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
Trxade Health Inc
(NQ:
MEDS
)
6.570
-0.340 (-4.92%)
Streaming Delayed Price
Updated: 3:59 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, 2023
2.722
2.990
2.719
2.834
27,338
+0.10(+3.54%)
Nov 29, 2023
2.713
2.737
2.616
2.737
4,787
+0.11(+4.24%)
Nov 28, 2023
2.737
2.737
2.616
2.625
6,048
-0.11(-4.07%)
Nov 27, 2023
2.780
2.882
2.737
2.737
11,436
+0.02(+0.89%)
Nov 24, 2023
2.810
2.810
2.634
2.713
1,870
+0.03(+1.27%)
Nov 22, 2023
2.621
2.814
2.621
2.679
5,309
-0.04(-1.43%)
Nov 21, 2023
2.604
2.882
2.567
2.718
13,162
-0.02(-0.88%)
Nov 20, 2023
3.028
3.028
2.742
2.742
12,567
-0.16(-5.67%)
Nov 17, 2023
2.785
2.906
2.785
2.906
10,672
+0.19(+7.14%)
Nov 16, 2023
2.810
2.814
2.674
2.713
6,019
-0.16(-5.41%)
Nov 15, 2023
2.742
2.902
2.659
2.868
27,858
+0.16(+6.09%)
Nov 14, 2023
2.451
2.718
2.451
2.703
28,558
+0.25(+10.28%)
Nov 13, 2023
2.776
2.858
2.451
2.451
49,132
-0.32(-11.54%)
Nov 10, 2023
2.688
2.775
2.470
2.771
11,217
+0.06(+2.14%)
Nov 08, 2023
2.713
1,824
-0.09(-3.11%)
Nov 07, 2023
2.771
2.892
2.747
2.800
6,193
-0.06(-2.03%)
Nov 06, 2023
2.926
2.996
2.858
2.858
9,774
-0.04(-1.34%)
Nov 03, 2023
2.979
3.018
2.897
2.897
6,669
+0.04(+1.36%)
Nov 02, 2023
2.843
2.888
2.834
2.858
3,992
-0.09(-2.96%)
Nov 01, 2023
2.785
2.945
2.761
2.945
8,032
+0.13(+4.47%)
Oct 31, 2023
2.802
2.916
2.802
2.819
6,641
-0.05(-1.69%)
Oct 30, 2023
2.868
2.936
2.824
2.868
14,458
-0.12(-3.90%)
Oct 27, 2023
2.790
3.013
2.790
2.984
4,743
+0.03(+0.98%)
Oct 26, 2023
2.906
3.061
2.675
2.955
39,212
+0.03(+0.99%)
Oct 25, 2023
2.969
3.001
2.921
2.926
15,059
+0.01(+0.50%)
Oct 24, 2023
3.149
3.149
2.911
2.911
12,208
-0.29(-9.15%)
Oct 23, 2023
3.299
3.364
3.173
3.204
20,784
-0.18(-5.23%)
Oct 20, 2023
3.483
3.551
3.328
3.381
21,386
-0.20(-5.68%)
Oct 19, 2023
3.488
3.827
3.352
3.585
114,141
+0.35(+10.78%)
Oct 18, 2023
3.345
3.345
3.200
3.236
7,099
-0.06(-1.76%)
Oct 17, 2023
3.231
3.410
3.231
3.294
11,403
-0.06(-1.88%)
Oct 16, 2023
3.342
3.444
3.221
3.357
63,535
-0.02(-0.57%)
Oct 13, 2023
3.129
3.517
3.129
3.376
160,028
+0.21(+6.74%)
Oct 12, 2023
3.270
3.609
3.091
3.163
97,013
-0.10(-3.12%)
Oct 11, 2023
3.270
3.388
3.197
3.265
7,068
-0.01(-0.30%)
Oct 10, 2023
3.313
3.585
3.173
3.275
146,095
-0.10(-3.01%)
Oct 09, 2023
3.304
3.609
3.178
3.376
78,326
+0.16(+4.81%)
Oct 06, 2023
3.110
3.333
3.110
3.221
18,794
+0.03(+1.06%)
Oct 05, 2023
3.129
3.202
3.053
3.187
10,559
-0.04(-1.20%)
Oct 04, 2023
3.037
3.226
