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
Aerie Pharmaceuticals
(NQ:
AERI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 18, 2022
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 (%)
Nov 18, 2022
0
+0.00(+0.00%)
Nov 17, 2022
15.24
15.25
15.24
15.24
594,907
-0.01(-0.07%)
Nov 16, 2022
15.24
15.25
15.23
15.25
505,238
+0.02(+0.13%)
Nov 15, 2022
15.25
15.25
15.23
15.23
552,180
+0.00(+0.00%)
Nov 14, 2022
15.24
15.25
15.23
15.23
615,606
+0.00(+0.00%)
Nov 11, 2022
15.24
15.24
15.23
15.23
593,684
+0.00(+0.00%)
Nov 10, 2022
15.23
15.24
15.22
15.23
486,591
+0.00(+0.00%)
Nov 09, 2022
15.22
15.23
15.22
15.23
331,072
+0.01(+0.07%)
Nov 08, 2022
15.22
15.23
15.21
15.22
262,257
+0.00(+0.00%)
Nov 07, 2022
15.23
15.23
15.21
15.22
284,490
+0.00(+0.00%)
Nov 04, 2022
15.21
15.23
15.21
15.22
291,640
-0.01(-0.07%)
Nov 03, 2022
15.21
15.23
15.20
15.23
306,591
+0.02(+0.13%)
Nov 02, 2022
15.22
15.23
15.21
15.21
465,003
-0.01(-0.07%)
Nov 01, 2022
15.22
15.23
15.22
15.22
389,796
+0.00(+0.00%)
Oct 31, 2022
15.22
15.24
15.21
15.22
520,493
+0.00(+0.00%)
Oct 28, 2022
15.21
15.23
15.20
15.22
471,288
+0.02(+0.13%)
Oct 27, 2022
15.21
15.22
15.19
15.20
373,723
+0.01(+0.07%)
Oct 26, 2022
15.21
15.21
15.19
15.19
1,069,061
+0.00(+0.00%)
Oct 25, 2022
15.21
15.21
15.18
15.19
748,401
-0.01(-0.07%)
Oct 24, 2022
15.20
15.22
15.17
15.20
459,262
-0.01(-0.07%)
Oct 21, 2022
15.21
15.21
15.19
15.21
338,565
+0.01(+0.07%)
Oct 20, 2022
15.19
15.21
15.18
15.20
942,780
+0.01(+0.07%)
Oct 19, 2022
15.19
15.21
15.17
15.19
694,217
+0.01(+0.07%)
Oct 18, 2022
15.23
15.24
15.18
15.18
1,395,934
-0.03(-0.20%)
Oct 17, 2022
15.20
15.23
15.19
15.21
657,578
+0.02(+0.13%)
Oct 14, 2022
15.24
15.25
15.18
15.19
1,251,240
-0.03(-0.20%)
Oct 13, 2022
15.19
15.24
15.19
15.22
907,531
-0.01(-0.07%)
Oct 12, 2022
15.21
15.23
15.17
15.23
303,703
+0.02(+0.13%)
Oct 11, 2022
15.22
15.25
15.19
15.21
845,275
-0.04(-0.26%)
Oct 10, 2022
15.18
15.26
15.14
15.25
1,055,573
+0.05(+0.33%)
Oct 07, 2022
15.14
15.24
15.14
15.20
625,319
+0.04(+0.26%)
Oct 06, 2022
15.13
15.16
15.11
15.16
519,485
+0.04(+0.26%)
Oct 05, 2022
15.13
15.18
15.11
15.12
623,181
-0.08(-0.53%)
Oct 04, 2022
15.14
15.20
15.07
15.20
942,806
+0.10(+0.66%)
Oct 03, 2022
15.12
15.14
15.04
15.10
1,891,116
-0.03(-0.20%)
Sep 30, 2022
15.11
15.13
15.09
15.13
858,936
+0.01(+0.07%)
Sep 29, 2022
15.14
15.14
15.09
15.12
1,103,763
+0.00(+0.00%)
Sep 28, 2022
15.13
15.16
15.11
15.12
739,336
+0.02(+0.13%)
Sep 27, 2022
