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
Braemar Hotels & Resorts Inc
(NY:
BHR
)
2.780
+0.030 (+1.09%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2023
2.678
2.678
2.487
2.506
256,304
-0.08(-2.96%)
Oct 30, 2023
2.496
2.582
2.487
2.582
441,554
+0.14(+5.88%)
Oct 27, 2023
2.592
2.592
2.343
2.439
586,464
-0.17(-6.59%)
Oct 26, 2023
2.640
2.716
2.601
2.611
291,060
+0.00(+0.00%)
Oct 25, 2023
2.563
2.649
2.563
2.611
163,120
+0.02(+0.74%)
Oct 24, 2023
2.611
2.640
2.563
2.592
120,091
+0.01(+0.37%)
Oct 23, 2023
2.592
2.649
2.544
2.582
194,082
-0.02(-0.74%)
Oct 20, 2023
2.668
2.668
2.601
2.601
249,055
-0.05(-1.81%)
Oct 19, 2023
2.640
2.678
2.630
2.649
213,355
-0.01(-0.36%)
Oct 18, 2023
2.678
2.697
2.610
2.659
256,697
-0.04(-1.42%)
Oct 17, 2023
2.687
2.793
2.687
2.697
221,200
+0.00(+0.00%)
Oct 16, 2023
2.621
2.812
2.602
2.697
285,132
+0.07(+2.55%)
Oct 13, 2023
2.687
2.687
2.621
2.630
136,925
-0.03(-1.08%)
Oct 12, 2023
2.659
2.659
2.582
2.659
144,009
-0.01(-0.36%)
Oct 11, 2023
2.735
2.764
2.649
2.668
127,642
-0.05(-1.76%)
Oct 10, 2023
2.582
2.726
2.582
2.716
291,600
+0.13(+5.19%)
Oct 09, 2023
2.534
2.601
2.506
2.582
205,939
+0.03(+1.12%)
Oct 06, 2023
2.563
2.601
2.525
2.554
292,721
-0.04(-1.48%)
Oct 05, 2023
2.582
2.646
2.573
2.592
221,971
+0.00(+0.00%)
Oct 04, 2023
2.611
2.625
2.554
2.592
163,688
-0.01(-0.37%)
Oct 03, 2023
2.630
2.649
2.573
2.601
608,489
-0.04(-1.45%)
Oct 02, 2023
2.592
2.659
2.587
2.640
387,147
-0.01(-0.36%)
Sep 29, 2023
2.716
2.716
2.592
2.649
296,874
-0.06(-2.12%)
Sep 28, 2023
2.611
2.774
2.611
2.707
311,010
+0.12(+4.81%)
Sep 27, 2023
2.545
2.620
2.545
2.582
391,659
+0.07(+2.61%)
Sep 26, 2023
2.479
2.535
2.348
2.517
521,681
+0.00(+0.00%)
Sep 25, 2023
2.545
2.526
2.488
2.517
349,721
-0.06(-2.19%)
Sep 22, 2023
2.563
2.587
2.549
2.573
500,396
+0.02(+0.74%)
Sep 21, 2023
2.545
2.582
2.526
2.554
388,478
-0.02(-0.73%)
Sep 20, 2023
2.610
2.620
2.545
2.573
408,389
-0.03(-1.08%)
Sep 19, 2023
2.545
2.620
2.498
2.601
275,134
+0.08(+2.97%)
Sep 18, 2023
2.704
2.704
2.526
2.526
281,681
-0.18(-6.60%)
Sep 15, 2023
2.648
2.779
2.629
2.704
577,975
+0.05(+1.77%)
Sep 14, 2023
2.620
2.761
2.554
2.657
307,212
+0.07(+2.54%)
Sep 13, 2023
2.723
2.737
2.582
2.592
327,755
-0.14(-5.15%)
Sep 12, 2023
2.639
2.732
2.628
2.732
225,012
+0.08(+3.19%)
Sep 11, 2023
2.488
2.657
2.488
2.648
395,690
+0.18(+7.22%)
Sep 08, 2023
2.545
2.554
2.441
2.470
500,233
-0.08(-2.95%)
Sep 07, 2023
2.610
2.610
2.535
2.545
785,868
-0.07(-2.52%)
Sep 06, 2023
2.592
2.629
2.573
2.610