2.907
3.226
17,638
+0.13(+4.06%)
Oct 03, 2023
3.061
3.139
2.950
3.100
25,100
+0.04(+1.27%)
Oct 02, 2023
3.434
3.434
3.061
3.061
48,599
-0.34(-10.10%)
Sep 29, 2023
3.512
3.512
3.273
3.405
22,266
-0.00(-0.14%)
Sep 28, 2023
3.154
3.556
3.154
3.410
66,883
+0.20(+6.34%)
Sep 27, 2023
3.212
3.362
3.202
3.207
33,131
-0.08(-2.50%)
Sep 26, 2023
3.396
3.473
3.212
3.289
36,273
-0.12(-3.41%)
Sep 25, 2023
3.342
3.512
3.405
3.405
81,272
+0.15(+4.46%)
Sep 22, 2023
3.396
3.478
3.129
3.260
93,291
-0.23(-6.66%)
Sep 21, 2023
3.512
3.752
3.473
3.493
85,514
-0.02(-0.55%)
Sep 20, 2023
3.633
3.740
3.430
3.512
63,677
-0.11(-3.07%)
Sep 19, 2023
3.677
3.783
3.488
3.623
108,268
+0.04(+1.08%)
Sep 18, 2023
3.696
3.861
3.502
3.585
160,587
-0.28(-7.15%)
Sep 15, 2023
3.899
4.006
3.725
3.861
70,593
-0.14(-3.51%)
Sep 14, 2023
4.326
4.360
4.001
4.001
79,546
-0.42(-9.53%)
Sep 13, 2023
4.699
4.699
4.263
4.423
59,850
-0.27(-5.78%)
Sep 12, 2023
5.052
5.111
4.486
4.694
138,608
-0.42(-8.24%)
Sep 11, 2023
5.498
5.588
5.048
5.115
79,311
-0.67(-11.56%)
Sep 08, 2023
5.285
5.910
5.285
5.784
144,320
+0.37(+6.80%)
Sep 07, 2023
5.154
5.909
5.154
5.416
296,553
+0.05(+0.90%)
Sep 06, 2023
5.144
5.673
5.048
5.367
352,403
+0.11(+2.12%)
Sep 05, 2023
4.999
5.474
4.941
5.256
582,725
-0.37(-6.63%)
Sep 01, 2023
6.540
6.961
4.873
5.629
27,278,928
+1.93(+52.09%)
Aug 31, 2023
3.192
3.798
3.154
3.701
284,829
+0.57(+18.27%)
Aug 30, 2023
3.216
3.362
3.129
3.129
31,756
-0.14(-4.15%)
Aug 29, 2023
3.134
3.386
3.052
3.265
51,615
+0.07(+2.14%)
Aug 28, 2023
3.212
3.313
3.144
3.197
24,644
-0.16(-4.77%)
Aug 25, 2023
3.309
3.412
3.265
3.357
25,629
-0.03(-1.00%)
Aug 24, 2023
3.299
3.411
3.197
3.391
52,494
+0.00(+0.00%)
Aug 23, 2023
3.270
3.597
3.202
3.391
81,014
+0.04(+1.30%)
Aug 22, 2023
3.682
4.776
3.304
3.347
634,481
-0.28(-7.74%)
Aug 21, 2023
3.396
3.754
3.221
3.628
116,670
+0.13(+3.60%)
Aug 18, 2023
3.537
3.594
3.364
3.502
94,608
+0.07(+2.12%)
Aug 17, 2023
3.522
3.778
3.430
3.430
137,328
-0.15(-4.06%)
Aug 16, 2023
3.764
3.956
3.483
3.575
68,250
-0.19(-5.02%)
Aug 15, 2023
3.735
4.050
3.686
3.764
108,575
+0.20(+5.57%)
Aug 14, 2023
3.972
3.972
3.565
3.565
25,265
-0.39(-9.80%)
Aug 11, 2023
4.278
4.278
3.948
3.953
57,189
-0.41(-9.33%)
Aug 10, 2023
4.413
4.592
4.171
4.360
143,131
+0.05(+1.24%)
Aug 09, 2023
4.466
4.568
4.214
4.306
132,536
+0.07(+1.60%)
Aug 08, 2023
4.490
4.573
4.014
4.239
89,874
-0.33(-7.31%)
Aug 07, 2023
4.481
5.086
4.369
4.573
174,121
-0.27(-5.51%)
Aug 04, 2023
4.006
