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
Enthusiast Gaming Holdings Inc
(TSX:
EGLX
)
0.1250
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
6.190
6.490
5.900
6.000
498,162
-0.36(-5.66%)
Jan 28, 2021
6.020
6.570
5.900
6.360
607,506
+0.11(+1.76%)
Jan 27, 2021
6.370
6.550
6.010
6.250
655,896
-0.30(-4.58%)
Jan 26, 2021
6.700
6.890
6.380
6.550
586,334
-0.09(-1.36%)
Jan 25, 2021
6.590
7.440
6.550
6.640
1,354,009
+0.06(+0.91%)
Jan 22, 2021
6.370
6.600
6.300
6.580
804,140
+0.29(+4.61%)
Jan 21, 2021
6.090
6.470
6.020
6.290
584,230
+0.19(+3.11%)
Jan 20, 2021
6.440
6.440
5.760
6.100
2,690,317
-0.92(-13.11%)
Jan 19, 2021
6.300
7.590
6.100
7.020
1,405,282
+1.00(+16.61%)
Jan 18, 2021
5.920
6.150
5.630
6.020
618,089
+0.61(+11.28%)
Jan 15, 2021
5.350
5.480
5.150
5.410
395,737
+0.21(+4.04%)
Jan 14, 2021
4.750
5.230
4.660
5.200
677,791
+0.58(+12.55%)
Jan 13, 2021
4.550
4.700
4.530
4.620
213,070
+0.10(+2.21%)
Jan 12, 2021
4.530
4.640
4.480
4.520
139,861
+0.03(+0.67%)
Jan 11, 2021
4.600
4.600
4.420
4.490
403,836
+0.10(+2.28%)
Jan 08, 2021
4.440
4.440
4.330
4.390
127,365
-0.02(-0.45%)
Jan 07, 2021
4.410
4.490
4.360
4.410
206,241
+0.01(+0.23%)
Jan 06, 2021
4.430
4.440
4.350
4.400
235,247
-0.05(-1.12%)
Jan 05, 2021
4.450
4.490
4.390
4.450
172,076
-0.03(-0.67%)
Jan 04, 2021
4.500
4.560
4.310
4.480
336,581
-0.05(-1.10%)
Dec 31, 2020
4.530
4.530
4.530
0
+0.07(+1.57%)
Dec 30, 2020
4.550
4.570
4.170
4.460
679,580
-0.12(-2.62%)
Dec 29, 2020
4.590
4.650
4.510
4.580
306,353
+0.03(+0.66%)
Dec 24, 2020
4.550
4.550
4.550
0
-0.04(-0.87%)
Dec 23, 2020
4.550
4.840
4.470
4.590
591,467
+0.17(+3.85%)
Dec 22, 2020
4.000
4.490
3.880
4.420
937,702
+0.42(+10.50%)
Dec 21, 2020
3.930
4.000
3.760
4.000
330,119
+0.02(+0.50%)
Dec 18, 2020
3.750
4.090
3.730
3.980
338,177
+0.23(+6.13%)
Dec 17, 2020
3.670
3.750
3.560
3.750
227,020
+0.12(+3.31%)
Dec 16, 2020
3.750
3.760
3.450
3.630
364,853
-0.12(-3.20%)
Dec 15, 2020
3.780
3.810
3.660
3.750
208,690
-0.02(-0.53%)
Dec 14, 2020
3.840
3.840
3.630
3.770
391,307
+0.18(+5.01%)
Dec 11, 2020
3.500
3.890
3.430
3.590
547,728
+0.07(+1.99%)
Dec 10, 2020
3.320
3.670
3.300
3.520
459,883
+0.32(+10.00%)
Dec 09, 2020
3.420
3.420
3.190
3.200
300,378
-0.09(-2.74%)
Dec 08, 2020
3.140
3.430
3.140
3.290
572,866
+0.16(+5.11%)
Dec 07, 2020
3.040
3.150
2.900
3.130
381,203
+0.05(+1.62%)
Dec 04, 2020
3.080
3.090
3.010
3.080
211,314
+0.04(+1.32%)
Dec 03, 2020
3.020
3.070
2.940
3.040
266,500
+0.03(+1.00%)
Dec 02, 2020
2.950
