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
Eagle Point Credit Inc
(NY:
ECC
)
10.21
-0.06 (-0.63%)
Streaming Delayed Price
Updated: 12:16 PM EDT, May 23, 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
9.349
9.358
9.284
9.293
645,148
-0.05(-0.49%)
Jan 30, 2024
9.330
9.353
9.302
9.339
552,733
+0.02(+0.20%)
Jan 29, 2024
9.293
9.349
9.275
9.321
740,678
+0.04(+0.40%)
Jan 26, 2024
9.349
9.367
9.265
9.284
461,170
-0.06(-0.59%)
Jan 25, 2024
9.395
9.402
9.293
9.339
578,142
-0.02(-0.20%)
Jan 24, 2024
9.358
9.423
9.330
9.358
592,675
+0.03(+0.30%)
Jan 23, 2024
9.275
9.349
9.238
9.330
582,067
+0.06(+0.60%)
Jan 22, 2024
9.145
9.275
9.132
9.275
399,907
+0.16(+1.72%)
Jan 19, 2024
9.081
9.192
9.081
9.118
615,106
+0.04(+0.41%)
Jan 18, 2024
9.145
9.145
9.058
9.081
423,513
-0.03(-0.30%)
Jan 17, 2024
9.219
9.219
9.064
9.108
560,570
-0.14(-1.50%)
Jan 16, 2024
9.192
9.302
9.118
9.247
878,082
+0.12(+1.32%)
Jan 12, 2024
9.016
9.173
9.016
9.127
514,869
+0.09(+1.02%)
Jan 11, 2024
9.035
9.071
8.905
9.035
592,927
-0.02(-0.20%)
Jan 10, 2024
9.099
9.192
8.993
9.053
913,549
-0.05(-0.51%)
Jan 09, 2024
9.045
9.236
9.017
9.099
1,220,508
+0.05(+0.50%)
Jan 08, 2024
8.890
9.072
8.878
9.054
1,082,410
+0.18(+2.05%)
Jan 05, 2024
8.854
8.872
8.781
8.872
1,183,797
+0.05(+0.51%)
Jan 04, 2024
8.817
8.854
8.781
8.826
1,065,331
+0.03(+0.31%)
Jan 03, 2024
8.781
8.817
8.699
8.799
892,628
+0.02(+0.21%)
Jan 02, 2024
8.627
8.781
8.592
8.781
774,840
+0.15(+1.68%)
Dec 29, 2023
8.717
8.717
8.590
8.636
637,668
-0.06(-0.73%)
Dec 28, 2023
8.590
8.717
8.572
8.699
735,053
+0.13(+1.48%)
Dec 27, 2023
8.527
8.581
8.508
8.572
710,966
+0.05(+0.64%)
Dec 26, 2023
8.517
8.527
8.499
8.517
697,030
+0.05(+0.54%)
Dec 22, 2023
8.463
8.508
8.448
8.472
858,318
+0.02(+0.22%)
Dec 21, 2023
8.454
8.499
8.436
8.454
557,740
+0.05(+0.54%)
Dec 20, 2023
8.472
8.536
8.408
8.408
720,933
-0.06(-0.75%)
Dec 19, 2023
8.499
8.572
8.463
8.472
869,425
-0.08(-0.96%)
Dec 18, 2023
8.599
8.608
8.499
8.554
681,611
-0.04(-0.42%)
Dec 15, 2023
8.636
8.636
8.527
8.590
590,257
+0.00(+0.00%)
Dec 14, 2023
8.654
8.681
8.536
8.590
1,108,635
-0.06(-0.74%)
Dec 13, 2023
8.499
8.772
8.486
8.654
902,402
+0.08(+0.95%)
Dec 12, 2023
8.527
8.581
8.381
8.572
992,741
+0.09(+1.07%)
Dec 11, 2023
8.681
8.681
8.463
8.481
1,198,567
-0.18(-2.10%)
Dec 08, 2023
8.681
8.708
8.572
8.663
727,277
-0.02(-0.21%)
Dec 07, 2023
8.601
8.735
8.601
8.681
934,591
+0.09(+1.04%)
Dec 06, 2023
8.601
8.643
8.538
8.592
796,142
-0.04(-0.41%)
Dec 05, 2023
8.583
8.627
8.498
8.627
1,050,692
