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
Viomi Technology Ltd ADR
(NQ:
VIOT
)
0.7900
UNCHANGED
Streaming Delayed Price
Updated: 9:50 AM EDT, Jun 3, 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, 2020
5.720
5.730
5.370
5.670
418,985
+0.03(+0.53%)
Nov 27, 2020
5.920
5.920
5.500
5.640
522,400
-0.09(-1.57%)
Nov 25, 2020
6.210
6.260
5.720
5.730
470,900
-0.55(-8.76%)
Nov 24, 2020
6.270
6.300
6.000
6.280
305,225
+0.15(+2.45%)
Nov 23, 2020
6.740
6.810
6.060
6.130
715,187
+0.00(+0.00%)
Nov 20, 2020
6.370
6.500
6.090
6.130
398,600
-0.29(-4.52%)
Nov 19, 2020
6.050
6.440
6.000
6.420
201,869
+0.37(+6.12%)
Nov 18, 2020
6.330
6.400
5.990
6.050
539,358
-0.11(-1.79%)
Nov 17, 2020
6.350
6.500
6.010
6.160
665,581
-0.14(-2.22%)
Nov 16, 2020
6.360
6.400
6.150
6.300
303,748
+0.00(+0.00%)
Nov 13, 2020
6.150
6.600
6.100
6.300
148,600
+0.19(+3.11%)
Nov 12, 2020
6.000
6.200
5.950
6.110
109,198
+0.15(+2.52%)
Nov 11, 2020
6.120
6.380
5.860
5.960
734,766
-0.18(-2.93%)
Nov 10, 2020
6.240
6.240
6.080
6.140
189,666
-0.11(-1.76%)
Nov 09, 2020
6.260
6.300
6.000
6.250
253,562
+0.16(+2.63%)
Nov 06, 2020
6.110
6.210
6.080
6.090
216,200
+0.02(+0.33%)
Nov 05, 2020
6.000
6.070
5.950
6.070
77,284
+0.11(+1.85%)
Nov 04, 2020
5.960
6.000
5.920
5.960
63,212
+0.04(+0.68%)
Nov 03, 2020
5.800
5.980
5.800
5.920
50,334
+0.16(+2.78%)
Nov 02, 2020
5.750
6.000
5.680
5.760
206,468
+0.05(+0.88%)
Oct 30, 2020
5.510
5.760
5.510
5.710
45,500
+0.25(+4.58%)
Oct 29, 2020
5.500
5.550
5.450
5.460
25,401
+0.04(+0.74%)
Oct 28, 2020
5.590
5.590
5.320
5.420
86,356
-0.16(-2.87%)
Oct 27, 2020
5.640
5.790
5.560
5.580
66,922
-0.03(-0.53%)
Oct 26, 2020
5.770
5.870
5.500
5.610
126,049
-0.24(-4.10%)
Oct 23, 2020
5.800
5.850
5.770
5.850
20,800
+0.06(+1.04%)
Oct 22, 2020
5.900
5.920
5.680
5.790
44,073
-0.08(-1.36%)
Oct 21, 2020
5.820
5.970
5.640
5.870
56,423
+0.02(+0.34%)
Oct 20, 2020
5.870
5.950
5.810
5.850
113,049
+0.06(+1.04%)
Oct 19, 2020
6.140
6.140
5.760
5.790
189,605
-0.31(-5.08%)
Oct 16, 2020
6.120
6.140
6.060
6.100
26,600
+0.02(+0.33%)
Oct 15, 2020
5.900
6.090
5.900
6.080
27,709
+0.13(+2.18%)
Oct 14, 2020
5.990
6.060
5.950
5.950
18,786
-0.05(-0.83%)
Oct 13, 2020
5.990
6.070
5.930
6.000
45,655
-0.02(-0.33%)
Oct 12, 2020
6.080
6.140
5.980
6.020
66,094
-0.01(-0.17%)
Oct 09, 2020
6.040
6.085
6.000
6.030
88,500
+0.04(+0.67%)
Oct 08, 2020
5.930
6.020
5.930
5.990
54,408
+0.06(+1.01%)
Oct 07, 2020
6.000
6.020
5.930
5.930
69,051
-0.07(-1.17%)
Oct 06, 2020
6.060
6.090
5.850
6.000
96,965
-0.10(-1.64%)
