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
Consumer Portfol
(NQ:
CPSS
)
10.01
-0.02 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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, 2024
9.780
10.07
9.650
10.01
15,723
-0.02(-0.20%)
Oct 30, 2024
9.980
10.09
9.890
10.03
13,189
-0.04(-0.40%)
Oct 29, 2024
9.950
10.08
9.793
10.07
9,724
+0.04(+0.40%)
Oct 28, 2024
9.870
10.13
9.850
10.03
10,731
+0.19(+1.93%)
Oct 25, 2024
9.750
10.03
9.660
9.840
30,723
+0.07(+0.72%)
Oct 24, 2024
9.930
9.930
9.770
9.770
11,174
-0.18(-1.81%)
Oct 23, 2024
9.550
9.960
9.540
9.950
12,078
+0.31(+3.22%)
Oct 22, 2024
9.510
9.840
9.500
9.640
8,683
+0.07(+0.73%)
Oct 21, 2024
9.840
9.840
9.520
9.570
23,778
-0.08(-0.83%)
Oct 18, 2024
10.02
10.03
9.650
9.650
22,524
-0.36(-3.60%)
Oct 17, 2024
9.700
10.03
9.570
10.01
34,057
+0.35(+3.62%)
Oct 16, 2024
9.540
9.730
9.420
9.660
25,172
+0.20(+2.11%)
Oct 15, 2024
9.470
9.730
9.460
9.460
29,213
+0.09(+0.96%)
Oct 14, 2024
9.390
9.600
9.370
9.370
10,821
-0.08(-0.85%)
Oct 11, 2024
9.430
9.480
9.415
9.450
16,335
-0.02(-0.21%)
Oct 10, 2024
9.460
9.590
9.310
9.470
11,478
-0.02(-0.21%)
Oct 09, 2024
9.550
9.550
9.310
9.490
14,657
+0.01(+0.11%)
Oct 08, 2024
9.400
9.500
9.280
9.480
19,318
+0.04(+0.42%)
Oct 07, 2024
9.370
9.650
9.270
9.440
36,174
+0.05(+0.53%)
Oct 04, 2024
9.270
9.440
9.210
9.390
14,821
+0.27(+2.96%)
Oct 03, 2024
9.310
9.310
9.070
9.120
15,996
-0.19(-2.04%)
Oct 02, 2024
9.160
9.410
9.130
9.310
22,860
-0.08(-0.85%)
Oct 01, 2024
9.660
9.680
9.162
9.390
33,251
+0.01(+0.11%)
Sep 30, 2024
9.510
9.650
9.250
9.380
21,409
-0.06(-0.64%)
Sep 27, 2024
9.590
9.633
9.408
9.440
22,039
-0.27(-2.78%)
Sep 26, 2024
9.490
9.780
9.482
9.710
18,678
+0.33(+3.52%)
Sep 25, 2024
9.580
9.580
9.270
9.380
12,757
-0.28(-2.90%)
Sep 24, 2024
9.710
9.720
9.558
9.660
22,207
+0.03(+0.31%)
Sep 23, 2024
9.930
9.930
9.550
9.630
71,940
-0.27(-2.73%)
Sep 20, 2024
9.770
10.00
9.570
9.900
67,900
-0.08(-0.80%)
Sep 19, 2024
9.920
10.15
9.730
9.980
27,679
+0.24(+2.46%)
Sep 18, 2024
9.670
10.19
9.530
9.740
36,714
+0.13(+1.35%)
Sep 17, 2024
9.520
9.850
9.440
9.610
61,080
-0.18(-1.84%)
Sep 16, 2024
9.500
9.810
9.405
9.790
94,620
+0.21(+2.19%)
Sep 13, 2024
9.500
9.760
9.210
9.580
15,648
+0.16(+1.70%)
Sep 12, 2024
9.420
9.610
9.250
9.420
33,640
-0.06(-0.63%)
Sep 11, 2024
9.510
9.520
9.150
9.480
34,230
-0.37(-3.76%)
Sep 10, 2024
9.390
9.960
9.150
9.850
70,872
+0.55(+5.91%)
Sep 09, 2024
9.030
9.382
8.780
9.300
30,662
+0.30(+3.33%)
Sep 06, 2024
