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
Birks Group Inc
(NY:
BGI
)
3.000
UNCHANGED
Official Closing Price
Updated: 8:00 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 (%)
Nov 30, 2022
5.250
5.250
5.180
5.250
7,539
+0.02(+0.38%)
Nov 29, 2022
5.180
5.230
5.180
5.230
5,560
+0.08(+1.55%)
Nov 28, 2022
5.120
5.190
5.120
5.150
7,443
-0.05(-0.96%)
Nov 25, 2022
5.270
5.270
5.160
5.200
18,873
-0.15(-2.80%)
Nov 23, 2022
5.200
5.350
5.200
5.350
8,383
+0.15(+2.88%)
Nov 22, 2022
5.150
5.200
5.150
5.200
31,704
+0.07(+1.37%)
Nov 21, 2022
5.160
5.160
5.130
5.130
2,001
-0.02(-0.44%)
Nov 18, 2022
5.200
5.200
5.140
5.153
12,674
+0.04(+0.84%)
Nov 17, 2022
5.130
5.147
5.110
5.110
8,068
+0.00(+0.00%)
Nov 16, 2022
5.150
5.151
5.110
5.110
2,815
-0.04(-0.78%)
Nov 15, 2022
5.190
5.197
5.150
5.150
4,449
-0.04(-0.77%)
Nov 14, 2022
5.230
5.230
5.190
5.190
7,151
-0.00(-0.10%)
Nov 11, 2022
5.220
5.220
5.120
5.195
25,781
+0.00(+0.10%)
Nov 10, 2022
5.170
5.200
5.100
5.190
19,793
+0.03(+0.58%)
Nov 09, 2022
5.210
5.247
5.100
5.160
24,028
-0.05(-0.90%)
Nov 08, 2022
5.160
5.210
5.100
5.207
23,946
+0.05(+0.90%)
Nov 07, 2022
5.237
5.237
5.150
5.160
2,477
+0.01(+0.19%)
Nov 04, 2022
5.220
5.252
5.110
5.150
10,079
-0.07(-1.34%)
Nov 03, 2022
5.120
5.290
5.110
5.220
17,765
+0.05(+0.97%)
Nov 02, 2022
5.190
5.270
5.130
5.170
7,994
-0.07(-1.34%)
Nov 01, 2022
5.280
5.290
5.130
5.240
7,717
+0.05(+0.96%)
Oct 31, 2022
5.160
5.197
5.100
5.190
9,105
+0.08(+1.51%)
Oct 28, 2022
5.210
5.220
5.110
5.113
8,552
-0.04(-0.72%)
Oct 27, 2022
5.190
5.220
5.135
5.150
10,613
-0.01(-0.29%)
Oct 26, 2022
5.200
5.216
5.150
5.165
11,357
-0.00(-0.10%)
Oct 25, 2022
5.150
5.180
5.120
5.170
20,401
+0.07(+1.37%)
Oct 24, 2022
5.170
5.170
5.080
5.100
3,859
-0.10(-1.92%)
Oct 21, 2022
5.130
5.200
5.060
5.200
4,089
+0.05(+0.97%)
Oct 19, 2022
5.150
561
-0.01(-0.29%)
Oct 18, 2022
5.220
5.220
5.110
5.165
47,845
-0.04(-0.86%)
Oct 17, 2022
5.270
5.270
5.170
5.210
5,328
-0.02(-0.38%)
Oct 14, 2022
5.250
5.290
5.150
5.230
20,040
+0.02(+0.38%)
Oct 13, 2022
5.230
5.290
5.150
5.210
15,778
+0.02(+0.39%)
Oct 12, 2022
5.276
5.290
5.150
5.190
25,674
-0.00(-0.00%)
Oct 11, 2022
5.190
5.200
5.140
5.190
15,885
+0.05(+0.97%)
Oct 10, 2022
5.100
5.212
5.100
5.140
7,618
+0.00(+0.00%)
Oct 07, 2022
5.260
5.260
5.119
5.140
12,601
-0.03(-0.53%)
Oct 06, 2022
5.230
5.250
5.130
5.167
7,751
-0.02(-0.44%)
Oct 05, 2022
5.210
5.300
5.170
5.190
7,137
+0.01(+0.19%)
Oct 04, 2022
5.170
5.190
5.090