15.14
15.14
15.08
15.10
1,257,606
-0.01(-0.07%)
Sep 26, 2022
15.10
15.14
15.10
15.11
722,538
-0.01(-0.07%)
Sep 23, 2022
15.14
15.15
15.08
15.12
994,659
-0.02(-0.13%)
Sep 22, 2022
15.15
15.18
15.14
15.14
1,038,499
-0.01(-0.07%)
Sep 21, 2022
15.14
15.20
15.12
15.15
941,030
+0.01(+0.07%)
Sep 20, 2022
15.14
15.17
15.13
15.14
601,601
-0.01(-0.07%)
Sep 19, 2022
15.16
15.19
15.13
15.15
671,469
+0.01(+0.07%)
Sep 16, 2022
15.18
15.21
15.13
15.14
904,808
-0.08(-0.53%)
Sep 15, 2022
15.18
15.24
15.18
15.22
1,470,583
-0.01(-0.07%)
Sep 14, 2022
15.13
15.23
15.12
15.23
1,434,472
+0.09(+0.59%)
Sep 13, 2022
15.12
15.18
15.11
15.14
905,141
+0.00(+0.00%)
Sep 12, 2022
15.15
15.19
15.11
15.14
2,054,495
+0.02(+0.13%)
Sep 09, 2022
15.17
15.17
15.10
15.12
883,429
-0.01(-0.07%)
Sep 08, 2022
15.17
15.21
15.13
15.13
920,549
-0.03(-0.20%)
Sep 07, 2022
15.14
15.37
15.11
15.16
2,242,213
+0.04(+0.26%)
Sep 06, 2022
15.19
15.21
15.07
15.12
2,998,363
-0.07(-0.46%)
Sep 02, 2022
15.13
15.27
15.08
15.19
1,622,969
+0.03(+0.20%)
Sep 01, 2022
15.10
15.18
15.04
15.16
2,168,797
+0.06(+0.40%)
Aug 31, 2022
15.12
15.13
15.05
15.10
2,358,531
-0.03(-0.20%)
Aug 30, 2022
15.10
15.15
15.04
15.13
2,901,460
+0.06(+0.40%)
Aug 29, 2022
15.07
15.11
15.05
15.07
3,149,063
-0.02(-0.13%)
Aug 26, 2022
15.11
15.13
15.05
15.09
3,098,350
-0.01(-0.07%)
Aug 25, 2022
15.15
15.16
15.09
15.10
3,475,008
-0.08(-0.53%)
Aug 24, 2022
15.12
15.19
15.08
15.18
4,787,613
+0.02(+0.13%)
Aug 23, 2022
15.03
15.21
15.00
15.16
28,857,636
+4.01(+35.96%)
Aug 22, 2022
10.86
11.23
10.78
11.15
350,938
+0.16(+1.46%)
Aug 19, 2022
11.28
11.39
10.87
10.99
287,601
-0.48(-4.18%)
Aug 18, 2022
11.20
11.54
10.94
11.47
442,438
+0.38(+3.43%)
Aug 17, 2022
11.42
11.60
10.85
11.09
705,093
-0.55(-4.73%)
Aug 16, 2022
11.73
11.83
11.35
11.64
631,633
-0.10(-0.85%)
Aug 15, 2022
11.51
11.80
11.00
11.74
574,850
+0.17(+1.47%)
Aug 12, 2022
11.18
11.83
11.15
11.57
492,830
+0.48(+4.33%)
Aug 11, 2022
11.66
11.77
10.91
11.09
857,680
-0.55(-4.73%)
Aug 10, 2022
11.49
11.80
11.34
11.64
784,098
+0.41(+3.65%)
Aug 09, 2022
10.66
11.54
10.43
11.23
1,727,618
+0.57(+5.35%)
Aug 08, 2022
8.890
10.66
8.890
10.66
1,653,362
+1.75(+19.64%)
Aug 05, 2022
7.030
8.970
6.990
8.910
1,513,809
+1.54(+20.90%)
Aug 04, 2022
6.800
7.630
6.770
7.370
617,603
+0.57(+8.38%)
Aug 03, 2022
6.440
7.110
6.440
6.800
468,930
+0.42(+6.58%)
Aug 02, 2022
6.240
6.510
6.045
6.380
461,128
+0.01(+0.16%)
Aug 01, 2022
6.830
6.940
6.350
6.370
425,781
-0.64(-9.13%)
