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
(NY:
AMPS
)
4.050
+0.030 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2022
6.630
7.180
6.550
7.150
1,165,866
+0.56(+8.50%)
Nov 29, 2022
6.650
6.690
6.480
6.590
625,494
-0.07(-1.05%)
Nov 28, 2022
6.790
6.830
6.605
6.660
502,688
-0.18(-2.63%)
Nov 25, 2022
6.840
6.930
6.770
6.840
161,679
+0.00(+0.00%)
Nov 23, 2022
6.890
6.980
6.635
6.840
674,331
-0.08(-1.16%)
Nov 22, 2022
6.840
6.985
6.650
6.920
528,610
+0.10(+1.47%)
Nov 21, 2022
6.980
7.040
6.550
6.820
684,108
-0.24(-3.40%)
Nov 18, 2022
7.270
7.340
6.870
7.060
1,048,415
-0.06(-0.84%)
Nov 17, 2022
7.390
7.400
7.020
7.120
1,093,272
-0.51(-6.68%)
Nov 16, 2022
7.530
7.770
7.411
7.630
821,025
+0.03(+0.39%)
Nov 15, 2022
7.260
7.720
6.810
7.600
1,604,198
+0.48(+6.74%)
Nov 14, 2022
8.640
8.866
6.820
7.120
3,054,099
-1.42(-16.63%)
Nov 11, 2022
8.640
8.870
8.490
8.540
989,440
-0.14(-1.61%)
Nov 10, 2022
8.310
8.958
8.150
8.680
1,369,975
+0.62(+7.69%)
Nov 09, 2022
7.990
8.325
7.970
8.060
1,263,641
+0.04(+0.50%)
Nov 08, 2022
7.760
8.020
7.605
8.020
968,840
+0.34(+4.43%)
Nov 07, 2022
7.940
8.120
7.640
7.680
844,507
-0.22(-2.78%)
Nov 04, 2022
8.970
8.980
7.880
7.900
1,336,974
-0.86(-9.82%)
Nov 03, 2022
8.870
9.420
8.740
8.760
926,421
-0.18(-2.01%)
Nov 02, 2022
9.260
8.750
8.940
907,022
-0.32(-3.46%)
Nov 01, 2022
10.08
10.08
9.260
9.260
660,723
-0.70(-7.03%)
Oct 31, 2022
9.680
10.17
9.490
9.960
1,720,494
+0.31(+3.21%)
Oct 28, 2022
9.700
9.810
9.490
9.650
648,961
-0.06(-0.62%)
Oct 27, 2022
9.790
9.855
9.470
9.710
655,160
+0.06(+0.62%)
Oct 26, 2022
9.730
9.910
9.440
9.650
1,107,772
-0.05(-0.52%)
Oct 25, 2022
9.470
10.20
9.470
9.700
1,591,948
+0.52(+5.66%)
Oct 24, 2022
9.000
9.250
8.670
9.180
869,973
+0.10(+1.10%)
Oct 21, 2022
9.150
9.310
8.810
9.080
1,112,049
-0.02(-0.22%)
Oct 20, 2022
10.31
10.41
8.890
9.100
1,242,654
-1.45(-13.74%)
Oct 19, 2022
10.90
10.96
10.32
10.55
539,720
-0.54(-4.87%)
Oct 18, 2022
10.92
11.24
10.76
11.09
586,191
+0.54(+5.12%)
Oct 17, 2022
10.99
11.29
10.49
10.55
899,497
-0.07(-0.66%)
Oct 14, 2022
10.65
10.78
10.34
10.62
1,042,515
+0.14(+1.34%)
Oct 13, 2022
9.600
10.48
9.440
10.48
746,715
+0.62(+6.29%)
Oct 12, 2022
10.39
10.39
9.560
9.860
880,348
-0.53(-5.10%)
Oct 11, 2022
10.37
10.62
9.750
10.39
867,654
-0.05(-0.48%)
Oct 10, 2022
10.43
10.65
10.32
10.44
582,325
+0.05(+0.48%)
Oct 07, 2022
10.81
10.87
10.14
10.39
1,041,292
-0.58(-5.29%)
Oct 06, 2022
11.42
11.77
10.91
10.97
1,013,659
