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
Dolphin Entertainment Inc
(NQ:
DLPN
)
1.090
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 7, 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, 2023
2.350
2.400
2.060
2.190
141,755
-0.12(-5.19%)
Jan 30, 2023
2.350
2.470
2.300
2.310
26,413
-0.04(-1.71%)
Jan 27, 2023
2.410
2.500
2.350
2.350
35,712
-0.13(-5.24%)
Jan 26, 2023
2.490
2.495
2.370
2.480
14,911
+0.09(+3.77%)
Jan 25, 2023
2.460
2.650
2.260
2.390
11,545
+0.04(+1.70%)
Jan 24, 2023
2.390
2.650
2.350
2.350
9,432
+0.08(+3.52%)
Jan 23, 2023
2.680
2.680
2.260
2.270
41,264
-0.40(-14.98%)
Jan 20, 2023
2.600
2.722
2.600
2.670
4,671
+0.06(+2.30%)
Jan 19, 2023
2.750
2.750
2.610
2.610
6,665
-0.19(-6.79%)
Jan 18, 2023
2.710
2.820
2.670
2.800
15,111
+0.14(+5.26%)
Jan 17, 2023
2.350
2.670
2.350
2.660
31,129
+0.33(+14.16%)
Jan 13, 2023
2.140
2.400
2.140
2.330
37,586
+0.14(+6.43%)
Jan 12, 2023
2.180
2.218
2.076
2.189
3,709
-0.01(-0.49%)
Jan 11, 2023
2.139
2.230
2.139
2.200
10,607
+0.13(+6.28%)
Jan 10, 2023
2.040
2.170
2.010
2.070
4,541
+0.06(+2.99%)
Jan 09, 2023
1.940
2.030
1.910
2.010
6,019
+0.01(+0.50%)
Jan 06, 2023
2.000
2.000
1.810
2.000
23,664
+0.00(+0.00%)
Jan 05, 2023
1.940
2.000
1.850
2.000
4,313
+0.08(+4.17%)
Jan 04, 2023
1.840
1.930
1.830
1.920
6,049
+0.11(+6.08%)
Jan 03, 2023
1.840
1.840
1.720
1.810
2,822
+0.00(+0.00%)
Dec 30, 2022
1.731
1.820
1.721
1.810
27,145
+0.09(+5.23%)
Dec 29, 2022
1.730
1.760
1.700
1.720
21,893
-0.01(-0.58%)
Dec 28, 2022
1.800
1.800
1.720
1.730
13,766
-0.11(-5.98%)
Dec 27, 2022
1.930
2.000
1.840
1.840
22,241
-0.10(-5.15%)
Dec 23, 2022
1.720
1.940
1.720
1.940
39,214
+0.19(+10.86%)
Dec 22, 2022
1.810
1.890
1.720
1.750
25,293
-0.07(-3.85%)
Dec 21, 2022
1.800
1.900
1.800
1.820
26,474
-0.04(-2.15%)
Dec 20, 2022
1.690
1.920
1.690
1.860
26,705
+0.12(+6.90%)
Dec 19, 2022
1.940
1.990
1.665
1.740
24,344
-0.21(-10.77%)
Dec 16, 2022
2.040
2.060
1.940
1.950
32,087
-0.15(-7.14%)
Dec 15, 2022
2.100
2.180
2.100
2.100
47,560
-0.03(-1.41%)
Dec 14, 2022
2.250
2.285
2.115
2.130
20,445
-0.14(-6.17%)
Dec 13, 2022
2.340
2.370
2.250
2.270
42,552
-0.08(-3.40%)
Dec 12, 2022
2.360
2.420
2.250
2.350
40,428
+0.01(+0.43%)
Dec 09, 2022
2.330
2.450
2.300
2.340
8,575
+0.01(+0.43%)
Dec 08, 2022
2.320
2.450
2.320
2.330
27,167
+0.01(+0.43%)
Dec 07, 2022
2.340
2.480
2.260
2.320
16,623
-0.08(-3.13%)
Dec 06, 2022
2.340
2.450
2.300
2.395
8,863
+0.06(+2.35%)
Dec 05, 2022
2.550
2.550
2.280
2.340
12,773
-0.21(-8.24%)
