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
BP Prudhoe Bay Royalty Trust
(NY:
BPT
)
2.300
+0.050 (+2.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 29, 2021
3.038
3.183
3.016
3.169
213,890
+0.10(+3.31%)
Oct 28, 2021
2.995
3.074
2.922
3.067
73,538
+0.09(+3.17%)
Oct 27, 2021
3.009
3.111
2.973
2.973
184,395
-0.09(-3.07%)
Oct 26, 2021
2.966
3.074
3.067
278,761
+0.09(+2.92%)
Oct 25, 2021
2.835
3.009
2.835
2.980
305,274
+0.15(+5.12%)
Oct 22, 2021
2.813
2.842
2.741
2.835
136,687
+0.03(+1.03%)
Oct 21, 2021
2.792
2.864
2.784
2.806
118,135
-0.01(-0.51%)
Oct 20, 2021
2.828
2.835
2.777
2.821
199,077
+0.04(+1.30%)
Oct 19, 2021
2.842
2.842
2.763
2.784
175,862
-0.03(-1.03%)
Oct 18, 2021
2.763
2.937
2.763
2.813
248,845
+0.03(+1.04%)
Oct 15, 2021
2.755
2.799
2.744
2.784
95,876
+0.04(+1.32%)
Oct 14, 2021
2.792
2.842
2.727
2.748
139,118
-0.01(-0.54%)
Oct 13, 2021
2.777
2.816
2.713
2.763
325,973
-0.04(-1.52%)
Oct 12, 2021
2.856
2.856
2.784
2.806
108,625
+0.01(+0.51%)
Oct 11, 2021
2.784
2.941
2.777
2.792
241,616
+0.02(+0.77%)
Oct 08, 2021
2.649
2.827
2.649
2.770
145,818
+0.11(+4.29%)
Oct 07, 2021
2.913
2.913
2.585
2.656
713,162
-0.26(-8.80%)
Oct 06, 2021
2.948
3.019
2.884
2.913
184,899
-0.01(-0.49%)
Oct 05, 2021
3.119
3.141
2.893
2.927
251,890
-0.11(-3.75%)
Oct 04, 2021
2.984
3.162
2.977
3.041
287,063
+0.09(+3.14%)
Oct 01, 2021
2.920
2.955
2.863
2.948
228,045
+0.03(+0.98%)
Sep 30, 2021
3.034
3.062
2.898
2.920
226,171
-0.11(-3.76%)
Sep 29, 2021
3.098
3.133
3.034
3.034
147,266
-0.05(-1.62%)
Sep 28, 2021
3.062
3.169
3.028
3.084
133,034
+0.02(+0.70%)
Sep 27, 2021
3.019
3.190
3.005
3.062
382,904
+0.08(+2.63%)
Sep 24, 2021
2.863
3.005
2.863
2.984
177,173
+0.06(+2.20%)
Sep 23, 2021
2.913
2.948
2.849
2.920
102,322
+0.04(+1.23%)
Sep 22, 2021
2.856
2.948
2.845
2.884
115,373
+0.09(+3.05%)
Sep 21, 2021
2.792
2.849
2.707
2.799
288,883
+0.01(+0.26%)
Sep 20, 2021
2.770
2.827
2.735
2.792
250,677
-0.13(-4.39%)
Sep 17, 2021
2.991
3.012
2.877
2.920
161,029
-0.11(-3.76%)
Sep 16, 2021
3.062
3.084
2.877
3.034
173,123
-0.04(-1.16%)
Sep 15, 2021
3.027
3.162
2.969
3.069
321,962
+0.11(+3.86%)
Sep 14, 2021
2.784
2.962
2.784
2.955
231,591
+0.17(+6.14%)
Sep 13, 2021
2.549
2.841
2.549
2.784
504,006
+0.23(+8.91%)
Sep 10, 2021
2.471
2.557
2.421
2.557
147,712
+0.13(+5.28%)
Sep 09, 2021
2.471
2.578
2.414
2.428
151,508
-0.10(-3.94%)
Sep 08, 2021
2.628
2.628
2.500
2.528
139,089
-0.06(-2.20%)
Sep 07, 2021
2.400
2.585
2.357
2.585
231,647
+0.20(+8.36%)
Sep 03, 2021
2.457
2.500
2.386
2.386
69,709