8.660
9.170
8.595
9.000
367,616
+0.43(+5.02%)
Sep 05, 2024
8.370
8.790
8.150
8.570
29,287
+0.28(+3.38%)
Sep 04, 2024
8.190
8.380
8.060
8.290
15,933
+0.05(+0.61%)
Sep 03, 2024
8.400
8.400
8.180
8.240
16,829
-0.01(-0.12%)
Aug 30, 2024
8.330
8.420
8.170
8.250
37,938
+0.01(+0.12%)
Aug 29, 2024
8.420
8.420
8.220
8.240
39,211
-0.01(-0.12%)
Aug 28, 2024
8.390
8.480
8.231
8.250
59,056
-0.05(-0.60%)
Aug 27, 2024
8.480
8.570
8.180
8.300
19,480
-0.08(-0.95%)
Aug 26, 2024
8.420
8.540
8.260
8.380
37,916
-0.02(-0.24%)
Aug 23, 2024
8.580
9.480
8.350
8.400
98,728
-0.18(-2.10%)
Aug 22, 2024
8.420
8.650
8.304
8.580
29,887
-0.08(-0.92%)
Aug 21, 2024
8.480
8.680
8.210
8.660
22,557
+0.20(+2.36%)
Aug 20, 2024
8.650
8.960
8.280
8.460
71,903
-0.25(-2.87%)
Aug 19, 2024
8.660
8.810
8.660
8.710
10,901
-0.12(-1.36%)
Aug 16, 2024
8.720
9.220
8.585
8.830
27,943
+0.15(+1.73%)
Aug 15, 2024
8.460
8.770
8.380
8.680
27,685
+0.46(+5.60%)
Aug 14, 2024
8.190
8.250
8.170
8.220
4,819
-0.04(-0.48%)
Aug 13, 2024
8.250
8.260
8.170
8.260
7,297
+0.22(+2.74%)
Aug 12, 2024
8.250
8.550
8.040
8.040
16,167
-0.19(-2.31%)
Aug 09, 2024
8.500
8.500
8.230
8.230
8,875
-0.31(-3.63%)
Aug 08, 2024
8.538
8.650
8.215
8.540
37,511
+0.31(+3.77%)
Aug 07, 2024
8.640
9.190
8.230
8.230
60,361
-0.40(-4.63%)
Aug 06, 2024
8.360
8.750
8.245
8.630
78,120
+0.28(+3.35%)
Aug 05, 2024
8.420
8.650
8.155
8.350
58,975
-0.26(-3.02%)
Aug 02, 2024
9.170
9.360
8.600
8.610
34,109
-0.84(-8.89%)
Aug 01, 2024
9.390
9.640
9.259
9.450
38,406
-0.01(-0.11%)
Jul 31, 2024
10.00
10.09
9.140
9.460
31,091
-0.54(-5.40%)
Jul 30, 2024
9.840
10.07
9.440
10.00
13,138
+0.33(+3.41%)
Jul 29, 2024
10.01
10.26
9.540
9.670
18,560
-0.33(-3.30%)
Jul 26, 2024
10.51
10.51
9.880
10.00
78,423
-0.49(-4.67%)
Jul 25, 2024
10.19
10.89
10.09
10.49
56,389
+0.41(+4.07%)
Jul 24, 2024
10.48
10.48
9.916
10.08
64,131
-0.14(-1.37%)
Jul 23, 2024
10.68
10.74
9.956
10.22
51,699
-0.53(-4.93%)
Jul 22, 2024
11.00
11.03
10.15
10.75
33,496
-0.35(-3.15%)
Jul 19, 2024
11.14
11.50
10.75
11.10
24,486
-0.04(-0.36%)
Jul 18, 2024
11.42
12.04
11.01
11.14
84,747
-0.22(-1.94%)
Jul 17, 2024
10.46
11.40
10.21
11.36
69,370
+0.87(+8.29%)
Jul 16, 2024
9.720
10.49
9.640
10.49
41,632
+0.91(+9.50%)
Jul 15, 2024
10.08
10.20
9.560
9.580
45,977
-0.49(-4.87%)
Jul 12, 2024
10.16
10.41
9.800
10.07
49,975
-0.16(-1.56%)
Jul 11, 2024
9.700
10.23
9.680
10.23
34,756
+0.73(+7.68%)
Jul 10, 2024
9.390
9.910
9.390
9.500
15,263
+0.06(+0.64%)
Jul 09, 2024
9.390
9.705
9.310
9.440
