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
Inogen Inc
(NQ:
INGN
)
7.295
-0.575 (-7.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
6.280
7.490
6.215
7.115
2,037,012
+0.78(+12.31%)
Jan 30, 2024
5.990
6.440
5.790
6.335
694,476
+0.33(+5.58%)
Jan 29, 2024
5.730
6.020
5.670
6.000
217,998
+0.30(+5.26%)
Jan 26, 2024
5.690
5.815
5.605
5.700
498,019
+0.06(+1.06%)
Jan 25, 2024
5.500
5.650
5.370
5.640
283,633
+0.31(+5.82%)
Jan 24, 2024
5.540
5.580
5.330
5.330
261,649
-0.16(-2.91%)
Jan 23, 2024
5.650
5.740
5.380
5.490
775,877
-0.08(-1.44%)
Jan 22, 2024
5.350
5.650
5.270
5.570
398,026
+0.22(+4.11%)
Jan 19, 2024
5.370
5.390
5.080
5.350
446,693
+0.02(+0.47%)
Jan 18, 2024
5.370
5.431
5.160
5.325
246,559
-0.04(-0.84%)
Jan 17, 2024
5.240
5.420
5.210
5.370
371,809
-0.03(-0.56%)
Jan 16, 2024
5.870
5.900
5.360
5.400
787,657
-0.58(-9.70%)
Jan 12, 2024
6.290
6.550
5.940
5.980
615,504
-0.30(-4.85%)
Jan 11, 2024
6.310
6.480
6.011
6.285
453,548
-0.08(-1.18%)
Jan 10, 2024
6.010
6.370
5.720
6.360
543,770
+0.31(+5.12%)
Jan 09, 2024
6.350
6.500
6.040
6.050
515,559
-0.49(-7.42%)
Jan 08, 2024
6.050
6.560
5.955
6.535
1,117,954
+0.46(+7.66%)
Jan 05, 2024
5.130
6.480
5.090
6.070
3,008,985
+0.81(+15.40%)
Jan 04, 2024
5.360
5.365
5.180
5.260
164,080
-0.02(-0.28%)
Jan 03, 2024
5.620
5.620
5.230
5.275
341,872
-0.39(-6.97%)
Jan 02, 2024
5.470
5.850
5.290
5.670
240,395
+0.18(+3.28%)
Dec 29, 2023
5.630
5.650
5.460
5.490
209,148
-0.16(-2.83%)
Dec 28, 2023
5.600
5.700
5.500
5.650
310,469
+0.07(+1.16%)
Dec 27, 2023
5.720
5.730
5.430
5.585
193,535
-0.16(-2.70%)
Dec 26, 2023
5.780
5.850
5.690
5.740
100,450
-0.04(-0.69%)
Dec 22, 2023
6.090
6.090
5.660
5.780
170,588
-0.13(-2.20%)
Dec 21, 2023
6.080
6.132
5.820
5.910
154,269
+0.10(+1.72%)
Dec 20, 2023
5.920
6.100
5.790
5.810
188,689
-0.15(-2.52%)
Dec 19, 2023
5.960
6.080
5.770
5.960
493,959
+0.18(+3.11%)
Dec 18, 2023
6.170
6.170
5.760
5.780
214,604
-0.35(-5.71%)
Dec 15, 2023
6.410
6.480
6.070
6.130
388,030
-0.19(-3.01%)
Dec 14, 2023
6.290
6.640
6.267
6.320
315,945
+0.20(+3.27%)
Dec 13, 2023
5.750
6.140
5.560
6.120
342,347
+0.34(+5.88%)
Dec 12, 2023
5.610
5.890
5.520
5.780
181,784
+0.10(+1.76%)
Dec 11, 2023
5.950
5.970
5.560
5.680
199,014
-0.26(-4.38%)
Dec 08, 2023
5.800
6.070
5.800
5.940
323,820
+0.13(+2.24%)
Dec 07, 2023
5.010
6.560
4.950
5.810
1,846,519
+0.82(+16.43%)
Dec 06, 2023
5.100
5.350
4.935
4.990
337,657
-0.10(-1.96%)
Dec 05, 2023
5.750
5.750
4.930
5.090
370,704
-0.59(-10.39%)
Dec 04, 2023
5.750
5.930
5.640
5.680
147,397
