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
Birks Group Inc
(NY:
BGI
)
2.560
+0.080 (+3.23%)
Official Closing Price
Updated: 8:00 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, 2022
4.800
4.606
4.640
124,186
-0.11(-2.32%)
Jan 28, 2022
4.500
4.750
4.500
4.750
83,474
+0.30(+6.74%)
Jan 27, 2022
4.580
4.600
4.400
4.450
159,019
-0.14(-3.05%)
Jan 26, 2022
4.550
4.730
4.530
4.590
57,255
-0.01(-0.22%)
Jan 25, 2022
4.650
4.650
4.560
4.600
22,058
+0.03(+0.66%)
Jan 24, 2022
4.540
4.610
4.520
4.570
60,182
-0.03(-0.65%)
Jan 21, 2022
4.570
4.720
4.520
4.600
184,318
-0.05(-1.08%)
Jan 20, 2022
4.660
4.760
4.525
4.650
123,028
-0.05(-1.06%)
Jan 19, 2022
4.840
4.840
4.660
4.700
89,848
-0.05(-1.05%)
Jan 18, 2022
4.990
4.990
4.390
4.750
98,972
-0.07(-1.45%)
Jan 14, 2022
4.820
0
+0.01(+0.21%)
Jan 13, 2022
4.630
4.970
4.600
4.810
154,927
+0.12(+2.56%)
Jan 12, 2022
4.640
4.750
4.590
4.690
40,751
+0.15(+3.30%)
Jan 11, 2022
4.720
4.750
4.530
4.540
80,990
-0.15(-3.20%)
Jan 10, 2022
4.620
4.770
4.545
4.690
41,240
-0.02(-0.42%)
Jan 07, 2022
4.780
4.950
4.655
4.710
84,587
-0.07(-1.46%)
Jan 06, 2022
4.570
4.830
4.450
4.780
89,117
+0.15(+3.24%)
Jan 05, 2022
4.480
4.840
4.480
4.630
61,055
+0.02(+0.43%)
Jan 04, 2022
4.690
4.840
4.560
4.610
117,214
-0.04(-0.86%)
Jan 03, 2022
5.000
5.000
4.550
4.650
132,874
-0.20(-4.12%)
Dec 31, 2021
4.670
4.850
4.610
4.850
36,189
+0.21(+4.53%)
Dec 30, 2021
4.750
4.890
4.610
4.640
73,015
-0.07(-1.49%)
Dec 29, 2021
4.740
4.915
4.585
4.710
146,964
+0.00(+0.00%)
Dec 28, 2021
4.650
4.740
4.550
4.710
53,882
+0.09(+1.95%)
Dec 27, 2021
4.500
4.800
4.450
4.620
104,563
+0.09(+1.99%)
Dec 23, 2021
4.670
4.670
4.520
4.530
73,710
-0.13(-2.79%)
Dec 22, 2021
4.610
4.760
4.460
4.660
81,780
+0.04(+0.87%)
Dec 21, 2021
4.490
4.790
4.490
4.620
95,672
+0.17(+3.82%)
Dec 20, 2021
4.840
5.096
4.280
4.450
416,719
-0.34(-7.10%)
Dec 17, 2021
4.520
4.900
4.520
4.790
68,934
+0.19(+4.13%)
Dec 16, 2021
4.720
5.000
4.470
4.600
90,551
-0.10(-2.13%)
Dec 15, 2021
4.190
4.800
4.140
4.700
191,637
+0.44(+10.33%)
Dec 14, 2021
4.930
5.050
4.110
4.260
1,028,412
-0.82(-16.14%)
Dec 13, 2021
5.100
5.120
4.900
5.080
329,407
-0.06(-1.17%)
Dec 10, 2021
5.220
5.295
5.040
5.140
244,134
+0.04(+0.78%)
Dec 09, 2021
5.000
5.200
5.000
5.100
194,419
+0.04(+0.79%)
Dec 08, 2021
5.270
5.278
4.950
5.060
178,146
-0.13(-2.50%)
Dec 07, 2021
5.000
5.190
4.839
5.190
244,512
+0.39(+8.13%)
Dec 06, 2021
4.520
4.880
4.450
4.800
281,134
+0.29(+6.43%)
Dec 03, 2021
4.540
4.611
4.420
4.510
203,860
+0.06(+1.35%)
Dec 02, 2021
4.290
4.540