25,281
-0.04(-0.42%)
Jul 08, 2024
9.540
9.540
9.300
9.480
15,125
+0.01(+0.11%)
Jul 05, 2024
9.730
9.785
9.400
9.470
36,884
-0.30(-3.07%)
Jul 03, 2024
9.930
9.930
9.570
9.770
6,462
+0.12(+1.24%)
Jul 02, 2024
9.980
10.01
9.650
9.650
15,288
-0.38(-3.79%)
Jul 01, 2024
9.760
10.35
9.560
10.03
66,703
+0.23(+2.35%)
Jun 28, 2024
9.470
9.830
9.190
9.800
138,084
+0.46(+4.93%)
Jun 27, 2024
9.570
9.880
9.170
9.340
60,644
-0.22(-2.30%)
Jun 26, 2024
8.950
10.30
8.780
9.560
59,085
+0.61(+6.82%)
Jun 25, 2024
9.040
9.450
8.920
8.950
49,100
-0.01(-0.11%)
Jun 24, 2024
8.950
9.100
8.760
8.960
40,625
+0.03(+0.34%)
Jun 21, 2024
8.610
9.183
8.522
8.930
82,763
+0.37(+4.32%)
Jun 20, 2024
8.720
8.818
8.480
8.560
22,165
+0.07(+0.82%)
Jun 18, 2024
8.640
8.810
8.460
8.490
36,617
-0.16(-1.85%)
Jun 17, 2024
8.840
9.160
8.482
8.650
71,266
-0.32(-3.57%)
Jun 14, 2024
8.940
9.170
8.785
8.970
46,116
-0.01(-0.11%)
Jun 13, 2024
8.740
9.400
8.696
8.980
50,837
+0.16(+1.81%)
Jun 12, 2024
8.700
9.170
8.577
8.820
37,740
+0.28(+3.28%)
Jun 11, 2024
8.440
8.951
8.281
8.540
52,720
+0.14(+1.67%)
Jun 10, 2024
8.250
8.440
8.103
8.400
9,985
+0.08(+0.96%)
Jun 07, 2024
8.300
8.500
8.080
8.320
18,290
-0.03(-0.36%)
Jun 06, 2024
8.100
8.980
7.970
8.350
53,432
+0.18(+2.20%)
Jun 05, 2024
8.170
8.200
7.880
8.170
18,974
+0.06(+0.74%)
Jun 04, 2024
8.310
8.340
8.110
8.110
13,848
-0.14(-1.70%)
Jun 03, 2024
8.480
8.480
8.025
8.250
26,688
-0.03(-0.36%)
May 31, 2024
8.010
8.600
8.010
8.280
67,772
+0.28(+3.50%)
May 30, 2024
8.000
8.090
7.850
8.000
8,074
+0.13(+1.65%)
May 29, 2024
7.810
8.050
7.030
7.870
33,867
-0.06(-0.76%)
May 28, 2024
8.290
8.290
7.880
7.930
17,029
-0.21(-2.58%)
May 24, 2024
8.229
8.229
8.030
8.140
10,851
-0.12(-1.45%)
May 23, 2024
8.710
8.710
8.215
8.260
20,378
-0.46(-5.28%)
May 22, 2024
8.180
8.720
8.180
8.720
21,598
+0.28(+3.32%)
May 21, 2024
8.480
8.560
8.370
8.440
19,005
+0.00(+0.00%)
May 20, 2024
8.350
8.590
8.320
8.440
29,224
-0.16(-1.86%)
May 17, 2024
8.580
8.650
8.300
8.600
11,315
+0.06(+0.70%)
May 16, 2024
8.390
8.600
8.280
8.540
14,561
+0.30(+3.64%)
May 15, 2024
7.730
8.610
7.670
8.240
81,400
+0.63(+8.35%)
May 14, 2024
8.340
8.500
7.350
7.605
69,450
-0.56(-6.92%)
May 13, 2024
8.340
8.550
8.170
8.170
36,375
-0.04(-0.49%)
May 10, 2024
8.590
8.640
8.130
8.210
13,228
-0.48(-5.52%)
May 09, 2024
8.520
8.790
8.520
8.690
31,123
+0.05(+0.58%)
May 08, 2024
8.580
8.900
8.580
8.640
20,048
+0.08(+0.93%)
May 07, 2024
8.760
8.950
8.560
8.560
19,685
-0.26(-2.95%)
May 06, 2024
