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
Concrete Pumping Holdings Inc
(NQ:
BBCP
)
6.745
-0.085 (-1.24%)
Streaming Delayed Price
Updated: 10:53 AM 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 (%)
Oct 29, 2021
8.740
8.750
8.560
8.600
41,446
-0.13(-1.49%)
Oct 28, 2021
8.700
8.800
8.630
8.730
56,389
+0.04(+0.46%)
Oct 27, 2021
8.720
8.780
8.680
8.690
42,391
-0.05(-0.57%)
Oct 26, 2021
8.860
8.720
8.740
48,796
-0.06(-0.68%)
Oct 25, 2021
8.890
8.959
8.780
8.800
91,809
-0.08(-0.90%)
Oct 22, 2021
8.790
8.965
8.880
125,547
+0.06(+0.68%)
Oct 21, 2021
8.700
8.865
8.680
8.820
42,515
+0.09(+1.03%)
Oct 20, 2021
8.780
8.790
8.660
8.730
42,391
-0.04(-0.46%)
Oct 19, 2021
8.730
8.800
8.620
8.770
76,254
+0.11(+1.27%)
Oct 18, 2021
8.550
8.710
8.520
8.660
50,177
+0.13(+1.52%)
Oct 15, 2021
8.810
8.880
8.530
8.530
238,055
-0.13(-1.50%)
Oct 14, 2021
8.480
8.710
8.430
8.660
87,131
+0.25(+2.97%)
Oct 13, 2021
8.430
8.490
8.330
8.410
46,298
-0.03(-0.36%)
Oct 12, 2021
8.470
8.520
8.400
8.440
74,015
-0.03(-0.35%)
Oct 11, 2021
8.460
8.540
8.390
8.470
48,117
+0.02(+0.24%)
Oct 08, 2021
8.430
8.490
8.360
8.450
44,553
-0.01(-0.12%)
Oct 07, 2021
8.340
8.550
8.330
8.460
52,775
+0.14(+1.68%)
Oct 06, 2021
8.340
8.480
8.290
8.320
80,498
-0.09(-1.07%)
Oct 05, 2021
8.460
8.500
8.360
8.410
30,055
-0.01(-0.12%)
Oct 04, 2021
8.660
8.660
8.360
8.420
62,616
-0.25(-2.88%)
Oct 01, 2021
8.590
8.710
8.390
8.670
71,212
+0.13(+1.52%)
Sep 30, 2021
8.780
8.875
8.500
8.540
382,356
-0.19(-2.18%)
Sep 29, 2021
8.900
8.979
8.705
8.730
114,927
-0.11(-1.24%)
Sep 28, 2021
8.840
8.880
8.695
8.840
135,529
+0.00(+0.00%)
Sep 27, 2021
8.680
8.950
8.680
8.840
146,457
+0.03(+0.34%)
Sep 24, 2021
8.530
8.900
8.520
8.810
185,820
+0.31(+3.65%)
Sep 23, 2021
8.130
8.510
8.070
8.500
170,659
+0.41(+5.07%)
Sep 22, 2021
8.020
8.150
7.944
8.090
98,643
+0.13(+1.63%)
Sep 21, 2021
7.970
8.010
7.670
7.960
147,236
-0.05(-0.62%)
Sep 20, 2021
8.000
8.190
7.820
8.010
100,038
+0.01(+0.12%)
Sep 17, 2021
8.260
8.360
8.000
8.000
474,672
-0.22(-2.68%)
Sep 16, 2021
8.080
8.270
7.995
8.220
106,375
+0.19(+2.37%)
Sep 15, 2021
8.170
8.320
8.020
8.030
82,580
-0.18(-2.19%)
Sep 14, 2021
8.270
8.270
8.175
8.210
119,960
-0.04(-0.48%)
Sep 13, 2021
8.430
8.430
8.090
8.250
169,360
-0.12(-1.43%)
Sep 10, 2021
8.600
8.600
8.360
8.370
78,764
-0.17(-1.99%)
Sep 09, 2021
8.840
8.840
8.410
8.540
246,523
-0.30(-3.39%)
Sep 08, 2021
8.850
8.920
8.720
8.840
258,721
+0.04(+0.45%)
Sep 07, 2021
8.690
8.921
8.600
8.800
101,245
+0.13(+1.50%)