4.999
4.006
4.839
357,939
+0.67(+16.16%)
Aug 03, 2023
4.936
5.086
4.026
4.166
560,851
-1.01(-19.55%)
Aug 02, 2023
5.285
6.510
4.515
5.178
18,319,190
+1.93(+59.31%)
Aug 01, 2023
3.594
3.604
3.020
3.250
105,644
-0.34(-9.57%)
Jul 31, 2023
3.541
3.791
3.536
3.594
30,148
+0.03(+0.95%)
Jul 28, 2023
3.657
3.722
3.560
3.560
28,816
-0.09(-2.52%)
Jul 27, 2023
3.764
3.769
3.594
3.652
12,539
+0.11(+3.15%)
Jul 26, 2023
3.735
3.771
3.526
3.541
72,853
-0.38(-9.64%)
Jul 25, 2023
3.880
4.006
3.837
3.919
15,352
-0.03(-0.86%)
Jul 24, 2023
4.084
4.239
3.720
3.953
34,334
-0.31(-7.17%)
Jul 21, 2023
4.558
4.641
4.258
4.258
145,020
-0.32(-6.98%)
Jul 20, 2023
4.582
4.723
4.461
4.578
74,150
-0.07(-1.56%)
Jul 19, 2023
4.505
4.988
4.471
4.650
113,637
+0.08(+1.70%)
Jul 18, 2023
4.544
4.728
4.471
4.573
129,904
-0.11(-2.38%)
Jul 17, 2023
4.878
5.096
4.539
4.684
242,815
-0.38(-7.55%)
Jul 14, 2023
5.164
5.339
4.936
5.067
202,508
-0.20(-3.77%)
Jul 13, 2023
5.745
5.808
5.135
5.266
85,138
-0.60(-10.24%)
Jul 12, 2023
6.094
6.394
5.764
5.866
210,270
-0.30(-4.83%)
Jul 11, 2023
6.181
6.268
5.866
6.164
256,948
-0.08(-1.28%)
Jul 10, 2023
6.244
6.443
6.191
6.244
97,578
-0.15(-2.27%)
Jul 07, 2023
6.273
6.530
6.108
6.389
184,887
+0.18(+2.97%)
Jul 06, 2023
6.830
6.830
6.070
6.205
255,061
-0.56(-8.30%)
Jul 05, 2023
6.850
6.942
6.423
6.767
211,354
-0.09(-1.27%)
Jul 03, 2023
6.312
6.975
6.259
6.854
271,700
+0.53(+8.43%)
Jun 30, 2023
6.564
6.990
6.012
6.322
622,109
+0.10(+1.64%)
Jun 29, 2023
5.367
7.218
5.328
6.220
1,630,275
+1.01(+19.44%)
Jun 28, 2023
6.758
7.121
5.115
5.207
1,263,717
-1.98(-27.56%)
Jun 27, 2023
6.564
8.477
6.540
7.189
4,576,092
-0.74(-9.29%)
Jun 26, 2023
8.913
9.543
6.879
7.925
30,681,412
+3.84(+93.84%)
Jun 23, 2023
3.594
4.481
3.488
4.088
6,324,517
+0.55(+15.62%)
Jun 22, 2023
2.853
5.590
2.839
3.536
15,014,350
+0.87(+32.50%)
Jun 21, 2023
2.252
3.084
1.926
2.669
314,524
+0.38(+16.64%)
Jun 20, 2023
2.319
2.384
2.180
2.288
30,383
-0.03(-1.32%)
Jun 16, 2023
2.391
2.391
2.255
2.319
13,940
-0.07(-2.98%)
Jun 15, 2023
2.197
2.528
2.197
2.390
31,646
+0.18(+8.01%)
Jun 14, 2023
2.180
2.396
2.144
2.213
30,797
-0.04(-1.74%)
Jun 13, 2023
2.252
2.469
2.180
2.252
32,692
+0.00(+0.00%)
Jun 12, 2023
2.202
2.259
2.035
2.252
49,971
+0.03(+1.31%)
Jun 09, 2023
2.180
2.237
2.180
2.223
6,147
+0.00(+0.13%)
Jun 08, 2023
2.253
2.318
2.114
2.220
9,224
-0.05(-2.27%)
Jun 07, 2023
2.180
2.325
2.040
2.271
38,234
+0.09(+4.20%)
Jun 06, 2023
2.035
2.245
1.998
2.180
30,856
