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
Innovative Solutions and Support
(NQ:
ISSC
)
6.390
+1.400 (+28.06%)
Streaming Delayed Price
Updated: 4:00 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
9.180
9.355
9.020
9.200
19,801
-0.06(-0.65%)
Nov 29, 2022
9.240
9.290
9.060
9.260
14,105
-0.05(-0.54%)
Nov 28, 2022
9.500
9.500
9.030
9.310
18,454
-0.09(-0.96%)
Nov 25, 2022
9.430
9.450
9.370
9.400
6,304
-0.05(-0.53%)
Nov 23, 2022
9.470
9.500
9.380
9.450
18,107
-0.05(-0.53%)
Nov 22, 2022
9.390
9.500
9.350
9.500
19,127
+0.11(+1.17%)
Nov 21, 2022
9.460
9.460
9.350
9.390
18,020
-0.11(-1.16%)
Nov 18, 2022
9.215
9.520
9.192
9.500
60,832
+0.35(+3.83%)
Nov 17, 2022
8.960
9.170
8.960
9.150
13,732
+0.10(+1.10%)
Nov 16, 2022
8.790
9.050
8.790
9.050
12,792
+0.20(+2.26%)
Nov 15, 2022
8.790
8.900
8.790
8.850
14,967
+0.06(+0.68%)
Nov 14, 2022
8.800
8.900
8.720
8.790
11,077
-0.01(-0.11%)
Nov 11, 2022
8.760
8.900
8.760
8.800
4,151
-0.06(-0.68%)
Nov 10, 2022
8.830
8.992
8.810
8.860
10,323
-0.02(-0.23%)
Nov 09, 2022
8.900
9.167
8.840
8.880
6,925
-0.11(-1.22%)
Nov 08, 2022
8.820
9.020
8.690
8.990
24,988
+0.21(+2.39%)
Nov 07, 2022
8.970
8.970
8.700
8.780
24,255
-0.20(-2.23%)
Nov 04, 2022
8.850
9.190
8.820
8.980
18,643
+0.28(+3.22%)
Nov 03, 2022
8.990
9.183
8.550
8.700
30,123
-0.25(-2.79%)
Nov 02, 2022
9.430
9.430
8.950
8.950
9,539
-0.40(-4.28%)
Nov 01, 2022
9.470
9.550
9.270
9.350
28,910
-0.15(-1.58%)
Oct 31, 2022
9.400
9.550
9.280
9.500
34,361
+0.12(+1.28%)
Oct 28, 2022
9.248
9.490
9.248
9.380
17,514
+0.09(+0.97%)
Oct 27, 2022
9.410
9.410
9.130
9.290
4,375
-0.10(-1.06%)
Oct 26, 2022
9.150
9.600
9.150
9.390
88,566
+0.25(+2.74%)
Oct 25, 2022
8.960
9.150
8.840
9.140
21,365
+0.26(+2.93%)
Oct 24, 2022
8.950
8.970
8.800
8.880
3,117
-0.09(-1.00%)
Oct 21, 2022
8.860
9.000
8.345
8.970
16,904
+0.17(+1.93%)
Oct 20, 2022
8.760
8.850
8.760
8.800
10,342
+0.10(+1.15%)
Oct 19, 2022
8.540
8.810
8.540
8.700
18,848
+0.22(+2.59%)
Oct 18, 2022
8.650
8.700
8.480
8.480
29,793
-0.09(-1.05%)
Oct 17, 2022
8.720
8.720
8.440
8.570
19,217
-0.14(-1.61%)
Oct 14, 2022
8.520
8.750
8.450
8.710
16,413
+0.09(+1.04%)
Oct 13, 2022
8.580
8.735
8.540
8.620
14,010
+0.04(+0.47%)
Oct 12, 2022
8.210
8.720
8.210
8.580
21,897
+0.21(+2.51%)
Oct 11, 2022
8.610
8.650
8.370
8.370
24,140
-0.29(-3.35%)
Oct 10, 2022
8.780
8.890
8.556
8.660
28,202
-0.04(-0.46%)
Oct 07, 2022
8.880
8.900
8.610
8.700
14,557
-0.14(-1.58%)
Oct 06, 2022
9.000
9.000
8.782
8.840
16,181
-0.16(-1.78%)