-0.64(-5.51%)
Oct 05, 2022
11.47
11.68
11.02
11.61
870,649
-0.18(-1.53%)
Oct 04, 2022
11.43
11.82
11.16
11.79
1,374,756
+0.52(+4.61%)
Oct 03, 2022
11.03
11.56
10.59
11.27
1,219,138
+0.26(+2.36%)
Sep 30, 2022
10.72
11.54
10.36
11.01
1,646,417
+0.15(+1.38%)
Sep 29, 2022
11.50
12.01
10.43
10.86
8,979,906
-3.37(-23.68%)
Sep 28, 2022
13.90
14.71
13.56
14.23
3,066,424
+0.33(+2.37%)
Sep 27, 2022
12.24
14.00
12.10
13.90
3,538,684
+2.03(+17.10%)
Sep 26, 2022
11.73
12.42
11.59
11.87
916,430
+0.04(+0.34%)
Sep 23, 2022
12.32
12.60
11.50
11.83
1,127,700
-0.47(-3.82%)
Sep 22, 2022
12.22
12.52
11.83
12.30
873,697
+0.09(+0.74%)
Sep 21, 2022
11.68
12.42
11.53
12.21
734,355
+0.49(+4.18%)
Sep 20, 2022
12.20
12.24
11.29
11.72
563,391
-0.60(-4.87%)
Sep 19, 2022
11.95
12.59
11.86
12.32
807,178
+0.18(+1.48%)
Sep 16, 2022
12.22
12.46
11.79
12.14
2,532,267
-0.26(-2.10%)
Sep 15, 2022
12.42
12.66
12.25
12.40
1,158,513
-0.24(-1.90%)
Sep 14, 2022
11.46
12.65
11.44
12.64
961,183
+1.06(+9.15%)
Sep 13, 2022
11.29
11.92
11.29
11.58
862,900
-0.10(-0.86%)
Sep 12, 2022
11.67
11.98
11.62
11.68
1,109,492
+0.18(+1.57%)
Sep 09, 2022
11.10
11.64
11.00
11.50
740,967
+0.52(+4.74%)
Sep 08, 2022
10.64
11.06
10.47
10.98
714,705
+0.28(+2.62%)
Sep 07, 2022
10.20
10.78
10.18
10.70
591,757
+0.46(+4.49%)
Sep 06, 2022
10.54
10.59
10.11
10.24
357,577
-0.28(-2.66%)
Sep 02, 2022
10.62
10.74
10.35
10.52
518,368
+0.09(+0.86%)
Sep 01, 2022
10.32
10.61
10.26
10.43
396,676
-0.05(-0.48%)
Aug 31, 2022
10.42
10.62
10.39
10.48
493,083
-0.04(-0.38%)
Aug 30, 2022
10.71
10.86
10.44
10.52
343,130
-0.17(-1.59%)
Aug 29, 2022
10.96
10.96
10.62
10.69
281,786
-0.43(-3.87%)
Aug 26, 2022
11.13
11.22
10.76
11.12
322,856
+0.00(+0.00%)
Aug 25, 2022
11.29
11.60
10.57
11.12
304,572
+0.06(+0.54%)
Aug 24, 2022
11.03
11.16
10.83
11.06
672,312
+0.11(+1.00%)
Aug 23, 2022
11.00
11.30
10.77
10.95
221,667
-0.03(-0.27%)
Aug 22, 2022
10.97
11.63
10.76
10.98
417,965
-0.05(-0.45%)
Aug 19, 2022
11.74
11.78
10.94
11.03
1,094,752
-0.82(-6.92%)
Aug 18, 2022
11.23
12.14
11.06
11.85
1,022,799
+0.72(+6.47%)
Aug 17, 2022
10.38
11.24
10.33
11.13
1,003,462
+0.64(+6.10%)
Aug 16, 2022
10.22
10.95
10.04
10.49
893,595
+0.23(+2.24%)
Aug 15, 2022
8.800
10.44
8.800
10.26
615,025
+1.22(+13.50%)
Aug 12, 2022
8.910
9.165
8.741
9.040
436,690
+0.13(+1.46%)
Aug 11, 2022
9.420
9.440
8.910
8.910
300,846
-0.41(-4.40%)
Aug 10, 2022
9.060
9.500
9.010
9.320
399,945
+0.42(+4.72%)
Aug 09, 2022
9.070
9.109
8.610