+0.07(+0.84%)
Dec 04, 2023
8.511
8.565
8.426
8.556
1,103,975
+0.05(+0.63%)
Dec 01, 2023
8.449
8.511
8.395
8.502
1,136,383
+0.08(+0.96%)
Nov 30, 2023
8.475
8.475
8.386
8.422
550,263
+0.00(+0.00%)
Nov 29, 2023
8.413
8.538
8.404
8.422
1,054,426
+0.02(+0.21%)
Nov 28, 2023
8.449
8.449
8.404
8.404
376,422
-0.02(-0.21%)
Nov 27, 2023
8.493
8.511
8.413
8.422
716,000
-0.06(-0.74%)
Nov 24, 2023
8.449
8.484
8.413
8.484
164,703
+0.04(+0.53%)
Nov 22, 2023
8.520
8.520
8.404
8.440
409,603
-0.05(-0.63%)
Nov 21, 2023
8.529
8.529
8.449
8.493
313,435
-0.01(-0.11%)
Nov 20, 2023
8.493
8.502
8.474
8.502
421,320
+0.02(+0.21%)
Nov 17, 2023
8.636
8.636
8.449
8.484
495,145
-0.10(-1.15%)
Nov 16, 2023
8.583
8.627
8.583
8.583
345,315
+0.00(+0.00%)
Nov 15, 2023
8.565
8.645
8.458
8.583
667,646
+0.03(+0.31%)
Nov 14, 2023
8.556
8.601
8.413
8.556
719,977
+0.11(+1.27%)
Nov 13, 2023
8.440
8.449
8.314
8.449
477,725
+0.01(+0.11%)
Nov 10, 2023
8.520
8.538
8.368
8.440
801,864
+0.03(+0.32%)
Nov 09, 2023
8.606
8.606
8.395
8.413
693,548
+0.03(+0.31%)
Nov 08, 2023
8.361
8.421
8.335
8.386
271,382
+0.00(+0.00%)
Nov 07, 2023
8.447
8.447
8.231
8.386
463,792
-0.03(-0.41%)
Nov 06, 2023
8.611
8.611
8.404
8.421
559,407
-0.14(-1.62%)
Nov 03, 2023
8.438
8.559
8.310
8.559
1,267,141
+0.14(+1.64%)
Nov 02, 2023
8.430
8.447
8.335
8.421
586,913
+0.03(+0.41%)
Nov 01, 2023
8.127
8.395
8.110
8.386
980,714
+0.29(+3.63%)
Oct 31, 2023
7.695
8.118
7.695
8.092
590,258
+0.37(+4.82%)
Oct 30, 2023
7.608
7.721
7.565
7.721
482,616
+0.17(+2.29%)
Oct 27, 2023
7.626
7.729
7.435
7.548
595,927
+0.03(+0.34%)
Oct 26, 2023
7.695
7.729
7.496
7.522
683,833
-0.19(-2.47%)
Oct 25, 2023
7.928
7.928
7.669
7.712
803,102
-0.22(-2.73%)
Oct 24, 2023
7.868
8.006
7.868
7.928
462,283
-0.04(-0.54%)
Oct 23, 2023
8.023
8.075
7.855
7.971
622,385
-0.05(-0.65%)
Oct 20, 2023
8.049
8.075
7.989
8.023
586,668
-0.03(-0.43%)
Oct 19, 2023
8.084
8.110
7.997
8.058
605,546
-0.03(-0.43%)
Oct 18, 2023
8.084
8.170
8.023
8.092
610,695
-0.12(-1.47%)
Oct 17, 2023
8.343
8.343
7.920
8.214
2,099,166
-0.15(-1.76%)
Oct 16, 2023
8.508
8.555
8.326
8.361
607,921
-0.10(-1.23%)
Oct 13, 2023
8.568
8.591
8.404
8.464
464,733
-0.08(-0.91%)
Oct 12, 2023
8.577
8.590
8.430
8.542
549,965
-0.04(-0.50%)
Oct 11, 2023
8.559
8.629
8.525
8.585
323,609
+0.02(+0.20%)
Oct 10, 2023
8.542
8.603
8.516
8.568
404,600
+0.04(+0.51%)
Oct 09, 2023
8.482
8.550
8.482
8.525
509,322
+0.00(+0.00%)
Oct 06, 2023
8.457
8.576
8.270
8.525
1,438,132
+0.02(+0.20%)
Oct 05, 2023
8.508
8.533
8.482
8.508
372,761
-0.04(-0.50%)
Oct 04, 2023