Oct 05, 2022
8.880
9.080
8.760
9.000
31,134
+0.17(+1.93%)
Oct 04, 2022
8.660
8.960
8.650
8.830
9,953
+0.17(+1.96%)
Oct 03, 2022
8.600
8.850
8.370
8.660
24,733
+0.03(+0.35%)
Sep 30, 2022
9.000
9.120
8.520
8.630
76,382
-0.41(-4.54%)
Sep 29, 2022
9.000
9.120
8.950
9.040
77,747
+0.04(+0.44%)
Sep 28, 2022
9.000
9.107
8.950
9.000
34,945
+0.00(+0.00%)
Sep 27, 2022
9.050
9.200
9.000
9.000
47,125
-0.05(-0.55%)
Sep 26, 2022
9.000
9.230
8.900
9.050
88,221
+0.02(+0.22%)
Sep 23, 2022
9.030
9.230
8.520
9.030
86,838
+0.02(+0.22%)
Sep 22, 2022
8.770
9.060
8.530
9.010
43,688
+0.01(+0.11%)
Sep 21, 2022
9.050
9.050
8.680
9.000
64,606
+0.00(+0.00%)
Sep 20, 2022
9.000
9.058
8.731
9.000
27,533
+0.00(+0.00%)
Sep 19, 2022
8.750
9.146
8.750
9.000
225,430
+0.22(+2.51%)
Sep 16, 2022
8.350
8.830
8.250
8.780
227,566
+0.41(+4.90%)
Sep 15, 2022
8.380
8.500
8.230
8.370
59,429
+0.12(+1.45%)
Sep 14, 2022
8.020
8.540
8.020
8.250
73,918
+0.24(+3.00%)
Sep 13, 2022
8.420
9.010
7.982
8.010
98,866
-0.59(-6.86%)
Sep 12, 2022
9.090
9.095
8.560
8.600
67,606
-0.40(-4.44%)
Sep 09, 2022
8.950
9.080
8.310
9.000
121,014
+0.06(+0.67%)
Sep 08, 2022
8.400
8.950
8.260
8.940
98,186
+0.35(+4.07%)
Sep 07, 2022
8.180
9.150
8.091
8.590
934,103
+0.49(+6.05%)
Sep 06, 2022
7.840
8.300
7.812
8.100
118,545
+0.35(+4.52%)
Sep 02, 2022
7.720
7.795
7.450
7.750
40,303
+0.15(+1.97%)
Sep 01, 2022
6.960
7.620
6.960
7.600
65,773
+0.45(+6.29%)
Aug 31, 2022
6.680
7.190
6.450
7.150
92,846
+0.50(+7.52%)
Aug 30, 2022
6.130
6.680
5.840
6.650
63,591
+0.45(+7.26%)
Aug 29, 2022
5.800
6.300
5.770
6.200
28,721
+0.36(+6.16%)
Aug 26, 2022
6.110
6.120
5.840
5.840
29,267
-0.35(-5.65%)
Aug 25, 2022
6.050
6.270
6.000
6.190
20,271
+0.23(+3.86%)
Aug 24, 2022
5.970
6.110
5.920
5.960
35,106
-0.01(-0.17%)
Aug 23, 2022
5.920
6.000
5.920
5.970
12,645
+0.05(+0.84%)
Aug 22, 2022
6.040
6.048
5.900
5.920
49,589
-0.16(-2.63%)
Aug 19, 2022
6.180
6.235
6.030
6.080
23,653
-0.10(-1.62%)
Aug 18, 2022
6.220
6.560
6.110
6.180
43,604
-0.11(-1.75%)
Aug 17, 2022
6.300
6.620
6.150
6.290
54,580
+0.07(+1.13%)
Aug 16, 2022
6.200
6.570
6.133
6.220
86,084
+0.02(+0.32%)
Aug 15, 2022
7.010
7.010
6.183
6.200
125,054
-0.88(-12.49%)
Aug 12, 2022
7.350
7.350
6.980
7.085
53,000
-0.22(-3.08%)
Aug 11, 2022
6.660
7.490
6.660
7.310
119,906
+0.84(+12.98%)
Aug 10, 2022
6.400
6.655
6.400
6.470
16,571
-0.04(-0.61%)
Aug 09, 2022
6.510
6.610
6.290
6.510
37,930
-0.01(-0.15%)
Aug 08, 2022
6.530
6.660
6.310
6.520
33,800
+0.11(+1.72%)
Aug 05, 2022