Dec 02, 2022
2.450
2.698
2.310
2.550
22,647
+0.10(+4.08%)
Dec 01, 2022
2.520
2.600
2.450
2.450
22,685
-0.06(-2.39%)
Nov 30, 2022
2.460
2.510
2.450
2.510
9,078
+0.02(+1.01%)
Nov 29, 2022
2.470
2.485
2.450
2.485
6,077
+0.01(+0.61%)
Nov 28, 2022
2.450
2.550
2.450
2.470
34,378
-0.02(-0.80%)
Nov 25, 2022
2.600
2.600
2.430
2.490
13,702
-0.16(-6.04%)
Nov 23, 2022
2.540
2.700
2.520
2.650
17,328
+0.11(+4.33%)
Nov 22, 2022
2.690
2.800
2.540
2.540
18,905
-0.16(-5.93%)
Nov 21, 2022
2.748
2.805
2.660
2.700
7,955
-0.15(-5.26%)
Nov 18, 2022
2.890
2.980
2.850
2.850
21,236
+0.05(+1.79%)
Nov 17, 2022
2.790
2.920
2.570
2.800
25,224
+0.02(+0.72%)
Nov 16, 2022
2.950
2.950
2.770
2.780
24,373
-0.17(-5.76%)
Nov 15, 2022
3.010
3.060
2.779
2.950
52,007
-0.12(-3.91%)
Nov 14, 2022
2.960
3.140
2.950
3.070
13,153
+0.08(+2.68%)
Nov 11, 2022
2.900
3.083
2.860
2.990
17,737
+0.04(+1.36%)
Nov 10, 2022
2.860
2.983
2.812
2.950
13,583
+0.14(+4.84%)
Nov 09, 2022
2.820
2.930
2.810
2.814
7,214
-0.09(-2.97%)
Nov 08, 2022
2.780
2.960
2.780
2.900
10,722
+0.09(+3.20%)
Nov 07, 2022
2.920
2.955
2.770
2.810
14,317
-0.14(-4.75%)
Nov 04, 2022
2.920
2.995
2.920
2.950
4,190
+0.03(+1.03%)
Nov 03, 2022
2.830
2.986
2.810
2.920
6,981
-0.08(-2.67%)
Nov 02, 2022
2.990
3.035
2.847
3.000
5,976
-0.03(-0.99%)
Nov 01, 2022
2.950
3.080
2.910
3.030
8,957
+0.05(+1.68%)
Oct 31, 2022
3.030
3.030
2.900
2.980
13,343
-0.02(-0.67%)
Oct 28, 2022
3.050
3.090
3.000
3.000
8,369
-0.10(-3.23%)
Oct 27, 2022
3.120
3.160
3.000
3.100
7,983
+0.03(+0.98%)
Oct 26, 2022
3.100
3.184
3.012
3.070
5,799
-0.01(-0.32%)
Oct 25, 2022
2.950
3.185
2.950
3.080
13,335
+0.02(+0.65%)
Oct 24, 2022
3.080
3.080
2.960
3.060
14,915
+0.06(+2.00%)
Oct 21, 2022
2.860
3.040
2.840
3.000
27,772
+0.15(+5.26%)
Oct 20, 2022
2.980
3.080
2.820
2.850
36,623
-0.09(-3.06%)
Oct 19, 2022
2.900
3.060
2.741
2.940
34,809
+0.04(+1.38%)
Oct 18, 2022
2.500
2.960
2.480
2.900
61,295
+0.48(+19.83%)
Oct 17, 2022
2.410
2.470
2.370
2.420
79,251
+0.04(+1.89%)
Oct 14, 2022
2.610
2.610
2.340
2.375
68,630
-0.17(-6.86%)
Oct 13, 2022
2.550
2.620
2.480
2.550
44,315
+0.00(+0.00%)
Oct 12, 2022
2.550
2.590
2.440
2.550
59,331
-0.01(-0.39%)
Oct 11, 2022
2.630
2.630
2.550
2.560
30,388
-0.12(-4.47%)
Oct 10, 2022
2.810
2.831
2.553
2.680
48,936
-0.13(-4.63%)
Oct 07, 2022
2.760
2.946
2.750
2.810
73,094
-0.02(-0.71%)
Oct 06, 2022
2.840
2.940
2.770
2.830
58,804
+0.08(+2.91%)
Oct 05, 2022
2.850
2.870
2.680
2.750
49,999
-0.09(-3.17%)
Oct 04, 2022
2.730
3.040
2.730
2.840