-0.04(-0.70%)
Dec 01, 2023
5.780
5.920
5.610
5.720
176,801
-0.10(-1.72%)
Nov 30, 2023
5.890
6.010
5.590
5.820
223,631
-0.04(-0.68%)
Nov 29, 2023
5.840
6.040
5.600
5.860
570,892
+0.07(+1.21%)
Nov 28, 2023
5.860
5.880
5.550
5.790
541,929
-0.09(-1.53%)
Nov 27, 2023
5.960
6.270
5.860
5.880
497,957
-0.15(-2.49%)
Nov 24, 2023
5.810
6.040
5.800
6.030
239,006
+0.24(+4.15%)
Nov 22, 2023
5.900
6.080
5.752
5.790
383,981
-0.03(-0.52%)
Nov 21, 2023
5.720
5.880
5.530
5.820
331,635
+0.03(+0.52%)
Nov 20, 2023
5.780
5.820
5.600
5.790
416,191
+0.05(+0.87%)
Nov 17, 2023
5.720
5.820
5.400
5.740
202,497
+0.10(+1.77%)
Nov 16, 2023
5.760
6.050
5.620
5.640
341,197
-0.15(-2.59%)
Nov 15, 2023
5.500
5.870
5.500
5.790
458,697
+0.30(+5.46%)
Nov 14, 2023
5.130
5.490
5.130
5.490
379,434
+0.63(+12.96%)
Nov 13, 2023
4.790
4.990
4.678
4.860
248,325
+0.01(+0.21%)
Nov 10, 2023
4.810
4.865
4.590
4.850
394,287
+0.04(+0.83%)
Nov 09, 2023
5.220
5.220
4.790
4.810
285,791
-0.40(-7.68%)
Nov 08, 2023
4.960
5.330
4.490
5.210
374,727
-0.06(-1.14%)
Nov 07, 2023
5.270
5.320
5.080
5.270
268,753
-0.01(-0.19%)
Nov 06, 2023
5.400
5.510
5.250
5.280
282,337
-0.05(-0.94%)
Nov 03, 2023
5.200
5.440
5.200
5.330
363,860
+0.20(+3.90%)
Nov 02, 2023
5.000
5.140
4.910
5.130
299,916
+0.22(+4.48%)
Nov 01, 2023
4.490
4.930
4.440
4.910
266,555
+0.44(+9.84%)
Oct 31, 2023
4.500
4.630
4.370
4.470
375,128
+0.05(+1.13%)
Oct 30, 2023
4.620
4.910
4.390
4.420
949,366
+0.21(+4.99%)
Oct 27, 2023
4.550
4.550
4.130
4.210
287,924
-0.21(-4.75%)
Oct 26, 2023
4.600
4.600
4.395
4.420
267,715
-0.10(-2.21%)
Oct 25, 2023
4.510
4.540
4.370
4.520
163,536
-0.03(-0.66%)
Oct 24, 2023
4.490
4.710
4.490
4.550
299,112
+0.12(+2.71%)
Oct 23, 2023
4.450
4.560
4.390
4.430
271,805
-0.03(-0.67%)
Oct 20, 2023
4.620
4.760
4.400
4.460
202,469
-0.16(-3.46%)
Oct 19, 2023
4.670
4.760
4.600
4.620
86,404
-0.06(-1.28%)
Oct 18, 2023
4.860
4.860
4.670
4.680
932,653
-0.24(-4.88%)
Oct 17, 2023
4.850
5.040
4.770
4.920
154,146
+0.03(+0.61%)
Oct 16, 2023
4.670
4.910
4.540
4.890
195,810
+0.28(+6.07%)
Oct 13, 2023
4.550
4.640
4.410
4.610
237,993
+0.07(+1.54%)
Oct 12, 2023
4.760
4.760
4.415
4.540
272,629
-0.22(-4.62%)
Oct 11, 2023
5.000
5.000
4.680
4.760
140,033
-0.24(-4.80%)
Oct 10, 2023
4.720
5.010
4.720
5.000
142,634
+0.29(+6.27%)
Oct 09, 2023
4.700
4.740
4.560
4.705
235,373
-0.08(-1.77%)
Oct 06, 2023
4.780
4.850
4.640
4.790
228,652
-0.02(-0.42%)
Oct 05, 2023
4.920
4.965
4.790
4.810
190,376
-0.13(-2.63%)
Oct 04, 2023
4.960
5.000
4.740
4.940
203,856
+0.06(+1.13%)