6.230
6.410
6.020
6.410
44,910
+0.19(+3.05%)
Aug 04, 2022
6.520
6.590
6.020
6.220
30,671
-0.38(-5.76%)
Aug 03, 2022
6.760
6.760
6.600
6.600
5,644
-0.29(-4.21%)
Aug 02, 2022
7.000
7.050
6.830
6.890
18,492
-0.08(-1.14%)
Aug 01, 2022
6.910
7.050
6.850
6.970
19,769
-0.06(-0.85%)
Jul 29, 2022
6.960
7.074
6.960
7.030
1,352
+0.02(+0.29%)
Jul 28, 2022
7.020
7.100
7.000
7.010
9,853
+0.01(+0.14%)
Jul 27, 2022
7.010
7.100
6.950
7.000
10,435
+0.08(+1.16%)
Jul 26, 2022
7.000
7.220
6.920
6.920
23,697
-0.07(-1.00%)
Jul 25, 2022
6.630
7.130
6.496
6.990
39,162
+0.06(+0.87%)
Jul 22, 2022
6.540
7.060
6.430
6.930
56,434
+0.54(+8.45%)
Jul 21, 2022
6.300
6.410
6.200
6.390
21,030
+0.09(+1.43%)
Jul 20, 2022
6.270
6.400
6.200
6.300
16,239
+0.18(+2.94%)
Jul 19, 2022
6.420
6.570
5.960
6.120
27,352
-0.30(-4.67%)
Jul 18, 2022
6.490
6.720
6.420
6.420
14,713
+0.08(+1.26%)
Jul 15, 2022
6.340
6.400
6.200
6.340
11,879
+0.14(+2.26%)
Jul 14, 2022
6.630
6.630
6.130
6.200
13,149
-0.40(-6.06%)
Jul 13, 2022
6.900
7.100
6.595
6.600
21,372
-0.16(-2.37%)
Jul 12, 2022
6.580
6.760
6.500
6.760
20,263
+0.23(+3.52%)
Jul 11, 2022
6.810
6.850
6.530
6.530
24,375
-0.40(-5.77%)
Jul 08, 2022
7.000
7.060
6.910
6.930
3,330
-0.05(-0.72%)
Jul 07, 2022
6.970
7.090
6.870
6.980
13,728
+0.07(+1.01%)
Jul 06, 2022
6.610
7.050
6.600
6.910
33,871
+0.23(+3.44%)
Jul 05, 2022
7.080
7.080
6.640
6.680
30,119
-0.41(-5.78%)
Jul 01, 2022
7.140
7.150
7.050
7.090
9,056
-0.11(-1.53%)
Jun 30, 2022
7.240
7.240
7.040
7.200
13,662
-0.06(-0.83%)
Jun 29, 2022
7.460
7.460
7.240
7.260
10,387
-0.20(-2.68%)
Jun 28, 2022
7.490
7.660
7.450
7.460
11,038
-0.13(-1.71%)
Jun 27, 2022
7.530
7.880
7.490
7.590
16,617
+0.16(+2.15%)
Jun 24, 2022
7.410
7.660
7.100
7.430
31,987
+0.02(+0.27%)
Jun 23, 2022
7.540
7.800
7.130
7.410
25,050
-0.13(-1.72%)
Jun 22, 2022
7.900
7.957
7.420
7.540
10,953
-0.31(-3.95%)
Jun 21, 2022
7.610
8.060
7.480
7.850
69,546
+0.24(+3.15%)
Jun 17, 2022
6.580
7.770
6.360
7.610
117,660
+0.86(+12.74%)
Jun 16, 2022
6.230
6.929
6.230
6.750
41,952
+0.36(+5.63%)
Jun 15, 2022
6.950
7.210
6.340
6.390
27,296
-0.56(-8.06%)
Jun 14, 2022
6.410
7.130
5.770
6.950
88,026
+0.14(+2.06%)
Jun 13, 2022
8.010
8.249
6.640
6.810
83,529
-1.28(-15.77%)
Jun 10, 2022
8.200
8.200
8.010
8.085
8,693
-0.10(-1.28%)
Jun 09, 2022
8.450
8.480
8.050
8.190
19,426
-0.22(-2.62%)
Jun 08, 2022
8.410
8.470
8.311
8.410
11,654
+0.00(+0.00%)
Jun 07, 2022
8.310
8.630
8.300
8.410
24,421
+0.01(+0.12%)
Jun 06, 2022
8.500
8.600
8.375
