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
Lucid Diagnostics Inc
(NQ:
LUCD
)
0.9159
-0.0141 (-1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
1.500
1.500
1.370
1.410
32,788
+0.01(+0.71%)
Jan 30, 2024
1.500
1.500
1.385
1.400
80,981
-0.05(-3.45%)
Jan 29, 2024
1.460
1.500
1.420
1.450
58,310
+0.02(+1.40%)
Jan 26, 2024
1.420
1.480
1.400
1.430
30,667
+0.00(+0.00%)
Jan 25, 2024
1.390
1.470
1.390
1.430
42,605
+0.00(+0.00%)
Jan 24, 2024
1.420
1.470
1.400
1.430
32,946
+0.00(+0.00%)
Jan 23, 2024
1.470
1.510
1.400
1.430
33,668
+0.00(+0.00%)
Jan 22, 2024
1.470
1.500
1.410
1.430
38,118
-0.02(-1.38%)
Jan 19, 2024
1.500
1.580
1.440
1.450
102,608
+0.01(+0.69%)
Jan 18, 2024
1.460
1.470
1.430
1.440
21,253
-0.01(-0.69%)
Jan 17, 2024
1.430
1.485
1.421
1.450
9,422
-0.01(-0.68%)
Jan 16, 2024
1.530
1.540
1.420
1.460
67,580
-0.06(-3.95%)
Jan 12, 2024
1.450
1.520
1.439
1.520
51,992
+0.11(+7.80%)
Jan 11, 2024
1.430
1.475
1.320
1.410
50,656
-0.04(-2.76%)
Jan 10, 2024
1.455
1.485
1.450
1.450
14,378
-0.03(-2.03%)
Jan 09, 2024
1.500
1.530
1.420
1.480
102,641
+0.01(+0.68%)
Jan 08, 2024
1.430
1.500
1.430
1.470
58,725
+0.07(+5.00%)
Jan 05, 2024
1.400
1.430
1.360
1.400
26,072
-0.04(-2.78%)
Jan 04, 2024
1.370
1.440
1.356
1.440
42,843
+0.07(+5.11%)
Jan 03, 2024
1.362
1.395
1.329
1.370
24,087
-0.02(-1.44%)
Jan 02, 2024
1.400
1.440
1.350
1.390
27,873
-0.02(-1.42%)
Dec 29, 2023
1.420
1.490
1.310
1.410
86,851
-0.03(-2.08%)
Dec 28, 2023
1.450
1.490
1.370
1.440
77,557
+0.00(+0.00%)
Dec 27, 2023
1.390
1.440
1.370
1.440
46,208
+0.04(+2.86%)
Dec 26, 2023
1.430
1.430
1.350
1.400
62,042
+0.00(+0.00%)
Dec 22, 2023
1.390
1.400
1.390
1.400
15,944
+0.03(+2.19%)
Dec 21, 2023
1.370
1.400
1.320
1.370
46,743
+0.00(+0.00%)
Dec 20, 2023
1.290
1.370
1.270
1.370
12,691
+0.05(+3.79%)
Dec 19, 2023
1.290
1.340
1.280
1.320
54,404
+0.03(+2.33%)
Dec 18, 2023
1.330
1.370
1.280
1.290
26,134
-0.02(-1.53%)
Dec 15, 2023
1.340
1.387
1.260
1.310
45,331
-0.03(-2.24%)
Dec 14, 2023
1.380
1.409
1.330
1.340
55,327
-0.03(-2.19%)
Dec 13, 2023
1.350
1.400
1.330
1.370
23,076
+0.01(+0.74%)
Dec 12, 2023
1.400
1.438
1.310
1.360
46,534
-0.01(-0.73%)
Dec 11, 2023
1.390
1.420
1.350
1.370
132,624
+0.00(+0.00%)
Dec 08, 2023
1.400
1.490
1.370
1.370
16,824
-0.09(-6.18%)
Dec 07, 2023
1.420
1.484
1.390
1.460
13,572
-0.01(-0.67%)
Dec 06, 2023
1.470
1.487
1.400
1.470
14,081
+0.00(+0.00%)
Dec 05, 2023
1.550
1.550
1.430
1.470
56,959
-0.07(-4.55%)
Dec 04, 2023
1.510
1.540
1.470
1.540
72,873