8.533
8.550
8.448
8.550
1,017,554
+0.02(+0.20%)
Oct 03, 2023
8.593
8.601
8.499
8.533
615,702
-0.09(-1.08%)
Oct 02, 2023
8.635
8.669
8.584
8.627
678,744
-0.01(-0.10%)
Sep 29, 2023
8.678
8.678
8.627
8.635
398,205
+0.01(+0.10%)
Sep 28, 2023
8.593
8.652
8.567
8.627
581,126
+0.09(+1.00%)
Sep 27, 2023
8.542
8.584
8.491
8.542
416,688
+0.05(+0.60%)
Sep 26, 2023
8.508
8.538
8.491
8.491
395,464
-0.03(-0.40%)
Sep 25, 2023
8.508
8.542
8.516
8.525
446,278
-0.03(-0.30%)
Sep 22, 2023
8.584
8.627
8.508
8.550
707,524
-0.01(-0.10%)
Sep 21, 2023
8.593
8.601
8.508
8.559
563,852
-0.07(-0.79%)
Sep 20, 2023
8.678
8.684
8.610
8.627
559,438
-0.04(-0.49%)
Sep 19, 2023
8.661
8.678
8.627
8.669
915,140
-0.01(-0.10%)
Sep 18, 2023
8.661
8.686
8.610
8.678
754,710
+0.09(+0.99%)
Sep 15, 2023
8.661
8.678
8.584
8.593
443,770
-0.12(-1.37%)
Sep 14, 2023
8.635
8.746
8.635
8.712
252,583
+0.09(+0.99%)
Sep 13, 2023
8.695
8.763
8.618
8.627
517,086
+0.01(+0.10%)
Sep 12, 2023
8.635
8.635
8.593
8.618
345,510
+0.00(+0.00%)
Sep 11, 2023
8.678
8.720
8.610
8.618
574,824
-0.06(-0.69%)
Sep 08, 2023
8.644
8.678
8.635
8.678
513,820
-0.02(-0.20%)
Sep 07, 2023
8.678
8.712
8.661
8.695
523,334
-0.01(-0.10%)
Sep 06, 2023
8.720
8.737
8.684
8.703
1,125,874
-0.02(-0.19%)
Sep 05, 2023
8.745
8.745
8.687
8.720
713,775
+0.03(+0.39%)
Sep 01, 2023
8.703
8.758
8.645
8.687
461,051
-0.01(-0.10%)
Aug 31, 2023
8.754
8.770
8.687
8.695
678,370
-0.04(-0.48%)
Aug 30, 2023
8.754
8.812
8.682
8.737
690,866
+0.04(+0.48%)
Aug 29, 2023
8.628
8.703
8.611
8.695
447,079
+0.08(+0.97%)
Aug 28, 2023
8.561
8.645
8.544
8.611
600,909
+0.07(+0.78%)
Aug 25, 2023
8.544
8.544
8.502
8.544
283,094
+0.01(+0.10%)
Aug 24, 2023
8.569
8.576
8.511
8.536
353,657
-0.03(-0.29%)
Aug 23, 2023
8.586
8.586
8.548
8.561
266,498
+0.02(+0.20%)
Aug 22, 2023
8.586
8.603
8.536
8.544
191,017
-0.01(-0.10%)
Aug 21, 2023
8.586
8.594
8.527
8.553
427,089
-0.03(-0.29%)
Aug 18, 2023
8.502
8.603
8.495
8.578
404,661
-0.03(-0.29%)
Aug 17, 2023
8.678
8.695
8.527
8.603
730,640
-0.04(-0.48%)
Aug 16, 2023
8.720
8.737
8.594
8.645
655,343
-0.13(-1.53%)
Aug 15, 2023
8.804
8.862
8.750
8.779
514,392
+0.00(+0.00%)
Aug 14, 2023
8.687
8.795
8.645
8.779
708,972
+0.10(+1.16%)
Aug 11, 2023
8.703
8.703
8.653
8.678
486,439
-0.03(-0.29%)
Aug 10, 2023
8.645
8.791
8.628
8.703
626,110
+0.02(+0.19%)
Aug 09, 2023
8.654
8.707
8.596
8.687
739,506
+0.05(+0.57%)
Aug 08, 2023
8.621
8.695
8.571
8.637
514,819
+0.02(+0.29%)
Aug 07, 2023
8.546
8.621
8.497
8.612
597,584
+0.12(+1.46%)
Aug 04, 2023
8.505
8.546
8.439