Oct 05, 2020
6.000
6.140
5.850
6.100
77,280
+0.08(+1.33%)
Oct 02, 2020
5.850
6.050
5.800
6.020
53,900
+0.10(+1.69%)
Oct 01, 2020
6.060
6.060
5.920
5.920
20,856
-0.13(-2.15%)
Sep 30, 2020
5.970
6.100
5.910
6.050
138,581
+0.09(+1.51%)
Sep 29, 2020
5.940
5.990
5.820
5.960
110,608
+0.02(+0.34%)
Sep 28, 2020
5.910
5.950
5.780
5.940
163,849
+0.18(+3.13%)
Sep 25, 2020
5.530
5.830
5.530
5.760
75,600
+0.24(+4.35%)
Sep 24, 2020
5.600
5.710
5.360
5.520
97,030
-0.15(-2.65%)
Sep 23, 2020
5.350
5.720
5.340
5.670
72,921
+0.27(+5.00%)
Sep 22, 2020
5.530
5.590
5.400
5.400
70,875
-0.17(-3.05%)
Sep 21, 2020
5.640
5.700
5.480
5.570
147,552
-0.31(-5.27%)
Sep 18, 2020
5.920
5.920
5.805
5.880
39,900
-0.03(-0.51%)
Sep 17, 2020
5.920
6.000
5.870
5.910
154,047
-0.02(-0.34%)
Sep 16, 2020
5.940
6.000
5.870
5.930
271,886
+0.01(+0.17%)
Sep 15, 2020
5.790
5.950
5.790
5.920
134,723
+0.16(+2.78%)
Sep 14, 2020
5.880
5.980
5.760
5.760
179,196
-0.09(-1.54%)
Sep 11, 2020
5.830
5.900
5.830
5.850
56,600
+0.05(+0.86%)
Sep 10, 2020
5.900
5.900
5.800
5.800
83,297
-0.04(-0.68%)
Sep 09, 2020
5.840
5.900
5.710
5.840
90,858
+0.02(+0.34%)
Sep 08, 2020
5.860
5.900
5.780
5.820
139,705
-0.08(-1.36%)
Sep 04, 2020
5.840
5.900
5.750
5.900
177,100
+0.17(+2.97%)
Sep 03, 2020
5.860
6.020
5.700
5.730
121,118
-0.09(-1.55%)
Sep 02, 2020
6.020
6.020
5.750
5.820
120,822
-0.20(-3.32%)
Sep 01, 2020
6.180
6.220
5.890
6.020
139,241
-0.14(-2.27%)
Aug 31, 2020
6.210
6.250
6.080
6.160
85,416
-0.01(-0.16%)
Aug 28, 2020
6.180
6.320
6.070
6.170
225,400
-0.01(-0.16%)
Aug 27, 2020
6.180
6.240
5.980
6.180
190,970
+0.11(+1.81%)
Aug 26, 2020
5.600
6.230
5.510
6.070
350,646
+0.57(+10.36%)
Aug 25, 2020
5.680
5.730
5.500
5.500
121,247
-0.08(-1.43%)
Aug 24, 2020
6.300
6.300
5.500
5.580
338,562
-0.74(-11.71%)
Aug 21, 2020
6.200
6.400
6.110
6.320
177,600
+0.15(+2.43%)
Aug 20, 2020
6.010
6.270
6.010
6.170
70,404
+0.04(+0.65%)
Aug 19, 2020
6.290
6.290
6.117
6.130
82,494
-0.16(-2.54%)
Aug 18, 2020
6.360
6.410
6.252
6.290
99,339
-0.05(-0.79%)
Aug 17, 2020
6.300
6.530
6.300
6.340
198,265
+0.05(+0.79%)
Aug 14, 2020
6.270
6.330
6.230
6.290
39,400
-0.04(-0.63%)
Aug 13, 2020
6.230
6.410
6.230
6.330
68,841
+0.06(+0.96%)
Aug 12, 2020
6.330
6.410
6.250
6.270
57,368
-0.03(-0.48%)
Aug 11, 2020
6.260
6.400
6.260
6.300
103,054
+0.11(+1.78%)
Aug 10, 2020
6.180
6.290
6.110
6.190
463,319
-0.07(-1.12%)
Aug 07, 2020
6.200
6.510
5.920
6.260
291,800
-0.03(-0.48%)
Aug 06, 2020
6.510
6.510
6.210
6.290
67,529
-0.23(-3.53%)
Aug 05, 2020
6.570
6.700
6.450
6.520