+0.07(+4.76%)
Dec 01, 2023
1.470
1.480
1.430
1.470
23,832
-0.01(-0.68%)
Nov 30, 2023
1.450
1.480
1.430
1.480
20,559
+0.05(+3.50%)
Nov 29, 2023
1.420
1.450
1.400
1.430
20,809
+0.03(+2.14%)
Nov 28, 2023
1.390
1.410
1.333
1.400
16,913
+0.03(+2.19%)
Nov 27, 2023
1.360
1.389
1.330
1.370
36,602
+0.01(+0.73%)
Nov 24, 2023
1.330
1.383
1.310
1.360
13,681
+0.03(+2.26%)
Nov 22, 2023
1.320
1.330
1.301
1.330
11,593
+0.03(+2.31%)
Nov 21, 2023
1.320
1.334
1.290
1.300
5,343
+0.00(+0.00%)
Nov 20, 2023
1.300
1.364
1.280
1.300
16,730
-0.01(-0.76%)
Nov 17, 2023
1.300
1.340
1.260
1.310
58,667
-0.01(-0.76%)
Nov 16, 2023
1.330
1.400
1.280
1.320
28,371
-0.01(-0.75%)
Nov 15, 2023
1.260
1.350
1.255
1.330
111,317
+0.03(+2.31%)
Nov 14, 2023
1.080
1.300
1.040
1.300
52,826
+0.14(+12.07%)
Nov 13, 2023
1.170
1.170
1.110
1.160
16,562
+0.00(+0.00%)
Nov 10, 2023
1.180
1.180
1.100
1.160
29,334
+0.00(+0.00%)
Nov 09, 2023
1.210
1.244
1.100
1.160
56,903
+0.00(+0.00%)
Nov 08, 2023
1.350
1.350
1.100
1.160
133,277
-0.13(-10.08%)
Nov 07, 2023
1.290
1.310
1.280
1.290
17,321
+0.00(+0.00%)
Nov 06, 2023
1.210
1.300
1.210
1.290
29,119
+0.00(+0.00%)
Nov 03, 2023
1.270
1.350
1.250
1.290
19,256
+0.01(+0.78%)
Nov 02, 2023
1.290
1.300
1.250
1.280
36,361
-0.02(-1.54%)
Nov 01, 2023
1.270
1.340
1.220
1.300
30,536
+0.01(+0.78%)
Oct 31, 2023
1.257
1.335
1.257
1.290
24,294
+0.00(+0.00%)
Oct 30, 2023
1.250
1.305
1.210
1.290
68,918
+0.00(+0.00%)
Oct 27, 2023
1.270
1.300
1.230
1.290
27,016
-0.01(-0.77%)
Oct 26, 2023
1.210
1.300
1.210
1.300
8,813
+0.02(+1.56%)
Oct 25, 2023
1.265
1.300
1.265
1.280
3,631
+0.00(+0.00%)
Oct 24, 2023
1.320
1.330
1.250
1.280
15,216
-0.02(-1.54%)
Oct 23, 2023
1.290
1.300
1.230
1.300
60,341
+0.03(+2.36%)
Oct 20, 2023
1.220
1.270
1.210
1.270
7,164
+0.04(+3.25%)
Oct 19, 2023
1.210
1.270
1.160
1.230
38,056
+0.01(+0.82%)
Oct 18, 2023
1.220
1.280
1.200
1.220
63,314
+0.00(+0.00%)
Oct 17, 2023
1.250
1.270
1.210
1.220
17,256
-0.02(-1.61%)
Oct 16, 2023
1.280
1.290
1.220
1.240
16,705
+0.02(+1.64%)
Oct 13, 2023
1.260
1.290
1.210
1.220
8,645
-0.02(-1.61%)
Oct 12, 2023
1.360
1.360
1.200
1.240
51,648
-0.05(-3.88%)
Oct 11, 2023
1.350
1.350
1.250
1.290
60,027
+0.04(+3.20%)
Oct 10, 2023
1.310
1.310
1.230
1.250
19,335
+0.02(+1.63%)
Oct 09, 2023
1.300
1.350
1.220
1.230
34,890
-0.04(-3.15%)
Oct 06, 2023
1.300
1.300
1.250
1.270
19,733
+0.02(+1.60%)
Oct 05, 2023
1.280
1.280
1.250
1.250
14,143
-0.03(-2.34%)
Oct 04, 2023
1.280
1.290
1.250
1.280
18,760
+0.00(+0.00%)