278,826
+0.04(+1.46%)
Sep 05, 2023
2.554
2.582
2.531
2.573
275,519
-0.01(-0.36%)
Sep 01, 2023
2.582
2.629
2.498
2.582
645,826
+0.03(+1.10%)
Aug 31, 2023
2.582
2.653
2.554
2.554
1,079,353
-0.06(-2.16%)
Aug 30, 2023
2.695
2.695
2.585
2.610
369,790
-0.09(-3.47%)
Aug 29, 2023
2.629
2.714
2.571
2.704
366,248
+0.06(+2.13%)
Aug 28, 2023
2.366
2.676
2.357
2.648
835,578
+0.36(+15.57%)
Aug 25, 2023
2.272
2.352
2.244
2.291
577,643
+0.09(+4.27%)
Aug 24, 2023
2.254
2.282
2.197
2.197
247,386
-0.05(-2.09%)
Aug 23, 2023
2.178
2.254
2.160
2.244
498,124
+0.08(+3.91%)
Aug 22, 2023
2.160
2.178
2.085
2.160
591,798
+0.02(+0.88%)
Aug 21, 2023
2.282
2.291
2.122
2.141
723,042
-0.14(-6.17%)
Aug 18, 2023
2.338
2.404
2.272
2.282
587,421
-0.08(-3.19%)
Aug 17, 2023
2.432
2.479
2.338
2.357
1,270,829
-0.08(-3.09%)
Aug 16, 2023
2.479
2.601
2.432
2.432
737,720
-0.04(-1.52%)
Aug 15, 2023
2.582
2.582
2.460
2.470
980,216
-0.09(-3.66%)
Aug 14, 2023
2.629
2.732
2.545
2.563
1,005,731
-0.17(-6.19%)
Aug 11, 2023
2.742
2.798
2.714
2.732
709,664
-0.03(-1.02%)
Aug 10, 2023
2.742
2.826
2.742
2.761
1,000,883
+0.03(+1.03%)
Aug 09, 2023
2.920
2.920
2.601
2.732
2,256,389
-0.18(-6.13%)
Aug 08, 2023
3.042
3.042
2.902
2.911
598,993
-0.14(-4.62%)
Aug 07, 2023
3.071
3.164
3.033
3.052
491,206
-0.03(-0.91%)
Aug 04, 2023
3.089
3.174
3.061
3.080
358,292
-0.01(-0.30%)
Aug 03, 2023
3.127
3.164
3.052
3.089
385,749
-0.09(-2.95%)
Aug 02, 2023
3.474
3.484
3.080
3.183
921,946
-0.23(-6.61%)
Aug 01, 2023
3.418
3.441
3.343
3.409
267,607
-0.07(-1.89%)
Jul 31, 2023
3.399
3.479
3.399
3.474
159,002
+0.08(+2.21%)
Jul 28, 2023
3.333
3.446
3.333
3.399
174,099
+0.09(+2.84%)
Jul 27, 2023
3.362
3.399
3.305
3.305
167,786
-0.03(-0.85%)
Jul 26, 2023
3.343
3.399
3.319
3.333
361,203
-0.03(-0.84%)
Jul 25, 2023
3.390
3.409
3.343
3.362
382,982
-0.04(-1.10%)
Jul 24, 2023
3.343
3.474
3.343
3.399
350,540
-0.08(-2.16%)
Jul 21, 2023
3.531
3.531
3.465
3.474
220,270
-0.03(-0.80%)
Jul 20, 2023
3.549
3.587
3.446
3.502
386,078
-0.14(-3.87%)
Jul 19, 2023
3.662
3.728
3.625
3.643
227,073
-0.02(-0.51%)
Jul 18, 2023
3.625
3.700
3.596
3.662
178,411
+0.03(+0.78%)
Jul 17, 2023
3.587
3.643
3.568
3.634
398,173
+0.06(+1.57%)
Jul 14, 2023
3.662
3.672
3.535
3.578
411,383
-0.10(-2.81%)
Jul 13, 2023
3.700
3.718
3.643
3.681
224,348
-0.01(-0.25%)
Jul 12, 2023
3.803
3.836
3.690
3.690
190,318
-0.05(-1.26%)
Jul 11, 2023
3.718
3.747
3.695
3.737
154,510
+0.03(+0.76%)
Jul 10, 2023
3.709
3.775
3.653
3.709
342,282
-0.01(-0.25%)
Jul 07, 2023
3.521
3.742
3.521
3.718
826,081