50,887
+0.11(+4.03%)
Oct 03, 2022
2.800
2.930
2.666
2.730
77,966
+0.08(+3.02%)
Sep 30, 2022
2.700
2.770
2.610
2.650
96,507
-0.03(-1.12%)
Sep 29, 2022
2.600
2.680
2.450
2.680
137,864
-0.04(-1.47%)
Sep 28, 2022
2.810
2.735
2.560
2.720
102,911
-0.06(-2.16%)
Sep 27, 2022
2.890
3.140
2.610
2.780
92,252
-0.12(-4.14%)
Sep 26, 2022
3.610
3.610
2.900
2.900
118,704
-0.71(-19.67%)
Sep 23, 2022
3.670
3.730
3.470
3.610
46,143
-0.22(-5.74%)
Sep 22, 2022
3.940
3.940
3.700
3.830
9,704
-0.17(-4.25%)
Sep 21, 2022
3.880
4.070
3.800
4.000
8,670
+0.19(+4.99%)
Sep 20, 2022
3.740
4.009
3.740
3.810
15,606
+0.09(+2.42%)
Sep 19, 2022
3.680
3.870
3.620
3.720
19,400
-0.18(-4.62%)
Sep 16, 2022
3.910
4.120
3.900
3.900
14,718
-0.12(-2.99%)
Sep 15, 2022
3.900
4.100
3.900
4.020
11,931
+0.06(+1.52%)
Sep 14, 2022
4.090
4.114
3.890
3.960
12,512
-0.12(-2.94%)
Sep 13, 2022
4.010
4.080
4.000
4.080
6,306
+0.10(+2.51%)
Sep 12, 2022
4.110
4.133
3.910
3.980
13,711
-0.03(-0.75%)
Sep 09, 2022
3.820
4.100
3.720
4.010
35,270
+0.15(+3.89%)
Sep 08, 2022
3.700
3.970
3.700
3.860
30,997
+0.08(+2.12%)
Sep 07, 2022
3.880
3.950
3.750
3.780
19,533
-0.17(-4.30%)
Sep 06, 2022
4.210
4.280
3.930
3.950
14,693
-0.20(-4.82%)
Sep 02, 2022
4.100
4.206
4.075
4.150
11,700
+0.05(+1.22%)
Sep 01, 2022
4.290
4.290
4.060
4.100
11,968
-0.10(-2.38%)
Aug 31, 2022
4.250
4.324
4.170
4.200
14,818
-0.17(-3.91%)
Aug 30, 2022
4.040
4.380
4.030
4.371
22,918
+0.24(+5.83%)
Aug 29, 2022
3.890
4.150
3.890
4.130
8,541
+0.15(+3.77%)
Aug 26, 2022
3.970
3.980
3.910
3.980
5,878
+0.01(+0.25%)
Aug 25, 2022
4.234
4.234
3.950
3.970
15,204
-0.05(-1.24%)
Aug 24, 2022
3.810
4.300
3.810
4.020
41,024
+0.10(+2.55%)
Aug 23, 2022
3.930
3.965
3.830
3.920
5,304
+0.00(+0.00%)
Aug 22, 2022
3.930
4.047
3.830
3.920
20,412
-0.13(-3.21%)
Aug 19, 2022
4.360
4.361
3.900
4.050
38,007
-0.33(-7.53%)
Aug 18, 2022
4.300
4.444
4.300
4.380
28,017
+0.05(+1.15%)
Aug 17, 2022
4.880
4.950
4.300
4.330
91,722
-0.55(-11.27%)
Aug 16, 2022
5.350
5.350
4.830
4.880
25,279
-0.17(-3.37%)
Aug 15, 2022
5.000
5.370
4.917
5.050
42,805
+0.03(+0.60%)
Aug 12, 2022
4.960
5.150
4.890
5.020
53,171
-0.03(-0.59%)
Aug 11, 2022
5.130
5.181
4.800
5.050
28,470
+0.14(+2.85%)
Aug 10, 2022
4.800
5.070
4.800
4.910
32,386
+0.16(+3.37%)
Aug 09, 2022
4.885
4.980
4.660
4.750
40,631
-0.30(-5.94%)
Aug 08, 2022
5.120
5.260
4.910
5.050
36,038
-0.06(-1.17%)
Aug 05, 2022
4.910
5.110
4.910
5.110
26,667
+0.11(+2.20%)
Aug 04, 2022
4.950
5.000
4.460
5.000
6,912
-0.01(-0.20%)
