023
3.000
3.000
2.930
3.000
43,976
+0.01(+0.33%)
Feb 14, 2023
2.970
3.000
2.965
2.990
48,175
-0.01(-0.33%)
Feb 13, 2023
3.010
3.040
2.939
3.000
107,682
+0.03(+1.01%)
Feb 10, 2023
3.000
3.030
2.920
2.970
120,200
-0.03(-1.00%)
Feb 09, 2023
2.960
3.080
2.960
3.000
153,191
+0.01(+0.33%)
Feb 08, 2023
2.950
3.020
2.950
2.990
43,327
+0.01(+0.34%)
Feb 07, 2023
3.000
3.010
2.940
2.980
80,371
+0.00(+0.00%)
Feb 06, 2023
3.000
3.040
2.920
2.980
100,200
-0.02(-0.67%)
Feb 03, 2023
3.050
3.070
2.920
3.000
101,384
-0.07(-2.28%)
Feb 02, 2023
3.050
3.132
3.000
3.070
81,602
+0.02(+0.66%)
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.