99,970
-0.03(-0.46%)
Aug 04, 2020
6.340
6.820
6.320
6.550
142,333
+0.30(+4.80%)
Aug 03, 2020
6.600
6.600
6.170
6.250
138,805
-0.19(-2.95%)
Jul 31, 2020
6.420
6.590
6.310
6.440
102,500
+0.03(+0.47%)
Jul 30, 2020
6.390
6.481
6.330
6.410
40,660
-0.14(-2.14%)
Jul 29, 2020
6.330
6.610
6.260
6.550
81,339
+0.31(+4.97%)
Jul 28, 2020
6.190
6.310
6.190
6.240
60,482
+0.02(+0.32%)
Jul 27, 2020
6.350
6.450
6.190
6.220
65,480
-0.11(-1.74%)
Jul 24, 2020
6.550
6.550
6.140
6.330
116,900
-0.28(-4.24%)
Jul 23, 2020
6.610
6.880
6.570
6.610
146,758
+0.00(+0.00%)
Jul 22, 2020
6.890
7.000
6.500
6.610
140,244
-0.36(-5.16%)
Jul 21, 2020
7.030
7.280
6.610
6.970
414,778
+0.23(+3.41%)
Jul 20, 2020
6.460
7.320
6.380
6.740
464,086
+0.33(+5.15%)
Jul 17, 2020
6.450
6.450
6.235
6.410
87,700
-0.05(-0.77%)
Jul 16, 2020
6.520
6.530
6.220
6.460
66,640
-0.10(-1.52%)
Jul 15, 2020
6.530
6.570
6.390
6.560
93,832
+0.12(+1.86%)
Jul 14, 2020
6.680
7.000
6.260
6.440
387,225
-0.24(-3.59%)
Jul 13, 2020
6.200
6.950
6.200
6.680
460,632
+0.53(+8.62%)
Jul 10, 2020
6.450
6.500
6.035
6.150
142,100
-0.22(-3.45%)
Jul 09, 2020
6.580
6.810
6.200
6.370
254,488
-0.12(-1.85%)
Jul 08, 2020
6.150
6.590
6.150
6.490
320,153
+0.45(+7.45%)
Jul 07, 2020
6.340
6.340
5.910
6.040
128,167
-0.31(-4.88%)
Jul 06, 2020
5.860
6.480
5.820
6.350
365,387
+0.66(+11.60%)
Jul 02, 2020
5.600
5.800
5.500
5.690
85,200
+0.22(+4.02%)
Jul 01, 2020
5.300
5.600
5.300
5.470
58,417
+0.17(+3.21%)
Jun 30, 2020
5.140
5.460
5.140
5.300
105,661
+0.14(+2.71%)
Jun 29, 2020
5.310
5.324
5.120
5.160
89,850
-0.18(-3.37%)
Jun 26, 2020
5.340
5.360
5.250
5.340
51,800
+0.00(+0.00%)
Jun 25, 2020
5.320
5.380
5.260
5.340
41,771
-0.01(-0.19%)
Jun 24, 2020
5.530
5.600
5.350
5.350
98,514
-0.25(-4.46%)
Jun 23, 2020
5.450
5.650
5.440
5.600
92,320
+0.20(+3.70%)
Jun 22, 2020
5.520
5.520
5.270
5.400
98,823
-0.05(-0.92%)
Jun 19, 2020
5.150
5.510
5.150
5.450
149,200
+0.31(+6.03%)
Jun 18, 2020
5.200
5.210
5.110
5.140
44,231
-0.11(-2.10%)
Jun 17, 2020
5.190
5.340
5.180
5.250
41,023
+0.06(+1.16%)
Jun 16, 2020
5.170
5.340
5.140
5.190
54,370
+0.07(+1.37%)
Jun 15, 2020
5.200
5.200
4.960
5.120
112,661
-0.13(-2.48%)
Jun 12, 2020
5.200
5.340
5.050
5.250
107,100
+0.23(+4.58%)
Jun 11, 2020
5.350
5.400
4.840
5.020
243,890
-0.40(-7.38%)
Jun 10, 2020
5.690
5.690
5.310
5.420
74,930
-0.15(-2.69%)
Jun 09, 2020
5.630
5.680
5.400
5.570
77,119
-0.08(-1.42%)
Jun 08, 2020
5.620
5.720
5.550
5.650
97,999
+0.10(+1.80%)
Jun 05, 2020
5.430
5.600
5.390
5.550
183,200
+0.19(+3.54%)
Jun 04, 2020
5.310