8.900
333,120
-0.29(-3.16%)
Aug 08, 2022
8.950
9.570
8.910
9.190
850,277
+0.58(+6.74%)
Aug 05, 2022
8.800
9.290
8.450
8.610
485,884
+0.03(+0.35%)
Aug 04, 2022
8.240
8.750
8.160
8.580
411,981
+0.37(+4.51%)
Aug 03, 2022
8.250
8.350
7.990
8.210
234,626
-0.02(-0.24%)
Aug 02, 2022
7.680
8.320
7.680
8.230
493,343
+0.43(+5.51%)
Aug 01, 2022
7.860
7.940
7.580
7.800
512,637
-0.04(-0.51%)
Jul 29, 2022
7.610
7.915
7.440
7.840
586,955
+0.34(+4.53%)
Jul 28, 2022
7.130
7.970
7.130
7.500
958,495
+0.70(+10.29%)
Jul 27, 2022
6.450
6.850
6.290
6.800
250,584
+0.43(+6.75%)
Jul 26, 2022
6.580
6.600
6.270
6.370
211,770
-0.27(-4.07%)
Jul 25, 2022
6.290
6.725
6.275
6.640
267,221
+0.38(+6.07%)
Jul 22, 2022
6.520
6.620
5.930
6.260
622,623
-0.33(-5.01%)
Jul 21, 2022
6.890
6.890
6.440
6.590
350,267
-0.29(-4.22%)
Jul 20, 2022
6.880
7.070
6.825
6.880
346,821
-0.14(-1.99%)
Jul 19, 2022
6.870
7.160
6.870
7.020
407,352
+0.20(+2.93%)
Jul 18, 2022
6.480
6.885
6.470
6.820
400,799
+0.37(+5.74%)
Jul 15, 2022
6.500
6.535
6.180
6.450
576,640
+0.00(+0.00%)
Jul 14, 2022
6.570
6.620
6.300
6.450
410,477
-0.19(-2.86%)
Jul 13, 2022
6.560
6.730
6.470
6.640
322,395
+0.07(+1.07%)
Jul 12, 2022
6.630
6.790
6.470
6.570
288,524
-0.13(-1.94%)
Jul 11, 2022
7.120
7.210
6.650
6.700
340,468
-0.42(-5.90%)
Jul 08, 2022
6.980
7.240
6.760
7.120
408,274
+0.26(+3.79%)
Jul 07, 2022
6.510
7.020
6.510
6.860
531,607
+0.41(+6.36%)
Jul 06, 2022
6.240
6.620
6.220
6.450
1,121,193
+0.19(+3.04%)
Jul 05, 2022
5.910
6.280
5.820
6.260
412,909
+0.15(+2.45%)
Jul 01, 2022
6.190
6.400
6.030
6.110
426,397
-0.20(-3.17%)
Jun 30, 2022
6.060
6.320
6.040
6.310
552,201
+0.14(+2.27%)
Jun 29, 2022
6.620
6.630
5.770
6.170
947,876
-0.50(-7.50%)
Jun 28, 2022
7.150
7.150
6.530
6.670
650,921
-0.49(-6.84%)
Jun 27, 2022
6.960
7.480
6.920
7.160
621,906
+0.14(+1.99%)
Jun 24, 2022
7.230
7.550
6.940
7.020
5,301,188
-0.24(-3.31%)
Jun 23, 2022
7.540
7.540
7.110
7.260
1,073,638
-0.38(-4.97%)
Jun 22, 2022
7.930
8.230
7.260
7.640
953,390
-0.43(-5.33%)
Jun 21, 2022
8.560
8.800
8.040
8.070
1,000,970
-0.52(-6.05%)
Jun 17, 2022
7.800
8.880
7.750
8.590
5,035,499
+0.93(+12.14%)
Jun 16, 2022
7.970
8.280
7.470
7.660
1,641,257
-0.42(-5.20%)
Jun 15, 2022
7.130
8.210
7.125
8.080
1,493,323
+1.19(+17.27%)
Jun 14, 2022
7.170
7.390
6.770
6.890
977,010
-0.25(-3.50%)
Jun 13, 2022
7.390
7.530
6.910
7.140
1,426,567
-0.30(-4.03%)
Jun 10, 2022
7.530
7.680
7.360
7.440
405,749
-0.24(-3.12%)
Jun 09, 2022
7.460
7.860