3.020
2.860
3.010
173,320
+0.04(+1.35%)
Dec 01, 2020
2.990
3.020
2.950
2.970
119,097
-0.03(-1.00%)
Nov 30, 2020
3.150
3.150
2.930
3.000
213,759
+0.03(+1.01%)
Nov 27, 2020
2.900
3.030
2.850
2.970
176,352
+0.12(+4.21%)
Nov 26, 2020
2.930
2.970
2.760
2.850
309,327
-0.06(-2.06%)
Nov 25, 2020
2.980
3.050
2.830
2.910
444,833
-0.15(-4.90%)
Nov 24, 2020
3.130
3.200
2.580
3.060
1,334,372
-0.09(-2.86%)
Nov 23, 2020
3.100
3.250
2.940
3.150
1,106,661
+0.28(+9.76%)
Nov 20, 2020
2.690
2.890
2.600
2.870
845,365
+0.34(+13.44%)
Nov 19, 2020
2.310
2.700
2.310
2.530
1,034,944
+0.33(+15.00%)
Nov 18, 2020
2.240
2.450
2.190
2.200
462,122
+0.05(+2.33%)
Nov 17, 2020
1.990
2.190
1.960
2.150
410,945
+0.20(+10.26%)
Nov 16, 2020
1.870
1.950
1.770
1.950
237,924
+0.08(+4.28%)
Nov 13, 2020
1.730
1.880
1.720
1.870
224,332
+0.13(+7.47%)
Nov 12, 2020
1.740
1.790
1.690
1.740
179,966
+0.02(+1.16%)
Nov 11, 2020
1.740
1.750
1.670
1.720
93,573
-0.02(-1.15%)
Nov 10, 2020
1.750
1.790
1.730
1.740
231,221
-0.01(-0.57%)
Nov 09, 2020
1.600
1.800
1.600
1.750
271,080
+0.12(+7.36%)
Nov 06, 2020
1.440
1.630
1.410
1.630
312,403
+0.19(+13.19%)
Nov 05, 2020
1.440
1.440
1.400
1.440
164,853
+0.00(+0.00%)
Nov 04, 2020
1.440
1.440
1.420
1.440
103,035
-0.02(-1.37%)
Nov 03, 2020
1.480
1.480
1.430
1.460
39,163
-0.02(-1.35%)
Nov 02, 2020
1.500
1.550
1.460
1.480
58,637
-0.04(-2.63%)
Oct 30, 2020
1.500
1.520
1.380
1.520
207,351
+0.02(+1.33%)
Oct 29, 2020
1.470
1.520
1.470
1.500
56,798
+0.00(+0.00%)
Oct 28, 2020
1.550
1.550
1.410
1.500
147,613
-0.05(-3.23%)
Oct 27, 2020
1.550
1.550
1.500
1.550
49,903
+0.00(+0.00%)
Oct 26, 2020
1.550
1.560
1.530
1.550
87,593
-0.05(-3.13%)
Oct 23, 2020
1.580
1.600
1.530
1.600
119,744
+0.00(+0.00%)
Oct 22, 2020
1.590
1.620
1.570
1.600
26,786
+0.00(+0.00%)
Oct 21, 2020
1.570
1.600
1.560
1.600
27,410
+0.00(+0.00%)
Oct 20, 2020
1.620
1.620
1.560
1.600
25,994
-0.01(-0.62%)
Oct 19, 2020
1.600
1.610
1.560
1.610
65,379
+0.01(+0.63%)
Oct 16, 2020
1.570
1.600
1.570
1.600
124,931
+0.00(+0.00%)
Oct 15, 2020
1.570
1.600
1.570
1.600
28,772
+0.00(+0.00%)
Oct 14, 2020
1.590
1.620
1.570
1.600
169,820
+0.00(+0.00%)
Oct 13, 2020
1.600
1.630
1.550
1.600
238,591
-0.02(-1.23%)
Oct 09, 2020
1.620
1.620
1.620
0
+0.01(+0.62%)
Oct 08, 2020
1.560
1.610
1.550
1.610
68,055
-0.01(-0.62%)
Oct 07, 2020
1.570
1.620
1.550
1.620
54,914
+0.01(+0.62%)
Oct 06, 2020
1.600
1.620
1.560
1.610
54,583
-0.01(-0.62%)
Oct 05, 2020
1.620
1.620
1.590
1.620
18,438
-0.02(-1.22%)
Oct 02, 2020