8.860
8.910
8.730
8.820
10,794
-0.09(-1.01%)
May 03, 2024
8.660
9.140
8.660
8.910
28,040
+0.13(+1.48%)
May 02, 2024
8.900
8.985
8.630
8.780
30,769
+0.03(+0.34%)
May 01, 2024
8.590
8.950
8.580
8.750
27,551
+0.19(+2.22%)
Apr 30, 2024
8.540
8.860
8.400
8.560
35,699
+0.07(+0.82%)
Apr 29, 2024
8.500
8.670
8.450
8.490
13,152
-0.10(-1.16%)
Apr 26, 2024
8.610
8.730
8.440
8.590
7,276
+0.00(+0.00%)
Apr 25, 2024
8.700
8.750
8.530
8.590
21,200
-0.25(-2.83%)
Apr 24, 2024
8.510
8.850
8.510
8.840
23,732
+0.30(+3.51%)
Apr 23, 2024
8.500
8.920
8.440
8.540
27,737
+0.02(+0.23%)
Apr 22, 2024
8.960
9.000
8.520
8.520
15,582
-0.48(-5.33%)
Apr 19, 2024
8.520
9.075
8.520
9.000
33,449
+0.36(+4.17%)
Apr 18, 2024
8.440
8.920
8.440
8.640
34,709
+0.16(+1.89%)
Apr 17, 2024
8.610
8.944
8.300
8.480
31,184
-0.15(-1.74%)
Apr 16, 2024
8.530
9.176
8.530
8.630
37,292
-0.20(-2.27%)
Apr 15, 2024
9.100
9.100
8.540
8.830
27,941
-0.30(-3.29%)
Apr 12, 2024
9.150
9.260
9.020
9.130
26,533
-0.11(-1.19%)
Apr 11, 2024
8.790
9.318
8.600
9.240
53,694
+0.66(+7.69%)
Apr 10, 2024
8.010
8.860
7.650
8.580
37,535
+0.30(+3.62%)
Apr 09, 2024
7.980
8.480
7.850
8.280
34,501
+0.30(+3.76%)
Apr 08, 2024
7.920
8.000
7.790
7.980
52,962
+0.07(+0.88%)
Apr 05, 2024
7.790
7.950
7.790
7.910
14,755
+0.08(+1.02%)
Apr 04, 2024
7.820
7.900
7.625
7.830
21,894
+0.16(+2.09%)
Apr 03, 2024
7.680
8.420
7.670
7.670
42,243
-0.09(-1.16%)
Apr 02, 2024
7.690
7.840
7.610
7.760
22,193
+0.15(+1.97%)
Apr 01, 2024
7.630
7.850
7.540
7.610
27,406
+0.05(+0.66%)
Mar 28, 2024
7.710
7.896
7.457
7.560
33,275
-0.33(-4.18%)
Mar 27, 2024
7.370
7.890
7.370
7.890
23,554
+0.59(+8.08%)
Mar 26, 2024
7.510
7.700
7.300
7.300
25,378
-0.24(-3.18%)
Mar 25, 2024
7.510
7.990
7.510
7.540
20,696
-0.06(-0.79%)
Mar 22, 2024
7.570
7.870
7.570
7.600
23,679
-0.07(-0.91%)
Mar 21, 2024
8.155
8.155
7.540
7.670
29,094
-0.08(-1.03%)
Mar 20, 2024
7.810
8.210
7.580
7.750
44,066
-0.02(-0.26%)
Mar 19, 2024
7.960
8.110
7.570
7.770
22,459
-0.14(-1.77%)
Mar 18, 2024
8.120
8.250
7.910
7.910
20,792
-0.16(-1.98%)
Mar 15, 2024
8.000
8.401
8.000
8.070
86,063
-0.08(-0.98%)
Mar 14, 2024
8.390
8.445
8.150
8.150
21,734
-0.20(-2.40%)
Mar 13, 2024
8.250
8.490
8.255
8.350
20,184
+0.09(+1.09%)
Mar 12, 2024
8.510
8.600
8.250
8.260
29,835
-0.10(-1.20%)
Mar 11, 2024
8.578
8.578
8.300
8.360
14,302
-0.01(-0.12%)
Mar 08, 2024
8.260
8.600
8.260
8.370
13,672
-0.07(-0.83%)
Mar 07, 2024
8.440
8.661
8.260
8.440
12,487
+0.00(+0.00%)
Mar 06, 2024
8.600
8.759
8.380
8.440