-0.05(-2.05%)
Sep 02, 2021
2.357
2.539
2.357
2.436
145,296
+0.11(+4.91%)
Sep 01, 2021
2.286
2.364
2.286
2.322
108,821
+0.04(+1.56%)
Aug 31, 2021
2.222
2.314
2.201
2.286
56,605
+0.02(+0.94%)
Aug 30, 2021
2.236
2.272
2.193
2.265
77,511
+0.03(+1.27%)
Aug 27, 2021
2.136
2.265
2.130
2.236
161,672
+0.10(+4.67%)
Aug 26, 2021
2.215
2.240
2.136
2.136
95,708
-0.09(-4.15%)
Aug 25, 2021
2.272
2.307
2.229
2.229
94,254
-0.06(-2.79%)
Aug 24, 2021
2.250
2.332
2.222
2.293
121,138
+0.04(+1.58%)
Aug 23, 2021
2.186
2.293
2.186
2.257
85,246
+0.07(+3.26%)
Aug 20, 2021
2.079
2.259
2.079
2.186
106,411
+0.05(+2.33%)
Aug 19, 2021
2.208
2.216
2.087
2.136
219,946
-0.14(-6.25%)
Aug 18, 2021
2.279
2.306
2.236
2.279
109,918
-0.03(-1.23%)
Aug 17, 2021
2.279
2.314
2.250
2.307
89,430
-0.01(-0.31%)
Aug 16, 2021
2.357
2.364
2.286
2.314
99,814
-0.11(-4.69%)
Aug 13, 2021
2.450
2.485
2.421
2.428
91,490
-0.02(-0.87%)
Aug 12, 2021
2.492
2.521
2.443
2.450
109,634
-0.04(-1.71%)
Aug 11, 2021
2.557
2.564
2.478
2.492
101,852
-0.06(-2.51%)
Aug 10, 2021
2.492
2.606
2.492
2.557
162,736
+0.08(+3.16%)
Aug 09, 2021
2.606
2.656
2.421
2.478
247,430
-0.17(-6.45%)
Aug 06, 2021
2.656
2.720
2.639
2.649
76,810
-0.03(-1.06%)
Aug 05, 2021
2.692
2.777
2.656
2.678
93,396
+0.02(+0.80%)
Aug 04, 2021
2.671
2.725
2.614
2.656
172,034
-0.10(-3.62%)
Aug 03, 2021
2.678
2.779
2.656
2.756
95,897
+0.06(+2.11%)
Aug 02, 2021
2.706
2.800
2.678
2.699
83,709
+0.01(+0.26%)
Jul 30, 2021
2.713
2.761
2.649
2.692
173,509
-0.08(-2.83%)
Jul 29, 2021
2.777
2.806
2.713
2.770
91,683
+0.06(+2.37%)
Jul 28, 2021
2.706
2.784
2.692
2.706
80,766
+0.02(+0.80%)
Jul 27, 2021
2.827
2.827
2.671
2.685
111,159
-0.13(-4.56%)
Jul 26, 2021
2.792
2.891
2.792
2.813
81,707
+0.01(+0.25%)
Jul 23, 2021
2.792
2.827
2.720
2.806
103,242
+0.00(+0.00%)
Jul 22, 2021
2.891
2.927
2.763
2.806
108,407
-0.06(-2.23%)
Jul 21, 2021
2.820
2.941
2.820
2.870
119,264
+0.12(+4.40%)
Jul 20, 2021
2.727
2.784
2.706
2.749
167,737
+0.03(+1.05%)
Jul 19, 2021
2.849
2.877
2.671
2.720
511,212
-0.14(-4.74%)
Jul 16, 2021
2.991
3.045
2.845
2.856
297,553
-0.14(-4.52%)
Jul 15, 2021
3.012
3.055
2.927
2.991
256,745
-0.03(-0.94%)
Jul 14, 2021
3.262
3.347
3.019
3.019
388,281
-0.22(-6.93%)
Jul 13, 2021
3.273
3.421
3.237
3.244
204,426
-0.08(-2.35%)
Jul 12, 2021
3.273
3.388
3.273
3.322
132,601
-0.04(-1.26%)
Jul 09, 2021
3.287
3.414
3.237
3.365
201,732
+0.13(+4.17%)
Jul 08, 2021
3.435
3.435
3.117
3.230
464,721
-0.21(-5.98%)
Jul 07, 2021
3.393
3.478
3.336
3.435
235,011
+0.02(+0.62%)
Jul 06, 2021
3.584