Oct 03, 2023
1.290
1.300
1.240
1.280
34,891
+0.04(+3.23%)
Oct 02, 2023
1.180
1.255
1.160
1.240
85,449
+0.07(+5.98%)
Sep 29, 2023
1.420
1.480
1.100
1.170
505,971
-0.19(-13.97%)
Sep 28, 2023
1.460
1.460
1.325
1.360
40,456
-0.11(-7.48%)
Sep 27, 2023
1.510
1.510
1.450
1.470
45,454
-0.01(-0.68%)
Sep 26, 2023
1.400
1.530
1.400
1.480
97,905
+0.05(+3.50%)
Sep 25, 2023
1.410
1.430
1.370
1.430
43,257
-0.01(-0.69%)
Sep 22, 2023
1.430
1.440
1.410
1.440
17,456
+0.00(+0.00%)
Sep 21, 2023
1.450
1.450
1.410
1.440
12,555
-0.01(-0.69%)
Sep 20, 2023
1.500
1.500
1.430
1.450
16,844
-0.08(-5.23%)
Sep 19, 2023
1.470
1.530
1.450
1.530
20,999
+0.03(+2.00%)
Sep 18, 2023
1.520
1.540
1.450
1.500
25,549
-0.02(-1.32%)
Sep 15, 2023
1.580
1.614
1.500
1.520
41,414
-0.06(-3.80%)
Sep 14, 2023
1.530
1.620
1.530
1.580
18,566
+0.03(+1.94%)
Sep 13, 2023
1.580
1.604
1.550
1.550
15,873
-0.03(-1.90%)
Sep 12, 2023
1.620
1.638
1.570
1.580
16,559
-0.05(-3.07%)
Sep 11, 2023
1.660
1.660
1.600
1.630
50,142
-0.02(-1.21%)
Sep 08, 2023
1.700
1.721
1.580
1.650
102,898
+0.00(+0.00%)
Sep 07, 2023
1.620
1.650
1.580
1.650
37,783
+0.03(+1.85%)
Sep 06, 2023
1.660
1.660
1.540
1.620
49,527
+0.09(+5.88%)
Sep 05, 2023
1.640
1.640
1.520
1.530
42,105
-0.03(-1.92%)
Sep 01, 2023
1.560
1.640
1.510
1.560
57,928
+0.02(+1.30%)
Aug 31, 2023
1.540
1.598
1.510
1.540
33,122
+0.01(+0.65%)
Aug 30, 2023
1.470
1.580
1.450
1.530
46,347
+0.04(+2.68%)
Aug 29, 2023
1.460
1.505
1.450
1.490
45,142
+0.04(+2.76%)
Aug 28, 2023
1.480
1.480
1.399
1.450
38,229
-0.03(-2.03%)
Aug 25, 2023
1.430
1.480
1.400
1.480
26,552
+0.05(+3.50%)
Aug 24, 2023
1.450
1.450
1.370
1.430
9,633
-0.03(-2.05%)
Aug 23, 2023
1.360
1.470
1.360
1.460
37,078
+0.00(+0.00%)
Aug 22, 2023
1.470
1.470
1.370
1.460
32,618
-0.01(-0.68%)
Aug 21, 2023
1.450
1.500
1.390
1.470
17,804
+0.00(+0.00%)
Aug 18, 2023
1.450
1.520
1.350
1.470
124,656
+0.07(+5.00%)
Aug 17, 2023
1.470
1.470
1.350
1.400
57,793
-0.07(-4.76%)
Aug 16, 2023
1.510
1.510
1.390
1.470
55,605
-0.02(-1.34%)
Aug 15, 2023
1.480
1.500
1.350
1.490
65,267
+0.00(+0.34%)
Aug 14, 2023
1.490
1.500
1.440
1.485
37,154
+0.01(+0.34%)
Aug 11, 2023
1.470
1.500
1.420
1.480
37,770
+0.01(+0.68%)
Aug 10, 2023
1.470
1.500
1.419
1.470
26,131
+0.00(+0.00%)
Aug 09, 2023
1.450
1.500
1.415
1.470
14,920
+0.00(+0.00%)
Aug 08, 2023
1.480
1.480
1.424
1.470
16,512
-0.02(-1.34%)
Aug 07, 2023
1.480
1.524
1.450
1.490
37,872
+0.00(+0.00%)
Aug 04, 2023
1.450
1.500
1.400
1.490
13,979
+0.02(+1.36%)
Aug 03, 2023
1.410