8.400
26,946
+0.01(+0.12%)
Jun 03, 2022
8.650
8.750
8.280
8.390
39,841
-0.28(-3.23%)
Jun 02, 2022
8.830
8.850
8.570
8.670
25,629
-0.02(-0.23%)
Jun 01, 2022
8.730
8.950
8.552
8.690
48,134
-0.05(-0.57%)
May 31, 2022
8.880
9.100
8.675
8.740
57,408
-0.07(-0.79%)
May 27, 2022
8.700
9.000
8.620
8.810
27,005
+0.18(+2.09%)
May 26, 2022
8.800
8.800
8.552
8.630
45,624
-0.08(-0.92%)
May 25, 2022
8.830
8.950
8.710
8.710
13,357
-0.19(-2.13%)
May 24, 2022
8.905
9.000
8.727
8.900
29,506
+0.18(+2.06%)
May 23, 2022
8.630
9.100
8.630
8.720
41,120
+0.07(+0.81%)
May 20, 2022
8.820
9.000
8.650
8.650
43,897
-0.19(-2.15%)
May 19, 2022
9.000
9.100
8.810
8.840
23,139
-0.41(-4.43%)
May 18, 2022
9.780
9.780
8.800
9.250
96,427
-0.51(-5.23%)
May 17, 2022
9.530
9.900
9.390
9.760
179,172
+0.26(+2.74%)
May 16, 2022
9.000
9.730
9.000
9.500
344,517
+0.71(+8.08%)
May 13, 2022
8.020
8.960
7.850
8.790
267,438
+0.78(+9.74%)
May 12, 2022
7.645
8.090
7.625
8.010
38,347
+0.33(+4.36%)
May 11, 2022
7.560
7.695
7.481
7.675
33,033
+0.08(+0.99%)
May 10, 2022
7.470
7.640
7.400
7.600
15,909
-0.04(-0.52%)
May 09, 2022
7.640
7.700
7.580
7.640
40,721
-0.08(-1.04%)
May 06, 2022
7.710
7.725
7.575
7.720
5,697
-0.03(-0.39%)
May 05, 2022
7.855
7.855
7.600
7.750
9,976
-0.03(-0.39%)
May 04, 2022
7.610
7.830
7.610
7.780
13,774
+0.11(+1.37%)
May 03, 2022
7.440
7.720
7.440
7.675
33,498
+0.26(+3.58%)
May 02, 2022
7.480
7.575
7.360
7.410
27,633
-0.07(-0.94%)
Apr 29, 2022
7.280
7.490
7.280
7.480
10,706
+0.06(+0.74%)
Apr 28, 2022
7.485
7.510
7.360
7.425
5,360
-0.06(-0.81%)
Apr 27, 2022
7.360
7.513
7.350
7.485
33,636
+0.10(+1.35%)
Apr 26, 2022
7.500
7.612
7.350
7.385
20,874
-0.27(-3.46%)
Apr 25, 2022
7.740
7.740
7.410
7.650
14,194
-0.05(-0.65%)
Apr 22, 2022
7.990
8.000
7.700
7.700
10,749
-0.19(-2.41%)
Apr 21, 2022
7.900
8.070
7.790
7.890
10,174
+0.01(+0.13%)
Apr 20, 2022
7.862
8.000
7.809
7.880
25,665
+0.11(+1.42%)
Apr 19, 2022
7.511
7.840
7.511
7.770
14,609
+0.10(+1.30%)
Apr 18, 2022
7.800
7.950
7.510
7.670
5,371
-0.13(-1.67%)
Apr 14, 2022
7.880
8.140
7.690
7.800
38,182
-0.05(-0.60%)
Apr 13, 2022
7.780
7.875
7.750
7.847
10,639
+0.07(+0.86%)
Apr 12, 2022
7.770
7.850
7.762
7.780
10,244
-0.07(-0.89%)
Apr 11, 2022
7.950
7.950
7.800
7.850
8,839
-0.10(-1.26%)
Apr 08, 2022
8.000
8.230
7.910
7.950
6,724
-0.05(-0.62%)
Apr 07, 2022
7.980
8.100
7.870
8.000
16,425
-0.05(-0.62%)
Apr 06, 2022
8.025
8.103
8.020
8.050
9,683
-0.01(-0.12%)
Apr 05, 2022
8.110
8.240
8.060
8.060
15,819
-0.10(-1.23%)