5.450
5.310
5.360
96,301
+0.05(+0.94%)
Jun 03, 2020
5.250
5.390
5.200
5.310
166,936
+0.09(+1.72%)
Jun 02, 2020
5.330
5.403
5.100
5.220
74,914
-0.07(-1.32%)
Jun 01, 2020
5.150
5.300
5.010
5.290
82,773
+0.12(+2.32%)
May 29, 2020
5.240
5.240
5.050
5.170
197,000
-0.06(-1.15%)
May 28, 2020
5.520
5.530
5.200
5.230
174,735
-0.28(-5.08%)
May 27, 2020
5.500
5.640
5.400
5.510
82,977
+0.04(+0.73%)
May 26, 2020
5.600
5.785
5.470
5.470
142,605
+0.02(+0.37%)
May 22, 2020
5.580
5.580
5.410
5.450
87,500
-0.13(-2.33%)
May 21, 2020
5.650
5.710
5.510
5.580
114,789
-0.10(-1.76%)
May 20, 2020
5.860
5.890
5.610
5.680
230,799
-0.09(-1.56%)
May 19, 2020
5.980
6.050
5.700
5.770
245,175
-0.19(-3.19%)
May 18, 2020
5.910
6.010
5.715
5.960
180,733
+0.24(+4.20%)
May 15, 2020
5.860
5.990
5.640
5.720
258,600
-0.20(-3.38%)
May 14, 2020
6.010
6.155
5.620
5.920
134,946
-0.18(-2.95%)
May 13, 2020
6.140
6.220
6.030
6.100
135,016
-0.03(-0.49%)
May 12, 2020
6.150
6.220
6.010
6.130
65,023
+0.04(+0.66%)
May 11, 2020
5.960
6.140
5.900
6.090
69,506
+0.12(+2.01%)
May 08, 2020
5.950
6.080
5.910
5.970
105,700
+0.03(+0.51%)
May 07, 2020
5.960
6.000
5.910
5.940
28,107
+0.09(+1.54%)
May 06, 2020
5.890
6.060
5.850
5.850
120,321
-0.04(-0.68%)
May 05, 2020
5.850
6.020
5.850
5.890
33,304
+0.08(+1.38%)
May 04, 2020
5.760
5.980
5.700
5.810
91,347
+0.04(+0.69%)
May 01, 2020
5.900
6.038
5.720
5.770
111,800
-0.27(-4.47%)
Apr 30, 2020
5.930
6.050
5.899
6.040
50,064
+0.10(+1.68%)
Apr 29, 2020
5.750
6.040
5.720
5.940
100,594
+0.25(+4.39%)
Apr 28, 2020
5.800
5.850
5.670
5.690
92,933
-0.11(-1.90%)
Apr 27, 2020
5.850
5.890
5.760
5.800
63,191
+0.04(+0.69%)
Apr 24, 2020
5.800
5.850
5.660
5.760
67,600
+0.05(+0.88%)
Apr 23, 2020
5.700
5.917
5.700
5.710
75,499
+0.03(+0.53%)
Apr 22, 2020
5.420
5.720
5.420
5.680
114,511
+0.38(+7.17%)
Apr 21, 2020
5.590
5.790
5.200
5.300
378,139
-0.34(-6.03%)
Apr 20, 2020
5.690
5.840
5.550
5.640
131,475
-0.14(-2.42%)
Apr 17, 2020
5.650
5.850
5.580
5.780
82,700
+0.30(+5.47%)
Apr 16, 2020
5.380
5.540
5.340
5.480
111,048
+0.10(+1.86%)
Apr 15, 2020
5.410
5.490
5.220
5.380
56,409
-0.06(-1.10%)
Apr 14, 2020
5.260
5.570
5.260
5.440
102,557
+0.18(+3.42%)
Apr 13, 2020
5.570
5.598
5.000
5.260
222,559
-0.34(-6.07%)
Apr 09, 2020
5.250
5.700
5.220
5.600
417,000
+0.40(+7.69%)
Apr 08, 2020
5.040
5.340
5.030
5.200
291,622
+0.22(+4.42%)
Apr 07, 2020
4.900
5.110
4.900
4.980
478,254
+0.12(+2.47%)
Apr 06, 2020
4.800
4.960
4.710
4.860
231,645
+0.19(+4.07%)
Apr 03, 2020
4.660
4.730
4.600
4.670
154,800
+0.04(+0.86%)