4.275
4.450
130,022
+0.16(+3.73%)
Dec 01, 2021
4.280
4.640
4.250
4.290
311,033
+0.14(+3.37%)
Nov 30, 2021
4.230
4.330
4.160
4.150
249,083
-0.18(-4.16%)
Nov 29, 2021
4.460
4.560
4.260
4.330
543,333
-0.22(-4.84%)
Nov 26, 2021
4.500
4.747
4.460
4.550
742,169
-0.22(-4.61%)
Nov 24, 2021
4.500
4.840
4.060
4.770
1,176,740
+0.25(+5.53%)
Nov 23, 2021
4.250
4.619
4.130
4.520
1,042,940
+0.32(+7.62%)
Nov 22, 2021
3.800
4.220
3.661
4.200
894,082
+0.40(+10.53%)
Nov 19, 2021
3.590
3.850
3.330
3.800
809,688
+0.34(+9.83%)
Nov 18, 2021
3.150
3.460
3.320
3.460
857,708
+0.34(+10.90%)
Nov 17, 2021
2.820
3.220
2.820
3.120
408,478
+0.22(+7.59%)
Nov 16, 2021
2.840
2.910
2.780
2.900
241,110
+0.05(+1.75%)
Nov 15, 2021
2.870
2.890
2.830
2.850
132,797
-0.03(-1.04%)
Nov 12, 2021
2.990
2.996
2.815
2.880
155,183
-0.05(-1.71%)
Nov 11, 2021
2.920
3.046
2.900
2.930
152,992
+0.01(+0.34%)
Nov 10, 2021
2.960
2.900
2.920
286,067
-0.08(-2.67%)
Nov 09, 2021
3.070
3.150
2.900
3.000
281,121
-0.17(-5.36%)
Nov 08, 2021
3.070
3.230
3.070
3.170
277,710
+0.07(+2.26%)
Nov 05, 2021
3.110
3.250
3.050
3.100
291,799
-0.09(-2.82%)
Nov 04, 2021
3.200
3.370
2.900
3.190
1,269,290
-0.01(-0.31%)
Nov 03, 2021
3.420
3.680
3.159
3.200
1,829,349
-0.57(-15.12%)
Nov 02, 2021
7.780
8.769
3.710
3.770
8,906,561
-4.04(-51.73%)
Nov 01, 2021
7.050
7.990
6.800
7.810
1,479,591
+1.01(+14.85%)
Oct 29, 2021
6.190
7.040
5.880
6.800
1,203,484
+0.61(+9.85%)
Oct 28, 2021
6.140
6.470
5.800
6.190
1,522,829
+0.18(+3.00%)
Oct 27, 2021
5.000
6.380
5.000
6.010
942,820
+1.05(+21.17%)
Oct 26, 2021
4.500
4.960
515,702
+0.47(+10.47%)
Oct 25, 2021
4.160
4.490
4.100
4.490
214,102
+0.34(+8.19%)
Oct 22, 2021
3.980
4.150
3.900
4.150
248,608
+0.18(+4.53%)
Oct 21, 2021
3.830
4.030
3.830
3.970
233,443
+0.10(+2.58%)
Oct 20, 2021
3.810
3.940
3.788
3.870
174,551
+0.07(+1.84%)
Oct 19, 2021
3.790
3.870
3.717
3.800
186,330
+0.03(+0.80%)
Oct 18, 2021
3.800
3.837
3.710
3.770
195,828
-0.01(-0.26%)
Oct 15, 2021
3.590
3.780
3.450
3.780
387,953
+0.26(+7.39%)
Oct 14, 2021
3.280
3.580
3.200
3.520
327,961
+0.25(+7.65%)
Oct 13, 2021
3.130
3.400
3.130
3.270
201,358
+0.08(+2.51%)
Oct 12, 2021
3.120
3.220
3.056
3.190
52,785
+0.04(+1.27%)
Oct 11, 2021
3.170
3.190
3.050
3.150
59,609
+0.05(+1.61%)
Oct 08, 2021
2.884
3.120
2.884
3.100
242,682
+0.21(+7.27%)
Oct 07, 2021
3.010
3.010
2.880
2.890
53,174
-0.07(-2.36%)
Oct 06, 2021
2.870
2.980
2.830
2.960
98,522
+0.05(+1.72%)
Oct 05, 2021
2.800
2.950
2.770
2.910
77,446
+0.06(+2.11%)
Oct 04, 2021
2.900
2.900
2.760
2.850
65,421
+0.00(+0.00%)
Oct 01, 2021
2.780