Oct 03, 2023
5.140
5.260
4.870
4.885
190,840
-0.29(-5.69%)
Oct 02, 2023
5.200
5.260
5.000
5.180
324,361
-0.04(-0.77%)
Sep 29, 2023
5.410
5.430
5.190
5.220
179,534
-0.14(-2.61%)
Sep 28, 2023
5.310
5.390
5.280
5.360
416,884
+0.06(+1.13%)
Sep 27, 2023
5.280
5.400
5.260
5.300
242,739
+0.05(+0.95%)
Sep 26, 2023
5.080
5.310
5.080
5.250
188,204
+0.11(+2.14%)
Sep 25, 2023
5.180
5.180
5.125
5.140
173,032
-0.07(-1.34%)
Sep 22, 2023
5.170
5.290
5.140
5.210
320,197
+0.06(+1.17%)
Sep 21, 2023
5.090
5.220
5.055
5.150
246,512
-0.05(-0.96%)
Sep 20, 2023
5.420
5.510
5.105
5.200
196,551
-0.22(-4.06%)
Sep 19, 2023
5.390
5.480
5.280
5.420
229,337
+0.02(+0.37%)
Sep 18, 2023
5.600
5.630
5.380
5.400
256,632
-0.18(-3.23%)
Sep 15, 2023
5.980
6.030
5.570
5.580
505,771
-0.40(-6.69%)
Sep 14, 2023
5.800
6.020
5.740
5.980
181,098
+0.19(+3.28%)
Sep 13, 2023
6.020
6.020
5.760
5.790
212,062
-0.11(-1.86%)
Sep 12, 2023
5.800
6.020
5.800
5.900
176,274
+0.05(+0.85%)
Sep 11, 2023
6.040
6.090
5.770
5.850
264,007
-0.15(-2.50%)
Sep 08, 2023
5.930
6.040
5.770
6.000
261,716
+0.05(+0.84%)
Sep 07, 2023
5.920
6.050
5.750
5.950
258,319
-0.06(-1.00%)
Sep 06, 2023
6.080
6.120
5.900
6.010
192,596
-0.09(-1.48%)
Sep 05, 2023
6.130
6.160
5.910
6.100
294,110
-0.08(-1.29%)
Sep 01, 2023
6.220
6.290
6.160
6.180
182,538
-0.03(-0.48%)
Aug 31, 2023
6.250
6.320
6.195
6.210
143,949
-0.05(-0.80%)
Aug 30, 2023
6.230
6.480
6.230
6.260
105,273
+0.01(+0.16%)
Aug 29, 2023
6.070
6.270
6.070
6.250
173,825
+0.16(+2.63%)
Aug 28, 2023
6.000
6.179
5.945
6.090
166,277
+0.10(+1.67%)
Aug 25, 2023
6.250
6.380
5.970
5.990
169,398
-0.26(-4.16%)
Aug 24, 2023
6.490
6.560
6.230
6.250
191,169
-0.25(-3.85%)
Aug 23, 2023
6.330
6.530
6.280
6.500
215,902
+0.16(+2.52%)
Aug 22, 2023
6.430
6.490
6.230
6.340
183,728
-0.08(-1.25%)
Aug 21, 2023
6.300
6.445
6.210
6.420
251,338
+0.13(+2.07%)
Aug 18, 2023
6.280
6.389
6.190
6.290
184,595
-0.03(-0.47%)
Aug 17, 2023
6.190
6.360
6.085
6.320
197,073
+0.11(+1.77%)
Aug 16, 2023
6.180
6.325
6.100
6.210
174,886
+0.00(+0.00%)
Aug 15, 2023
6.100
6.295
6.090
6.210
207,731
+0.06(+0.98%)
Aug 14, 2023
6.170
6.200
5.970
6.150
236,598
-0.02(-0.32%)
Aug 11, 2023
6.110
6.230
5.970
6.170
256,943
+0.06(+0.98%)
Aug 10, 2023
6.240
6.560
6.095
6.110
327,471
-0.11(-1.77%)
Aug 09, 2023
6.520
6.622
6.060
6.220
558,050
-0.26(-4.01%)
Aug 08, 2023
6.020
6.620
5.525
6.480
1,221,912
-1.02(-13.60%)
Aug 07, 2023
7.540
7.610
7.350
7.500
256,158
-0.09(-1.19%)
Aug 04, 2023
7.670
7.685
7.450
7.590
209,461
-0.04(-0.52%)
Aug 03, 2023