7,907
-0.01(-0.12%)
Mar 05, 2024
8.560
8.770
8.410
8.450
18,283
-0.07(-0.82%)
Mar 04, 2024
8.760
8.850
8.520
8.520
6,931
-0.09(-1.05%)
Mar 01, 2024
8.595
8.769
8.350
8.610
6,383
-0.22(-2.49%)
Feb 29, 2024
8.720
9.060
8.500
8.830
14,138
+0.30(+3.52%)
Feb 28, 2024
8.600
8.660
8.440
8.530
9,238
-0.11(-1.27%)
Feb 27, 2024
9.010
9.010
8.530
8.640
4,805
-0.32(-3.57%)
Feb 26, 2024
8.995
9.180
8.660
8.960
3,539
+0.30(+3.46%)
Feb 23, 2024
8.357
9.104
8.357
8.660
5,966
-0.13(-1.48%)
Feb 22, 2024
8.980
8.980
8.670
8.790
13,860
-0.23(-2.55%)
Feb 21, 2024
9.260
9.330
8.830
9.020
18,192
-0.24(-2.59%)
Feb 20, 2024
9.250
9.450
9.250
9.260
15,616
+0.06(+0.65%)
Feb 16, 2024
9.470
9.470
9.200
9.200
10,185
-0.28(-2.95%)
Feb 15, 2024
9.087
9.500
9.087
9.480
17,502
+0.51(+5.69%)
Feb 14, 2024
8.470
8.970
8.470
8.970
17,293
+0.52(+6.15%)
Feb 13, 2024
8.510
8.625
8.400
8.450
22,974
-0.42(-4.74%)
Feb 12, 2024
8.950
9.450
8.800
8.870
14,147
-0.07(-0.78%)
Feb 09, 2024
8.750
9.130
8.750
8.940
10,724
-0.09(-1.00%)
Feb 08, 2024
8.656
9.030
8.630
9.030
19,401
+0.36(+4.15%)
Feb 07, 2024
8.295
8.990
8.165
8.670
31,448
+0.27(+3.21%)
Feb 06, 2024
8.880
8.885
8.395
8.400
10,092
-0.30(-3.45%)
Feb 05, 2024
8.650
8.810
8.630
8.700
9,878
-0.11(-1.25%)
Feb 02, 2024
8.590
9.035
8.590
8.810
16,597
-0.16(-1.78%)
Feb 01, 2024
9.330
9.330
8.895
8.970
6,831
-0.17(-1.86%)
Jan 31, 2024
9.490
9.490
9.140
9.140
10,175
-0.31(-3.28%)
Jan 30, 2024
9.220
9.490
9.070
9.450
19,733
+0.05(+0.53%)
Jan 29, 2024
9.400
9.490
9.235
9.400
6,281
+0.29(+3.18%)
Jan 26, 2024
9.330
9.500
9.080
9.110
19,124
-0.20(-2.15%)
Jan 25, 2024
8.460
9.310
8.460
9.310
23,624
+0.99(+11.90%)
Jan 24, 2024
8.320
8.380
8.260
8.320
26,503
-0.07(-0.83%)
Jan 23, 2024
8.900
8.900
8.380
8.390
16,435
-0.39(-4.44%)
Jan 22, 2024
8.510
8.920
8.440
8.780
17,277
+0.38(+4.52%)
Jan 19, 2024
8.320
8.400
8.290
8.400
5,926
+0.11(+1.33%)
Jan 18, 2024
8.240
8.290
8.240
8.290
4,156
+0.14(+1.72%)
Jan 17, 2024
8.140
8.360
8.140
8.150
5,284
-0.08(-0.97%)
Jan 16, 2024
8.260
8.388
8.230
8.230
15,344
-0.26(-3.06%)
Jan 12, 2024
8.560
8.560
8.270
8.490
8,400
+0.05(+0.59%)
Jan 11, 2024
8.471
8.612
8.380
8.440
13,255
+0.09(+1.08%)
Jan 10, 2024
8.430
8.630
8.040
8.350
25,079
-0.07(-0.83%)
Jan 09, 2024
8.360
8.720
8.350
8.420
25,338
-0.20(-2.32%)
Jan 08, 2024
8.510
8.710
8.350
8.620
9,975
+0.05(+0.58%)
Jan 05, 2024
8.510
8.620
8.400
8.570
37,717
+0.08(+0.94%)
Jan 04, 2024
8.750
8.750
8.410
8.490
14,129
-0.22(-2.53%)
Jan 03, 2024
9.090