+0.23(+6.45%)
Jul 06, 2023
3.606
3.606
3.427
3.493
594,415
-0.12(-3.38%)
Jul 05, 2023
3.812
3.812
3.615
3.615
351,153
-0.22(-5.64%)
Jul 03, 2023
3.747
3.859
3.747
3.831
117,929
+0.06(+1.49%)
Jun 30, 2023
3.803
3.906
3.761
3.775
304,975
+0.01(+0.25%)
Jun 29, 2023
3.634
3.784
3.634
3.765
209,706
+0.14(+3.89%)
Jun 28, 2023
3.680
3.680
3.597
3.625
298,958
-0.07(-2.01%)
Jun 27, 2023
3.643
3.736
3.574
3.699
327,319
+0.06(+1.79%)
Jun 26, 2023
3.597
3.727
3.597
3.634
253,454
+0.02(+0.51%)
Jun 23, 2023
3.550
3.629
3.523
3.615
964,053
+0.01(+0.26%)
Jun 22, 2023
3.606
3.615
3.550
3.606
243,765
-0.02(-0.51%)
Jun 21, 2023
3.578
3.657
3.550
3.625
170,747
+0.03(+0.77%)
Jun 20, 2023
3.634
3.671
3.560
3.597
302,784
-0.04(-1.02%)
Jun 16, 2023
3.782
3.782
3.606
3.634
462,043
-0.10(-2.73%)
Jun 15, 2023
3.736
3.736
3.680
3.736
301,188
-0.03(-0.74%)
Jun 14, 2023
3.893
3.949
3.754
3.764
243,110
-0.11(-2.87%)
Jun 13, 2023
3.930
3.981
3.875
3.875
238,151
-0.05(-1.18%)
Jun 12, 2023
3.875
3.954
3.847
3.921
443,710
+0.05(+1.20%)
Jun 09, 2023
3.912
3.940
3.866
3.875
153,731
-0.04(-0.95%)
Jun 08, 2023
4.014
4.014
3.883
3.912
226,201
-0.07(-1.86%)
Jun 07, 2023
3.884
4.051
3.829
3.986
342,694
+0.14(+3.61%)
Jun 06, 2023
3.773
3.968
3.754
3.847
320,032
+0.06(+1.72%)
Jun 05, 2023
3.921
3.939
3.759
3.782
254,339
-0.13(-3.32%)
Jun 02, 2023
3.810
3.958
3.791
3.912
478,280
+0.17(+4.46%)
Jun 01, 2023
3.782
3.833
3.745
3.745
167,163
-0.05(-1.22%)
May 31, 2023
3.717
3.801
3.671
3.791
169,203
+0.06(+1.74%)
May 30, 2023
3.662
3.736
3.657
3.727
213,635
+0.08(+2.29%)
May 26, 2023
3.587
3.662
3.560
3.643
193,526
+0.02(+0.51%)
May 25, 2023
3.754
3.754
3.597
3.625
211,433
-0.08(-2.25%)
May 24, 2023
3.745
3.754
3.689
3.708
175,759
-0.05(-1.23%)
May 23, 2023
3.754
3.819
3.717
3.754
231,880
+0.00(+0.00%)
May 22, 2023
3.791
3.805
3.740
3.754
318,908
-0.03(-0.74%)
May 19, 2023
3.838
3.866
3.754
3.782
234,758
+0.00(+0.00%)
May 18, 2023
3.727
3.815
3.699
3.782
204,786
+0.05(+1.24%)
May 17, 2023
3.606
3.754
3.587
3.736
241,688
+0.15(+4.13%)
May 16, 2023
3.615
3.689
3.569
3.587
215,580
-0.04(-1.02%)
May 15, 2023
3.699
3.717
3.615
3.625
413,432
-0.08(-2.25%)
May 12, 2023
3.801
3.847
3.652
3.708
317,353
-0.06(-1.48%)
May 11, 2023
3.727
3.801
3.708
3.764
202,822
-0.01(-0.25%)
May 10, 2023
3.773
3.810
3.615
3.773
409,769
+0.05(+1.24%)
May 09, 2023
3.680
3.736
3.587
3.727
374,788
+0.06(+1.77%)
May 08, 2023
3.662
3.731
3.648
3.662
305,615
-0.02(-0.50%)
May 05, 2023
3.727
3.801
3.615
3.680
293,753
+0.02(+0.51%)