1.480
1.330
1.470
32,976
+0.06(+4.26%)
Aug 02, 2023
1.400
1.450
1.380
1.410
10,743
-0.04(-2.76%)
Aug 01, 2023
1.400
1.470
1.400
1.450
26,611
+0.05(+3.57%)
Jul 31, 2023
1.380
1.400
1.320
1.400
52,145
+0.03(+2.19%)
Jul 28, 2023
1.360
1.390
1.360
1.370
26,559
-0.00(-0.36%)
Jul 27, 2023
1.370
1.380
1.350
1.375
9,964
+0.00(+0.36%)
Jul 26, 2023
1.310
1.381
1.310
1.370
69,310
+0.06(+4.58%)
Jul 25, 2023
1.320
1.350
1.310
1.310
18,145
-0.01(-0.76%)
Jul 24, 2023
1.350
1.350
1.320
1.320
23,380
-0.04(-2.94%)
Jul 21, 2023
1.340
1.380
1.330
1.360
35,764
-0.01(-0.73%)
Jul 20, 2023
1.350
1.440
1.340
1.370
26,423
+0.01(+0.74%)
Jul 19, 2023
1.400
1.400
1.320
1.360
62,242
-0.02(-1.45%)
Jul 18, 2023
1.370
1.415
1.340
1.380
64,473
+0.03(+2.22%)
Jul 17, 2023
1.300
1.360
1.300
1.350
38,709
+0.02(+1.50%)
Jul 14, 2023
1.340
1.430
1.310
1.330
90,569
-0.04(-2.92%)
Jul 13, 2023
1.380
1.381
1.340
1.370
32,846
-0.01(-0.72%)
Jul 12, 2023
1.440
1.500
1.320
1.380
170,783
-0.05(-3.50%)
Jul 11, 2023
1.400
1.468
1.395
1.430
26,494
+0.04(+2.88%)
Jul 10, 2023
1.390
1.420
1.370
1.390
48,587
+0.00(+0.00%)
Jul 07, 2023
1.400
1.400
1.370
1.390
18,670
+0.00(+0.00%)
Jul 06, 2023
1.350
1.400
1.350
1.390
32,110
+0.02(+1.46%)
Jul 05, 2023
1.390
1.390
1.350
1.370
36,296
-0.03(-2.14%)
Jul 03, 2023
1.410
1.410
1.380
1.400
12,101
+0.01(+0.72%)
Jun 30, 2023
1.340
1.400
1.320
1.390
67,443
+0.01(+0.72%)
Jun 29, 2023
1.390
1.420
1.359
1.380
41,701
-0.01(-0.72%)
Jun 28, 2023
1.400
1.420
1.360
1.390
99,380
-0.01(-0.71%)
Jun 27, 2023
1.390
1.426
1.330
1.400
75,728
+0.01(+0.72%)
Jun 26, 2023
1.330
1.436
1.330
1.390
117,006
+0.02(+1.46%)
Jun 23, 2023
1.360
1.420
1.320
1.370
74,205
-0.04(-2.84%)
Jun 22, 2023
1.450
1.450
1.340
1.410
43,366
-0.01(-0.70%)
Jun 21, 2023
1.480
1.700
1.380
1.420
107,596
-0.08(-5.33%)
Jun 20, 2023
1.580
1.610
1.440
1.500
205,531
-0.09(-5.66%)
Jun 16, 2023
1.600
1.615
1.495
1.590
216,599
-0.01(-0.63%)
Jun 15, 2023
1.600
1.680
1.600
1.600
41,875
-0.02(-1.23%)
Jun 14, 2023
1.700
1.740
1.620
1.620
36,736
-0.08(-4.71%)
Jun 13, 2023
1.700
1.740
1.690
1.700
41,028
-0.02(-1.16%)
Jun 12, 2023
1.770
1.805
1.700
1.720
36,551
-0.03(-1.71%)
Jun 09, 2023
1.730
1.820
1.710
1.750
86,653
+0.00(+0.00%)
Jun 08, 2023
1.700
1.800
1.700
1.750
38,684
+0.03(+1.74%)
Jun 07, 2023
1.710
1.790
1.690
1.720
40,963
-0.06(-3.37%)
Jun 06, 2023
1.750
1.800
1.730
1.780
113,730
+0.06(+3.49%)
Jun 05, 2023
1.660
1.850
1.635
1.720
140,285
+0.04(+2.38%)
Jun 02, 2023
1.650
1.680
1.571
1.680