5.180
13,269
-0.02(-0.38%)
Oct 03, 2022
5.220
5.271
5.185
5.200
6,806
-0.04(-0.76%)
Sep 30, 2022
5.200
5.240
5.150
5.240
8,868
+0.04(+0.77%)
Sep 29, 2022
5.290
5.290
5.150
5.200
37,894
-0.01(-0.19%)
Sep 28, 2022
5.270
5.270
5.200
5.210
24,045
-0.06(-1.14%)
Sep 27, 2022
5.390
5.440
5.210
5.270
21,538
-0.05(-1.02%)
Sep 26, 2022
5.400
5.400
5.200
5.324
35,344
-0.12(-2.13%)
Sep 23, 2022
5.560
5.565
5.367
5.440
10,479
-0.04(-0.72%)
Sep 22, 2022
5.620
5.690
5.400
5.479
47,354
-0.14(-2.50%)
Sep 21, 2022
5.700
5.700
5.620
5.620
2,483
-0.08(-1.46%)
Sep 20, 2022
5.650
5.703
5.550
5.703
6,596
+0.05(+0.95%)
Sep 19, 2022
5.740
5.750
5.570
5.649
6,334
-0.09(-1.58%)
Sep 16, 2022
5.510
5.750
5.370
5.740
121,196
+0.24(+4.36%)
Sep 15, 2022
5.340
5.500
5.310
5.500
60,040
+0.17(+3.19%)
Sep 14, 2022
5.310
5.350
5.250
5.330
14,702
+0.09(+1.81%)
Sep 13, 2022
5.200
5.260
5.140
5.235
35,502
+0.03(+0.48%)
Sep 12, 2022
5.250
5.298
5.140
5.210
25,662
+0.03(+0.58%)
Sep 09, 2022
5.200
5.250
5.150
5.180
11,860
+0.03(+0.58%)
Sep 08, 2022
5.050
5.180
5.050
5.150
21,822
+0.09(+1.78%)
Sep 07, 2022
5.120
5.151
5.060
5.060
10,820
+0.00(+0.00%)
Sep 06, 2022
5.200
5.200
5.060
5.060
16,205
-0.09(-1.75%)
Sep 02, 2022
5.149
5.165
5.070
5.150
51,510
+0.08(+1.48%)
Sep 01, 2022
5.080
5.263
5.060
5.075
7,374
-0.01(-0.29%)
Aug 31, 2022
5.200
5.200
5.050
5.090
45,864
-0.06(-1.17%)
Aug 30, 2022
5.300
5.300
5.120
5.150
48,655
-0.13(-2.46%)
Aug 29, 2022
5.340
5.340
5.110
5.280
8,109
+0.00(+0.00%)
Aug 26, 2022
5.200
5.280
5.140
5.280
41,539
+0.09(+1.73%)
Aug 25, 2022
5.450
5.450
5.100
5.190
43,374
+0.04(+0.78%)
Aug 24, 2022
5.230
5.310
5.120
5.150
4,899
-0.03(-0.58%)
Aug 23, 2022
5.120
5.250
5.120
5.180
5,021
+0.06(+1.17%)
Aug 22, 2022
5.320
5.342
5.115
5.120
11,970
-0.24(-4.48%)
Aug 19, 2022
5.350
5.375
5.287
5.360
6,583
-0.01(-0.16%)
Aug 18, 2022
5.250
5.400
5.231
5.369
19,885
+0.19(+3.64%)
Aug 17, 2022
5.240
5.250
5.160
5.180
6,847
+0.03(+0.58%)
Aug 16, 2022
5.230
5.250
5.090
5.150
8,422
+0.07(+1.38%)
Aug 15, 2022
5.100
5.152
5.079
5.080
30,438
+0.00(+0.00%)
Aug 12, 2022
5.130
5.140
5.070
5.080
37,471
-0.02(-0.39%)
Aug 11, 2022
5.250
5.250
5.070
5.100
26,802
+0.02(+0.31%)
Aug 10, 2022
5.100
5.110
5.050
5.084
108,933
+0.01(+0.28%)
Aug 09, 2022
5.110
5.250
5.060
5.070
36,244
-0.11(-2.12%)
Aug 08, 2022
5.130
5.250
5.120
5.180
20,193
+0.00(+0.00%)
Aug 05, 2022
5.175
5.250
5.070
5.180
23,328
-0.02(-0.38%)
Aug 04, 2022
5.200
5.200
5.120
5.200
14,323
+0.07(+1.36%)