1.570
1.640
1.550
1.640
54,735
+0.04(+2.50%)
Oct 01, 2020
1.560
1.600
1.550
1.600
45,052
+0.01(+0.63%)
Sep 30, 2020
1.570
1.600
1.510
1.590
60,071
+0.01(+0.63%)
Sep 29, 2020
1.580
1.600
1.500
1.580
280,854
-0.02(-1.25%)
Sep 28, 2020
1.650
1.650
1.580
1.600
28,720
-0.05(-3.03%)
Sep 25, 2020
1.550
1.650
1.550
1.650
149,795
+0.08(+5.10%)
Sep 24, 2020
1.550
1.590
1.540
1.570
195,491
+0.00(+0.00%)
Sep 23, 2020
1.570
1.600
1.540
1.570
256,882
+0.00(+0.00%)
Sep 22, 2020
1.640
1.640
1.560
1.570
69,902
-0.05(-3.09%)
Sep 21, 2020
1.680
1.680
1.570
1.620
152,881
-0.06(-3.57%)
Sep 18, 2020
1.700
1.720
1.620
1.680
74,150
-0.02(-1.18%)
Sep 17, 2020
1.690
1.720
1.640
1.700
71,081
+0.02(+1.19%)
Sep 16, 2020
1.770
1.770
1.630
1.680
220,895
-0.10(-5.62%)
Sep 15, 2020
1.750
1.790
1.700
1.780
206,487
+0.04(+2.30%)
Sep 14, 2020
1.700
1.740
1.650
1.740
173,120
+0.04(+2.35%)
Sep 11, 2020
1.610
1.700
1.570
1.700
267,043
+0.10(+6.25%)
Sep 10, 2020
1.640
1.660
1.600
1.600
183,677
-0.04(-2.44%)
Sep 09, 2020
1.650
1.680
1.590
1.640
189,079
-0.03(-1.80%)
Sep 08, 2020
1.690
1.690
1.580
1.670
123,986
+0.03(+1.83%)
Sep 04, 2020
1.640
1.640
1.640
0
+0.02(+1.23%)
Sep 03, 2020
1.650
1.660
1.610
1.620
73,292
-0.04(-2.41%)
Sep 02, 2020
1.710
1.720
1.620
1.660
196,514
-0.06(-3.49%)
Sep 01, 2020
1.780
1.800
1.690
1.720
172,970
-0.04(-2.27%)
Aug 31, 2020
1.660
1.780
1.650
1.760
234,712
+0.11(+6.67%)
Aug 28, 2020
1.650
1.730
1.620
1.650
248,516
+0.00(+0.00%)
Aug 27, 2020
1.780
1.780
1.610
1.650
370,901
-0.11(-6.25%)
Aug 26, 2020
1.800
1.800
1.700
1.760
166,669
-0.04(-2.22%)
Aug 25, 2020
1.940
1.940
1.730
1.800
162,929
-0.12(-6.25%)
Aug 24, 2020
1.980
1.980
1.860
1.920
183,118
-0.03(-1.54%)
Aug 21, 2020
1.890
1.980
1.880
1.950
117,320
+0.10(+5.41%)
Aug 20, 2020
1.920
1.950
1.800
1.850
145,878
-0.09(-4.64%)
Aug 19, 2020
2.000
2.000
1.870
1.940
278,797
-0.05(-2.51%)
Aug 18, 2020
1.860
1.990
1.840
1.990
277,989
+0.17(+9.34%)
Aug 17, 2020
1.700
1.870
1.700
1.820
534,979
+0.16(+9.64%)
Aug 14, 2020
1.600
1.660
1.580
1.660
106,540
+0.06(+3.75%)
Aug 13, 2020
1.600
1.600
1.580
1.600
18,100
+0.00(+0.00%)
Aug 12, 2020
1.520
1.620
1.520
1.600
201,219
+0.05(+3.23%)
Aug 11, 2020
1.550
1.550
1.520
1.550
66,259
+0.00(+0.00%)
Aug 10, 2020
1.550
1.550
1.510
1.550
104,577
+0.00(+0.00%)
Aug 07, 2020
1.560
1.580
1.520
1.550
205,289
-0.02(-1.27%)
Aug 06, 2020
1.600
1.650
1.490
1.570
414,122
-0.01(-0.63%)
Aug 05, 2020
1.610
1.650
1.550
1.580
60,977
-0.01(-0.63%)
Aug 04, 2020