8.489
1,488,728
-0.01(-0.10%)
Aug 03, 2023
8.497
8.513
8.456
8.497
1,188,787
-0.02(-0.29%)
Aug 02, 2023
8.538
8.538
8.456
8.522
517,177
-0.02(-0.29%)
Aug 01, 2023
8.571
8.579
8.513
8.546
367,291
+0.00(+0.00%)
Jul 31, 2023
8.563
8.588
8.513
8.546
461,831
+0.03(+0.39%)
Jul 28, 2023
8.497
8.530
8.480
8.513
632,981
+0.05(+0.58%)
Jul 27, 2023
8.464
8.505
8.439
8.464
264,869
+0.02(+0.29%)
Jul 26, 2023
8.472
8.480
8.406
8.439
430,748
+0.00(+0.00%)
Jul 25, 2023
8.406
8.447
8.390
8.439
662,909
+0.05(+0.59%)
Jul 24, 2023
8.530
8.538
8.365
8.390
728,482
-0.11(-1.26%)
Jul 21, 2023
8.662
8.662
8.489
8.497
3,007,694
-0.11(-1.25%)
Jul 20, 2023
8.588
8.637
8.588
8.604
442,638
+0.02(+0.29%)
Jul 19, 2023
8.621
8.629
8.571
8.579
522,620
-0.03(-0.38%)
Jul 18, 2023
8.497
8.621
8.497
8.612
792,609
+0.11(+1.26%)
Jul 17, 2023
8.579
8.588
8.464
8.505
747,523
-0.06(-0.67%)
Jul 14, 2023
8.447
8.579
8.388
8.563
441,687
+0.13(+1.57%)
Jul 13, 2023
8.381
8.451
8.348
8.431
366,486
+0.06(+0.69%)
Jul 12, 2023
8.381
8.390
8.249
8.373
961,269
+0.02(+0.30%)
Jul 11, 2023
8.373
8.390
8.340
8.348
318,378
-0.02(-0.20%)
Jul 10, 2023
8.357
8.390
8.332
8.365
547,433
+0.04(+0.50%)
Jul 07, 2023
8.324
8.389
8.307
8.324
1,274,299
-0.01(-0.10%)
Jul 06, 2023
8.348
8.356
8.275
8.332
736,880
-0.03(-0.39%)
Jul 05, 2023
8.307
8.397
8.287
8.364
987,416
+0.10(+1.18%)
Jul 03, 2023
8.283
8.291
8.259
8.267
400,988
+0.02(+0.20%)
Jun 30, 2023
8.283
8.291
8.242
8.251
497,696
+0.02(+0.20%)
Jun 29, 2023
8.462
8.470
8.234
8.234
846,633
-0.21(-2.50%)
Jun 28, 2023
8.413
8.458
8.389
8.445
403,282
+0.06(+0.68%)
Jun 27, 2023
8.340
8.405
8.312
8.389
458,481
+0.09(+1.08%)
Jun 26, 2023
8.291
8.340
8.275
8.299
336,898
+0.02(+0.29%)
Jun 23, 2023
8.275
8.283
8.242
8.275
506,110
+0.00(+0.00%)
Jun 22, 2023
8.283
8.307
8.251
8.275
316,288
-0.01(-0.10%)
Jun 21, 2023
8.315
8.315
8.251
8.283
345,058
-0.04(-0.49%)
Jun 20, 2023
8.315
8.356
8.259
8.324
454,486
-0.03(-0.39%)
Jun 16, 2023
8.380
8.393
8.324
8.356
350,979
-0.02(-0.19%)
Jun 15, 2023
8.380
8.393
8.328
8.372
262,085
+0.02(+0.19%)
Jun 14, 2023
8.445
8.454
8.324
8.356
353,206
-0.10(-1.15%)
Jun 13, 2023
8.640
8.640
8.429
8.454
703,177
-0.20(-2.35%)
Jun 12, 2023
8.616
8.673
8.535
8.657
416,180
+0.00(+0.00%)
Jun 09, 2023
8.770
8.770
8.575
8.657
524,818
-0.04(-0.47%)
Jun 08, 2023
8.729
8.761
8.625
8.697
721,612
+0.02(+0.28%)
Jun 07, 2023
8.513
8.721
8.497
8.673
700,507
+0.23(+2.75%)
Jun 06, 2023
8.177
8.457
8.161
8.441
822,905
+0.30(+3.74%)
Jun 05, 2023
8.193
8.225
8.129
8.137
1,122,477
-0.03(-0.39%)