+0.05(+2.39%)
Jun 05, 2023
2.107
2.283
2.071
2.129
37,606
-0.23(-9.93%)
Jun 02, 2023
2.543
2.653
2.268
2.364
67,574
-0.47(-16.48%)
Jun 01, 2023
2.213
3.923
2.213
2.830
2,375,782
+0.80(+39.11%)
May 31, 2023
2.035
2.093
2.035
2.035
2,334
+0.01(+0.61%)
May 30, 2023
2.020
2.061
1.988
2.022
3,629
+0.03(+1.75%)
May 26, 2023
2.071
2.143
1.987
1.987
3,686
-0.08(-4.04%)
May 25, 2023
2.201
2.325
2.071
2.071
4,031
-0.13(-5.88%)
May 24, 2023
2.157
2.325
2.144
2.200
4,538
+0.02(+0.93%)
May 23, 2023
2.155
2.324
2.085
2.180
4,454
+0.04(+1.69%)
May 22, 2023
1.944
2.295
1.944
2.144
7,730
-0.11(-4.87%)
May 19, 2023
2.252
2.325
2.223
2.253
3,994
+0.02(+0.94%)
May 18, 2023
2.456
2.456
2.202
2.232
3,741
-0.17(-6.91%)
May 17, 2023
2.252
2.518
2.040
2.398
16,692
+0.00(+0.00%)
May 16, 2023
2.616
2.616
2.252
2.398
18,682
-0.47(-16.33%)
May 15, 2023
2.906
2.906
2.664
2.866
10,798
+0.08(+2.79%)
May 12, 2023
2.834
2.899
2.761
2.788
7,074
-0.13(-4.41%)
May 11, 2023
2.979
3.051
2.834
2.917
9,900
-0.06(-2.10%)
May 10, 2023
2.688
3.190
2.688
2.979
52,574
+0.25(+9.33%)
May 09, 2023
2.616
2.761
2.616
2.725
4,187
-0.04(-1.32%)
May 08, 2023
2.761
2.797
2.568
2.761
5,944
+0.02(+0.90%)
May 05, 2023
2.730
2.760
2.688
2.736
11,098
+0.06(+2.20%)
May 04, 2023
2.761
2.761
2.550
2.678
5,393
+0.06(+2.36%)
May 03, 2023
2.543
2.688
2.489
2.616
11,880
+0.09(+3.39%)
May 02, 2023
2.399
2.531
2.398
2.530
3,532
+0.20(+8.41%)
May 01, 2023
2.399
2.543
2.334
2.334
14,765
-0.09(-3.89%)
Apr 28, 2023
2.325
2.499
2.321
2.428
4,069
+0.03(+1.27%)
Apr 27, 2023
2.436
2.497
2.252
2.398
10,580
+0.07(+2.87%)
Apr 26, 2023
2.327
2.542
2.252
2.331
5,509
-0.07(-2.82%)
Apr 25, 2023
2.325
2.761
2.261
2.399
68,331
+0.08(+3.48%)
Apr 24, 2023
2.150
2.347
2.144
2.318
12,149
+0.10(+4.59%)
Apr 21, 2023
2.052
2.229
2.052
2.216
25,437
-0.00(-0.16%)
Apr 20, 2023
2.180
2.325
2.180
2.220
3,551
+0.04(+1.83%)
Apr 19, 2023
2.398
2.398
2.180
2.180
5,989
-0.22(-9.09%)
Apr 18, 2023
2.180
2.398
2.107
2.398
20,120
+0.20(+9.09%)
Apr 17, 2023
2.107
2.470
2.078
2.198
42,882
+0.04(+1.78%)
Apr 14, 2023
2.107
2.184
2.035
2.159
7,849
+0.04(+2.10%)
Apr 13, 2023
2.138
2.164
2.035
2.115
5,471
-0.07(-3.42%)
Apr 12, 2023
2.252
2.252
2.039
2.190
6,158
+0.08(+3.97%)
Apr 11, 2023
2.065
2.252
1.984
2.106
17,039
+0.14(+7.09%)
Apr 10, 2023
1.998
2.034
1.967
1.967
5,322
-0.06(-2.97%)
Apr 06, 2023
1.962
2.100
1.962
2.027
11,324
+0.06(+3.30%)
Apr 05, 2023
1.889
2.099
1.911
1.963
36,926
+0.07(+3.84%)
Apr 04, 2023
2.035