May 04, 2023
3.606
3.680
3.504
3.662
366,338
+0.04(+1.02%)
May 03, 2023
3.504
3.801
3.504
3.625
614,067
+0.14(+3.99%)
May 02, 2023
3.606
3.606
3.444
3.486
280,162
-0.13(-3.59%)
May 01, 2023
3.550
3.625
3.546
3.615
378,590
+0.09(+2.63%)
Apr 28, 2023
3.411
3.708
3.402
3.523
484,342
+0.11(+3.26%)
Apr 27, 2023
3.300
3.411
3.253
3.411
377,882
+0.14(+4.25%)
Apr 26, 2023
3.356
3.421
3.263
3.272
319,039
-0.11(-3.29%)
Apr 25, 2023
3.486
3.499
3.374
3.384
341,114
-0.14(-3.95%)
Apr 24, 2023
3.532
3.550
3.481
3.523
171,051
+0.01(+0.26%)
Apr 21, 2023
3.504
3.523
3.448
3.513
226,233
+0.01(+0.26%)
Apr 20, 2023
3.578
3.606
3.467
3.504
226,160
-0.09(-2.58%)
Apr 19, 2023
3.597
3.625
3.560
3.597
268,583
-0.01(-0.26%)
Apr 18, 2023
3.587
3.652
3.518
3.606
220,897
+0.03(+0.78%)
Apr 17, 2023
3.495
3.587
3.467
3.578
297,055
+0.08(+2.39%)
Apr 14, 2023
3.569
3.652
3.448
3.495
367,092
-0.04(-1.05%)
Apr 13, 2023
3.523
3.578
3.458
3.532
493,027
+0.04(+1.06%)
Apr 12, 2023
3.578
3.620
3.495
3.495
441,213
-0.04(-1.05%)
Apr 11, 2023
3.541
3.560
3.439
3.532
291,129
-0.02(-0.52%)
Apr 10, 2023
3.560
3.634
3.513
3.550
263,460
-0.03(-0.78%)
Apr 06, 2023
3.550
3.662
3.532
3.578
191,764
+0.06(+1.85%)
Apr 05, 2023
3.532
3.555
3.472
3.513
280,955
-0.04(-1.04%)
Apr 04, 2023
3.634
3.643
3.490
3.550
273,087
-0.07(-2.05%)
Apr 03, 2023
3.587
3.713
3.587
3.625
389,589
+0.05(+1.30%)
Mar 31, 2023
3.504
3.597
3.495
3.578
485,505
+0.10(+2.93%)
Mar 30, 2023
3.513
3.560
3.356
3.476
401,705
-0.01(-0.27%)
Mar 29, 2023
3.412
3.495
3.389
3.486
327,623
+0.09(+2.70%)
Mar 28, 2023
3.440
3.453
3.344
3.394
626,222
-0.05(-1.59%)
Mar 27, 2023
3.614
3.632
3.449
3.449
494,966
-0.11(-3.08%)
Mar 24, 2023
3.476
3.572
3.348
3.559
533,506
+0.05(+1.30%)
Mar 23, 2023
3.531
3.618
3.444
3.513
517,218
-0.01(-0.26%)
Mar 22, 2023
3.733
3.742
3.522
3.522
592,733
-0.24(-6.33%)
Mar 21, 2023
3.778
3.833
3.714
3.760
373,025
+0.05(+1.48%)
Mar 20, 2023
3.714
3.760
3.673
3.705
506,584
-0.01(-0.25%)
Mar 17, 2023
3.797
3.815
3.659
3.714
1,565,229
-0.11(-2.87%)
Mar 16, 2023
3.824
3.952
3.778
3.824
406,693
-0.08(-2.11%)
Mar 15, 2023
3.897
3.925
3.751
3.906
933,730
-0.06(-1.61%)
Mar 14, 2023
4.108
4.126
3.943
3.970
435,132
+0.03(+0.70%)
Mar 13, 2023
3.906
3.975
3.842
3.943
468,306
-0.06(-1.60%)
Mar 10, 2023
4.190
4.190
3.993
4.007
452,863
-0.21(-4.99%)
Mar 09, 2023
4.355
4.355
4.190
4.217
697,891
-0.13(-2.95%)
Mar 08, 2023
4.263
4.355
4.217
4.345
284,101
+0.09(+2.15%)
Mar 07, 2023
4.272
4.336
4.245
4.254
258,454
-0.03(-0.64%)
Mar 06, 2023
4.345
4.364