Sep 03, 2021
8.640
8.710
8.565
8.670
62,964
+0.05(+0.58%)
Sep 02, 2021
8.260
8.640
8.240
8.620
83,501
+0.39(+4.74%)
Sep 01, 2021
8.280
8.290
8.170
8.230
60,122
-0.08(-0.96%)
Aug 31, 2021
8.330
8.430
8.300
8.310
73,556
-0.05(-0.60%)
Aug 30, 2021
8.370
8.480
8.215
8.360
47,135
+0.02(+0.24%)
Aug 27, 2021
8.110
8.380
8.110
8.340
101,787
+0.20(+2.46%)
Aug 26, 2021
8.130
8.250
8.030
8.140
87,198
+0.03(+0.37%)
Aug 25, 2021
8.260
8.430
8.060
8.110
103,904
-0.12(-1.46%)
Aug 24, 2021
8.130
8.340
8.130
8.230
53,788
+0.09(+1.11%)
Aug 23, 2021
8.110
8.205
8.095
8.140
54,928
+0.04(+0.49%)
Aug 20, 2021
8.120
8.230
8.060
8.100
47,115
-0.08(-0.98%)
Aug 19, 2021
8.060
8.240
7.960
8.180
108,914
+0.03(+0.37%)
Aug 18, 2021
8.150
8.350
8.060
8.150
73,208
-0.03(-0.37%)
Aug 17, 2021
8.380
8.520
8.150
8.180
139,466
-0.28(-3.31%)
Aug 16, 2021
8.720
8.730
8.450
8.460
77,921
-0.26(-2.98%)
Aug 13, 2021
8.720
8.820
8.700
8.720
60,848
+0.00(+0.00%)
Aug 12, 2021
8.690
8.910
8.690
8.720
106,394
-0.01(-0.11%)
Aug 11, 2021
9.415
9.415
8.730
8.730
92,690
-0.17(-1.91%)
Aug 10, 2021
8.750
8.990
8.710
8.900
49,518
+0.18(+2.06%)
Aug 09, 2021
8.890
8.920
8.720
8.720
56,893
-0.16(-1.80%)
Aug 06, 2021
8.900
8.900
8.720
8.880
40,731
+0.04(+0.45%)
Aug 05, 2021
8.610
8.895
8.610
8.840
71,485
+0.21(+2.43%)
Aug 04, 2021
8.590
8.670
8.540
8.630
118,849
+0.01(+0.12%)
Aug 03, 2021
8.850
8.890
8.505
8.620
245,647
-0.26(-2.93%)
Aug 02, 2021
8.700
9.170
8.620
8.880
240,554
+0.18(+2.07%)
Jul 30, 2021
8.700
8.740
8.540
8.700
87,664
-0.02(-0.23%)
Jul 29, 2021
8.670
8.810
8.650
8.720
41,819
+0.07(+0.81%)
Jul 28, 2021
8.610
8.746
8.570
8.650
85,380
+0.05(+0.58%)
Jul 27, 2021
8.450
8.640
8.360
8.600
129,796
+0.11(+1.30%)
Jul 26, 2021
8.400
8.505
8.290
8.490
103,166
+0.10(+1.19%)
Jul 23, 2021
8.440
8.475
8.360
8.390
62,411
-0.05(-0.59%)
Jul 22, 2021
8.460
8.490
8.280
8.440
183,545
-0.04(-0.47%)
Jul 21, 2021
8.370
8.570
8.340
8.480
77,826
+0.14(+1.68%)
Jul 20, 2021
8.080
8.360
8.080
8.340
104,133
+0.29(+3.60%)
Jul 19, 2021
7.830
8.180
7.830
8.050
282,224
-0.09(-1.11%)
Jul 16, 2021
8.170
8.190
8.010
8.140
134,748
+0.00(+0.00%)
Jul 15, 2021
8.030
8.190
8.010
8.140
108,427
+0.09(+1.12%)
Jul 14, 2021
8.010
8.490
7.990
8.050
142,002
+0.05(+0.63%)
Jul 13, 2021
7.890
8.130
7.760
8.000
203,391
+0.07(+0.88%)
Jul 12, 2021
7.990
8.040
7.790
7.930
55,540
-0.10(-1.25%)
Jul 09, 2021
8.120
8.190
7.880
8.030
56,341
+0.00(+0.00%)
Jul 08, 2021
7.780
8.110
7.610
8.030
191,732
-0.16(-1.95%)
Jul 07, 2021
8.130
8.370
8.130