7.660
7.660
7.410
7.630
200,491
+0.05(+0.66%)
Aug 02, 2023
7.770
7.810
7.500
7.580
216,119
-0.31(-3.93%)
Aug 01, 2023
8.160
8.180
7.850
7.890
210,482
-0.28(-3.43%)
Jul 31, 2023
8.100
8.190
8.010
8.170
159,315
+0.07(+0.86%)
Jul 28, 2023
8.070
8.270
8.009
8.100
234,164
+0.05(+0.62%)
Jul 27, 2023
8.350
8.480
8.020
8.050
196,359
-0.26(-3.13%)
Jul 26, 2023
8.110
8.530
8.110
8.310
233,856
+0.18(+2.21%)
Jul 25, 2023
8.220
8.390
8.010
8.130
259,684
-0.13(-1.57%)
Jul 24, 2023
8.600
8.620
8.230
8.260
301,034
-0.32(-3.73%)
Jul 21, 2023
8.620
8.740
8.350
8.580
283,655
-0.06(-0.69%)
Jul 20, 2023
8.450
8.710
8.420
8.640
245,257
+0.24(+2.86%)
Jul 19, 2023
8.690
8.920
8.390
8.400
417,606
-0.26(-3.00%)
Jul 18, 2023
9.120
9.260
8.660
8.660
261,879
-0.45(-4.94%)
Jul 17, 2023
8.890
9.150
8.580
9.110
833,026
+0.22(+2.47%)
Jul 14, 2023
9.620
9.660
8.680
8.890
990,077
-1.37(-13.35%)
Jul 13, 2023
9.650
10.42
9.550
10.26
757,945
-0.21(-2.01%)
Jul 12, 2023
10.62
10.81
10.41
10.47
152,892
+0.05(+0.48%)
Jul 11, 2023
10.29
10.63
10.16
10.42
260,178
+0.13(+1.26%)
Jul 10, 2023
10.27
10.64
10.26
10.29
207,516
-0.03(-0.29%)
Jul 07, 2023
10.30
10.48
10.25
10.32
232,652
+0.02(+0.19%)
Jul 06, 2023
10.28
10.46
10.19
10.30
254,434
-0.16(-1.53%)
Jul 05, 2023
11.30
11.30
10.24
10.46
337,719
-0.82(-7.27%)
Jul 03, 2023
11.50
11.60
11.21
11.28
131,991
-0.27(-2.34%)
Jun 30, 2023
11.87
11.96
11.50
11.55
172,319
-0.20(-1.70%)
Jun 29, 2023
11.57
11.98
11.57
11.75
194,557
+0.16(+1.38%)
Jun 28, 2023
11.72
11.90
11.45
11.59
183,414
-0.06(-0.52%)
Jun 27, 2023
11.17
11.68
10.91
11.65
287,016
+0.52(+4.67%)
Jun 26, 2023
11.25
11.63
11.13
11.13
238,474
-0.47(-4.05%)
Jun 23, 2023
11.43
11.71
11.41
11.60
514,724
+0.04(+0.35%)
Jun 22, 2023
11.41
11.71
11.09
11.56
345,546
+0.15(+1.31%)
Jun 21, 2023
11.14
11.53
10.86
11.41
454,714
+0.16(+1.42%)
Jun 20, 2023
10.60
11.30
10.37
11.25
628,339
+0.63(+5.93%)
Jun 16, 2023
10.56
10.91
10.50
10.62
6,097,482
+0.23(+2.21%)
Jun 15, 2023
10.06
10.40
9.955
10.39
699,518
+0.34(+3.38%)
Jun 14, 2023
10.23
10.47
9.980
10.05
681,205
-0.06(-0.59%)
Jun 13, 2023
10.45
10.55
10.07
10.11
437,308
-0.32(-3.07%)
Jun 12, 2023
10.34
10.54
10.18
10.43
379,805
+0.07(+0.68%)
Jun 09, 2023
10.64
10.64
10.25
10.36
279,077
-0.32(-3.00%)
Jun 08, 2023
11.13
11.13
10.63
10.68
306,095
-0.48(-4.30%)
Jun 07, 2023
10.83
11.35
10.76
11.16
341,721
+0.45(+4.20%)
Jun 06, 2023
10.09
10.83
9.945
10.71
461,163
+0.70(+6.99%)
Jun 05, 2023
10.10
10.43
9.880
10.01
712,450
-0.81(-7.49%)
Jun 02, 2023
10.50
10.87