Apr 04, 2022
8.170
8.180
8.070
8.160
5,805
+0.04(+0.49%)
Apr 01, 2022
8.140
8.180
8.050
8.120
14,526
+0.06(+0.74%)
Mar 31, 2022
8.130
8.249
8.060
8.060
29,479
-0.08(-1.04%)
Mar 30, 2022
8.200
8.230
8.027
8.145
18,493
-0.04(-0.43%)
Mar 29, 2022
8.180
8.340
8.170
8.180
27,528
+0.04(+0.49%)
Mar 28, 2022
8.150
8.260
8.070
8.140
24,587
-0.06(-0.73%)
Mar 25, 2022
7.980
8.290
7.960
8.200
17,630
+0.29(+3.67%)
Mar 24, 2022
8.310
8.463
7.870
7.910
21,978
-0.35(-4.24%)
Mar 23, 2022
8.500
8.500
8.250
8.260
7,473
-0.16(-1.90%)
Mar 22, 2022
8.280
8.500
8.060
8.420
49,626
+0.10(+1.20%)
Mar 21, 2022
8.000
8.409
7.700
8.320
61,432
+0.50(+6.39%)
Mar 18, 2022
7.610
7.820
7.510
7.820
26,375
+0.26(+3.44%)
Mar 17, 2022
7.330
7.650
7.330
7.560
4,551
+0.24(+3.28%)
Mar 16, 2022
7.480
7.480
7.320
7.320
16,192
+0.01(+0.14%)
Mar 15, 2022
7.270
7.660
7.270
7.310
31,367
-0.01(-0.14%)
Mar 14, 2022
7.930
8.474
7.320
7.320
97,202
-0.58(-7.34%)
Mar 11, 2022
8.300
8.300
7.810
7.900
41,233
-0.34(-4.13%)
Mar 10, 2022
7.920
8.250
7.810
8.240
162,783
+0.33(+4.17%)
Mar 09, 2022
7.900
7.950
7.820
7.910
12,661
+0.11(+1.41%)
Mar 08, 2022
7.780
7.930
7.770
7.800
28,971
+0.01(+0.13%)
Mar 07, 2022
7.830
7.890
7.780
7.790
13,268
+0.06(+0.78%)
Mar 04, 2022
7.700
7.970
7.684
7.730
5,563
-0.04(-0.51%)
Mar 03, 2022
7.600
7.850
7.558
7.770
13,110
+0.24(+3.19%)
Mar 02, 2022
7.730
7.740
7.530
7.530
25,424
-0.03(-0.40%)
Mar 01, 2022
7.740
7.795
7.500
7.560
25,722
-0.18(-2.33%)
Feb 28, 2022
7.770
7.770
7.610
7.740
31,642
+0.01(+0.13%)
Feb 25, 2022
7.555
7.750
7.570
7.730
43,182
+0.23(+3.07%)
Feb 24, 2022
7.290
7.600
7.300
7.500
59,369
+0.16(+2.18%)
Feb 23, 2022
7.280
7.530
7.072
7.340
79,958
+0.08(+1.10%)
Feb 22, 2022
7.320
7.320
7.170
7.260
12,996
-0.04(-0.62%)
Feb 18, 2022
7.305
0
+0.05(+0.76%)
Feb 17, 2022
7.370
7.450
7.210
7.250
10,032
-0.20(-2.68%)
Feb 16, 2022
7.268
7.450
7.268
7.450
10,272
+0.12(+1.64%)
Feb 15, 2022
7.210
7.390
7.120
7.330
34,163
+0.21(+2.95%)
Feb 14, 2022
7.130
7.250
6.910
7.120
52,400
+0.01(+0.14%)
Feb 11, 2022
6.980
7.227
6.980
7.110
77,445
+0.21(+3.04%)
Feb 10, 2022
6.900
7.250
6.810
6.900
88,307
-0.09(-1.29%)
Feb 09, 2022
7.050
7.140
6.990
6.990
15,891
-0.02(-0.29%)
Feb 08, 2022
7.200
7.250
6.970
7.010
19,497
-0.17(-2.37%)
Feb 07, 2022
7.034
7.231
6.982
7.180
9,366
+0.21(+3.01%)
Feb 04, 2022
6.960
7.060
6.960
6.970
5,838
-0.06(-0.85%)
Feb 03, 2022
6.900
7.030
8,958
+0.07(+1.01%)
Feb 02, 2022
7.030
7.190
6.960
6.960
17,084
-0.10(-1.42%)