2.107
1.824
1.890
42,288
-0.15(-7.17%)
Apr 03, 2023
2.180
2.180
1.970
2.036
15,068
-0.11(-5.02%)
Mar 31, 2023
2.231
2.252
1.970
2.144
32,487
-0.07(-3.09%)
Mar 30, 2023
2.288
2.470
2.180
2.212
17,451
-0.11(-4.93%)
Mar 29, 2023
2.607
2.607
2.220
2.327
36,766
-0.29(-11.15%)
Mar 28, 2023
2.471
2.761
2.325
2.619
72,150
-0.69(-20.79%)
Mar 27, 2023
3.124
3.851
2.921
3.306
209,517
+0.18(+5.81%)
Mar 24, 2023
2.688
3.265
2.688
3.124
94,440
+0.41(+14.94%)
Mar 23, 2023
2.755
2.906
2.574
2.718
1,758
-0.12(-4.08%)
Mar 22, 2023
2.543
2.906
2.574
2.834
6,649
+0.17(+6.38%)
Mar 21, 2023
2.688
2.797
2.543
2.664
7,237
-0.02(-0.87%)
Mar 20, 2023
2.417
2.687
2.417
2.687
5,024
+0.07(+2.72%)
Mar 17, 2023
2.470
2.688
2.362
2.616
2,751
+0.02(+0.61%)
Mar 16, 2023
2.609
2.687
2.553
2.600
3,136
-0.02(-0.61%)
Mar 15, 2023
2.616
2.688
2.398
2.616
7,662
+0.00(+0.00%)
Mar 14, 2023
2.460
2.616
2.325
2.616
19,378
+0.04(+1.41%)
Mar 13, 2023
2.970
2.970
2.508
2.579
15,844
+0.07(+2.90%)
Mar 10, 2023
2.616
2.674
2.478
2.507
27,626
-0.15(-5.71%)
Mar 09, 2023
2.688
2.688
2.543
2.659
15,208
-0.03(-1.11%)
Mar 08, 2023
2.922
2.922
2.681
2.688
6,385
-0.23(-7.96%)
Mar 07, 2023
2.993
2.994
2.797
2.921
10,494
-0.06(-1.95%)
Mar 06, 2023
2.834
3.037
2.740
2.979
4,045
-0.00(-0.02%)
Mar 03, 2023
3.052
3.270
2.906
2.980
12,513
-0.08(-2.68%)
Mar 02, 2023
3.204
3.266
2.906
3.062
23,554
-0.21(-6.36%)
Mar 01, 2023
2.979
3.415
2.851
3.270
27,021
+0.24(+8.02%)
Feb 28, 2023
2.642
3.124
2.616
3.027
20,421
+0.33(+12.26%)
Feb 27, 2023
2.736
2.747
2.544
2.696
11,000
+0.09(+3.49%)
Feb 24, 2023
2.761
2.794
2.525
2.606
13,099
-0.16(-5.63%)
Feb 23, 2023
2.688
2.863
2.515
2.761
13,436
-0.01(-0.24%)
Feb 22, 2023
3.131
3.131
2.725
2.768
8,251
+0.13(+4.84%)
Feb 21, 2023
2.616
2.870
2.609
2.640
10,089
+0.10(+3.77%)
Feb 17, 2023
2.543
2.674
2.522
2.544
5,306
-0.14(-5.35%)
Feb 16, 2023
2.761
2.763
2.525
2.688
12,333
-0.15(-5.15%)
Feb 15, 2023
2.831
3.052
2.652
2.834
30,713
-0.07(-2.40%)
Feb 14, 2023
2.507
3.435
2.324
2.904
110,806
+0.42(+16.84%)
Feb 13, 2023
2.455
2.688
2.455
2.485
16,666
+0.06(+2.49%)
Feb 10, 2023
2.398
2.616
2.260
2.425
26,496
-0.08(-3.05%)
Feb 09, 2023
2.542
2.616
2.412
2.501
25,684
-0.04(-1.74%)
Feb 08, 2023
2.834
2.864
2.543
2.545
16,017
-0.06(-2.45%)
Feb 07, 2023
2.718
2.723
2.455
2.609
40,936
-0.14(-5.25%)
Feb 06, 2023
3.337
3.337
2.543
2.754
59,759
-0.43(-13.43%)
Feb 03, 2023
3.415
3.495
3.124
3.181
35,405
-0.26(-7.48%)
Feb 02, 2023
3.110
3.425
2.979
3.438