7.280
7.680
469,275
+0.20(+2.67%)
Jun 08, 2022
7.400
7.660
7.200
7.480
454,378
+0.02(+0.27%)
Jun 07, 2022
7.500
7.610
7.060
7.460
695,580
-0.17(-2.23%)
Jun 06, 2022
8.330
8.780
7.495
7.630
1,182,941
+0.45(+6.27%)
Jun 03, 2022
7.750
7.840
6.950
7.180
591,881
-0.62(-7.95%)
Jun 02, 2022
7.360
7.800
7.310
7.800
472,405
+0.50(+6.85%)
Jun 01, 2022
6.720
7.360
6.600
7.300
591,209
+0.53(+7.83%)
May 31, 2022
7.190
7.245
6.350
6.770
1,351,785
-0.49(-6.75%)
May 27, 2022
7.080
7.335
6.990
7.260
245,122
+0.10(+1.40%)
May 26, 2022
7.190
7.650
7.150
7.160
286,746
-0.10(-1.38%)
May 25, 2022
6.800
7.280
6.640
7.260
362,469
+0.47(+6.92%)
May 24, 2022
6.800
6.880
6.470
6.790
346,840
-0.07(-1.02%)
May 23, 2022
6.890
7.180
6.710
6.860
462,694
+0.11(+1.63%)
May 20, 2022
6.830
6.915
6.560
6.750
306,172
+0.03(+0.45%)
May 19, 2022
6.330
6.750
6.280
6.720
522,720
+0.33(+5.16%)
May 18, 2022
6.170
6.570
6.050
6.390
502,613
+0.18(+2.90%)
May 17, 2022
5.530
6.210
5.520
6.210
617,832
+0.82(+15.21%)
May 16, 2022
4.940
5.480
4.880
5.390
409,610
+0.44(+8.89%)
May 13, 2022
4.700
5.080
4.700
4.950
583,670
+0.30(+6.45%)
May 12, 2022
4.580
4.760
4.260
4.650
556,363
+0.09(+1.97%)
May 11, 2022
4.840
4.970
4.560
4.560
441,688
-0.29(-5.98%)
May 10, 2022
5.030
5.120
4.640
4.850
744,158
-0.18(-3.58%)
May 09, 2022
5.690
5.790
4.935
5.030
634,830
-0.81(-13.87%)
May 06, 2022
5.770
5.930
5.580
5.840
235,615
+0.02(+0.34%)
May 05, 2022
6.050
6.050
5.775
5.820
254,076
-0.24(-3.96%)
May 04, 2022
5.890
6.060
5.780
6.060
278,679
+0.25(+4.30%)
May 03, 2022
5.840
6.140
5.800
5.810
299,790
-0.09(-1.53%)
May 02, 2022
5.730
5.900
5.670
5.900
479,351
+0.14(+2.43%)
Apr 29, 2022
6.010
6.150
5.750
5.760
257,330
-0.25(-4.16%)
Apr 28, 2022
6.030
6.130
5.860
6.010
262,297
+0.04(+0.67%)
Apr 27, 2022
6.000
6.190
5.940
5.970
235,977
-0.02(-0.33%)
Apr 26, 2022
6.150
6.250
5.935
5.990
210,847
-0.20(-3.23%)
Apr 25, 2022
6.020
6.300
6.020
6.190
252,384
+0.03(+0.49%)
Apr 22, 2022
6.100
6.330
6.050
6.160
203,494
-0.02(-0.32%)
Apr 21, 2022
6.450
6.450
6.170
6.180
196,130
-0.22(-3.44%)
Apr 20, 2022
6.490
6.540
6.285
6.400
241,564
-0.02(-0.31%)
Apr 19, 2022
6.420
6.580
6.340
6.420
284,235
+0.07(+1.10%)
Apr 18, 2022
6.810
6.900
6.190
6.350
496,455
-0.42(-6.20%)
Apr 14, 2022
6.910
6.910
6.650
6.770
273,569
-0.11(-1.60%)
Apr 13, 2022
6.720
6.920
6.560
6.880
330,753
+0.07(+1.03%)
Apr 12, 2022
6.870
7.020
6.730
6.810
410,750
+0.05(+0.74%)
Apr 11, 2022
6.700
7.060
6.580
6.760