Apr 02, 2020
4.550
4.740
4.540
4.630
204,646
+0.16(+3.58%)
Apr 01, 2020
4.310
4.560
4.250
4.470
302,467
+0.12(+2.76%)
Mar 31, 2020
4.550
4.550
4.350
4.350
459,308
-0.11(-2.47%)
Mar 30, 2020
4.700
4.720
4.300
4.460
372,923
-0.09(-1.98%)
Mar 27, 2020
5.010
5.120
4.530
4.550
291,800
-0.57(-11.13%)
Mar 26, 2020
5.490
6.050
5.110
5.120
1,746,592
+0.38(+8.02%)
Mar 25, 2020
4.830
4.970
4.640
4.740
919,148
+0.16(+3.49%)
Mar 24, 2020
4.810
4.890
4.550
4.580
117,138
+0.08(+1.78%)
Mar 23, 2020
4.600
4.690
4.440
4.500
89,044
-0.08(-1.75%)
Mar 20, 2020
4.660
4.950
4.550
4.580
153,300
+0.18(+4.09%)
Mar 19, 2020
4.310
4.560
4.310
4.400
47,245
+0.10(+2.24%)
Mar 18, 2020
4.360
4.660
4.200
4.303
167,303
-0.16(-3.51%)
Mar 17, 2020
4.610
5.000
4.440
4.460
107,133
-0.19(-4.09%)
Mar 16, 2020
4.700
5.110
4.620
4.650
86,472
-0.55(-10.58%)
Mar 13, 2020
5.020
5.390
4.810
5.200
133,200
+0.40(+8.33%)
Mar 12, 2020
5.020
5.350
4.760
4.800
152,093
-0.58(-10.78%)
Mar 11, 2020
5.400
5.580
5.300
5.380
76,820
-0.09(-1.65%)
Mar 10, 2020
5.500
5.590
5.360
5.470
90,178
+0.17(+3.21%)
Mar 09, 2020
5.520
5.590
5.110
5.300
197,710
-0.59(-10.02%)
Mar 06, 2020
6.040
6.080
5.820
5.890
70,400
-0.22(-3.60%)
Mar 05, 2020
6.140
6.240
6.080
6.110
39,157
-0.08(-1.29%)
Mar 04, 2020
6.190
6.320
6.045
6.190
61,264
-0.07(-1.12%)
Mar 03, 2020
6.350
6.437
6.060
6.260
68,814
-0.09(-1.42%)
Mar 02, 2020
6.320
6.480
6.270
6.350
114,804
+0.09(+1.44%)
Feb 28, 2020
6.410
6.570
6.170
6.260
178,800
-0.36(-5.44%)
Feb 27, 2020
6.750
6.780
6.350
6.620
228,457
-0.08(-1.19%)
Feb 26, 2020
6.770
7.000
6.700
6.700
82,954
-0.11(-1.62%)
Feb 25, 2020
6.760
7.100
6.710
6.810
171,758
+0.08(+1.19%)
Feb 24, 2020
7.220
7.230
6.700
6.730
215,198
-0.57(-7.81%)
Feb 21, 2020
7.470
7.530
7.230
7.300
111,800
-0.19(-2.54%)
Feb 20, 2020
7.550
7.770
7.470
7.490
177,918
-0.11(-1.45%)
Feb 19, 2020
7.600
7.830
7.600
7.600
82,113
-0.03(-0.39%)
Feb 18, 2020
7.610
7.700
7.540
7.630
57,002
-0.07(-0.91%)
Feb 14, 2020
7.780
7.850
7.590
7.700
62,500
-0.05(-0.65%)
Feb 13, 2020
7.850
8.000
7.700
7.750
110,077
-0.15(-1.90%)
Feb 12, 2020
7.570
8.000
7.570
7.900
84,679
+0.41(+5.47%)
Feb 11, 2020
7.360
7.600
7.360
7.490
76,263
+0.22(+3.03%)
Feb 10, 2020
7.450
7.540
7.230
7.270
151,528
-0.27(-3.58%)
Feb 07, 2020
7.570
7.585
7.465
7.540
50,600
-0.03(-0.40%)
Feb 06, 2020
7.440
7.650
7.380
7.570
55,728
+0.16(+2.16%)
Feb 05, 2020
7.570
7.740
7.310
7.410
90,833
-0.16(-2.11%)
Feb 04, 2020
7.420
7.850
7.410
7.570
118,513
+0.32(+4.41%)
Feb 03, 2020
7.220
7.590