3.613
3.386
3.414
301,057
-0.21(-5.68%)
Jul 02, 2021
3.683
3.719
3.542
3.620
290,832
-0.05(-1.35%)
Jul 01, 2021
3.719
3.825
3.634
3.669
331,311
+0.06(+1.57%)
Jun 30, 2021
3.761
3.882
3.598
3.613
366,531
-0.16(-4.32%)
Jun 29, 2021
3.889
3.889
3.719
3.776
246,425
-0.05(-1.30%)
Jun 28, 2021
4.116
4.172
3.811
3.825
567,377
-0.40(-9.40%)
Jun 25, 2021
4.250
4.434
4.222
4.222
284,633
-0.04(-0.83%)
Jun 24, 2021
4.597
4.597
4.038
4.257
605,198
-0.23(-5.20%)
Jun 23, 2021
4.016
4.597
3.967
4.491
979,357
+0.48(+12.01%)
Jun 22, 2021
3.946
4.016
3.924
4.009
422,932
+0.03(+0.71%)
Jun 21, 2021
3.641
3.995
3.613
3.981
597,643
+0.44(+12.40%)
Jun 18, 2021
3.435
3.620
3.400
3.542
284,019
+0.03(+0.81%)
Jun 17, 2021
3.698
3.719
3.336
3.513
712,967
-0.21(-5.70%)
Jun 16, 2021
4.066
4.073
3.641
3.726
901,304
-0.33(-8.20%)
Jun 15, 2021
3.542
4.073
3.528
4.059
844,545
+0.53(+15.06%)
Jun 14, 2021
3.400
3.542
3.379
3.528
376,605
+0.16(+4.84%)
Jun 11, 2021
3.258
3.393
3.258
3.365
206,324
+0.07(+2.15%)
Jun 10, 2021
3.294
3.365
3.276
3.294
245,284
+0.01(+0.22%)
Jun 09, 2021
3.074
3.287
3.067
3.287
433,619
+0.26(+8.41%)
Jun 08, 2021
3.010
3.053
2.931
3.032
219,007
+0.02(+0.71%)
Jun 07, 2021
2.982
3.032
2.911
3.010
158,211
+0.02(+0.71%)
Jun 04, 2021
2.890
2.989
2.855
2.989
329,522
+0.11(+3.69%)
Jun 03, 2021
2.770
2.883
2.727
2.883
388,164
+0.11(+4.09%)
Jun 02, 2021
2.692
2.770
2.642
2.770
259,348
+0.11(+4.27%)
Jun 01, 2021
2.699
2.741
2.607
2.656
423,195
+0.03(+1.08%)
May 28, 2021
2.607
2.642
2.563
2.628
128,661
+0.04(+1.64%)
May 27, 2021
2.571
2.624
2.571
2.585
46,338
-0.01(-0.27%)
May 26, 2021
2.493
2.600
2.493
2.593
98,102
+0.07(+2.81%)
May 25, 2021
2.670
2.678
2.522
2.522
186,584
-0.11(-4.04%)
May 24, 2021
2.571
2.663
2.571
2.628
71,217
+0.03(+1.09%)
May 21, 2021
2.458
2.699
2.415
2.600
528,620
+0.12(+4.86%)
May 20, 2021
2.423
2.508
2.423
2.479
57,717
-0.01(-0.29%)
May 19, 2021
2.444
2.500
2.338
2.486
242,473
-0.03(-1.13%)
May 18, 2021
2.479
2.529
2.479
2.515
93,966
+0.01(+0.57%)
May 17, 2021
2.430
2.508
2.415
2.500
99,676
+0.06(+2.32%)
May 14, 2021
2.415
2.485
2.415
2.444
90,661
+0.04(+1.77%)
May 13, 2021
2.465
2.493
2.373
2.401
96,819
-0.05(-2.02%)
May 12, 2021
2.387
2.515
2.387
2.451
159,579
+0.04(+1.47%)
May 11, 2021
2.373
2.493
2.366
2.415
134,816
-0.01(-0.58%)
May 10, 2021
2.515
2.536
2.415
2.430
135,659
-0.08(-3.11%)
May 07, 2021
2.458
2.536
2.408
2.508
240,055
+0.05(+2.02%)
May 06, 2021
2.522
2.522
2.423
2.458
109,403
-0.04(-1.42%)
May 05, 2021
2.435
2.522
2.401
2.493
275,766