Aug 03, 2022
5.130
5.170
5.075
5.130
32,401
+0.00(+0.00%)
Aug 02, 2022
5.140
5.140
5.103
5.130
21,335
-0.02(-0.36%)
Aug 01, 2022
5.100
5.160
5.090
5.149
20,726
+0.06(+1.15%)
Jul 29, 2022
5.070
5.140
5.070
5.090
26,784
-0.04(-0.78%)
Jul 28, 2022
5.100
5.140
5.090
5.130
10,750
+0.02(+0.39%)
Jul 27, 2022
5.150
5.150
5.100
5.110
19,979
-0.03(-0.58%)
Jul 26, 2022
5.090
5.140
5.080
5.140
8,804
-0.02(-0.39%)
Jul 25, 2022
5.188
5.199
5.080
5.160
18,157
+0.09(+1.78%)
Jul 22, 2022
5.060
5.120
5.060
5.070
14,647
+0.00(+0.00%)
Jul 21, 2022
5.140
5.140
5.060
5.070
16,128
-0.02(-0.39%)
Jul 20, 2022
5.060
5.160
5.060
5.090
16,616
+0.04(+0.79%)
Jul 19, 2022
5.130
5.140
5.050
5.050
26,594
-0.01(-0.20%)
Jul 18, 2022
5.150
5.210
5.060
5.060
22,877
+0.02(+0.40%)
Jul 15, 2022
5.090
5.091
5.040
5.040
26,270
-0.03(-0.59%)
Jul 14, 2022
5.050
5.110
5.050
5.070
35,636
+0.01(+0.20%)
Jul 13, 2022
5.110
5.125
5.050
5.060
60,204
-0.07(-1.36%)
Jul 12, 2022
5.190
5.190
5.120
5.130
91,466
-0.01(-0.19%)
Jul 11, 2022
5.190
5.195
5.130
5.140
29,611
-0.03(-0.58%)
Jul 08, 2022
5.180
5.213
5.150
5.170
94,307
+0.00(+0.00%)
Jul 07, 2022
5.210
5.250
5.170
5.170
19,953
+0.00(+0.00%)
Jul 06, 2022
5.250
5.250
5.160
5.170
20,472
-0.03(-0.58%)
Jul 05, 2022
5.190
5.257
5.183
5.200
17,637
-0.03(-0.57%)
Jul 01, 2022
5.180
5.280
5.180
5.230
18,930
+0.04(+0.77%)
Jun 30, 2022
5.260
5.267
5.190
5.190
24,011
-0.08(-1.52%)
Jun 29, 2022
5.290
5.370
5.220
5.270
166,407
-0.02(-0.38%)
Jun 28, 2022
5.200
5.300
5.160
5.290
26,663
+0.08(+1.54%)
Jun 27, 2022
5.340
5.340
5.210
5.210
125,145
-0.15(-2.80%)
Jun 24, 2022
5.220
5.400
5.190
5.360
218,762
+0.14(+2.68%)
Jun 23, 2022
5.130
5.250
5.110
5.220
23,219
+0.11(+2.15%)
Jun 22, 2022
5.370
5.370
5.110
5.110
25,914
-0.27(-5.02%)
Jun 21, 2022
5.080
5.390
5.050
5.380
36,718
+0.29(+5.76%)
Jun 17, 2022
5.090
5.110
5.010
5.087
40,198
+0.07(+1.33%)
Jun 16, 2022
5.020
5.220
5.010
5.020
64,684
+0.02(+0.40%)
Jun 15, 2022
5.130
5.190
5.000
5.000
85,743
+0.00(+0.00%)
Jun 14, 2022
5.030
5.080
5.000
5.000
76,397
-0.05(-0.98%)
Jun 13, 2022
5.010
5.120
5.000
5.050
98,344
+0.05(+0.99%)
Jun 10, 2022
5.010
5.140
5.000
5.000
73,139
-0.01(-0.20%)
Jun 09, 2022
5.030
5.080
5.000
5.010
95,992
+0.01(+0.20%)
Jun 08, 2022
5.100
5.100
5.000
5.000
79,930
-0.03(-0.60%)
Jun 07, 2022
5.010
5.190
5.010
5.030
105,280
+0.00(+0.00%)
Jun 06, 2022
5.190
5.190
5.010
5.030
60,304
+0.01(+0.20%)
Jun 03, 2022
5.080
5.180
5.020
5.020
23,541
-0.07(-1.38%)