Jul 29, 2022
7.240
7.240
6.530
7.010
707,952
-0.28(-3.84%)
Jul 28, 2022
7.660
7.700
7.200
7.290
329,141
-0.35(-4.58%)
Jul 27, 2022
7.810
7.920
7.620
7.640
322,278
-0.22(-2.80%)
Jul 26, 2022
7.760
7.960
7.650
7.860
196,631
+0.07(+0.90%)
Jul 25, 2022
7.750
7.860
7.690
7.790
174,992
+0.07(+0.91%)
Jul 22, 2022
8.000
8.000
7.660
7.720
377,396
-0.23(-2.89%)
Jul 21, 2022
7.690
8.020
7.585
7.950
461,193
+0.20(+2.58%)
Jul 20, 2022
8.170
8.370
7.700
7.750
581,123
-0.34(-4.20%)
Jul 19, 2022
8.190
8.260
7.938
8.090
1,098,599
-0.02(-0.25%)
Jul 18, 2022
8.090
8.420
8.030
8.110
350,229
+0.14(+1.76%)
Jul 15, 2022
8.030
8.150
7.900
7.970
236,358
-0.04(-0.50%)
Jul 14, 2022
8.140
8.140
7.870
8.010
312,189
-0.27(-3.26%)
Jul 13, 2022
8.030
8.310
8.000
8.280
189,639
+0.06(+0.73%)
Jul 12, 2022
8.090
8.230
7.900
8.220
235,228
+0.17(+2.11%)
Jul 11, 2022
8.470
8.470
7.811
8.050
353,547
-0.45(-5.29%)
Jul 08, 2022
8.530
8.650
8.290
8.500
535,277
-0.08(-0.93%)
Jul 07, 2022
8.200
8.620
8.034
8.580
737,277
+0.31(+3.75%)
Jul 06, 2022
8.370
8.550
8.000
8.270
411,963
-0.21(-2.48%)
Jul 05, 2022
8.240
8.650
8.220
8.480
484,121
+0.12(+1.44%)
Jul 01, 2022
7.510
8.415
7.410
8.360
641,192
+0.86(+11.47%)
Jun 30, 2022
7.590
7.960
7.335
7.500
1,932,332
-0.30(-3.85%)
Jun 29, 2022
7.950
7.950
7.560
7.800
260,985
-0.03(-0.38%)
Jun 28, 2022
8.080
8.140
7.750
7.830
491,241
-0.29(-3.57%)
Jun 27, 2022
7.580
8.270
7.500
8.120
626,821
+0.56(+7.41%)
Jun 24, 2022
7.410
7.690
7.190
7.560
1,366,210
+0.24(+3.28%)
Jun 23, 2022
6.770
7.340
6.770
7.320
570,311
+0.54(+7.96%)
Jun 22, 2022
6.690
7.168
6.640
6.780
561,591
-0.06(-0.88%)
Jun 21, 2022
6.380
6.910
6.380
6.840
734,171
+0.37(+5.72%)
Jun 17, 2022
5.720
6.740
5.720
6.470
1,036,209
+0.79(+13.91%)
Jun 16, 2022
6.300
6.380
5.670
5.680
601,023
-0.80(-12.35%)
Jun 15, 2022
6.010
6.520
5.870
6.480
363,198
+0.51(+8.54%)
Jun 14, 2022
5.970
6.050
5.590
5.970
351,280
-0.02(-0.33%)
Jun 13, 2022
5.730
6.050
5.710
5.990
507,021
-0.03(-0.50%)
Jun 10, 2022
6.050
6.140
5.920
6.020
496,337
-0.09(-1.47%)
Jun 09, 2022
6.010
6.260
5.870
6.110
528,721
+0.04(+0.66%)
Jun 08, 2022
6.030
6.231
5.905
6.070
486,014
-0.03(-0.49%)
Jun 07, 2022
5.840
6.165
5.770
6.100
469,985
+0.24(+4.10%)
Jun 06, 2022
5.820
5.980
5.755
5.860
613,285
+0.12(+2.09%)
Jun 03, 2022
5.300
5.755
5.300
5.740
674,188
+0.37(+6.89%)
Jun 02, 2022
4.920
5.375
4.810
5.370
650,739
+0.42(+8.48%)
Jun 01, 2022
5.170
5.380
4.820
4.950
978,410
-0.23(-4.44%)
May 31, 2022