Aug 03, 2022
4.780
5.050
4.780
5.010
31,260
+0.23(+4.81%)
Aug 02, 2022
4.590
5.060
4.590
4.780
64,309
+0.23(+5.05%)
Aug 01, 2022
4.600
4.650
4.460
4.550
16,043
-0.05(-1.09%)
Jul 29, 2022
4.360
4.620
4.360
4.600
11,360
+0.12(+2.68%)
Jul 28, 2022
4.510
4.560
4.320
4.480
19,122
+0.14(+3.23%)
Jul 27, 2022
4.380
4.420
4.310
4.340
8,116
+0.04(+0.93%)
Jul 26, 2022
4.310
4.519
4.220
4.300
22,325
-0.14(-3.15%)
Jul 25, 2022
4.490
4.530
4.440
4.440
10,177
-0.09(-1.99%)
Jul 22, 2022
4.400
4.550
4.400
4.530
24,883
+0.05(+1.12%)
Jul 21, 2022
4.390
4.500
4.300
4.480
46,253
+0.11(+2.52%)
Jul 20, 2022
4.320
4.470
4.100
4.370
41,532
+0.05(+1.16%)
Jul 19, 2022
4.350
4.490
4.110
4.320
41,663
-0.02(-0.46%)
Jul 18, 2022
4.410
4.530
4.244
4.340
56,692
+0.03(+0.70%)
Jul 15, 2022
4.270
4.410
4.270
4.310
14,862
-0.08(-1.82%)
Jul 14, 2022
4.400
4.400
4.180
4.390
19,038
+0.04(+0.92%)
Jul 13, 2022
4.050
4.350
3.990
4.350
8,999
+0.26(+6.36%)
Jul 12, 2022
4.000
4.170
4.000
4.090
8,786
-0.15(-3.54%)
Jul 11, 2022
4.140
4.250
3.990
4.240
9,206
-0.02(-0.47%)
Jul 08, 2022
3.920
4.280
3.880
4.260
39,282
+0.22(+5.47%)
Jul 07, 2022
3.800
4.100
3.780
4.039
38,158
+0.30(+7.99%)
Jul 06, 2022
3.670
3.790
3.560
3.740
14,380
+0.17(+4.76%)
Jul 05, 2022
3.250
3.615
3.220
3.570
16,940
+0.20(+5.93%)
Jul 01, 2022
3.240
3.440
3.180
3.370
20,830
+0.21(+6.65%)
Jun 30, 2022
3.150
3.289
3.016
3.160
17,948
-0.12(-3.66%)
Jun 29, 2022
3.340
3.350
3.280
3.280
25,219
-0.14(-4.09%)
Jun 28, 2022
3.430
3.569
3.324
3.420
61,486
-0.06(-1.72%)
Jun 27, 2022
3.150
3.500
3.150
3.480
29,993
+0.29(+9.09%)
Jun 24, 2022
3.210
3.700
3.150
3.190
81,676
-0.03(-0.93%)
Jun 23, 2022
3.140
3.330
3.140
3.220
16,142
+0.12(+4.04%)
Jun 22, 2022
3.050
3.250
3.050
3.095
16,678
-0.07(-2.21%)
Jun 21, 2022
3.300
3.355
3.100
3.165
33,410
-0.04(-1.40%)
Jun 17, 2022
3.326
3.326
3.100
3.210
13,622
+0.08(+2.56%)
Jun 16, 2022
3.140
3.210
3.000
3.130
40,880
-0.16(-4.86%)
Jun 15, 2022
3.250
3.453
3.180
3.290
20,235
+0.05(+1.54%)
Jun 14, 2022
3.200
3.330
3.200
3.240
10,985
+0.01(+0.31%)
Jun 13, 2022
3.450
3.500
3.200
3.230
40,681
-0.35(-9.78%)
Jun 10, 2022
3.550
3.750
3.550
3.580
41,524
-0.06(-1.65%)
Jun 09, 2022
3.790
3.870
3.630
3.640
17,470
-0.15(-3.96%)
Jun 08, 2022
3.760
3.840
3.670
3.790
11,237
+0.13(+3.55%)
Jun 07, 2022
3.630
3.770
3.560
3.660
35,214
+0.02(+0.55%)
Jun 06, 2022
3.810
3.810
3.630
3.640
12,681
-0.15(-3.96%)
Jun 03, 2022
3.800
3.800
3.710
3.790
12,938
+0.08(+2.16%)
Jun 02, 2022
3.690
3.810
3.610