2.870
2.725
2.850
98,000
+0.04(+1.42%)
Sep 30, 2021
2.760
2.890
2.700
2.810
185,034
-0.03(-1.06%)
Sep 29, 2021
2.700
2.860
2.634
2.840
249,449
+0.14(+5.19%)
Sep 28, 2021
2.780
2.790
2.620
2.700
82,652
-0.05(-1.82%)
Sep 27, 2021
2.720
2.825
2.663
2.750
108,891
+0.03(+1.10%)
Sep 24, 2021
2.560
2.730
2.550
2.720
175,338
+0.09(+3.42%)
Sep 23, 2021
2.430
2.750
2.420
2.630
598,819
+0.17(+6.91%)
Sep 22, 2021
2.450
2.500
2.390
2.460
70,916
-0.01(-0.40%)
Sep 21, 2021
2.450
2.516
2.410
2.470
69,394
+0.02(+0.82%)
Sep 20, 2021
2.430
2.600
2.350
2.450
168,709
-0.03(-1.21%)
Sep 17, 2021
2.430
2.495
2.330
2.480
134,528
+0.09(+3.77%)
Sep 16, 2021
2.340
2.420
2.290
2.390
116,063
-0.05(-2.05%)
Sep 15, 2021
2.600
2.600
2.375
2.440
283,410
+0.14(+6.09%)
Sep 14, 2021
2.310
2.626
2.250
2.300
748,827
-0.01(-0.43%)
Sep 13, 2021
2.440
2.440
2.290
2.310
189,925
-0.08(-3.35%)
Sep 10, 2021
2.500
2.500
2.380
2.390
186,010
-0.09(-3.63%)
Sep 09, 2021
2.620
2.620
2.450
2.480
251,608
-0.13(-4.98%)
Sep 08, 2021
2.680
2.707
2.610
2.610
200,929
-0.10(-3.69%)
Sep 07, 2021
2.690
2.721
2.640
2.710
163,720
+0.03(+1.19%)
Sep 03, 2021
2.690
2.770
2.630
2.678
380,167
+0.02(+0.68%)
Sep 02, 2021
2.830
2.830
2.560
2.660
906,006
-0.19(-6.67%)
Sep 01, 2021
2.900
3.100
2.850
2.850
441,105
-0.12(-4.04%)
Aug 31, 2021
3.030
3.070
2.930
2.970
144,523
+0.04(+1.37%)
Aug 30, 2021
3.220
3.290
2.866
2.930
950,486
-0.39(-11.75%)
Aug 27, 2021
2.910
3.340
2.870
3.320
1,388,632
+0.55(+19.86%)
Aug 26, 2021
3.150
3.250
2.715
2.770
1,298,058
-0.61(-18.05%)
Aug 25, 2021
3.760
4.250
3.030
3.380
5,804,009
-0.34(-9.14%)
Aug 24, 2021
3.600
3.820
3.590
3.720
335,269
+0.12(+3.33%)
Aug 23, 2021
3.510
3.620
3.510
3.600
156,763
+0.10(+2.86%)
Aug 20, 2021
3.360
3.500
3.350
3.500
246,601
+0.08(+2.34%)
Aug 19, 2021
3.160
3.420
3.160
3.420
277,967
+0.15(+4.59%)
Aug 18, 2021
3.070
3.340
2.990
3.270
447,355
+0.21(+6.86%)
Aug 17, 2021
3.030
3.080
2.990
3.060
170,705
+0.00(+0.00%)
Aug 16, 2021
2.940
3.110
2.940
3.060
269,034
+0.12(+4.08%)
Aug 13, 2021
2.780
3.050
2.737
2.940
514,172
+0.10(+3.52%)
Aug 12, 2021
2.580
2.900
2.550
2.840
306,117
+0.22(+8.40%)
Aug 11, 2021
2.690
2.690
2.563
2.620
55,465
+0.00(+0.00%)
Aug 10, 2021
2.730
2.790
2.560
2.620
208,341
-0.12(-4.38%)
Aug 09, 2021
2.860
2.900
2.690
2.740
84,548
-0.10(-3.52%)
Aug 06, 2021
2.810
2.910
2.770
2.840
161,477
+0.01(+0.35%)
Aug 05, 2021
2.870
2.884
2.815
2.830
103,620
-0.04(-1.39%)
Aug 04, 2021
2.840
2.920
2.790
2.870
246,251
+0.03(+1.06%)
Aug 03, 2021
2.760
2.850
2.727
2.840
90,475
+0.03(+1.07%)