5.380
5.500
5.050
5.180
1,773,468
-0.24(-4.43%)
May 27, 2022
5.420
5.510
5.180
5.420
918,542
-0.01(-0.18%)
May 26, 2022
5.530
5.650
5.330
5.430
820,003
-0.05(-0.91%)
May 25, 2022
5.880
5.880
5.455
5.480
675,492
-0.45(-7.59%)
May 24, 2022
6.420
6.530
5.750
5.930
800,304
-0.54(-8.35%)
May 23, 2022
6.970
6.970
6.400
6.470
690,828
-0.34(-4.99%)
May 20, 2022
7.280
7.280
6.580
6.810
640,382
-0.33(-4.62%)
May 19, 2022
6.860
7.260
6.765
7.140
531,202
+0.22(+3.18%)
May 18, 2022
7.140
7.330
6.760
6.920
777,524
-0.41(-5.59%)
May 17, 2022
7.080
7.340
6.900
7.330
775,277
+0.45(+6.54%)
May 16, 2022
6.780
7.005
6.730
6.880
380,159
+0.07(+1.03%)
May 13, 2022
6.480
7.000
6.430
6.810
512,084
+0.36(+5.58%)
May 12, 2022
5.830
6.470
5.670
6.450
664,433
+0.58(+9.88%)
May 11, 2022
5.860
6.180
5.770
5.870
963,584
-0.15(-2.49%)
May 10, 2022
5.970
6.120
5.720
6.020
677,820
+0.23(+3.97%)
May 09, 2022
6.060
6.290
5.600
5.790
1,349,706
-0.46(-7.36%)
May 06, 2022
7.830
7.870
6.240
6.250
726,340
-1.47(-19.04%)
May 05, 2022
7.890
8.000
7.500
7.720
404,327
-0.38(-4.69%)
May 04, 2022
7.950
8.160
7.490
8.100
324,496
+0.13(+1.63%)
May 03, 2022
7.430
8.060
7.410
7.970
868,605
+0.47(+6.27%)
May 02, 2022
7.080
7.645
7.070
7.500
519,639
+0.39(+5.49%)
Apr 29, 2022
7.280
7.490
7.090
7.110
473,964
-0.29(-3.92%)
Apr 28, 2022
7.490
7.529
7.050
7.400
450,805
+0.03(+0.41%)
Apr 27, 2022
7.610
7.675
7.300
7.370
277,361
-0.17(-2.25%)
Apr 26, 2022
7.850
7.850
7.515
7.540
283,158
-0.44(-5.51%)
Apr 25, 2022
7.790
8.164
7.620
7.980
365,945
+0.22(+2.84%)
Apr 22, 2022
7.740
8.000
7.710
7.760
381,451
-0.23(-2.88%)
Apr 21, 2022
8.410
8.490
7.940
7.990
370,016
-0.29(-3.50%)
Apr 20, 2022
8.480
8.480
8.130
8.280
539,121
-0.16(-1.90%)
Apr 19, 2022
8.230
8.610
8.000
8.440
301,867
+0.12(+1.44%)
Apr 18, 2022
9.150
9.150
8.230
8.320
566,014
-0.84(-9.17%)
Apr 14, 2022
8.690
9.180
8.480
9.160
573,763
+0.41(+4.69%)
Apr 13, 2022
7.820
8.840
7.770
8.750
883,843
+0.93(+11.89%)
Apr 12, 2022
7.870
8.110
7.690
7.820
392,556
+0.00(+0.00%)
Apr 11, 2022
7.960
8.030
7.580
7.820
952,547
-0.27(-3.34%)
Apr 08, 2022
8.120
8.250
7.900
8.090
395,892
+0.02(+0.25%)
Apr 07, 2022
8.690
9.019
8.020
8.070
569,403
-0.55(-6.38%)
Apr 06, 2022
8.470
8.700
8.420
8.620
472,342
+0.08(+0.94%)
Apr 05, 2022
9.020
9.210
8.500
8.540
610,675
-0.27(-3.06%)
Apr 04, 2022
9.020
9.140
8.640
8.810
839,290
-0.26(-2.87%)
Apr 01, 2022
9.140
9.340
8.980
9.070
347,000
-0.03(-0.33%)
Mar 31, 2022
9.180
9.740
8.960