81,886
+0.39(+12.67%)
Feb 01, 2023
3.052
3.270
2.943
3.052
31,192
-0.00(-0.05%)
Jan 31, 2023
2.979
3.387
2.864
3.053
39,153
+0.07(+2.24%)
Jan 30, 2023
3.197
3.268
2.870
2.986
29,557
-0.27(-8.26%)
Jan 27, 2023
3.270
3.523
3.124
3.255
58,078
-0.16(-4.68%)
Jan 26, 2023
2.869
4.360
2.834
3.415
635,686
+0.58(+20.51%)
Jan 25, 2023
2.761
2.968
2.761
2.834
11,183
-0.01(-0.28%)
Jan 24, 2023
2.688
3.015
2.688
2.842
21,676
-0.06(-2.05%)
Jan 23, 2023
3.088
3.088
2.797
2.901
29,912
+0.00(+0.08%)
Jan 20, 2023
2.906
3.052
2.555
2.899
31,980
+0.04(+1.37%)
Jan 19, 2023
2.906
2.936
2.834
2.860
9,873
-0.08(-2.60%)
Jan 18, 2023
3.002
3.098
2.906
2.936
12,427
-0.16(-5.14%)
Jan 17, 2023
2.979
3.195
2.798
3.095
36,084
+0.15(+5.08%)
Jan 13, 2023
3.088
3.088
2.543
2.946
41,417
-0.17(-5.44%)
Jan 12, 2023
3.342
3.334
3.052
3.115
118,817
-0.71(-18.54%)
Jan 11, 2023
2.979
5.813
2.727
3.824
692,176
+0.97(+34.09%)
Jan 10, 2023
2.688
2.870
2.322
2.852
37,127
+0.16(+6.08%)
Jan 09, 2023
2.107
2.979
2.107
2.688
157,869
+0.59(+27.90%)
Jan 06, 2023
2.252
2.252
1.969
2.102
77,242
-0.20(-8.68%)
Jan 05, 2023
2.325
2.491
2.189
2.302
119,996
+0.09(+4.21%)
Jan 04, 2023
2.325
3.197
2.166
2.209
257,756
+0.07(+3.05%)
Jan 03, 2023
2.899
3.052
2.107
2.144
49,552
-0.78(-26.73%)
Dec 30, 2022
2.107
4.047
2.107
2.925
219,011
+0.67(+29.87%)
Dec 29, 2022
2.216
2.391
2.207
2.252
7,787
+0.14(+6.82%)
Dec 28, 2022
2.616
2.630
2.037
2.109
32,193
-0.52(-19.81%)
Dec 27, 2022
2.906
3.139
2.616
2.630
2,800
-0.28(-9.53%)
Dec 23, 2022
3.052
3.052
2.616
2.906
2,648
+0.01(+0.38%)
Dec 22, 2022
3.128
3.306
2.896
2.896
1,652
-0.08(-2.80%)
Dec 21, 2022
3.415
3.560
2.620
2.979
6,717
-0.44(-12.77%)
Dec 20, 2022
3.560
3.560
3.366
3.415
5,586
+0.05(+1.47%)
Dec 19, 2022
3.276
3.589
3.252
3.366
15,103
+0.09(+2.73%)
Dec 16, 2022
3.759
3.759
3.276
3.276
1,857
-0.32(-8.93%)
Dec 15, 2022
3.982
3.982
3.524
3.597
1,997
-0.32(-8.25%)
Dec 14, 2022
3.978
3.982
3.578
3.921
1,062
-0.06(-1.44%)
Dec 13, 2022
3.369
3.982
3.369
3.978
12,384
+0.46(+13.14%)
Dec 12, 2022
3.550
3.569
3.342
3.516
2,155
+0.17(+5.20%)
Dec 09, 2022
3.633
3.633
3.342
3.342
2,615
+0.07(+2.22%)
Dec 08, 2022
3.415
3.525
3.001
3.270
899
+0.06(+1.81%)
Dec 07, 2022
3.124
3.269
2.976
3.212
3,292
-0.12(-3.75%)
Dec 06, 2022
3.443
3.851
3.273
3.337
7,082
-0.59(-14.96%)
Dec 05, 2022
3.633
3.955
3.633
3.924
1,991
+0.08(+1.98%)
Dec 02, 2022
3.924
3.924
3.764
3.847
632
-0.08(-1.94%)
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.