Jun 02, 2023
8.201
8.241
8.161
8.169
635,456
+0.03(+0.39%)
Jun 01, 2023
8.145
8.161
8.121
8.137
585,042
+0.04(+0.49%)
May 31, 2023
8.241
8.241
8.097
8.097
767,928
-0.10(-1.27%)
May 30, 2023
8.249
8.289
8.169
8.201
638,757
-0.01(-0.10%)
May 26, 2023
8.241
8.257
8.153
8.209
500,507
+0.00(+0.00%)
May 25, 2023
8.369
8.377
8.177
8.209
533,977
-0.16(-1.91%)
May 24, 2023
8.545
8.557
8.361
8.369
454,413
-0.20(-2.33%)
May 23, 2023
8.657
8.705
8.529
8.569
482,065
-0.06(-0.65%)
May 22, 2023
8.689
8.737
8.609
8.625
796,718
-0.05(-0.55%)
May 19, 2023
8.825
8.833
8.673
8.673
496,499
-0.10(-1.19%)
May 18, 2023
8.849
8.857
8.755
8.777
483,832
-0.07(-0.81%)
May 17, 2023
8.905
8.913
8.849
8.849
434,490
-0.03(-0.36%)
May 16, 2023
9.033
9.053
8.849
8.881
851,546
-0.16(-1.77%)
May 15, 2023
9.081
9.137
9.017
9.041
539,795
-0.03(-0.35%)
May 12, 2023
9.065
9.129
8.977
9.073
260,551
+0.07(+0.80%)
May 11, 2023
9.041
9.097
8.993
9.001
359,502
-0.14(-1.57%)
May 10, 2023
9.201
9.201
9.089
9.145
289,673
+0.02(+0.26%)
May 09, 2023
9.232
9.295
9.098
9.121
548,003
-0.09(-1.03%)
May 08, 2023
9.074
9.303
9.034
9.216
760,505
+0.14(+1.57%)
May 05, 2023
9.058
9.074
9.011
9.074
287,889
+0.09(+1.05%)
May 04, 2023
8.940
9.028
8.908
8.979
252,039
-0.04(-0.44%)
May 03, 2023
9.003
9.066
8.932
9.019
321,552
+0.02(+0.26%)
May 02, 2023
8.956
9.019
8.837
8.995
442,697
+0.11(+1.24%)
May 01, 2023
8.995
9.066
8.884
8.884
380,720
-0.11(-1.23%)
Apr 28, 2023
8.979
9.034
8.940
8.995
312,320
+0.06(+0.71%)
Apr 27, 2023
8.853
8.963
8.813
8.932
265,599
+0.11(+1.25%)
Apr 26, 2023
8.853
8.877
8.798
8.821
204,631
+0.00(+0.00%)
Apr 25, 2023
8.908
8.956
8.813
8.821
374,089
-0.15(-1.67%)
Apr 24, 2023
8.948
9.003
8.929
8.971
153,996
+0.02(+0.18%)
Apr 21, 2023
8.956
8.971
8.861
8.956
190,831
+0.06(+0.71%)
Apr 20, 2023
8.908
8.940
8.869
8.892
153,156
-0.03(-0.35%)
Apr 19, 2023
8.821
8.924
8.782
8.924
281,612
+0.09(+0.98%)
Apr 18, 2023
8.853
8.884
8.798
8.837
243,963
+0.02(+0.27%)
Apr 17, 2023
8.829
8.852
8.766
8.813
270,271
+0.00(+0.00%)
Apr 14, 2023
8.924
8.924
8.758
8.813
344,173
-0.12(-1.33%)
Apr 13, 2023
8.861
8.971
8.837
8.932
257,424
+0.08(+0.89%)
Apr 12, 2023
8.908
8.948
8.766
8.853
455,520
+0.06(+0.63%)
Apr 11, 2023
8.813
8.837
8.745
8.798
254,940
+0.05(+0.54%)
Apr 10, 2023
8.687
8.790
8.664
8.750
260,548
+0.02(+0.18%)
Apr 06, 2023
8.750
8.774
8.679
8.735
316,143
-0.05(-0.54%)
Apr 05, 2023
8.782
8.813
8.704
8.782
469,656
+0.00(+0.00%)
Apr 04, 2023
8.844
8.852
8.727
8.782
420,953
-0.06(-0.70%)
Apr 03, 2023
8.712
8.883