Aug 02, 2021
2.740
2.830
2.715
2.810
128,265
+0.08(+2.93%)
Jul 30, 2021
2.790
2.910
2.680
2.730
310,351
-0.14(-4.88%)
Jul 29, 2021
2.750
2.900
2.750
2.870
547,989
+0.12(+4.36%)
Jul 28, 2021
2.840
2.840
2.700
2.750
179,014
-0.06(-2.14%)
Jul 27, 2021
2.720
2.880
2.630
2.810
270,795
+0.05(+1.81%)
Jul 26, 2021
2.690
2.820
2.590
2.760
279,857
+0.03(+1.10%)
Jul 23, 2021
2.640
2.730
2.540
2.730
172,605
+0.06(+2.25%)
Jul 22, 2021
2.480
2.680
2.420
2.670
382,162
+0.17(+6.80%)
Jul 21, 2021
2.640
2.870
2.450
2.500
426,133
-0.13(-4.94%)
Jul 20, 2021
2.370
2.650
2.310
2.630
345,515
+0.21(+8.68%)
Jul 19, 2021
2.340
2.430
2.200
2.420
144,565
+0.01(+0.41%)
Jul 16, 2021
2.230
2.470
2.218
2.410
182,996
+0.13(+5.70%)
Jul 15, 2021
2.130
2.340
2.110
2.280
264,037
+0.11(+5.07%)
Jul 14, 2021
2.320
2.410
2.100
2.170
295,519
-0.10(-4.41%)
Jul 13, 2021
2.380
2.431
2.260
2.270
138,775
-0.18(-7.35%)
Jul 12, 2021
2.350
2.476
2.260
2.450
257,018
+0.07(+2.94%)
Jul 09, 2021
2.550
2.550
2.300
2.380
221,422
-0.09(-3.64%)
Jul 08, 2021
2.350
2.600
2.350
2.470
272,379
-0.01(-0.40%)
Jul 07, 2021
2.560
2.560
2.210
2.480
629,872
-0.08(-3.13%)
Jul 06, 2021
2.720
2.840
2.550
2.560
704,682
-0.38(-12.93%)
Jul 02, 2021
2.510
3.000
2.501
2.940
2,490,580
-0.10(-3.29%)
Jul 01, 2021
3.150
3.550
2.560
3.040
28,394,864
+0.69(+29.36%)
Jun 30, 2021
2.340
2.390
2.300
2.350
1,150,040
+0.00(+0.00%)
Jun 29, 2021
2.450
2.472
2.306
2.350
140,766
-0.09(-3.69%)
Jun 28, 2021
2.490
2.580
2.390
2.440
557,437
+0.02(+0.83%)
Jun 25, 2021
2.510
2.510
2.400
2.420
80,052
-0.09(-3.59%)
Jun 24, 2021
2.540
2.620
2.400
2.510
134,104
-0.09(-3.46%)
Jun 23, 2021
2.650
2.684
2.560
2.600
156,513
-0.05(-1.89%)
Jun 22, 2021
2.380
2.669
2.360
2.650
370,331
+0.26(+10.88%)
Jun 21, 2021
2.330
2.490
2.300
2.390
222,713
+0.05(+2.14%)
Jun 18, 2021
2.360
2.490
2.190
2.340
292,363
-0.08(-3.31%)
Jun 17, 2021
2.550
2.550
2.320
2.420
789,223
-0.12(-4.72%)
Jun 16, 2021
2.610
2.610
2.450
2.540
188,781
-0.04(-1.55%)
Jun 15, 2021
2.720
2.752
2.520
2.580
280,708
-0.23(-8.19%)
Jun 14, 2021
2.810
2.935
2.800
2.810
233,771
-0.01(-0.35%)
Jun 11, 2021
2.920
3.140
2.750
2.820
1,128,348
-0.32(-10.19%)
Jun 10, 2021
4.000
4.370
2.990
3.140
3,103,833
-0.75(-19.28%)
Jun 09, 2021
3.630
3.950
3.550
3.890
452,905
+0.36(+10.20%)
Jun 08, 2021
3.490
3.700
3.350
3.530
485,170
+0.13(+3.82%)
Jun 07, 2021
3.330
3.480
3.270
3.400
283,390
+0.00(+0.00%)
Jun 04, 2021
3.130
3.400
2.910
3.400
1,132,954
+0.34(+11.11%)
Jun 03, 2021
3.430
3.470
3.034
3.060
1,123,282
-0.42(-12.07%)
Jun 02, 2021
3.630
4.090
3.310