1.660
1.750
1.530
1.590
154,490
+0.01(+0.63%)
Jul 31, 2020
1.580
1.580
1.580
0
+0.01(+0.64%)
Jul 30, 2020
1.580
1.610
1.550
1.570
37,051
-0.01(-0.63%)
Jul 29, 2020
1.570
1.620
1.540
1.580
57,617
+0.03(+1.94%)
Jul 28, 2020
1.600
1.600
1.510
1.550
56,351
-0.05(-3.13%)
Jul 27, 2020
1.600
1.600
1.560
1.600
29,433
+0.01(+0.63%)
Jul 24, 2020
1.600
1.600
1.530
1.590
41,598
-0.02(-1.24%)
Jul 23, 2020
1.600
1.630
1.570
1.610
58,316
-0.03(-1.83%)
Jul 22, 2020
1.650
1.660
1.600
1.640
25,580
+0.00(+0.00%)
Jul 21, 2020
1.560
1.640
1.560
1.640
29,844
+0.04(+2.50%)
Jul 20, 2020
1.570
1.610
1.550
1.600
46,051
-0.04(-2.44%)
Jul 17, 2020
1.600
1.650
1.600
1.640
19,097
-0.01(-0.61%)
Jul 16, 2020
1.660
1.660
1.540
1.650
89,840
+0.02(+1.23%)
Jul 15, 2020
1.600
1.650
1.580
1.630
45,261
-0.05(-2.98%)
Jul 14, 2020
1.690
1.690
1.620
1.680
22,028
-0.02(-1.18%)
Jul 13, 2020
1.620
1.730
1.590
1.700
43,902
+0.11(+6.92%)
Jul 10, 2020
1.620
1.620
1.540
1.590
34,401
-0.01(-0.63%)
Jul 09, 2020
1.680
1.680
1.550
1.600
78,729
-0.09(-5.33%)
Jul 08, 2020
1.730
1.730
1.610
1.690
27,098
+0.03(+1.81%)
Jul 07, 2020
1.620
1.690
1.620
1.660
14,441
-0.02(-1.19%)
Jul 06, 2020
1.740
1.740
1.660
1.680
27,304
-0.02(-1.18%)
Jul 03, 2020
1.790
1.790
1.600
1.700
64,134
-0.06(-3.41%)
Jul 02, 2020
1.700
1.790
1.700
1.760
49,538
+0.02(+1.15%)
Jun 30, 2020
1.740
1.740
1.740
0
-0.03(-1.69%)
Jun 29, 2020
1.770
1.780
1.720
1.770
20,162
+0.02(+1.14%)
Jun 26, 2020
1.750
1.770
1.720
1.750
23,761
+0.06(+3.55%)
Jun 25, 2020
1.650
1.700
1.630
1.690
22,477
+0.00(+0.00%)
Jun 24, 2020
1.790
1.790
1.630
1.690
51,051
-0.10(-5.59%)
Jun 23, 2020
1.690
1.800
1.660
1.790
84,559
+0.10(+5.92%)
Jun 22, 2020
1.680
1.710
1.650
1.690
98,244
+0.03(+1.81%)
Jun 19, 2020
1.560
1.680
1.560
1.660
267,059
+0.09(+5.73%)
Jun 18, 2020
1.570
1.580
1.500
1.570
27,363
-0.03(-1.88%)
Jun 17, 2020
1.550
1.630
1.550
1.600
45,721
+0.00(+0.00%)
Jun 16, 2020
1.550
1.600
1.450
1.600
839,281
+0.07(+4.58%)
Jun 15, 2020
1.510
1.550
1.460
1.530
18,450
-0.03(-1.92%)
Jun 12, 2020
1.590
1.590
1.480
1.560
53,908
+0.03(+1.96%)
Jun 11, 2020
1.580
1.580
1.450
1.530
63,432
-0.07(-4.38%)
Jun 10, 2020
1.620
1.620
1.560
1.600
42,362
+0.06(+3.90%)
Jun 09, 2020
1.600
1.600
1.510
1.540
32,155
+0.00(+0.00%)
Jun 08, 2020
1.590
1.600
1.510
1.540
55,915
+0.00(+0.00%)
Jun 05, 2020
1.570
1.590
1.500
1.540
61,628
+0.00(+0.00%)
Jun 04, 2020
1.580
1.610
1.400
1.540
275,790
-0.10(-6.10%)
Jun 03, 2020
1.610
1.700
1.580
1.640
91,172