3.710
28,629
+0.02(+0.54%)
Jun 01, 2022
3.900
3.900
3.590
3.690
43,989
-0.14(-3.66%)
May 31, 2022
3.940
3.940
3.744
3.830
14,534
-0.04(-1.03%)
May 27, 2022
3.700
3.950
3.690
3.870
66,842
+0.17(+4.59%)
May 26, 2022
3.650
3.740
3.510
3.700
32,523
+0.14(+3.93%)
May 25, 2022
3.380
3.603
3.320
3.560
18,152
+0.18(+5.33%)
May 24, 2022
3.530
3.600
3.380
3.380
28,171
-0.24(-6.63%)
May 23, 2022
3.640
3.750
3.560
3.620
19,985
+0.01(+0.28%)
May 20, 2022
3.780
3.800
3.530
3.610
18,352
-0.04(-1.10%)
May 19, 2022
3.620
3.750
3.560
3.650
22,824
+0.08(+2.24%)
May 18, 2022
3.630
3.690
3.540
3.570
22,599
-0.08(-2.19%)
May 17, 2022
3.650
3.710
3.470
3.650
47,005
+0.05(+1.39%)
May 16, 2022
3.450
3.700
3.450
3.600
21,558
+0.08(+2.27%)
May 13, 2022
3.290
3.560
3.240
3.520
38,875
+0.20(+6.02%)
May 12, 2022
3.240
3.450
3.200
3.320
50,734
-0.02(-0.60%)
May 11, 2022
3.440
3.520
3.280
3.340
138,671
-0.14(-4.02%)
May 10, 2022
3.680
3.680
3.350
3.480
29,313
-0.08(-2.25%)
May 09, 2022
3.680
3.700
3.410
3.560
126,694
-0.15(-4.04%)
May 06, 2022
3.900
3.960
3.660
3.710
68,218
-0.20(-5.12%)
May 05, 2022
3.980
3.990
3.870
3.910
29,067
-0.16(-3.93%)
May 04, 2022
3.880
4.180
3.750
4.070
86,154
+0.19(+4.90%)
May 03, 2022
3.850
4.080
3.852
3.880
67,337
-0.13(-3.24%)
May 02, 2022
3.820
4.070
3.763
4.010
54,267
+0.17(+4.43%)
Apr 29, 2022
3.850
4.020
3.770
3.840
166,178
+0.00(+0.00%)
Apr 28, 2022
4.070
4.111
3.800
3.840
101,953
-0.21(-5.19%)
Apr 27, 2022
4.040
4.265
3.900
4.050
233,460
+0.00(+0.00%)
Apr 26, 2022
4.060
4.110
3.780
4.050
152,371
-0.19(-4.48%)
Apr 25, 2022
3.950
4.360
3.840
4.240
393,263
+0.23(+5.74%)
Apr 22, 2022
4.110
4.270
3.870
4.010
377,547
-0.05(-1.23%)
Apr 21, 2022
3.880
4.170
3.723
4.060
483,647
+0.30(+7.98%)
Apr 20, 2022
3.820
3.890
3.610
3.760
153,358
-0.05(-1.31%)
Apr 19, 2022
3.770
4.094
3.690
3.810
235,658
+0.00(+0.13%)
Apr 18, 2022
3.930
3.960
3.560
3.805
541,977
-0.35(-8.31%)
Apr 14, 2022
4.330
4.610
3.960
4.150
8,402,977
+0.30(+7.65%)
Apr 13, 2022
3.800
4.070
3.752
3.855
347,737
+0.04(+0.92%)
Apr 12, 2022
4.340
4.340
3.800
3.820
312,839
-0.47(-10.96%)
Apr 11, 2022
4.150
4.390
4.031
4.290
258,465
+0.10(+2.39%)
Apr 08, 2022
4.160
4.550
4.015
4.190
489,991
-0.08(-1.87%)
Apr 07, 2022
4.290
4.410
4.110
4.270
256,097
-0.04(-0.93%)
Apr 06, 2022
4.680
4.869
4.300
4.310
573,644
-0.38(-8.10%)
Apr 05, 2022
5.210
5.400
4.600
4.690
1,414,579
-0.74(-13.63%)
Apr 04, 2022
6.100
6.500
5.380
5.430
2,545,758
-0.69(-11.27%)
Apr 01, 2022
5.230
6.290