8.701
8.844
460,105
+0.16(+1.79%)
Mar 31, 2023
8.720
8.720
8.580
8.689
476,330
-0.01(-0.09%)
Mar 30, 2023
8.681
8.696
8.626
8.696
214,305
+0.02(+0.27%)
Mar 29, 2023
8.634
8.674
8.604
8.673
239,482
+0.08(+0.91%)
Mar 28, 2023
8.580
8.595
8.502
8.595
204,129
+0.05(+0.55%)
Mar 27, 2023
8.533
8.587
8.447
8.549
207,991
+0.09(+1.01%)
Mar 24, 2023
8.401
8.463
8.284
8.463
276,337
+0.07(+0.83%)
Mar 23, 2023
8.409
8.463
8.284
8.393
570,152
-0.02(-0.19%)
Mar 22, 2023
8.175
8.424
8.175
8.409
395,598
+0.23(+2.85%)
Mar 21, 2023
8.144
8.222
8.101
8.175
267,663
+0.10(+1.25%)
Mar 20, 2023
7.911
8.195
7.911
8.074
486,379
+0.17(+2.17%)
Mar 17, 2023
8.074
8.113
7.864
7.903
389,732
-0.11(-1.36%)
Mar 16, 2023
7.965
8.167
7.934
8.012
510,870
-0.06(-0.77%)
Mar 15, 2023
8.191
8.212
7.838
8.074
755,132
-0.23(-2.81%)
Mar 14, 2023
8.144
8.377
8.138
8.307
427,703
+0.24(+2.99%)
Mar 13, 2023
8.214
8.296
8.035
8.066
940,027
-0.34(-4.07%)
Mar 10, 2023
8.603
8.712
8.183
8.409
845,348
-0.25(-2.88%)
Mar 09, 2023
8.773
8.942
8.642
8.657
929,819
-0.15(-1.74%)
Mar 08, 2023
8.673
8.865
8.655
8.811
675,209
+0.22(+2.50%)
Mar 07, 2023
8.911
8.911
8.412
8.596
1,238,648
-0.31(-3.53%)
Mar 06, 2023
8.988
8.988
8.727
8.911
634,864
-0.08(-0.85%)
Mar 03, 2023
8.934
9.019
8.873
8.988
619,429
+0.17(+1.92%)
Mar 02, 2023
8.727
8.834
8.642
8.819
343,708
+0.08(+0.88%)
Mar 01, 2023
8.673
8.793
8.657
8.742
614,314
+0.07(+0.80%)
Feb 28, 2023
8.634
8.688
8.588
8.673
441,083
+0.12(+1.35%)
Feb 27, 2023
8.642
8.696
8.496
8.558
670,533
-0.08(-0.98%)
Feb 24, 2023
8.519
8.642
8.485
8.642
370,489
+0.08(+0.90%)
Feb 23, 2023
8.488
8.604
8.450
8.565
824,655
+0.08(+0.90%)
Feb 22, 2023
8.366
8.488
8.312
8.488
696,841
+0.18(+2.22%)
Feb 21, 2023
8.373
8.381
8.281
8.304
388,522
-0.08(-0.92%)
Feb 17, 2023
8.342
8.404
8.290
8.381
240,933
+0.05(+0.55%)
Feb 16, 2023
8.358
8.435
8.304
8.335
407,168
-0.05(-0.55%)
Feb 15, 2023
8.304
8.396
8.274
8.381
333,958
+0.04(+0.46%)
Feb 14, 2023
8.373
8.389
8.273
8.342
422,592
+0.01(+0.09%)
Feb 13, 2023
8.335
8.370
8.285
8.335
400,096
+0.00(+0.00%)
Feb 10, 2023
8.450
8.450
8.266
8.335
399,211
-0.08(-0.91%)
Feb 09, 2023
8.358
8.446
8.320
8.412
385,972
+0.00(+0.00%)
Feb 08, 2023
8.496
8.496
8.273
8.412
517,572
-0.07(-0.82%)
Feb 07, 2023
8.481
8.496
8.354
8.481
485,901
+0.00(+0.00%)
Feb 06, 2023
8.435
8.504
8.413
8.481
810,177
+0.09(+1.09%)
Feb 03, 2023
8.329
8.496
8.306
8.390
608,395
+0.05(+0.64%)
Feb 02, 2023
8.230
8.378
8.212
8.337
904,206
+0.17(+2.04%)
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.