9.100
367,020
-0.15(-1.62%)
Mar 30, 2022
9.820
9.910
9.185
9.250
570,017
-0.55(-5.61%)
Mar 29, 2022
9.490
9.830
9.420
9.800
448,656
+0.40(+4.26%)
Mar 28, 2022
9.480
9.630
9.020
9.400
517,542
-0.21(-2.19%)
Mar 25, 2022
9.510
9.690
9.140
9.610
540,045
+0.14(+1.48%)
Mar 24, 2022
9.080
9.490
8.880
9.470
646,259
+0.34(+3.72%)
Mar 23, 2022
8.800
9.350
8.800
9.130
571,860
+0.22(+2.47%)
Mar 22, 2022
8.480
9.000
8.410
8.910
881,485
+0.57(+6.83%)
Mar 21, 2022
8.850
8.900
8.290
8.340
725,387
-0.46(-5.23%)
Mar 18, 2022
8.540
8.930
8.540
8.800
1,360,728
+0.20(+2.33%)
Mar 17, 2022
8.580
8.715
8.340
8.600
1,018,217
+0.24(+2.87%)
Mar 16, 2022
8.350
8.370
7.830
8.360
926,167
+0.13(+1.58%)
Mar 15, 2022
8.290
8.530
8.180
8.230
694,188
-0.03(-0.36%)
Mar 14, 2022
9.180
9.245
8.210
8.260
882,446
-0.98(-10.61%)
Mar 11, 2022
9.250
9.660
9.070
9.240
1,539,841
+0.04(+0.43%)
Mar 10, 2022
8.840
9.220
8.532
9.200
1,114,086
+0.19(+2.11%)
Mar 09, 2022
7.980
9.020
7.980
9.010
1,180,316
+1.00(+12.48%)
Mar 08, 2022
7.760
8.260
7.635
8.010
543,737
+0.24(+3.09%)
Mar 07, 2022
7.900
8.230
7.720
7.770
1,088,596
-0.19(-2.39%)
Mar 04, 2022
7.970
8.240
7.790
7.960
534,895
-0.14(-1.73%)
Mar 03, 2022
8.380
8.420
7.893
8.100
541,088
-0.35(-4.14%)
Mar 02, 2022
8.500
8.620
8.340
8.450
773,896
-0.03(-0.35%)
Mar 01, 2022
8.090
8.500
7.850
8.480
1,318,051
+0.18(+2.17%)
Feb 28, 2022
7.490
8.420
7.420
8.300
2,004,196
+0.66(+8.64%)
Feb 25, 2022
6.860
7.750
6.800
7.640
4,303,330
+1.74(+29.49%)
Feb 24, 2022
5.520
5.930
5.460
5.900
1,137,132
+0.26(+4.61%)
Feb 23, 2022
5.870
5.950
5.550
5.640
1,136,413
-0.18(-3.09%)
Feb 22, 2022
5.950
6.075
5.790
5.820
1,137,795
-0.18(-3.00%)
Feb 18, 2022
6.000
0
-0.50(-7.69%)
Feb 17, 2022
6.720
6.820
6.490
6.500
554,529
-0.31(-4.55%)
Feb 16, 2022
6.640
6.855
6.510
6.810
656,741
+0.13(+1.95%)
Feb 15, 2022
6.690
6.950
6.590
6.680
1,204,359
+0.08(+1.21%)
Feb 14, 2022
6.590
6.760
6.410
6.600
1,036,083
+0.05(+0.76%)
Feb 11, 2022
6.820
6.960
6.550
6.550
445,352
-0.29(-4.24%)
Feb 10, 2022
7.150
7.260
6.760
6.840
521,616
-0.47(-6.43%)
Feb 09, 2022
7.310
7.524
7.215
7.310
416,480
-0.02(-0.27%)
Feb 08, 2022
7.220
7.350
7.150
7.330
341,646
+0.09(+1.24%)
Feb 07, 2022
7.060
7.470
7.050
7.240
476,951
+0.19(+2.70%)
Feb 04, 2022
6.740
7.080
6.620
7.050
630,809
+0.29(+4.29%)
Feb 03, 2022
7.030
6.660
6.760
1,007,851
-0.42(-5.85%)
Feb 02, 2022
7.460
7.460
7.030
7.180
714,024
-0.21(-2.84%)
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.