7.200
7.250
138,890
+0.03(+0.42%)
Jan 31, 2020
7.400
7.400
7.210
7.220
109,100
-0.08(-1.10%)
Jan 30, 2020
7.610
7.630
7.295
7.300
166,170
-0.33(-4.33%)
Jan 29, 2020
7.750
7.840
7.540
7.630
78,429
+0.00(+0.00%)
Jan 28, 2020
8.000
8.000
7.600
7.630
143,302
-0.27(-3.42%)
Jan 27, 2020
8.000
8.000
7.840
7.900
110,963
-0.35(-4.24%)
Jan 24, 2020
8.210
8.390
8.140
8.250
75,700
+0.02(+0.24%)
Jan 23, 2020
8.440
8.440
8.130
8.230
102,488
-0.22(-2.60%)
Jan 22, 2020
8.400
8.840
8.400
8.450
234,323
+0.07(+0.84%)
Jan 21, 2020
8.380
8.380
8.200
8.380
214,384
+0.00(+0.00%)
Jan 17, 2020
8.250
8.970
8.230
8.380
428,500
+0.18(+2.20%)
Jan 16, 2020
8.160
8.270
8.061
8.200
151,264
+0.04(+0.49%)
Jan 15, 2020
8.240
8.250
8.130
8.160
72,319
-0.07(-0.85%)
Jan 14, 2020
8.100
8.250
8.050
8.230
109,339
+0.19(+2.36%)
Jan 13, 2020
8.200
8.200
7.880
8.040
170,183
-0.08(-0.99%)
Jan 10, 2020
8.160
8.340
8.020
8.120
101,700
-0.07(-0.85%)
Jan 09, 2020
8.170
8.330
8.110
8.190
81,633
+0.00(+0.00%)
Jan 08, 2020
8.120
8.320
8.020
8.190
89,033
+0.07(+0.86%)
Jan 07, 2020
8.220
8.260
8.020
8.120
114,028
-0.10(-1.22%)
Jan 06, 2020
8.190
8.260
7.955
8.220
159,286
+0.03(+0.37%)
Jan 03, 2020
8.200
8.260
8.130
8.190
134,300
+0.00(+0.00%)
Jan 02, 2020
8.100
8.490
8.100
8.190
319,375
+0.15(+1.87%)
Dec 31, 2019
7.980
8.140
7.940
8.040
195,600
-0.02(-0.25%)
Dec 30, 2019
8.090
8.210
8.030
8.060
88,497
-0.03(-0.37%)
Dec 27, 2019
8.210
8.355
8.070
8.090
104,100
-0.05(-0.61%)
Dec 26, 2019
7.950
8.190
7.910
8.140
128,629
+0.19(+2.39%)
Dec 24, 2019
7.960
7.960
7.850
7.950
57,200
-0.04(-0.50%)
Dec 23, 2019
7.830
8.070
7.830
7.990
169,507
+0.18(+2.30%)
Dec 20, 2019
7.970
8.060
7.810
7.810
191,500
-0.16(-2.01%)
Dec 19, 2019
8.000
8.110
7.920
7.970
247,722
-0.03(-0.38%)
Dec 18, 2019
8.000
8.100
7.810
8.000
145,460
+0.00(+0.00%)
Dec 17, 2019
8.140
8.230
7.900
8.000
373,044
-0.16(-1.96%)
Dec 16, 2019
8.090
8.430
7.730
8.160
731,808
+0.16(+2.00%)
Dec 13, 2019
8.460
8.470
8.000
8.000
346,300
-0.59(-6.87%)
Dec 12, 2019
8.700
8.750
8.485
8.590
104,403
-0.10(-1.15%)
Dec 11, 2019
8.700
8.840
8.660
8.690
85,458
-0.01(-0.11%)
Dec 10, 2019
8.620
8.867
8.530
8.700
286,454
+0.09(+1.05%)
Dec 09, 2019
8.500
8.700
8.500
8.610
68,831
+0.13(+1.53%)
Dec 06, 2019
8.490
8.700
8.420
8.480
118,200
+0.06(+0.71%)
Dec 05, 2019
8.590
8.590
8.410
8.420
24,582
-0.17(-1.98%)
Dec 04, 2019
8.670
8.780
8.500
8.590
36,558
-0.07(-0.81%)
Dec 03, 2019
8.770
8.810
8.640
8.660
38,669
-0.22(-2.48%)
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.