Feb 01, 2022
6.810
7.060
6.810
7.060
30,333
+0.25(+3.67%)
Jan 31, 2022
6.684
6.810
6.640
6.810
14,369
+0.15(+2.25%)
Jan 28, 2022
6.570
6.690
6.500
6.660
14,848
+0.05(+0.76%)
Jan 27, 2022
6.620
6.652
6.500
6.610
22,783
-0.05(-0.75%)
Jan 26, 2022
6.540
6.710
6.500
6.660
53,593
+0.03(+0.45%)
Jan 25, 2022
6.380
6.700
6.250
6.630
29,179
+0.27(+4.25%)
Jan 24, 2022
6.440
6.620
6.100
6.360
49,675
-0.11(-1.70%)
Jan 21, 2022
6.640
6.720
6.470
6.470
94,157
-0.23(-3.43%)
Jan 20, 2022
6.710
6.785
6.615
6.700
9,894
-0.05(-0.74%)
Jan 19, 2022
6.800
6.849
6.700
6.750
21,088
-0.03(-0.44%)
Jan 18, 2022
7.030
7.030
6.760
6.780
17,295
-0.25(-3.56%)
Jan 14, 2022
7.030
0
+0.21(+3.08%)
Jan 13, 2022
6.800
7.000
6.614
6.820
23,057
+0.11(+1.64%)
Jan 12, 2022
6.880
6.880
6.500
6.710
6,676
+0.00(+0.07%)
Jan 11, 2022
6.900
6.900
6.670
6.705
11,136
-0.06(-0.96%)
Jan 10, 2022
6.510
6.890
6.510
6.770
18,150
+0.18(+2.73%)
Jan 07, 2022
6.570
6.670
6.470
6.590
11,036
+0.03(+0.46%)
Jan 06, 2022
6.500
6.600
6.430
6.560
10,099
-0.03(-0.46%)
Jan 05, 2022
6.590
6.680
6.480
6.590
19,036
+0.12(+1.85%)
Jan 04, 2022
6.590
6.600
6.411
6.470
38,405
-0.10(-1.52%)
Jan 03, 2022
6.640
6.700
6.450
6.570
24,885
+0.01(+0.15%)
Dec 31, 2021
6.510
6.641
6.500
6.560
5,586
+0.00(+0.00%)
Dec 30, 2021
6.580
6.630
6.456
6.560
8,507
+0.02(+0.31%)
Dec 29, 2021
6.640
6.650
6.397
6.540
79,400
-0.06(-0.91%)
Dec 28, 2021
6.470
6.650
6.401
6.600
12,891
+0.19(+2.96%)
Dec 27, 2021
6.410
6.670
6.324
6.410
51,235
-0.04(-0.62%)
Dec 23, 2021
6.480
6.500
6.400
6.450
7,310
+0.05(+0.78%)
Dec 22, 2021
6.580
6.580
6.350
6.400
8,316
-0.09(-1.39%)
Dec 21, 2021
6.690
6.690
6.479
6.490
9,433
-0.06(-0.92%)
Dec 20, 2021
6.570
6.570
6.400
6.550
5,580
+0.01(+0.15%)
Dec 17, 2021
6.220
6.590
6.220
6.540
3,056
+0.04(+0.62%)
Dec 16, 2021
6.320
6.560
6.319
6.500
39,470
+0.18(+2.85%)
Dec 15, 2021
6.610
6.630
6.141
6.320
17,739
-0.02(-0.32%)
Dec 14, 2021
6.520
6.750
6.230
6.340
31,515
-0.08(-1.25%)
Dec 13, 2021
6.600
7.070
6.350
6.420
88,802
-0.18(-2.73%)
Dec 10, 2021
6.120
6.850
6.120
6.600
108,777
+0.49(+8.02%)
Dec 09, 2021
7.160
7.160
6.040
6.110
115,367
-1.02(-14.31%)
Dec 08, 2021
6.860
7.180
6.855
7.130
13,061
+0.25(+3.56%)
Dec 07, 2021
6.800
6.945
6.800
6.885
3,301
-0.08(-1.08%)
Dec 06, 2021
6.600
6.970
6.600
6.960
8,863
+0.36(+5.45%)
Dec 03, 2021
6.610
6.640
6.560
6.600
7,590
+0.05(+0.76%)
Dec 02, 2021
6.550
6.610
6.550
6.550
13,957
+0.00(+0.00%)
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.