10.37
10.82
286,500
+0.45(+4.34%)
Jun 01, 2023
10.57
10.80
10.26
10.37
274,083
-0.16(-1.52%)
May 31, 2023
11.03
11.05
10.28
10.53
1,094,659
-0.50(-4.53%)
May 30, 2023
11.09
11.34
10.94
11.03
178,561
-0.08(-0.72%)
May 26, 2023
10.80
11.17
10.79
11.11
141,853
+0.28(+2.59%)
May 25, 2023
11.11
11.11
10.64
10.83
142,344
-0.40(-3.56%)
May 24, 2023
11.15
11.32
11.04
11.23
133,126
+0.04(+0.36%)
May 23, 2023
11.25
11.59
11.12
11.19
148,527
-0.12(-1.06%)
May 22, 2023
11.10
11.38
11.02
11.31
144,221
+0.20(+1.80%)
May 19, 2023
11.11
11.21
10.98
11.11
140,147
+0.18(+1.65%)
May 18, 2023
11.10
11.23
10.77
10.93
209,160
-0.23(-2.06%)
May 17, 2023
10.81
11.31
10.62
11.16
167,129
+0.31(+2.86%)
May 16, 2023
10.81
10.94
10.68
10.85
146,721
+0.04(+0.37%)
May 15, 2023
10.84
10.91
10.73
10.81
221,946
-0.04(-0.37%)
May 12, 2023
11.09
11.12
10.57
10.85
153,509
-0.24(-2.16%)
May 11, 2023
10.93
11.32
10.87
11.09
267,656
-0.01(-0.09%)
May 10, 2023
11.37
11.37
10.61
11.10
392,552
-0.08(-0.72%)
May 09, 2023
11.73
11.75
10.86
11.18
381,296
-0.67(-5.65%)
May 08, 2023
12.99
13.45
11.76
11.85
274,953
-1.16(-8.92%)
May 05, 2023
13.81
13.84
12.66
13.01
236,462
-0.74(-5.38%)
May 04, 2023
13.76
13.86
13.54
13.75
163,057
-0.11(-0.79%)
May 03, 2023
13.45
14.10
13.44
13.86
207,822
+0.50(+3.74%)
May 02, 2023
13.59
13.59
13.21
13.36
167,826
-0.25(-1.84%)
May 01, 2023
13.34
13.70
13.23
13.61
145,490
+0.30(+2.25%)
Apr 28, 2023
13.22
13.52
13.09
13.31
156,950
+0.22(+1.68%)
Apr 27, 2023
13.03
13.16
12.73
13.09
121,882
+0.05(+0.38%)
Apr 26, 2023
13.28
13.28
12.93
13.04
166,756
-0.17(-1.29%)
Apr 25, 2023
13.54
13.83
13.18
13.21
228,137
-0.53(-3.86%)
Apr 24, 2023
13.31
13.75
13.31
13.74
180,500
+0.34(+2.54%)
Apr 21, 2023
13.28
13.47
13.14
13.40
223,153
+0.11(+0.83%)
Apr 20, 2023
12.97
13.45
12.81
13.29
406,512
+0.29(+2.23%)
Apr 19, 2023
12.65
13.07
12.65
13.00
233,677
+0.30(+2.36%)
Apr 18, 2023
12.99
12.99
12.37
12.70
281,803
-0.26(-2.01%)
Apr 17, 2023
12.80
12.98
12.52
12.96
157,152
+0.17(+1.33%)
Apr 14, 2023
13.34
13.34
12.66
12.79
137,659
-0.46(-3.47%)
Apr 13, 2023
13.13
13.40
12.89
13.25
242,098
+0.22(+1.69%)
Apr 12, 2023
13.48
13.57
12.96
13.03
226,977
-0.27(-2.03%)
Apr 11, 2023
12.93
13.41
12.93
13.30
399,814
+0.52(+4.07%)
Apr 10, 2023
12.57
12.87
12.32
12.78
267,011
+0.25(+2.00%)
Apr 06, 2023
12.19
12.60
12.13
12.53
196,302
+0.41(+3.38%)
Apr 05, 2023
11.98
12.22
11.89
12.12
262,877
+0.11(+0.92%)
Apr 04, 2023
12.17
12.42
11.77
12.01
311,302
-0.17(-1.40%)
Apr 03, 2023
12.52
12.63
12.15
12.18