274,558
+0.05(+0.75%)
Apr 08, 2022
7.030
7.180
6.630
6.710
385,564
-0.36(-5.09%)
Apr 07, 2022
7.430
7.480
7.050
7.070
393,212
-0.38(-5.10%)
Apr 06, 2022
7.440
7.530
7.230
7.450
277,013
+0.01(+0.13%)
Apr 05, 2022
7.630
7.745
7.290
7.440
257,271
-0.15(-1.98%)
Apr 04, 2022
7.630
7.650
7.410
7.590
214,566
-0.01(-0.13%)
Apr 01, 2022
7.400
7.610
7.300
7.600
325,030
+0.17(+2.29%)
Mar 31, 2022
7.620
7.860
7.290
7.430
360,083
-0.22(-2.88%)
Mar 30, 2022
7.620
7.910
7.590
7.650
437,006
+0.08(+1.06%)
Mar 29, 2022
6.810
7.790
6.810
7.570
540,545
+0.73(+10.67%)
Mar 28, 2022
6.900
7.060
6.540
6.840
779,571
-0.09(-1.30%)
Mar 25, 2022
7.430
7.630
6.910
6.930
1,154,068
-0.87(-11.15%)
Mar 24, 2022
7.820
7.930
6.900
7.800
796,302
-0.17(-2.13%)
Mar 23, 2022
8.090
8.220
7.910
7.970
325,821
-0.17(-2.09%)
Mar 22, 2022
8.440
8.820
8.140
8.140
812,183
-0.26(-3.10%)
Mar 21, 2022
8.220
8.430
7.960
8.400
902,100
+0.16(+1.94%)
Mar 18, 2022
8.800
9.080
8.230
8.240
2,695,267
-0.61(-6.89%)
Mar 17, 2022
8.320
8.965
8.320
8.850
715,736
+0.42(+4.98%)
Mar 16, 2022
8.000
8.520
8.000
8.430
815,787
+0.46(+5.77%)
Mar 15, 2022
8.150
8.230
7.910
7.970
389,207
-0.23(-2.80%)
Mar 14, 2022
8.460
8.530
8.110
8.200
324,227
-0.27(-3.19%)
Mar 11, 2022
8.120
8.820
8.120
8.470
465,489
+0.40(+4.96%)
Mar 10, 2022
8.070
8.310
7.940
8.070
357,848
-0.05(-0.62%)
Mar 09, 2022
8.130
8.280
7.925
8.120
335,662
+0.04(+0.50%)
Mar 08, 2022
7.940
8.330
7.790
8.080
525,359
+0.23(+2.93%)
Mar 07, 2022
7.630
8.410
7.630
7.850
548,235
+0.37(+4.95%)
Mar 04, 2022
7.610
7.850
7.340
7.480
232,041
-0.16(-2.09%)
Mar 03, 2022
7.500
7.780
7.410
7.640
210,029
+0.13(+1.73%)
Mar 02, 2022
7.470
7.600
7.320
7.510
313,658
-0.02(-0.27%)
Mar 01, 2022
7.540
7.770
7.380
7.530
300,457
-0.02(-0.26%)
Feb 28, 2022
7.420
7.720
7.380
7.550
419,800
+0.15(+2.03%)
Feb 25, 2022
7.250
7.430
7.180
7.400
389,397
+0.27(+3.79%)
Feb 24, 2022
6.480
7.160
6.440
7.130
196,879
+0.52(+7.87%)
Feb 23, 2022
6.630
6.770
6.530
6.610
230,498
-0.05(-0.75%)
Feb 22, 2022
6.740
6.770
6.625
6.660
126,357
-0.09(-1.33%)
Feb 18, 2022
6.750
0
-0.13(-1.89%)
Feb 17, 2022
6.870
7.060
6.820
6.880
82,675
-0.04(-0.58%)
Feb 16, 2022
7.070
7.160
6.750
6.920
174,477
-0.20(-2.81%)
Feb 15, 2022
6.920
7.180
6.860
7.120
212,012
+0.20(+2.89%)
Feb 14, 2022
7.020
7.250
6.850
6.920
176,963
-0.15(-2.12%)
Feb 11, 2022
7.340
7.430
7.000
7.070
222,703
-0.29(-3.94%)
Feb 10, 2022
6.920
7.500
6.820
7.360
348,986
+0.34(+4.84%)
Feb 09, 2022