3.480
3,522,394
+0.01(+0.29%)
Jun 01, 2021
3.350
3.500
2.820
3.470
1,709,028
+0.15(+4.52%)
May 28, 2021
3.300
3.380
3.120
3.320
383,772
+0.03(+0.91%)
May 27, 2021
3.000
3.330
2.850
3.290
1,205,391
+0.30(+10.03%)
May 26, 2021
3.150
3.210
2.910
2.990
775,158
-0.15(-4.78%)
May 25, 2021
3.100
3.230
2.950
3.140
538,398
+0.05(+1.62%)
May 24, 2021
2.850
3.140
2.800
3.090
950,940
+0.28(+9.96%)
May 21, 2021
2.630
2.860
2.610
2.810
307,633
+0.18(+6.84%)
May 20, 2021
2.770
2.800
2.620
2.630
147,640
-0.14(-5.05%)
May 19, 2021
2.490
2.770
2.490
2.770
263,470
+0.04(+1.47%)
May 18, 2021
2.750
2.820
2.590
2.730
692,409
-0.07(-2.50%)
May 17, 2021
2.120
2.900
2.120
2.800
1,469,051
+0.45(+19.15%)
May 14, 2021
1.990
2.350
1.990
2.350
824,002
+0.33(+16.34%)
May 13, 2021
1.890
2.100
1.840
2.020
767,137
+0.15(+8.02%)
May 12, 2021
1.750
1.900
1.720
1.870
615,160
+0.00(+0.00%)
May 11, 2021
1.440
2.150
1.400
1.870
4,340,213
+0.39(+26.35%)
May 10, 2021
1.400
1.540
1.380
1.480
715,504
-0.01(-0.67%)
May 07, 2021
1.610
1.800
1.465
1.490
1,306,249
-0.20(-11.83%)
May 06, 2021
1.790
1.817
1.660
1.690
359,696
-0.14(-7.65%)
May 05, 2021
1.930
1.980
1.800
1.830
418,281
-0.03(-1.61%)
May 04, 2021
1.820
1.960
1.800
1.860
537,436
-0.25(-11.85%)
May 03, 2021
2.500
2.550
2.022
2.110
1,761,582
-0.19(-8.26%)
Apr 30, 2021
2.070
2.350
2.050
2.300
1,204,800
+0.20(+9.52%)
Apr 29, 2021
2.190
2.220
2.000
2.100
414,444
-0.09(-4.11%)
Apr 28, 2021
2.130
2.250
2.110
2.190
283,514
+0.01(+0.46%)
Apr 27, 2021
2.240
2.290
2.150
2.180
342,019
-0.20(-8.40%)
Apr 26, 2021
2.550
2.650
2.210
2.380
1,619,095
-0.12(-4.80%)
Apr 23, 2021
1.980
2.650
1.980
2.500
4,807,100
+0.54(+27.55%)
Apr 22, 2021
1.910
2.100
1.900
1.960
553,807
+0.07(+3.64%)
Apr 21, 2021
1.920
2.130
1.880
1.891
337,170
-0.03(-1.51%)
Apr 20, 2021
1.950
1.980
1.900
1.920
270,955
-0.01(-0.52%)
Apr 19, 2021
1.900
1.990
1.900
1.930
278,096
-0.02(-1.03%)
Apr 16, 2021
2.130
2.160
1.950
1.950
193,600
-0.17(-8.02%)
Apr 15, 2021
2.080
2.220
2.060
2.120
295,216
+0.11(+5.47%)
Apr 14, 2021
2.180
2.300
2.010
2.010
283,230
-0.23(-10.27%)
Apr 13, 2021
2.080
2.840
2.080
2.240
2,308,764
+0.09(+4.19%)
Apr 12, 2021
2.200
2.268
2.150
2.150
365,345
-0.18(-7.73%)
Apr 09, 2021
2.440
2.490
2.320
2.330
202,500
-0.19(-7.54%)
Apr 08, 2021
2.520
2.850
2.450
2.520
427,212
+0.01(+0.40%)
Apr 07, 2021
2.620
2.740
2.510
2.510
340,715
-0.29(-10.36%)
Apr 06, 2021
2.820
2.950
2.730
2.800
198,043
-0.12(-4.11%)
Apr 05, 2021
3.160
3.240
2.900
2.920
350,451
-0.32(-9.88%)
Apr 01, 2021
3.380
3.380
3.100
3.240
118,400
-0.10(-2.99%)