8.190
95,864
+0.01(+0.12%)
Jul 06, 2021
8.120
8.250
8.000
8.180
275,878
-0.12(-1.45%)
Jul 02, 2021
8.560
8.580
8.290
8.300
76,242
-0.27(-3.15%)
Jul 01, 2021
8.540
8.710
8.490
8.570
89,393
+0.10(+1.18%)
Jun 30, 2021
8.510
8.595
8.323
8.470
89,397
-0.08(-0.94%)
Jun 29, 2021
9.105
9.105
8.530
8.550
120,529
-0.26(-2.95%)
Jun 28, 2021
8.850
8.960
8.665
8.810
123,349
-0.03(-0.34%)
Jun 25, 2021
9.000
9.310
8.780
8.840
708,907
+0.34(+4.00%)
Jun 24, 2021
8.350
8.680
8.350
8.500
189,657
+0.17(+2.04%)
Jun 23, 2021
8.260
8.430
8.220
8.330
171,032
+0.07(+0.85%)
Jun 22, 2021
8.230
8.370
8.200
8.260
171,285
+0.02(+0.24%)
Jun 21, 2021
8.410
8.620
8.240
8.240
226,021
-0.11(-1.32%)
Jun 18, 2021
8.070
8.370
8.001
8.350
322,836
+0.08(+0.97%)
Jun 17, 2021
8.340
8.450
8.220
8.270
184,840
-0.10(-1.19%)
Jun 16, 2021
8.510
8.573
8.360
8.370
165,477
-0.08(-0.95%)
Jun 15, 2021
8.520
8.625
8.276
8.450
130,532
-0.08(-0.94%)
Jun 14, 2021
8.470
8.550
8.320
8.530
192,449
+0.11(+1.31%)
Jun 11, 2021
8.400
8.430
8.280
8.420
104,900
+0.07(+0.84%)
Jun 10, 2021
8.420
8.600
8.150
8.350
230,888
-0.09(-1.07%)
Jun 09, 2021
8.730
8.810
8.250
8.440
211,139
-0.26(-2.99%)
Jun 08, 2021
8.660
8.970
8.660
8.700
242,257
+0.09(+1.05%)
Jun 07, 2021
8.840
8.950
8.610
8.610
417,589
+0.09(+1.06%)
Jun 04, 2021
8.600
8.740
8.320
8.520
269,159
+0.21(+2.53%)
Jun 03, 2021
8.150
8.640
8.050
8.310
435,345
+0.13(+1.59%)
Jun 02, 2021
8.200
8.205
8.010
8.180
283,226
+0.01(+0.12%)
Jun 01, 2021
8.060
8.190
8.000
8.170
188,220
+0.15(+1.87%)
May 28, 2021
8.040
8.040
7.830
8.020
65,983
+0.04(+0.50%)
May 27, 2021
7.990
8.060
7.905
7.980
50,681
+0.06(+0.76%)
May 26, 2021
7.980
7.980
7.830
7.920
90,465
+0.00(+0.00%)
May 25, 2021
8.200
8.300
7.900
7.920
117,792
-0.28(-3.41%)
May 24, 2021
8.200
8.300
8.090
8.200
120,084
+0.03(+0.37%)
May 21, 2021
8.130
8.200
8.010
8.170
71,438
+0.10(+1.24%)
May 20, 2021
8.030
8.115
7.950
8.070
105,038
+0.04(+0.50%)
May 19, 2021
7.920
8.080
7.880
8.030
190,556
+0.00(+0.00%)
May 18, 2021
8.060
8.190
8.020
8.030
83,558
+0.00(+0.00%)
May 17, 2021
8.060
8.115
7.930
8.030
69,846
-0.05(-0.62%)
May 14, 2021
7.960
8.130
7.920
8.080
143,231
+0.19(+2.41%)
May 13, 2021
7.970
8.042
7.706
7.890
204,969
-0.01(-0.13%)
May 12, 2021
7.850
8.000
7.710
7.900
238,703
+0.05(+0.64%)
May 11, 2021
7.870
8.010
7.814
7.850
79,411
-0.11(-1.38%)
May 10, 2021
8.020
8.105
7.870
7.960
99,998
-0.06(-0.75%)
May 07, 2021
7.790
8.130
7.740
8.020
61,533
+0.19(+2.43%)
May 06, 2021
7.820
8.040
7.810
7.830
95,210