+0.09(+3.53%)
May 04, 2021
2.387
2.430
2.352
2.408
162,405
-0.03(-1.16%)
May 03, 2021
2.373
2.458
2.373
2.437
168,459
+0.06(+2.69%)
Apr 30, 2021
2.359
2.423
2.344
2.373
123,809
-0.01(-0.59%)
Apr 29, 2021
2.444
2.472
2.352
2.387
119,665
-0.01(-0.30%)
Apr 28, 2021
2.373
2.444
2.345
2.394
208,915
+0.06(+2.42%)
Apr 27, 2021
2.309
2.373
2.274
2.338
100,691
+0.00(+0.00%)
Apr 26, 2021
2.330
2.352
2.267
2.338
240,985
+0.03(+1.23%)
Apr 23, 2021
2.288
2.345
2.280
2.309
77,221
+0.02(+0.93%)
Apr 22, 2021
2.267
2.352
2.245
2.288
193,475
-0.02(-0.92%)
Apr 21, 2021
2.295
2.415
2.267
2.309
144,009
-0.01(-0.31%)
Apr 20, 2021
2.352
2.352
2.245
2.316
238,878
-0.03(-1.21%)
Apr 19, 2021
2.323
2.359
2.274
2.345
219,605
-0.01(-0.30%)
Apr 16, 2021
2.366
2.394
2.316
2.352
219,101
-0.04(-1.78%)
Apr 15, 2021
2.415
2.451
2.352
2.394
153,410
-0.05(-2.03%)
Apr 14, 2021
2.359
2.472
2.359
2.444
196,527
+0.08(+3.29%)
Apr 13, 2021
2.465
2.503
2.359
2.366
201,073
-0.14(-5.65%)
Apr 12, 2021
2.394
2.529
2.394
2.508
253,764
+0.11(+4.43%)
Apr 09, 2021
2.458
2.500
2.380
2.401
129,455
-0.08(-3.14%)
Apr 08, 2021
2.458
2.500
2.394
2.479
243,975
+0.01(+0.29%)
Apr 07, 2021
2.479
2.543
2.444
2.472
236,566
-0.01(-0.57%)
Apr 06, 2021
2.486
2.621
2.415
2.486
585,760
-0.09(-3.57%)
Apr 05, 2021
2.699
2.720
2.578
2.578
304,510
-0.13(-4.96%)
Apr 01, 2021
2.628
2.776
2.628
2.713
294,346
+0.06(+2.41%)
Mar 31, 2021
2.727
2.734
2.628
2.649
386,193
-0.06(-2.35%)
Mar 30, 2021
2.748
2.791
2.678
2.713
526,919
-0.06(-2.05%)
Mar 29, 2021
2.833
2.855
2.755
2.770
329,963
-0.08(-2.74%)
Mar 26, 2021
2.904
2.911
2.770
2.848
437,496
-0.03(-0.99%)
Mar 25, 2021
2.890
2.933
2.784
2.876
324,273
-0.01(-0.49%)
Mar 24, 2021
2.925
2.975
2.845
2.890
256,598
+0.01(+0.49%)
Mar 23, 2021
2.975
3.060
2.848
2.876
446,031
-0.15(-4.92%)
Mar 22, 2021
3.088
3.159
2.975
3.025
170,303
-0.14(-4.47%)
Mar 19, 2021
2.947
3.166
2.883
3.166
687,514
+0.20(+6.68%)
Mar 18, 2021
3.117
3.216
2.959
2.968
266,316
-0.18(-5.84%)
Mar 17, 2021
3.287
3.287
3.081
3.152
581,600
-0.11(-3.26%)
Mar 16, 2021
3.528
3.528
3.258
3.258
384,662
-0.25(-7.07%)
Mar 15, 2021
3.273
3.528
3.273
3.506
431,661
+0.24(+7.38%)
Mar 12, 2021
3.450
3.457
3.195
3.265
495,518
-0.19(-5.53%)
Mar 11, 2021
3.180
3.464
3.180
3.457
449,604
+0.29(+9.17%)
Mar 10, 2021
3.110
3.251
3.074
3.166
307,170
+0.12(+3.95%)
Mar 09, 2021
3.095
3.273
3.046
3.046
335,689
+0.00(+0.00%)
Mar 08, 2021
3.018
3.152
2.981
3.046
405,822
+0.06(+1.90%)
Mar 05, 2021
2.911
3.010
2.692
2.989
488,036
+0.13(+4.46%)