Jun 02, 2022
5.090
5.110
5.040
5.090
7,563
+0.01(+0.20%)
Jun 01, 2022
5.120
5.150
5.010
5.080
17,991
+0.06(+1.20%)
May 31, 2022
5.180
5.180
5.020
5.020
77,115
-0.15(-2.90%)
May 27, 2022
5.070
5.170
5.020
5.170
16,902
+0.11(+2.17%)
May 26, 2022
5.020
5.101
5.010
5.060
74,617
+0.02(+0.40%)
May 25, 2022
5.080
5.270
5.040
5.040
66,157
+0.02(+0.40%)
May 24, 2022
5.050
5.070
5.010
5.020
59,029
-0.09(-1.76%)
May 23, 2022
5.150
5.180
5.040
5.110
49,017
-0.01(-0.20%)
May 20, 2022
5.120
5.120
5.020
5.120
20,429
+0.07(+1.29%)
May 19, 2022
5.120
5.120
5.030
5.055
15,981
-0.03(-0.49%)
May 18, 2022
5.160
5.160
5.010
5.080
30,462
-0.12(-2.31%)
May 17, 2022
5.250
5.250
5.130
5.200
13,140
+0.07(+1.36%)
May 16, 2022
5.080
5.200
5.050
5.130
20,001
+0.08(+1.58%)
May 13, 2022
5.130
5.253
5.020
5.050
27,353
-0.03(-0.59%)
May 12, 2022
5.010
5.080
5.000
5.080
27,124
+0.01(+0.20%)
May 11, 2022
5.220
5.220
4.990
5.070
107,769
-0.10(-1.93%)
May 10, 2022
5.100
5.210
5.069
5.170
15,733
+0.08(+1.57%)
May 09, 2022
5.240
5.260
5.000
5.090
60,953
-0.06(-1.17%)
May 06, 2022
5.120
5.216
5.070
5.150
48,019
-0.01(-0.19%)
May 05, 2022
5.160
5.270
5.090
5.160
23,311
+0.00(+0.00%)
May 04, 2022
5.180
5.280
5.120
5.160
22,733
-0.07(-1.34%)
May 03, 2022
5.130
5.230
5.090
5.230
12,586
+0.11(+2.15%)
May 02, 2022
5.060
5.320
5.010
5.120
53,022
-0.03(-0.58%)
Apr 29, 2022
5.180
5.237
5.110
5.150
37,417
+0.04(+0.78%)
Apr 28, 2022
5.400
5.512
4.980
5.110
173,792
-0.20(-3.77%)
Apr 27, 2022
4.940
5.500
4.290
5.310
570,137
-0.43(-7.49%)
Apr 26, 2022
5.750
5.800
5.410
5.740
247,148
+0.01(+0.17%)
Apr 25, 2022
5.800
5.800
5.700
5.730
71,976
-0.06(-1.04%)
Apr 22, 2022
5.850
5.850
5.750
5.790
100,870
-0.05(-0.86%)
Apr 21, 2022
5.790
5.850
5.780
5.840
106,666
+0.04(+0.69%)
Apr 20, 2022
5.700
5.850
5.700
5.800
52,142
-0.05(-0.85%)
Apr 19, 2022
5.830
5.900
5.790
5.850
56,159
-0.01(-0.17%)
Apr 18, 2022
5.850
5.930
5.850
5.860
18,510
-0.08(-1.35%)
Apr 14, 2022
5.930
5.990
5.810
5.940
118,012
+0.05(+0.85%)
Apr 13, 2022
5.900
5.990
5.830
5.890
66,242
+0.05(+0.86%)
Apr 12, 2022
5.850
5.890
5.770
5.840
46,404
-0.01(-0.17%)
Apr 11, 2022
5.810
5.850
5.790
5.850
14,046
+0.04(+0.69%)
Apr 08, 2022
5.810
5.820
5.710
5.810
87,005
+0.01(+0.17%)
Apr 07, 2022
5.800
5.900
5.730
5.800
64,800
+0.01(+0.17%)
Apr 06, 2022
5.930
5.990
5.760
5.790
149,506
-0.04(-0.69%)
Apr 05, 2022
5.600
5.840
5.600
5.830
153,486
+0.51(+9.59%)
Apr 04, 2022
5.350
5.434
5.310
5.320
66,389
-0.03(-0.56%)