-0.04(-0.51%)
May 05, 2021
7.900
8.030
7.840
7.870
93,410
-0.07(-0.88%)
May 04, 2021
8.170
8.200
7.860
7.940
377,650
-0.26(-3.17%)
May 03, 2021
8.150
8.360
8.105
8.200
555,114
+0.07(+0.86%)
Apr 30, 2021
7.870
8.150
7.800
8.130
117,500
+0.18(+2.26%)
Apr 29, 2021
7.900
7.960
7.740
7.950
79,851
+0.09(+1.15%)
Apr 28, 2021
7.890
7.960
7.830
7.860
46,620
-0.04(-0.51%)
Apr 27, 2021
7.790
7.920
7.670
7.900
120,639
+0.12(+1.54%)
Apr 26, 2021
7.480
7.890
7.480
7.780
260,208
+0.13(+1.70%)
Apr 23, 2021
7.600
7.770
7.460
7.650
484,200
+0.15(+2.00%)
Apr 22, 2021
7.550
7.550
7.350
7.500
179,727
+0.10(+1.35%)
Apr 21, 2021
7.290
7.430
7.130
7.400
107,465
+0.11(+1.51%)
Apr 20, 2021
7.490
7.510
7.180
7.290
115,539
-0.25(-3.32%)
Apr 19, 2021
8.020
8.090
7.500
7.540
209,246
-0.25(-3.15%)
Apr 16, 2021
7.530
7.880
7.240
7.785
467,400
+0.33(+4.36%)
Apr 15, 2021
7.290
7.500
7.220
7.460
201,596
+0.21(+2.90%)
Apr 14, 2021
7.270
7.330
7.109
7.250
62,934
-0.05(-0.68%)
Apr 13, 2021
7.330
7.340
7.030
7.300
89,427
+0.02(+0.27%)
Apr 12, 2021
7.320
7.326
7.125
7.280
241,271
-0.03(-0.41%)
Apr 09, 2021
7.350
7.350
7.130
7.310
73,100
+0.01(+0.14%)
Apr 08, 2021
7.460
7.460
7.190
7.300
90,422
-0.17(-2.28%)
Apr 07, 2021
7.540
7.550
7.399
7.470
143,514
-0.03(-0.40%)
Apr 06, 2021
7.380
7.540
7.380
7.500
79,085
+0.12(+1.63%)
Apr 05, 2021
7.620
7.620
7.260
7.380
147,373
-0.13(-1.73%)
Apr 01, 2021
7.480
7.745
7.450
7.510
115,800
+0.10(+1.35%)
Mar 31, 2021
7.220
7.450
7.170
7.410
140,855
+0.22(+3.06%)
Mar 30, 2021
7.130
7.230
7.095
7.190
164,174
+0.07(+0.98%)
Mar 29, 2021
6.940
7.220
6.930
7.120
264,705
+0.13(+1.86%)
Mar 26, 2021
7.200
7.430
6.930
6.990
355,800
-0.10(-1.41%)
Mar 25, 2021
6.730
7.200
6.620
7.090
257,015
+0.29(+4.26%)
Mar 24, 2021
6.630
6.960
6.630
6.800
246,951
+0.25(+3.82%)
Mar 23, 2021
6.520
6.780
6.470
6.550
111,320
-0.05(-0.76%)
Mar 22, 2021
6.600
6.980
6.590
6.600
90,473
+0.01(+0.15%)
Mar 19, 2021
6.560
6.910
6.510
6.590
568,900
-0.07(-1.05%)
Mar 18, 2021
6.750
6.920
6.640
6.660
81,913
-0.14(-2.06%)
Mar 17, 2021
7.000
7.010
6.680
6.800
134,900
-0.21(-3.00%)
Mar 16, 2021
6.910
7.140
6.900
7.010
129,404
+0.04(+0.57%)
Mar 15, 2021
7.250
7.250
6.920
6.970
222,521
-0.31(-4.19%)
Mar 12, 2021
6.640
7.290
6.640
7.275
590,000
+0.62(+9.40%)
Mar 11, 2021
6.680
6.840
6.560
6.650
179,157
+0.03(+0.45%)
Mar 10, 2021
6.540
6.640
6.450
6.620
146,895
+0.20(+3.12%)
Mar 09, 2021
6.500
6.670
6.390
6.420
231,057
-0.06(-0.93%)
Mar 08, 2021
6.250
6.510
6.250
6.480
132,415
+0.23(+3.68%)
Mar 05, 2021