35,563
+0.06(+3.45%)
Jun 01, 2023
1.600
1.640
1.565
1.624
22,826
+0.03(+2.14%)
May 31, 2023
1.600
1.600
1.540
1.590
35,508
+0.02(+1.23%)
May 30, 2023
1.490
1.580
1.474
1.571
35,586
+0.07(+4.71%)
May 26, 2023
1.500
1.530
1.420
1.500
21,594
+0.00(+0.00%)
May 25, 2023
1.520
1.540
1.420
1.500
23,144
-0.04(-2.60%)
May 24, 2023
1.520
1.560
1.445
1.540
56,521
+0.00(+0.00%)
May 23, 2023
1.540
1.550
1.510
1.540
22,633
-0.04(-2.53%)
May 22, 2023
1.570
1.580
1.490
1.580
41,152
+0.00(+0.00%)
May 19, 2023
1.560
1.600
1.540
1.580
31,703
+0.00(+0.00%)
May 18, 2023
1.520
1.630
1.460
1.580
93,401
+0.07(+4.64%)
May 17, 2023
1.510
1.550
1.460
1.510
58,788
+0.01(+0.67%)
May 16, 2023
1.450
1.595
1.430
1.500
31,039
+0.01(+0.67%)
May 15, 2023
1.590
1.590
1.420
1.490
87,569
-0.04(-2.61%)
May 12, 2023
1.500
1.530
1.480
1.530
8,507
+0.04(+2.68%)
May 11, 2023
1.490
1.540
1.420
1.490
25,309
-0.01(-0.67%)
May 10, 2023
1.500
1.545
1.420
1.500
34,663
+0.00(+0.00%)
May 09, 2023
1.650
1.650
1.480
1.500
30,831
-0.09(-5.66%)
May 08, 2023
1.570
1.670
1.450
1.590
60,498
+0.09(+6.00%)
May 05, 2023
1.560
1.560
1.470
1.500
18,440
+0.02(+1.35%)
May 04, 2023
1.440
1.483
1.410
1.480
15,885
+0.06(+4.23%)
May 03, 2023
1.510
1.535
1.380
1.420
27,306
-0.15(-9.55%)
May 02, 2023
1.440
1.570
1.370
1.570
70,926
+0.19(+13.77%)
May 01, 2023
1.480
1.513
1.380
1.380
45,220
-0.09(-6.12%)
Apr 28, 2023
1.470
1.520
1.440
1.470
13,182
-0.02(-1.34%)
Apr 27, 2023
1.510
1.550
1.430
1.490
59,702
-0.01(-0.67%)
Apr 26, 2023
1.460
1.550
1.460
1.500
42,333
+0.02(+1.35%)
Apr 25, 2023
1.520
1.550
1.450
1.480
38,782
-0.05(-3.27%)
Apr 24, 2023
1.530
1.550
1.477
1.530
15,342
+0.00(+0.00%)
Apr 21, 2023
1.560
1.590
1.510
1.530
21,820
-0.03(-1.92%)
Apr 20, 2023
1.580
1.590
1.540
1.560
37,199
-0.04(-2.50%)
Apr 19, 2023
1.500
1.680
1.470
1.600
150,606
+0.13(+8.84%)
Apr 18, 2023
1.370
1.500
1.327
1.470
99,463
+0.11(+8.09%)
Apr 17, 2023
1.350
1.480
1.320
1.360
20,300
+0.00(+0.00%)
Apr 14, 2023
1.400
1.400
1.310
1.360
20,283
+0.01(+0.74%)
Apr 13, 2023
1.390
1.397
1.300
1.350
52,389
-0.04(-2.88%)
Apr 12, 2023
1.410
1.472
1.350
1.390
56,109
-0.06(-4.14%)
Apr 11, 2023
1.350
1.490
1.350
1.450
107,222
+0.09(+6.62%)
Apr 10, 2023
1.350
1.460
1.350
1.360
58,844
+0.08(+6.25%)
Apr 06, 2023
1.250
1.300
1.250
1.280
6,074
+0.00(+0.00%)
Apr 05, 2023
1.300
1.307
1.250
1.280
26,302
-0.02(-1.54%)
Apr 04, 2023
1.330
1.330
1.260
1.300
44,372
-0.03(-2.26%)
Apr 03, 2023
1.450
1.500
1.300
1.330
171,510
-0.07(-5.00%)