Mar 31, 2021
3.410
3.520
3.140
3.340
76,849
+0.07(+2.14%)
Mar 30, 2021
3.330
3.331
3.090
3.270
93,895
-0.07(-2.10%)
Mar 29, 2021
3.510
3.540
3.247
3.340
176,926
-0.28(-7.73%)
Mar 26, 2021
3.640
3.700
3.420
3.620
88,700
+0.04(+1.12%)
Mar 25, 2021
3.200
3.658
3.010
3.580
279,191
-0.01(-0.28%)
Mar 24, 2021
4.110
4.110
3.550
3.590
371,375
-0.53(-12.86%)
Mar 23, 2021
4.140
4.210
3.910
4.120
237,604
-0.11(-2.60%)
Mar 22, 2021
4.480
4.720
4.150
4.230
260,386
-0.21(-4.73%)
Mar 19, 2021
4.120
4.550
4.040
4.440
287,600
+0.35(+8.56%)
Mar 18, 2021
4.470
4.690
4.020
4.090
928,764
-0.44(-9.71%)
Mar 17, 2021
4.480
4.750
4.390
4.530
906,363
+0.09(+2.03%)
Mar 16, 2021
3.920
5.430
3.780
4.440
4,311,496
+0.60(+15.63%)
Mar 15, 2021
4.120
4.170
3.710
3.840
453,732
-0.17(-4.24%)
Mar 12, 2021
4.040
4.280
3.860
4.010
1,648,300
-0.02(-0.50%)
Mar 11, 2021
4.060
4.250
3.870
4.030
690,888
-0.08(-1.95%)
Mar 10, 2021
4.130
4.450
3.800
4.110
2,153,061
+0.01(+0.24%)
Mar 09, 2021
3.750
4.340
3.710
4.100
1,527,960
+0.53(+14.85%)
Mar 08, 2021
3.000
3.630
2.830
3.570
1,655,880
+0.08(+2.29%)
Mar 05, 2021
3.320
3.490
3.050
3.490
2,091,700
+0.33(+10.44%)
Mar 04, 2021
3.000
3.200
2.850
3.160
2,625,045
+0.30(+10.49%)
Mar 03, 2021
2.500
2.900
2.500
2.860
1,339,682
+0.48(+20.17%)
Mar 02, 2021
2.230
2.560
2.230
2.380
382,716
-0.05(-2.06%)
Mar 01, 2021
2.270
2.700
2.190
2.430
2,197,874
+0.27(+12.50%)
Feb 26, 2021
1.830
2.380
1.650
2.160
1,303,800
+0.33(+18.03%)
Feb 25, 2021
2.020
2.170
1.800
1.830
1,011,884
-0.17(-8.50%)
Feb 24, 2021
1.960
2.140
1.900
2.000
736,783
+0.06(+3.09%)
Feb 23, 2021
2.170
2.210
1.700
1.940
2,948,133
-0.65(-25.10%)
Feb 22, 2021
2.800
3.110
2.520
2.590
1,812,890
-0.80(-23.60%)
Feb 19, 2021
2.250
3.400
2.250
3.390
6,216,300
+0.95(+38.93%)
Feb 18, 2021
2.440
2.630
2.370
2.440
562,568
-0.20(-7.58%)
Feb 17, 2021
2.110
2.720
2.110
2.640
997,640
+0.07(+2.72%)
Feb 16, 2021
2.440
2.770
2.440
2.570
776,373
-0.16(-5.86%)
Feb 12, 2021
2.160
2.860
2.110
2.730
2,710,500
+0.57(+26.39%)
Feb 11, 2021
2.560
2.700
2.120
2.160
764,722
-0.37(-14.62%)
Feb 10, 2021
2.320
3.700
2.030
2.530
5,669,180
+0.22(+9.52%)
Feb 09, 2021
1.890
2.330
1.780
2.310
1,079,177
+0.39(+20.31%)
Feb 08, 2021
1.900
1.990
1.770
1.920
763,720
+0.06(+3.23%)
Feb 05, 2021
1.550
1.900
1.470
1.860
1,579,900
+0.41(+28.28%)
Feb 04, 2021
1.420
1.500
1.370
1.450
507,670
+0.09(+6.62%)
Feb 03, 2021
1.340
1.450
1.330
1.360
460,451
+0.04(+3.03%)
Feb 02, 2021
1.360
1.380
1.290
1.320
324,009
-0.03(-2.22%)
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.