6.810
7.100
6.760
7.020
330,517
+0.28(+4.15%)
Feb 08, 2022
6.550
6.890
6.550
6.740
148,203
+0.12(+1.81%)
Feb 07, 2022
6.900
7.095
6.500
6.620
233,404
-0.27(-3.92%)
Feb 04, 2022
6.310
6.970
6.245
6.890
372,145
+0.51(+7.99%)
Feb 03, 2022
6.480
6.290
6.380
505,982
-0.19(-2.89%)
Feb 02, 2022
7.020
7.030
6.510
6.570
691,887
-0.43(-6.14%)
Feb 01, 2022
7.230
7.360
6.950
7.000
512,200
-0.21(-2.91%)
Jan 31, 2022
7.160
7.290
6.970
7.210
2,443,959
+0.19(+2.71%)
Jan 28, 2022
7.080
7.180
6.770
7.020
1,110,563
-0.06(-0.85%)
Jan 27, 2022
7.300
7.430
7.080
7.080
475,116
-0.20(-2.75%)
Jan 26, 2022
7.400
7.670
7.120
7.280
395,839
-0.04(-0.55%)
Jan 25, 2022
7.430
7.470
7.170
7.320
477,918
-0.20(-2.66%)
Jan 24, 2022
7.520
7.770
7.150
7.520
1,107,551
-0.26(-3.34%)
Jan 21, 2022
7.900
8.430
7.700
7.780
501,445
-0.20(-2.51%)
Jan 20, 2022
8.180
8.570
7.965
7.980
407,200
-0.28(-3.39%)
Jan 19, 2022
8.640
8.780
8.230
8.260
268,010
-0.42(-4.84%)
Jan 18, 2022
9.080
9.190
8.490
8.680
552,750
-0.50(-5.45%)
Jan 14, 2022
9.180
0
-0.31(-3.27%)
Jan 13, 2022
9.870
9.970
9.460
9.490
231,152
-0.32(-3.26%)
Jan 12, 2022
9.820
9.910
9.635
9.810
277,568
-0.06(-0.61%)
Jan 11, 2022
9.020
10.01
9.000
9.870
524,702
+0.59(+6.36%)
Jan 10, 2022
9.290
9.350
8.955
9.280
408,283
-0.25(-2.62%)
Jan 07, 2022
9.970
10.09
9.370
9.530
455,978
-0.41(-4.12%)
Jan 06, 2022
9.870
10.13
9.870
9.940
246,216
+0.05(+0.51%)
Jan 05, 2022
10.58
10.78
9.890
9.890
302,593
-0.64(-6.08%)
Jan 04, 2022
10.50
10.75
10.26
10.53
281,326
+0.03(+0.29%)
Jan 03, 2022
10.40
10.69
10.23
10.50
305,076
+0.05(+0.48%)
Dec 31, 2021
10.25
10.54
10.19
10.45
404,571
+0.24(+2.35%)
Dec 30, 2021
10.05
10.34
10.05
10.21
110,994
+0.11(+1.09%)
Dec 29, 2021
10.16
10.29
10.08
10.10
186,805
-0.10(-0.98%)
Dec 28, 2021
10.42
10.49
10.16
10.20
110,193
-0.19(-1.83%)
Dec 27, 2021
10.30
10.69
10.22
10.39
126,847
+0.09(+0.87%)
Dec 23, 2021
10.70
10.86
10.06
10.30
515,527
-0.65(-5.94%)
Dec 22, 2021
10.18
11.19
10.15
10.95
554,028
+0.70(+6.83%)
Dec 21, 2021
9.930
10.31
9.730
10.25
271,275
+0.32(+3.22%)
Dec 20, 2021
9.650
10.30
9.650
9.930
291,390
-0.24(-2.36%)
Dec 17, 2021
9.140
10.65
9.050
10.17
910,536
+0.92(+9.95%)
Dec 16, 2021
9.560
9.840
8.960
9.250
524,153
-0.25(-2.63%)
Dec 15, 2021
9.680
10.00
9.340
9.500
812,288
-0.17(-1.76%)
Dec 14, 2021
9.820
10.13
9.520
9.670
476,021
+0.00(+0.00%)
Dec 13, 2021
10.00
10.19
9.350
9.670
967,417
-0.55(-5.38%)
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.