6.270
6.390
6.100
6.250
236,700
+0.05(+0.81%)
Mar 04, 2021
6.250
6.400
6.100
6.200
167,664
-0.10(-1.59%)
Mar 03, 2021
6.240
6.490
6.178
6.300
154,119
+0.12(+1.94%)
Mar 02, 2021
6.500
6.550
6.150
6.180
112,222
-0.24(-3.74%)
Mar 01, 2021
6.400
6.550
6.390
6.420
137,934
+0.26(+4.22%)
Feb 26, 2021
6.370
6.490
6.160
6.160
202,100
-0.23(-3.60%)
Feb 25, 2021
6.600
6.640
6.370
6.390
162,614
-0.18(-2.74%)
Feb 24, 2021
6.530
6.670
6.500
6.570
342,017
+0.09(+1.39%)
Feb 23, 2021
6.490
6.550
6.350
6.480
190,884
-0.01(-0.15%)
Feb 22, 2021
6.460
6.660
6.420
6.490
184,287
+0.05(+0.78%)
Feb 19, 2021
6.580
6.670
6.420
6.440
155,900
-0.14(-2.13%)
Feb 18, 2021
6.630
6.679
6.380
6.580
183,896
-0.06(-0.90%)
Feb 17, 2021
6.660
6.970
6.550
6.640
721,010
+0.11(+1.68%)
Feb 16, 2021
6.040
6.960
5.950
6.530
915,053
+0.61(+10.30%)
Feb 12, 2021
5.900
5.950
5.850
5.920
75,700
+0.05(+0.85%)
Feb 11, 2021
5.810
5.990
5.750
5.870
82,352
+0.07(+1.21%)
Feb 10, 2021
5.820
5.860
5.730
5.800
150,106
+0.01(+0.17%)
Feb 09, 2021
5.900
5.930
5.720
5.790
132,389
-0.14(-2.36%)
Feb 08, 2021
5.890
5.990
5.870
5.930
147,990
+0.09(+1.54%)
Feb 05, 2021
6.000
6.023
5.740
5.840
106,200
-0.15(-2.50%)
Feb 04, 2021
5.840
6.000
5.800
5.990
47,181
+0.19(+3.28%)
Feb 03, 2021
5.700
5.840
5.640
5.800
93,067
+0.07(+1.22%)
Feb 02, 2021
5.710
5.800
5.510
5.730
136,142
+0.11(+1.96%)
Feb 01, 2021
5.510
5.730
5.420
5.620
99,140
+0.16(+2.93%)
Jan 29, 2021
5.580
5.610
5.420
5.460
218,300
-0.14(-2.50%)
Jan 28, 2021
5.580
5.730
5.510
5.600
137,074
+0.03(+0.54%)
Jan 27, 2021
5.450
5.750
5.410
5.570
140,747
-0.05(-0.89%)
Jan 26, 2021
5.760
5.790
5.610
5.620
92,466
-0.12(-2.09%)
Jan 25, 2021
5.950
5.957
5.580
5.740
131,647
-0.17(-2.88%)
Jan 22, 2021
5.520
5.950
5.500
5.910
256,500
+0.42(+7.65%)
Jan 21, 2021
5.410
5.570
5.300
5.490
180,820
+0.07(+1.29%)
Jan 20, 2021
5.360
5.500
5.200
5.420
286,455
+0.12(+2.26%)
Jan 19, 2021
5.250
5.350
5.150
5.300
282,085
+0.14(+2.71%)
Jan 15, 2021
5.220
5.220
5.020
5.160
243,400
-0.03(-0.58%)
Jan 14, 2021
5.030
5.250
4.960
5.190
477,024
+0.19(+3.80%)
Jan 13, 2021
4.600
5.130
4.580
5.000
644,597
+0.45(+9.89%)
Jan 12, 2021
4.190
4.560
4.190
4.550
482,650
+0.38(+9.11%)
Jan 11, 2021
4.350
4.430
4.160
4.170
237,371
-0.23(-5.23%)
Jan 08, 2021
4.500
4.540
4.330
4.400
152,200
+0.00(+0.00%)
Jan 07, 2021
4.500
4.550
4.342
4.400
365,678
+0.00(+0.00%)
Jan 06, 2021
4.180
4.600
4.125
4.400
381,096
+0.37(+9.18%)
Jan 05, 2021
4.000
4.200
3.920
4.030
341,373
+0.18(+4.68%)
Jan 04, 2021
3.890