-0.06(-3.53%)
Jun 02, 2020
1.770
1.800
1.670
1.700
50,952
-0.06(-3.41%)
Jun 01, 2020
1.550
1.760
1.550
1.760
60,015
+0.18(+11.39%)
May 29, 2020
1.700
1.700
1.570
1.580
88,718
-0.07(-4.24%)
May 28, 2020
1.610
1.660
1.610
1.650
75,647
+0.00(+0.00%)
May 27, 2020
1.640
1.680
1.610
1.650
23,811
-0.03(-1.79%)
May 26, 2020
1.800
1.810
1.610
1.680
89,722
-0.12(-6.67%)
May 25, 2020
1.710
1.830
1.710
1.800
81,241
+0.12(+7.14%)
May 22, 2020
1.580
1.680
1.580
1.680
130,603
+0.13(+8.39%)
May 21, 2020
1.480
1.550
1.460
1.550
115,644
+0.12(+8.39%)
May 20, 2020
1.450
1.450
1.420
1.430
134,080
+0.01(+0.70%)
May 19, 2020
1.570
1.570
1.420
1.420
144,483
+0.14(+10.94%)
May 15, 2020
1.280
1.280
1.280
0
-0.03(-2.29%)
May 14, 2020
1.300
1.390
1.270
1.310
184,670
-0.09(-6.43%)
May 13, 2020
1.410
1.410
1.350
1.400
109,358
-0.01(-0.71%)
May 12, 2020
1.400
1.410
1.320
1.410
217,826
+0.03(+2.17%)
May 11, 2020
1.480
1.480
1.380
1.380
157,513
-0.10(-6.76%)
May 08, 2020
1.480
1.500
1.450
1.480
59,707
+0.02(+1.37%)
May 07, 2020
1.500
1.500
1.450
1.460
66,433
-0.04(-2.67%)
May 06, 2020
1.450
1.560
1.450
1.500
93,128
+0.02(+1.35%)
May 05, 2020
1.500
1.500
1.450
1.480
29,086
-0.02(-1.33%)
May 04, 2020
1.500
1.510
1.470
1.500
115,075
-0.01(-0.66%)
May 01, 2020
1.580
1.580
1.470
1.510
179,325
-0.07(-4.43%)
Apr 30, 2020
1.590
1.670
1.570
1.580
430,997
-0.01(-0.63%)
Apr 29, 2020
1.640
1.640
1.530
1.590
300,694
+0.07(+4.61%)
Apr 28, 2020
1.700
1.700
1.520
1.520
282,595
-0.11(-6.75%)
Apr 27, 2020
1.650
1.750
1.620
1.630
358,088
-0.10(-5.78%)
Apr 24, 2020
1.720
1.780
1.720
1.730
85,650
-0.01(-0.57%)
Apr 23, 2020
1.650
1.790
1.610
1.740
176,770
+0.09(+5.45%)
Apr 22, 2020
1.620
1.650
1.510
1.650
62,807
+0.06(+3.77%)
Apr 21, 2020
1.580
1.590
1.510
1.590
73,716
+0.03(+1.92%)
Apr 20, 2020
1.600
1.650
1.550
1.560
48,438
-0.04(-2.50%)
Apr 17, 2020
1.620
1.620
1.590
1.600
27,572
+0.01(+0.63%)
Apr 16, 2020
1.580
1.600
1.550
1.590
44,671
+0.00(+0.00%)
Apr 15, 2020
1.570
1.650
1.570
1.590
64,558
-0.03(-1.85%)
Apr 14, 2020
1.640
1.730
1.600
1.620
67,234
-0.03(-1.82%)
Apr 13, 2020
1.700
1.700
1.630
1.650
23,427
-0.03(-1.79%)
Apr 09, 2020
1.680
1.680
1.680
0
+0.02(+1.20%)
Apr 08, 2020
1.690
1.690
1.630
1.660
63,310
+0.03(+1.84%)
Apr 07, 2020
1.790
1.800
1.630
1.630
42,543
-0.11(-6.32%)
Apr 06, 2020
1.680
1.740
1.630
1.740
59,845
+0.17(+10.83%)
Apr 03, 2020
1.630
1.650
1.540
1.570
47,631
-0.08(-4.85%)
Apr 02, 2020
1.700
1.790
1.550
1.650
151,680
-0.08(-4.62%)
Apr 01, 2020