Apr 01, 2022
5.240
5.350
5.130
5.350
78,650
+0.16(+3.07%)
Mar 31, 2022
5.270
5.270
5.160
5.191
37,568
-0.06(-1.13%)
Mar 30, 2022
5.060
5.250
5.060
5.250
38,742
+0.11(+2.14%)
Mar 29, 2022
5.090
5.150
5.050
5.140
80,189
+0.04(+0.85%)
Mar 28, 2022
5.090
5.100
5.054
5.097
17,339
-0.02(-0.45%)
Mar 25, 2022
5.180
5.180
5.030
5.120
24,328
+0.03(+0.59%)
Mar 24, 2022
5.050
5.100
5.050
5.090
75,624
+0.04(+0.79%)
Mar 23, 2022
5.180
5.180
5.030
5.050
112,696
-0.02(-0.39%)
Mar 22, 2022
5.100
5.200
5.000
5.070
222,892
+0.17(+3.47%)
Mar 21, 2022
4.750
4.920
4.720
4.900
54,567
+0.15(+3.16%)
Mar 18, 2022
4.800
4.800
4.660
4.750
40,559
-0.02(-0.42%)
Mar 17, 2022
4.640
4.770
4.560
4.770
69,367
+0.15(+3.25%)
Mar 16, 2022
4.550
4.640
4.530
4.620
29,638
+0.11(+2.44%)
Mar 15, 2022
4.631
4.631
4.490
4.510
36,149
-0.02(-0.44%)
Mar 14, 2022
4.615
4.615
4.480
4.530
64,158
-0.11(-2.37%)
Mar 11, 2022
4.620
4.750
4.540
4.640
158,874
+0.04(+0.87%)
Mar 10, 2022
4.604
4.645
4.570
4.600
14,507
-0.07(-1.50%)
Mar 09, 2022
4.750
4.750
4.590
4.670
58,868
+0.11(+2.41%)
Mar 08, 2022
4.600
4.633
4.520
4.560
46,616
-0.02(-0.44%)
Mar 07, 2022
4.600
4.614
4.520
4.580
21,973
-0.01(-0.22%)
Mar 04, 2022
4.560
4.600
4.540
4.590
8,461
+0.07(+1.55%)
Mar 03, 2022
4.665
4.725
4.500
4.520
82,910
-0.04(-0.88%)
Mar 02, 2022
4.610
4.740
4.560
4.560
63,846
-0.07(-1.51%)
Mar 01, 2022
4.620
4.740
4.620
4.630
14,042
-0.04(-0.86%)
Feb 28, 2022
4.630
4.731
4.610
4.670
17,871
-0.03(-0.64%)
Feb 25, 2022
4.700
4.742
4.665
4.700
28,285
+0.03(+0.64%)
Feb 24, 2022
4.460
4.710
4.460
4.670
68,000
+0.10(+2.19%)
Feb 23, 2022
4.640
4.640
4.510
4.570
44,032
-0.02(-0.44%)
Feb 22, 2022
4.440
4.590
4.440
4.590
64,484
+0.09(+2.00%)
Feb 18, 2022
4.500
0
-0.06(-1.32%)
Feb 17, 2022
4.560
4.560
4.510
4.560
19,572
+0.02(+0.44%)
Feb 16, 2022
4.550
4.570
4.500
4.540
30,256
+0.02(+0.44%)
Feb 15, 2022
4.620
4.620
4.520
4.520
31,166
-0.08(-1.74%)
Feb 14, 2022
4.530
4.600
4.520
4.600
51,407
+0.05(+1.10%)
Feb 11, 2022
4.560
4.590
4.480
4.550
60,576
+0.03(+0.66%)
Feb 10, 2022
4.580
4.630
4.500
4.520
79,197
-0.06(-1.31%)
Feb 09, 2022
4.600
4.630
4.520
4.580
140,752
-0.02(-0.43%)
Feb 08, 2022
4.570
4.650
4.521
4.600
68,262
+0.05(+1.10%)
Feb 07, 2022
4.660
4.670
4.510
4.550
41,953
-0.12(-2.57%)
Feb 04, 2022
4.380
4.670
4.355
4.670
110,335
+0.30(+6.86%)
Feb 03, 2022
4.450
4.370
574,869
-0.10(-2.24%)
Feb 02, 2022
4.560
4.605
4.450
4.470
100,635
-0.12(-2.61%)
Feb 01, 2022
4.900
4.930
4.550
4.590