Mar 04, 2021
2.918
3.003
2.770
2.862
382,188
+0.01(+0.25%)
Mar 03, 2021
2.812
2.933
2.763
2.855
298,649
+0.11(+4.13%)
Mar 02, 2021
2.890
2.890
2.699
2.741
300,124
-0.02(-0.77%)
Mar 01, 2021
3.103
3.140
2.692
2.763
1,149,631
-0.21(-7.14%)
Feb 26, 2021
3.322
3.365
2.975
2.975
459,095
-0.33(-9.87%)
Feb 25, 2021
3.216
3.492
3.195
3.301
564,608
+0.13(+4.02%)
Feb 24, 2021
3.103
3.273
3.018
3.173
457,888
+0.13(+4.43%)
Feb 23, 2021
3.003
3.095
2.833
3.039
438,947
+0.04(+1.42%)
Feb 22, 2021
2.996
3.240
2.996
2.996
380,080
+0.00(+0.00%)
Feb 19, 2021
2.933
3.046
2.727
2.996
524,317
+0.02(+0.71%)
Feb 18, 2021
3.131
3.152
2.870
2.975
337,181
-0.09(-3.00%)
Feb 17, 2021
3.343
3.457
3.025
3.067
577,043
-0.13(-4.20%)
Feb 16, 2021
2.954
3.674
2.904
3.202
1,657,349
+0.35(+12.44%)
Feb 12, 2021
2.805
2.933
2.805
2.848
279,382
+0.04(+1.52%)
Feb 11, 2021
2.755
2.890
2.755
2.805
390,132
+0.01(+0.51%)
Feb 10, 2021
2.883
2.933
2.713
2.791
512,368
-0.06(-2.23%)
Feb 09, 2021
2.784
2.896
2.748
2.855
679,550
+0.13(+4.68%)
Feb 08, 2021
2.543
2.784
2.543
2.727
615,257
+0.21(+8.45%)
Feb 05, 2021
2.543
2.621
2.486
2.515
377,779
-0.03(-1.11%)
Feb 04, 2021
2.479
2.578
2.352
2.543
731,972
+0.06(+2.57%)
Feb 03, 2021
2.175
2.508
2.168
2.479
1,560,545
+0.35(+16.67%)
Feb 02, 2021
2.097
2.189
2.090
2.125
277,665
+0.06(+3.09%)
Feb 01, 2021
2.111
2.139
2.054
2.061
273,996
-0.06(-2.68%)
Jan 29, 2021
2.210
2.224
2.061
2.118
583,187
-0.14(-6.27%)
Jan 28, 2021
2.168
2.274
2.097
2.260
744,638
+0.09(+4.25%)
Jan 27, 2021
2.047
2.260
2.047
2.168
531,464
+0.10(+4.79%)
Jan 26, 2021
2.104
2.217
2.054
2.068
562,530
-0.04(-1.68%)
Jan 25, 2021
2.061
2.104
1.976
2.104
263,207
+0.04(+2.06%)
Jan 22, 2021
1.990
2.083
1.983
2.061
194,536
-0.01(-0.34%)
Jan 21, 2021
2.075
2.107
1.983
2.068
213,650
-0.01(-0.34%)
Jan 20, 2021
2.033
2.083
1.920
2.075
272,070
+0.08(+3.90%)
Jan 19, 2021
2.054
2.090
1.920
1.998
551,215
-0.09(-4.41%)
Jan 15, 2021
2.118
2.146
2.040
2.090
286,440
-0.05(-2.32%)
Jan 14, 2021
2.118
2.160
2.068
2.139
359,935
+0.06(+2.72%)
Jan 13, 2021
2.217
2.260
2.026
2.083
661,512
-0.11(-5.16%)
Jan 12, 2021
2.217
2.309
2.146
2.196
527,919
+0.03(+1.31%)
Jan 11, 2021
2.338
2.338
2.139
2.168
795,757
-0.19(-8.11%)
Jan 08, 2021
2.437
2.444
2.288
2.359
468,836
+0.00(+0.00%)
Jan 07, 2021
2.040
2.430
1.990
2.359
1,114,999
+0.32(+15.62%)
Jan 06, 2021
2.026
2.061
1.871
2.040
754,458
+0.00(+0.00%)
Jan 05, 2021
1.983
2.061
1.920
2.040
393,469
+0.14(+7.46%)
Jan 04, 2021
1.700
2.026
1.700
1.898
922,113
+0.21(+12.61%)
Dec 31, 2020