1.800
1.830
1.730
1.730
209,718
-0.09(-4.95%)
Mar 31, 2020
1.750
1.900
1.750
1.820
224,094
+0.07(+4.00%)
Mar 30, 2020
1.770
1.840
1.660
1.750
576,464
+0.19(+12.18%)
Mar 27, 2020
1.540
1.610
1.410
1.560
125,858
+0.06(+4.00%)
Mar 26, 2020
1.470
1.560
1.410
1.500
189,859
+0.03(+2.04%)
Mar 25, 2020
1.400
1.480
1.270
1.470
209,706
+0.07(+5.00%)
Mar 24, 2020
1.270
1.400
1.150
1.400
384,922
+0.15(+12.00%)
Mar 23, 2020
1.300
1.350
1.210
1.250
343,087
-0.10(-7.41%)
Mar 20, 2020
1.400
1.450
1.250
1.350
295,577
-0.11(-7.53%)
Mar 19, 2020
1.300
1.460
1.300
1.460
194,554
+0.06(+4.29%)
Mar 18, 2020
1.440
1.480
1.320
1.400
236,144
-0.07(-4.76%)
Mar 17, 2020
1.500
1.760
1.370
1.470
248,218
-0.03(-2.00%)
Mar 16, 2020
1.350
1.500
1.210
1.500
241,914
+0.01(+0.67%)
Mar 13, 2020
1.500
1.550
1.300
1.490
235,382
+0.00(+0.00%)
Mar 12, 2020
1.420
1.490
1.340
1.490
261,014
-0.06(-3.87%)
Mar 11, 2020
1.520
1.550
1.420
1.550
103,520
-0.05(-3.13%)
Mar 10, 2020
1.500
1.600
1.410
1.600
186,834
+0.10(+6.67%)
Mar 09, 2020
1.520
1.550
1.430
1.500
295,476
-0.13(-7.98%)
Mar 06, 2020
1.630
1.630
1.550
1.630
125,972
-0.01(-0.61%)
Mar 05, 2020
1.670
1.680
1.540
1.640
337,294
+0.01(+0.61%)
Mar 04, 2020
1.710
1.720
1.620
1.630
414,030
-0.07(-4.12%)
Mar 03, 2020
1.780
1.850
1.640
1.700
381,195
-0.06(-3.41%)
Mar 02, 2020
1.830
1.840
1.720
1.760
214,016
-0.10(-5.38%)
Feb 28, 2020
1.780
1.930
1.720
1.860
251,532
+0.04(+2.20%)
Feb 27, 2020
1.850
1.850
1.770
1.820
103,793
-0.07(-3.70%)
Feb 26, 2020
1.900
1.910
1.810
1.890
116,474
-0.03(-1.56%)
Feb 25, 2020
2.030
2.030
1.890
1.920
185,990
-0.12(-5.88%)
Feb 24, 2020
2.070
2.080
1.990
2.040
205,246
-0.07(-3.32%)
Feb 21, 2020
2.080
2.180
2.070
2.110
377,466
+0.05(+2.43%)
Feb 20, 2020
2.010
2.080
1.990
2.060
250,366
+0.05(+2.49%)
Feb 19, 2020
2.030
2.040
2.000
2.010
118,561
+0.00(+0.00%)
Feb 18, 2020
2.000
2.030
1.980
2.010
189,386
+0.01(+0.50%)
Feb 14, 2020
2.000
2.000
2.000
0
+0.13(+6.95%)
Feb 13, 2020
1.880
1.900
1.830
1.870
121,831
-0.01(-0.53%)
Feb 12, 2020
1.920
1.930
1.780
1.880
120,228
-0.03(-1.57%)
Feb 11, 2020
1.970
1.970
1.860
1.910
161,756
-0.08(-4.02%)
Feb 10, 2020
1.970
2.010
1.900
1.990
221,718
-0.01(-0.50%)
Feb 07, 2020
2.010
2.070
1.990
2.000
785,919
-0.01(-0.50%)
Feb 06, 2020
2.040
2.040
1.940
2.010
507,433
+0.00(+0.00%)
Feb 05, 2020
1.930
2.040
1.930
2.010
258,704
+0.09(+4.69%)
Feb 04, 2020
1.900
1.950
1.820
1.920
291,278
+0.07(+3.78%)
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.