Mar 31, 2023
1.400
1.610
1.310
1.400
695,430
+0.01(+0.72%)
Mar 30, 2023
1.390
1.398
1.371
1.390
26,871
+0.00(+0.00%)
Mar 29, 2023
1.450
1.450
1.380
1.390
19,428
-0.07(-4.79%)
Mar 28, 2023
1.355
1.460
1.355
1.460
42,206
+0.06(+4.29%)
Mar 27, 2023
1.380
1.415
1.340
1.400
38,878
+0.00(+0.00%)
Mar 24, 2023
1.330
1.444
1.330
1.400
59,692
+0.01(+0.72%)
Mar 23, 2023
1.410
1.470
1.250
1.390
349,729
-0.08(-5.44%)
Mar 22, 2023
1.540
1.540
1.420
1.470
179,909
-0.07(-4.55%)
Mar 21, 2023
1.630
1.630
1.520
1.540
51,139
-0.07(-4.35%)
Mar 20, 2023
1.650
1.670
1.570
1.610
120,201
-0.07(-4.17%)
Mar 17, 2023
1.700
1.700
1.629
1.680
43,495
-0.04(-2.33%)
Mar 16, 2023
1.770
1.780
1.590
1.720
57,707
-0.05(-2.82%)
Mar 15, 2023
1.690
1.800
1.650
1.770
45,337
+0.05(+2.91%)
Mar 14, 2023
1.700
1.750
1.565
1.720
164,516
+0.11(+6.83%)
Mar 13, 2023
1.500
1.650
1.500
1.610
134,625
+0.06(+3.87%)
Mar 10, 2023
1.650
1.709
1.480
1.550
143,712
-0.10(-6.06%)
Mar 09, 2023
1.740
1.848
1.590
1.650
220,670
-0.06(-3.51%)
Mar 08, 2023
1.550
1.755
1.530
1.710
249,208
+0.19(+12.50%)
Mar 07, 2023
1.490
1.560
1.440
1.520
121,911
+0.05(+3.40%)
Mar 06, 2023
1.460
1.470
1.390
1.470
93,512
+0.07(+5.00%)
Mar 03, 2023
1.360
1.440
1.351
1.400
109,382
+0.02(+1.45%)
Mar 02, 2023
1.320
1.380
1.280
1.380
64,006
+0.02(+1.47%)
Mar 01, 2023
1.350
1.385
1.330
1.360
47,999
+0.00(+0.00%)
Feb 28, 2023
1.320
1.378
1.310
1.360
146,868
+0.01(+0.74%)
Feb 27, 2023
1.350
1.480
1.301
1.350
435,286
+0.06(+4.65%)
Feb 24, 2023
1.260
1.330
1.259
1.290
232,126
+0.01(+0.78%)
Feb 23, 2023
1.300
1.300
1.260
1.280
54,980
-0.01(-0.78%)
Feb 22, 2023
1.290
1.310
1.270
1.290
47,777
-0.03(-2.27%)
Feb 21, 2023
1.310
1.320
1.270
1.320
60,710
+0.00(+0.00%)
Feb 17, 2023
1.310
1.320
1.270
1.320
56,172
+0.01(+0.76%)
Feb 16, 2023
1.300
1.310
1.280
1.310
33,473
+0.00(+0.00%)
Feb 15, 2023
1.270
1.310
1.250
1.310
110,841
+0.05(+3.97%)
Feb 14, 2023
1.270
1.280
1.240
1.260
37,374
-0.01(-0.79%)
Feb 13, 2023
1.270
1.280
1.240
1.270
44,473
-0.01(-0.78%)
Feb 10, 2023
1.300
1.300
1.250
1.280
130,843
-0.01(-0.78%)
Feb 09, 2023
1.290
1.290
1.250
1.290
36,108
+0.00(+0.00%)
Feb 08, 2023
1.290
1.310
1.270
1.290
50,163
-0.01(-0.77%)
Feb 07, 2023
1.300
1.300
1.260
1.300
40,344
+0.00(+0.00%)
Feb 06, 2023
1.310
1.350
1.262
1.300
57,573
-0.01(-0.76%)
Feb 03, 2023
1.340
1.340
1.295
1.310
85,064
+0.01(+0.38%)
Feb 02, 2023
1.350
1.350
1.290
1.305
78,718
+0.00(+0.38%)
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.