4.265
4.281
380,858
-0.05(-1.06%)
Mar 03, 2023
4.263
4.377
4.236
4.327
321,440
+0.10(+2.38%)
Mar 02, 2023
4.199
4.236
4.129
4.227
244,744
-0.05(-1.28%)
Mar 01, 2023
4.208
4.313
4.121
4.281
381,440
+0.02(+0.43%)
Feb 28, 2023
4.483
4.515
4.263
4.263
746,484
-0.22(-4.90%)
Feb 27, 2023
4.528
4.556
4.409
4.483
422,978
-0.01(-0.20%)
Feb 24, 2023
4.574
4.574
4.455
4.492
229,550
-0.16(-3.54%)
Feb 23, 2023
4.455
4.684
4.419
4.656
432,725
+0.16(+3.46%)
Feb 22, 2023
4.464
4.542
4.409
4.501
504,146
+0.13(+2.93%)
Feb 21, 2023
4.355
4.419
4.300
4.373
368,422
+0.00(+0.00%)
Feb 17, 2023
4.528
4.528
4.364
4.373
445,246
-0.10(-2.25%)
Feb 16, 2023
4.474
4.547
4.382
4.474
460,266
-0.09(-2.00%)
Feb 15, 2023
4.556
4.583
4.510
4.565
279,483
-0.01(-0.20%)
Feb 14, 2023
4.547
4.629
4.515
4.574
659,010
-0.05(-1.19%)
Feb 13, 2023
4.464
4.675
4.391
4.629
577,518
+0.17(+3.90%)
Feb 10, 2023
4.592
4.602
4.400
4.455
496,116
-0.17(-3.75%)
Feb 09, 2023
4.730
4.775
4.602
4.629
330,610
-0.09(-1.94%)
Feb 08, 2023
4.986
4.986
4.675
4.721
452,428
-0.29(-5.84%)
Feb 07, 2023
4.794
5.041
4.775
5.013
687,989
+0.16(+3.40%)
Feb 06, 2023
4.931
4.977
4.771
4.849
693,412
-0.17(-3.46%)
Feb 03, 2023
4.894
5.123
4.894
5.022
559,501
+0.04(+0.73%)
Feb 02, 2023
4.913
5.036
4.867
4.986
1,136,045
+0.15(+3.02%)
Feb 01, 2023
4.885
4.977
4.766
4.839
902,771
-0.01(-0.19%)
Jan 31, 2023
4.812
4.986
4.812
4.849
854,915
+0.04(+0.76%)
Jan 30, 2023
4.748
4.895
4.675
4.812
720,238
+0.01(+0.19%)
Jan 27, 2023
4.803
4.876
4.785
4.803
552,547
-0.01(-0.19%)
Jan 26, 2023
4.876
4.903
4.716
4.812
578,493
+0.00(+0.00%)
Jan 25, 2023
4.647
4.830
4.592
4.812
647,675
+0.16(+3.34%)
Jan 24, 2023
4.602
4.739
4.602
4.656
439,562
-0.03(-0.59%)
Jan 23, 2023
4.656
4.731
4.629
4.684
421,013
+0.03(+0.59%)
Jan 20, 2023
4.510
4.666
4.409
4.656
626,963
+0.18(+4.09%)
Jan 19, 2023
4.300
4.551
4.300
4.474
491,648
+0.10(+2.30%)
Jan 18, 2023
4.528
4.574
4.336
4.373
442,652
-0.13(-2.85%)
Jan 17, 2023
4.391
4.547
4.313
4.501
497,830
+0.12(+2.71%)
Jan 13, 2023
4.336
4.451
4.313
4.382
472,609
-0.04(-0.83%)
Jan 12, 2023
4.300
4.478
4.277
4.419
702,534
+0.17(+4.09%)
Jan 11, 2023
4.144
4.309
4.144
4.245
756,787
+0.10(+2.43%)
Jan 10, 2023
3.980
4.167
3.970
4.144
507,155
+0.15(+3.66%)
Jan 09, 2023
4.053
4.053
3.723
3.998
800,142
-0.01(-0.23%)
Jan 06, 2023
3.778
4.048
3.705
4.007
743,551
+0.32(+8.68%)
Jan 05, 2023
3.851
3.851
3.655
3.687
484,218
-0.17(-4.50%)
Jan 04, 2023
3.824
3.970
3.778
3.861
630,156
+0.08(+2.18%)
Jan 03, 2023
3.806
3.929
3.765
3.778