1.686
1.686
1.686
602,196
-0.07(-4.03%)
Dec 30, 2020
1.842
1.859
1.743
1.757
602,196
-0.07(-3.88%)
Dec 29, 2020
1.870
1.890
1.778
1.828
612,825
-0.04(-2.27%)
Dec 28, 2020
2.012
2.104
1.849
1.870
719,426
-0.14(-7.04%)
Dec 24, 2020
2.019
2.040
1.983
2.012
175,901
-0.01(-0.70%)
Dec 23, 2020
1.969
2.139
1.969
2.026
568,500
+0.06(+2.88%)
Dec 22, 2020
1.976
2.075
1.961
1.969
336,904
-0.02(-1.07%)
Dec 21, 2020
2.175
2.245
1.969
1.990
1,131,454
-0.18(-8.47%)
Dec 18, 2020
2.189
2.274
2.146
2.175
406,296
-0.01(-0.65%)
Dec 17, 2020
2.274
2.309
2.125
2.189
766,932
-0.12(-5.21%)
Dec 16, 2020
2.316
2.373
2.238
2.309
380,824
-0.08(-3.26%)
Dec 15, 2020
2.408
2.462
2.240
2.387
699,999
+0.00(+0.00%)
Dec 14, 2020
2.763
2.763
2.380
2.387
1,121,363
-0.33(-12.01%)
Dec 11, 2020
2.961
2.989
2.380
2.713
1,646,222
-0.19(-6.59%)
Dec 10, 2020
2.210
3.010
2.182
2.904
3,190,387
+0.71(+32.26%)
Dec 09, 2020
2.196
2.408
2.132
2.196
1,361,777
+0.06(+2.65%)
Dec 08, 2020
1.955
2.224
1.948
2.139
1,186,233
+0.21(+11.03%)
Dec 07, 2020
1.757
1.934
1.714
1.927
908,134
+0.18(+10.57%)
Dec 04, 2020
1.629
1.764
1.608
1.743
551,564
+0.16(+9.82%)
Dec 03, 2020
1.594
1.700
1.573
1.587
387,014
-0.01(-0.89%)
Dec 02, 2020
1.488
1.658
1.488
1.601
532,892
+0.13(+8.65%)
Dec 01, 2020
1.551
1.615
1.460
1.473
249,024
-0.06(-4.15%)
Nov 30, 2020
1.622
1.622
1.438
1.537
467,577
-0.07(-4.40%)
Nov 27, 2020
1.587
1.615
1.530
1.608
242,676
+0.08(+5.09%)
Nov 25, 2020
1.629
1.636
1.424
1.530
801,441
-0.17(-10.00%)
Nov 24, 2020
1.218
1.771
1.204
1.700
2,671,156
+0.53(+45.45%)
Nov 23, 2020
1.211
1.275
1.169
1.169
357,291
-0.05(-4.07%)
Nov 20, 2020
1.190
1.233
1.190
1.218
138,208
+0.03(+2.38%)
Nov 19, 2020
1.254
1.254
1.169
1.190
130,157
-0.02(-1.75%)
Nov 18, 2020
1.261
1.339
1.211
1.211
419,718
-0.02(-1.72%)
Nov 17, 2020
1.204
1.240
1.148
1.233
187,578
+0.07(+6.10%)
Nov 16, 2020
1.148
1.169
1.119
1.162
186,713
+0.04(+3.80%)
Nov 13, 2020
1.162
1.197
1.063
1.119
337,263
-0.09(-7.06%)
Nov 12, 2020
1.346
1.346
1.063
1.204
617,198
-0.11(-8.11%)
Nov 11, 2020
1.105
1.374
1.091
1.310
1,653,581
+0.23(+21.71%)
Nov 10, 2020
1.084
1.105
1.048
1.077
190,578
+0.01(+0.66%)
Nov 09, 2020
0.9917
1.105
0.9563
1.070
585,392
+0.16(+17.97%)
Nov 06, 2020
0.9421
0.9563
0.8996
0.9067
167,855
-0.04(-3.76%)
Nov 05, 2020
0.9492
0.9634
0.9350
0.9421
89,485
+0.00(+0.38%)
Nov 04, 2020
0.9492
0.9696
0.9350
0.9386
45,646
-0.02(-1.85%)
Nov 03, 2020
0.9563
0.9775
0.9492
0.9563
59,299
-0.01(-0.74%)
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.