3.940
3.754
3.850
157,776
+0.02(+0.52%)
Dec 31, 2020
3.830
3.830
3.830
195,403
-0.06(-1.54%)
Dec 30, 2020
3.710
3.960
3.710
3.890
195,403
+0.14(+3.73%)
Dec 29, 2020
3.710
3.900
3.690
3.750
227,470
+0.08(+2.18%)
Dec 28, 2020
3.650
3.720
3.600
3.670
191,091
+0.07(+1.94%)
Dec 24, 2020
3.560
3.710
3.560
3.600
70,000
+0.07(+1.98%)
Dec 23, 2020
3.670
3.670
3.500
3.530
167,086
-0.01(-0.28%)
Dec 22, 2020
3.820
3.850
3.493
3.540
230,712
-0.22(-5.85%)
Dec 21, 2020
3.600
3.790
3.440
3.760
293,432
+0.13(+3.58%)
Dec 18, 2020
3.790
3.865
3.400
3.630
412,400
-0.11(-2.94%)
Dec 17, 2020
3.700
3.800
3.660
3.740
60,303
+0.03(+0.81%)
Dec 16, 2020
3.590
3.740
3.550
3.710
80,772
+0.15(+4.21%)
Dec 15, 2020
3.570
3.650
3.530
3.560
111,440
+0.06(+1.71%)
Dec 14, 2020
3.590
3.590
3.390
3.500
174,850
+0.11(+3.24%)
Dec 11, 2020
3.390
3.420
3.350
3.390
29,200
-0.03(-0.88%)
Dec 10, 2020
3.350
3.430
3.335
3.420
46,569
+0.06(+1.79%)
Dec 09, 2020
3.260
3.450
3.260
3.360
77,917
+0.06(+1.82%)
Dec 08, 2020
3.390
3.500
3.290
3.300
162,041
-0.11(-3.23%)
Dec 07, 2020
3.520
3.550
3.293
3.410
210,820
-0.08(-2.29%)
Dec 04, 2020
3.390
3.582
3.390
3.490
103,800
+0.09(+2.65%)
Dec 03, 2020
3.860
3.860
3.380
3.400
196,195
-0.20(-5.42%)
Dec 02, 2020
3.750
4.050
3.425
3.595
192,457
-0.15(-4.13%)
Dec 01, 2020
3.980
3.980
3.530
3.750
131,844
-0.15(-3.85%)
Nov 30, 2020
3.460
4.100
3.460
3.900
302,330
+0.40(+11.43%)
Nov 27, 2020
3.600
3.600
3.497
3.500
31,200
-0.10(-2.78%)
Nov 25, 2020
3.550
3.610
3.412
3.600
60,100
+0.06(+1.69%)
Nov 24, 2020
3.590
3.590
3.400
3.540
82,444
+0.05(+1.43%)
Nov 23, 2020
3.580
3.580
3.410
3.490
47,924
-0.01(-0.29%)
Nov 20, 2020
3.470
3.579
3.440
3.500
71,300
-0.11(-3.05%)
Nov 19, 2020
3.600
3.630
3.530
3.610
34,004
+0.01(+0.28%)
Nov 18, 2020
3.800
3.800
3.590
3.600
30,545
-0.11(-2.96%)
Nov 17, 2020
3.750
3.800
3.578
3.710
42,704
-0.03(-0.80%)
Nov 16, 2020
3.570
3.760
3.570
3.740
52,657
+0.17(+4.76%)
Nov 13, 2020
3.500
3.600
3.470
3.570
32,000
+0.10(+2.88%)
Nov 12, 2020
3.610
3.610
3.430
3.470
34,826
-0.18(-4.93%)
Nov 11, 2020
3.480
3.660
3.410
3.650
40,020
+0.17(+4.89%)
Nov 10, 2020
3.440
3.820
3.390
3.480
117,140
-0.03(-0.85%)
Nov 09, 2020
3.720
3.900
3.420
3.510
120,406
+0.11(+3.24%)
Nov 06, 2020
3.410
3.480
3.340
3.400
26,400
-0.01(-0.29%)
Nov 05, 2020
3.500
3.700
3.300
3.410
64,548
-0.13(-3.67%)
Nov 04, 2020
3.550
3.580
3.500
3.540
13,559
-0.03(-0.84%)
Nov 03, 2020
3.500
3.600
3.470
3.570
54,149
+0.16(+4.69%)
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.