710,274
+0.02(+0.49%)
Dec 30, 2022
3.714
3.796
3.632
3.760
576,882
+0.01(+0.24%)
Dec 29, 2022
3.559
3.765
3.550
3.751
561,017
+0.15(+4.06%)
Dec 28, 2022
3.677
3.704
3.577
3.604
521,622
-0.06(-1.72%)
Dec 27, 2022
3.668
3.740
3.546
3.668
553,598
+0.02(+0.50%)
Dec 23, 2022
3.532
3.677
3.532
3.650
572,480
+0.13(+3.59%)
Dec 22, 2022
3.415
3.546
3.379
3.523
639,402
+0.07(+2.09%)
Dec 21, 2022
3.659
3.686
3.433
3.451
730,062
-0.14(-3.78%)
Dec 20, 2022
3.541
3.595
3.492
3.586
448,611
+0.01(+0.25%)
Dec 19, 2022
3.632
3.790
3.523
3.577
585,611
-0.08(-2.22%)
Dec 16, 2022
3.577
3.699
3.546
3.659
857,801
+0.01(+0.25%)
Dec 15, 2022
3.695
3.758
3.627
3.650
563,171
-0.10(-2.65%)
Dec 14, 2022
3.749
3.857
3.708
3.749
914,513
+0.01(+0.24%)
Dec 13, 2022
3.785
3.854
3.632
3.740
1,160,240
+0.09(+2.48%)
Dec 12, 2022
3.487
3.672
3.487
3.650
1,205,002
+0.16(+4.66%)
Dec 09, 2022
3.297
3.690
3.275
3.487
1,820,612
+0.37(+11.88%)
Dec 08, 2022
3.207
3.306
3.080
3.117
516,650
-0.09(-2.82%)
Dec 07, 2022
3.225
3.297
3.162
3.207
386,434
-0.02(-0.56%)
Dec 06, 2022
3.189
3.261
3.175
3.225
420,163
+0.04(+1.13%)
Dec 05, 2022
3.306
3.370
3.189
3.189
275,267
-0.15(-4.59%)
Dec 02, 2022
3.315
3.342
3.243
3.342
297,287
+0.02(+0.54%)
Dec 01, 2022
3.333
3.406
3.297
3.324
386,119
-0.01(-0.27%)
Nov 30, 2022
3.234
3.342
3.193
3.333
526,891
+0.07(+2.22%)
Nov 29, 2022
3.198
3.279
3.198
3.261
202,999
+0.04(+1.12%)
Nov 28, 2022
3.180
3.370
3.180
3.225
611,986
-0.05(-1.38%)
Nov 25, 2022
3.288
3.306
3.252
3.270
71,152
+0.01(+0.28%)
Nov 23, 2022
3.243
3.288
3.198
3.261
359,584
-0.05(-1.37%)
Nov 22, 2022
3.306
3.333
3.112
3.306
385,752
+0.04(+1.10%)
Nov 21, 2022
3.279
3.311
3.202
3.270
332,830
-0.01(-0.28%)
Nov 18, 2022
3.351
3.388
3.243
3.279
536,125
+0.00(+0.00%)
Nov 17, 2022
3.216
3.306
3.135
3.279
503,757
+0.06(+1.97%)
Nov 16, 2022
3.279
3.315
3.202
3.216
477,620
-0.12(-3.52%)
Nov 15, 2022
3.478
3.496
3.297
3.333
484,158
-0.06(-1.86%)
Nov 14, 2022
3.559
3.559
3.397
3.397
539,544
-0.16(-4.57%)
Nov 11, 2022
3.595
3.722
3.523
3.559
1,022,368
-0.04(-1.00%)
Nov 10, 2022
3.451
3.641
3.451
3.595
847,939
+0.35(+10.86%)
Nov 09, 2022
3.306
3.379
3.220
3.243
436,200
-0.08(-2.45%)
Nov 08, 2022
3.424
3.424
3.266
3.324
437,148
-0.02(-0.54%)
Nov 07, 2022
3.568
3.568
3.307
3.342
685,934
-0.12(-3.39%)
Nov 04, 2022
3.523
3.555
3.306
3.460
935,866
-0.03(-0.78%)
Nov 03, 2022
3.975
3.975
3.365
3.487
1,340,844
-0.57(-14.03%)
Nov 02, 2022
4.354
4.011
4.056
700,619
-0.35(-7.99%)
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.