164,292
-0.05(-1.08%)
Jan 31, 2022
4.800
4.606
4.640
124,186
-0.11(-2.32%)
Jan 28, 2022
4.500
4.750
4.500
4.750
83,474
+0.30(+6.74%)
Jan 27, 2022
4.580
4.600
4.400
4.450
159,019
-0.14(-3.05%)
Jan 26, 2022
4.550
4.730
4.530
4.590
57,255
-0.01(-0.22%)
Jan 25, 2022
4.650
4.650
4.560
4.600
22,058
+0.03(+0.66%)
Jan 24, 2022
4.540
4.610
4.520
4.570
60,182
-0.03(-0.65%)
Jan 21, 2022
4.570
4.720
4.520
4.600
184,318
-0.05(-1.08%)
Jan 20, 2022
4.660
4.760
4.525
4.650
123,028
-0.05(-1.06%)
Jan 19, 2022
4.840
4.840
4.660
4.700
89,848
-0.05(-1.05%)
Jan 18, 2022
4.990
4.990
4.390
4.750
98,972
-0.07(-1.45%)
Jan 14, 2022
4.820
0
+0.01(+0.21%)
Jan 13, 2022
4.630
4.970
4.600
4.810
154,927
+0.12(+2.56%)
Jan 12, 2022
4.640
4.750
4.590
4.690
40,751
+0.15(+3.30%)
Jan 11, 2022
4.720
4.750
4.530
4.540
80,990
-0.15(-3.20%)
Jan 10, 2022
4.620
4.770
4.545
4.690
41,240
-0.02(-0.42%)
Jan 07, 2022
4.780
4.950
4.655
4.710
84,587
-0.07(-1.46%)
Jan 06, 2022
4.570
4.830
4.450
4.780
89,117
+0.15(+3.24%)
Jan 05, 2022
4.480
4.840
4.480
4.630
61,055
+0.02(+0.43%)
Jan 04, 2022
4.690
4.840
4.560
4.610
117,214
-0.04(-0.86%)
Jan 03, 2022
5.000
5.000
4.550
4.650
132,874
-0.20(-4.12%)
Dec 31, 2021
4.670
4.850
4.610
4.850
36,189
+0.21(+4.53%)
Dec 30, 2021
4.750
4.890
4.610
4.640
73,015
-0.07(-1.49%)
Dec 29, 2021
4.740
4.915
4.585
4.710
146,964
+0.00(+0.00%)
Dec 28, 2021
4.650
4.740
4.550
4.710
53,882
+0.09(+1.95%)
Dec 27, 2021
4.500
4.800
4.450
4.620
104,563
+0.09(+1.99%)
Dec 23, 2021
4.670
4.670
4.520
4.530
73,710
-0.13(-2.79%)
Dec 22, 2021
4.610
4.760
4.460
4.660
81,780
+0.04(+0.87%)
Dec 21, 2021
4.490
4.790
4.490
4.620
95,672
+0.17(+3.82%)
Dec 20, 2021
4.840
5.096
4.280
4.450
416,719
-0.34(-7.10%)
Dec 17, 2021
4.520
4.900
4.520
4.790
68,934
+0.19(+4.13%)
Dec 16, 2021
4.720
5.000
4.470
4.600
90,551
-0.10(-2.13%)
Dec 15, 2021
4.190
4.800
4.140
4.700
191,637
+0.44(+10.33%)
Dec 14, 2021
4.930
5.050
4.110
4.260
1,028,412
-0.82(-16.14%)
Dec 13, 2021
5.100
5.120
4.900
5.080
329,407
-0.06(-1.17%)
Dec 10, 2021
5.220
5.295
5.040
5.140
244,134
+0.04(+0.78%)
Dec 09, 2021
5.000
5.200
5.000
5.100
194,419
+0.04(+0.79%)
Dec 08, 2021
5.270
5.278
4.950
5.060
178,146
-0.13(-2.50%)
Dec 07, 2021
5.000
5.190
4.839
5.190
244,512
+0.39(+8.13%)
Dec 06, 2021
4.520
4.880
4.450
4.800
281,134
+0.29(+6.43%)
Dec 03, 2021
4.540
4.611
4.420
4.510
203,860
+0.06(+1.35%)
Dec 02, 2021
4.290
4.540
4.275
4.450
130,022
+0.16(+3.73%)
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.