9.170
8.710
8.710
22,995
-0.38(-4.18%)
Jan 02, 2024
9.370
9.370
9.025
9.090
15,515
-0.28(-2.99%)
Dec 29, 2023
10.03
10.03
9.260
9.370
40,950
-0.64(-6.39%)
Dec 28, 2023
10.01
10.12
9.770
10.01
16,623
-0.05(-0.50%)
Dec 27, 2023
10.01
10.15
9.860
10.06
7,443
+0.02(+0.20%)
Dec 26, 2023
9.810
10.10
9.484
10.04
9,753
+0.23(+2.34%)
Dec 22, 2023
10.00
10.02
9.660
9.810
30,995
-0.14(-1.41%)
Dec 21, 2023
9.900
10.00
9.800
9.950
12,066
+0.07(+0.71%)
Dec 20, 2023
9.810
9.990
9.790
9.880
21,086
+0.07(+0.71%)
Dec 19, 2023
9.720
9.940
9.580
9.810
24,415
+0.26(+2.72%)
Dec 18, 2023
9.330
9.798
9.295
9.550
16,457
+0.26(+2.80%)
Dec 15, 2023
9.710
9.710
9.100
9.290
47,512
-0.36(-3.73%)
Dec 14, 2023
9.360
9.770
9.210
9.650
15,248
+0.52(+5.70%)
Dec 13, 2023
9.090
9.875
8.960
9.130
54,618
+0.04(+0.44%)
Dec 12, 2023
9.240
9.360
9.030
9.090
19,117
-0.28(-2.99%)
Dec 11, 2023
9.440
9.650
9.095
9.370
15,281
-0.18(-1.88%)
Dec 08, 2023
9.320
9.660
9.121
9.550
22,350
+0.18(+1.92%)
Dec 07, 2023
8.240
9.400
8.220
9.370
26,543
+1.26(+15.54%)
Dec 06, 2023
8.400
8.520
8.030
8.110
27,642
-0.36(-4.25%)
Dec 05, 2023
9.100
9.201
8.440
8.470
19,524
-0.67(-7.33%)
Dec 04, 2023
9.120
9.330
9.100
9.140
8,255
-0.01(-0.11%)
Dec 01, 2023
9.350
9.590
9.118
9.150
26,512
-0.33(-3.48%)
Nov 30, 2023
9.380
9.590
9.330
9.480
6,365
-0.03(-0.32%)
Nov 29, 2023
9.345
9.563
9.260
9.510
12,108
+0.20(+2.15%)
Nov 28, 2023
9.460
9.629
9.260
9.310
7,737
-0.20(-2.10%)
Nov 27, 2023
9.680
9.750
9.510
9.510
10,888
-0.17(-1.76%)
Nov 24, 2023
9.680
9.790
9.470
9.680
5,770
+0.00(+0.00%)
Nov 22, 2023
10.03
10.03
9.620
9.680
6,180
-0.04(-0.41%)
Nov 21, 2023
10.10
10.17
9.720
9.720
11,039
-0.37(-3.67%)
Nov 20, 2023
9.904
10.11
9.904
10.09
15,988
+0.05(+0.50%)
Nov 17, 2023
9.900
10.10
9.780
10.04
45,746
+0.14(+1.41%)
Nov 16, 2023
9.490
9.900
9.490
9.900
9,060
+0.13(+1.33%)
Nov 15, 2023
9.770
10.00
9.770
9.770
17,394
-0.19(-1.91%)
Nov 14, 2023
9.850
9.990
9.560
9.960
14,309
+0.41(+4.29%)
Nov 13, 2023
9.700
9.920
9.290
9.550
12,663
-0.25(-2.55%)
Nov 10, 2023
10.10
10.10
9.800
9.800
14,678
+0.10(+1.03%)
Nov 09, 2023
9.930
9.930
9.488
9.700
10,390
+0.09(+0.94%)
Nov 08, 2023
9.620
9.900
9.400
9.610
14,864
-0.01(-0.10%)
Nov 07, 2023
9.670
9.960
9.620
9.620
15,648
-0.05(-0.52%)
Nov 06, 2023
10.01
10.05
9.650
9.670
12,140
-0.23(-2.32%)
Nov 03, 2023
9.940
10.32
9.680
9.900
44,152
+0.22(+2.27%)
Nov 02, 2023
9.480
9.880
9.480
9.680
15,736
+0.41(+4.42%)
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.