234,903
-0.30(-2.40%)
Mar 31, 2023
12.20
12.60
12.18
12.48
279,542
+0.33(+2.72%)
Mar 30, 2023
12.07
12.35
11.99
12.15
359,846
+0.27(+2.27%)
Mar 29, 2023
12.08
12.12
11.60
11.88
498,691
-0.01(-0.08%)
Mar 28, 2023
12.26
12.30
11.85
11.89
269,760
-0.44(-3.57%)
Mar 27, 2023
12.61
12.68
12.26
12.33
297,210
-0.08(-0.64%)
Mar 24, 2023
12.51
12.84
12.22
12.41
283,177
-0.29(-2.28%)
Mar 23, 2023
12.80
13.28
12.65
12.70
234,275
+0.01(+0.08%)
Mar 22, 2023
13.32
13.52
12.65
12.69
361,794
-0.66(-4.94%)
Mar 21, 2023
12.97
13.43
12.83
13.35
499,030
+0.64(+5.04%)
Mar 20, 2023
12.72
12.99
12.60
12.71
335,108
+0.05(+0.39%)
Mar 17, 2023
13.29
13.34
12.58
12.66
812,201
-0.72(-5.38%)
Mar 16, 2023
13.20
13.58
12.95
13.38
318,291
-0.03(-0.22%)
Mar 15, 2023
13.02
13.58
12.85
13.41
449,498
+0.08(+0.60%)
Mar 14, 2023
13.73
13.73
13.06
13.33
228,426
+0.04(+0.30%)
Mar 13, 2023
13.14
13.54
13.12
13.29
246,605
-0.18(-1.34%)
Mar 10, 2023
13.71
13.73
13.22
13.47
219,122
-0.29(-2.11%)
Mar 09, 2023
14.43
14.54
13.74
13.76
294,294
-0.70(-4.84%)
Mar 08, 2023
14.64
14.78
14.30
14.46
303,385
-0.18(-1.23%)
Mar 07, 2023
14.81
14.97
14.56
14.64
230,557
-0.17(-1.15%)
Mar 06, 2023
15.48
15.48
14.72
14.81
313,798
-0.67(-4.33%)
Mar 03, 2023
15.88
15.88
15.37
15.48
203,192
-0.23(-1.46%)
Mar 02, 2023
15.40
15.74
15.05
15.71
312,158
+0.15(+0.96%)
Mar 01, 2023
15.89
16.34
15.29
15.56
325,865
-0.11(-0.70%)
Feb 28, 2023
16.20
16.49
15.53
15.67
400,029
-0.83(-5.03%)
Feb 27, 2023
15.96
16.98
15.51
16.50
527,601
+0.61(+3.84%)
Feb 24, 2023
20.35
20.44
14.51
15.89
1,909,791
-7.27(-31.39%)
Feb 23, 2023
23.40
23.54
22.93
23.16
108,745
-0.01(-0.04%)
Feb 22, 2023
22.82
23.41
22.82
23.17
124,408
+0.44(+1.94%)
Feb 21, 2023
23.27
23.27
22.61
22.73
126,486
-0.77(-3.28%)
Feb 17, 2023
23.58
23.59
23.25
23.50
87,632
+0.02(+0.09%)
Feb 16, 2023
23.02
23.80
22.79
23.48
153,638
+0.04(+0.17%)
Feb 15, 2023
23.18
23.53
22.93
23.44
102,227
+0.11(+0.47%)
Feb 14, 2023
23.67
24.00
23.20
23.33
234,120
-0.51(-2.14%)
Feb 13, 2023
23.63
24.13
23.04
23.84
256,064
+0.34(+1.45%)
Feb 10, 2023
23.57
24.04
22.95
23.50
140,644
-0.25(-1.05%)
Feb 09, 2023
23.95
24.11
23.63
23.75
147,335
+0.15(+0.64%)
Feb 08, 2023
24.82
25.14
23.45
23.60
158,919
-1.54(-6.13%)
Feb 07, 2023
25.12
25.45
24.79
25.14
210,055
-0.05(-0.20%)
Feb 06, 2023
25.75
26.05
24.95
25.19
165,608
-0.81(-3.12%)
Feb 03, 2023
25.17
26.11
24.23
26.00
245,857
+0.31(+1.21%)
Feb 02, 2023
24.44
25.92
23.27
25.69
176,908
+1.56(+6.46%)
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.