5.100
6.120
1,583,094
+0.91(+17.47%)
Mar 31, 2022
5.300
5.350
5.180
5.210
67,151
-0.09(-1.70%)
Mar 30, 2022
5.290
5.680
5.176
5.300
144,199
-0.09(-1.67%)
Mar 29, 2022
5.100
5.790
4.930
5.390
604,992
+0.29(+5.69%)
Mar 28, 2022
4.910
5.200
4.900
5.100
41,809
+0.10(+2.00%)
Mar 25, 2022
5.400
5.410
4.870
5.000
190,575
-0.34(-6.37%)
Mar 24, 2022
4.550
5.690
4.428
5.340
923,627
+0.83(+18.40%)
Mar 23, 2022
4.550
4.580
4.260
4.510
52,506
-0.03(-0.66%)
Mar 22, 2022
4.480
4.640
4.320
4.540
104,821
+0.14(+3.18%)
Mar 21, 2022
4.370
4.633
4.100
4.400
150,087
+0.08(+1.85%)
Mar 18, 2022
3.790
4.370
3.790
4.320
201,708
+0.42(+10.77%)
Mar 17, 2022
3.710
3.979
3.610
3.900
206,566
+0.20(+5.41%)
Mar 16, 2022
3.650
3.870
3.610
3.700
72,045
+0.08(+2.21%)
Mar 15, 2022
3.660
3.751
3.588
3.620
79,390
+0.07(+1.97%)
Mar 14, 2022
3.830
3.880
3.450
3.550
48,268
-0.34(-8.74%)
Mar 11, 2022
3.870
3.980
3.660
3.890
71,867
+0.09(+2.37%)
Mar 10, 2022
3.800
3.950
3.720
3.800
25,291
-0.11(-2.81%)
Mar 09, 2022
4.000
4.080
3.820
3.910
164,281
+0.07(+1.82%)
Mar 08, 2022
3.840
3.990
3.720
3.840
56,836
+0.03(+0.79%)
Mar 07, 2022
4.210
4.210
3.770
3.810
69,842
-0.35(-8.41%)
Mar 04, 2022
4.060
4.290
3.940
4.160
165,701
+0.17(+4.26%)
Mar 03, 2022
4.130
4.180
3.900
3.990
149,035
-0.16(-3.86%)
Mar 02, 2022
3.950
4.170
3.790
4.150
75,496
+0.26(+6.68%)
Mar 01, 2022
4.140
4.275
3.860
3.890
71,404
-0.30(-7.16%)
Feb 28, 2022
4.000
4.300
3.890
4.190
129,549
+0.19(+4.75%)
Feb 25, 2022
4.150
4.040
3.840
4.000
48,004
-0.13(-3.15%)
Feb 24, 2022
3.610
4.140
3.470
4.130
99,792
+0.35(+9.26%)
Feb 23, 2022
3.890
4.030
3.750
3.780
106,018
-0.10(-2.58%)
Feb 22, 2022
4.180
4.290
3.840
3.880
143,767
-0.32(-7.62%)
Feb 18, 2022
4.200
0
-0.10(-2.33%)
Feb 17, 2022
4.500
4.670
4.250
4.300
196,693
-0.26(-5.70%)
Feb 16, 2022
4.660
4.685
4.400
4.560
150,011
-0.02(-0.33%)
Feb 15, 2022
4.580
4.715
4.510
4.575
114,939
+0.00(+0.11%)
Feb 14, 2022
4.820
4.990
4.510
4.570
85,125
-0.25(-5.19%)
Feb 11, 2022
5.000
5.051
4.680
4.820
52,066
-0.18(-3.60%)
Feb 10, 2022
5.130
5.200
4.990
5.000
118,664
-0.17(-3.29%)
Feb 09, 2022
4.980
5.220
4.910
5.170
106,663
+0.31(+6.38%)
Feb 08, 2022
4.990
5.070
4.780
4.860
65,881
-0.11(-2.21%)
Feb 07, 2022
5.300
5.380
4.960
4.970
154,835
-0.37(-6.93%)
Feb 04, 2022
5.340
5.420
5.155
5.340
80,953
+0.12(+2.30%)
Feb 03, 2022
5.460
5.200
5.220
31,473
-0.34(-6.12%)
Feb 02, 2022
5.740
5.818
5.490
5.560
35,585
-0.09(-1.59%)
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.