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
Alpine 4 Holdings Inc Cl A
(NQ:
ALPP
)
0.4907
-0.0013 (-0.26%)
Streaming Delayed Price
Updated: 4:00 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
4.704
4.947
4.480
4.880
48,576
+0.39(+8.62%)
Nov 29, 2022
5.040
5.040
4.480
4.493
131,257
-0.35(-7.20%)
Nov 28, 2022
5.120
5.200
4.841
4.842
34,102
-0.36(-6.91%)
Nov 25, 2022
5.200
5.600
5.200
5.201
21,661
+0.02(+0.31%)
Nov 23, 2022
5.120
5.680
4.916
5.185
52,645
+0.12(+2.39%)
Nov 22, 2022
5.360
5.355
4.986
5.064
89,862
-0.29(-5.38%)
Nov 21, 2022
5.440
5.640
5.040
5.352
86,943
-0.37(-6.50%)
Nov 18, 2022
5.600
6.000
5.520
5.724
49,747
-0.12(-1.99%)
Nov 17, 2022
6.000
6.158
5.680
5.840
34,850
-0.08(-1.42%)
Nov 16, 2022
6.080
6.240
5.689
5.924
64,057
-0.20(-3.20%)
Nov 15, 2022
6.400
6.480
6.040
6.120
68,571
-0.18(-2.92%)
Nov 14, 2022
6.400
6.559
6.000
6.304
61,253
-0.09(-1.38%)
Nov 11, 2022
6.640
6.692
6.000
6.392
71,537
+0.10(+1.54%)
Nov 10, 2022
6.080
6.480
6.080
6.295
40,711
+0.27(+4.49%)
Nov 09, 2022
6.530
6.594
5.683
6.025
73,027
-0.55(-8.37%)
Nov 08, 2022
6.480
6.800
6.080
6.575
56,820
+0.10(+1.47%)
Nov 07, 2022
6.800
6.960
6.160
6.480
67,371
-0.07(-1.14%)
Nov 04, 2022
6.240
6.720
6.109
6.554
113,185
+0.35(+5.69%)
Nov 03, 2022
6.240
6.320
5.840
6.202
104,231
-0.04(-0.62%)
Nov 02, 2022
6.133
6.400
5.761
6.240
171,779
+0.40(+6.83%)
Nov 01, 2022
6.160
6.160
5.458
5.841
82,873
+0.06(+1.12%)
Oct 31, 2022
6.560
6.600
5.456
5.776
122,275
-0.30(-5.00%)
Oct 28, 2022
5.360
6.480
5.360
6.080
164,318
+0.67(+12.43%)
Oct 27, 2022
5.520
5.520
5.200
5.408
102,626
+0.24(+4.66%)
Oct 26, 2022
4.720
6.234
4.576
5.167
744,652
+0.51(+10.85%)
Oct 25, 2022
4.560
4.744
4.278
4.662
40,172
+0.10(+2.28%)
Oct 24, 2022
4.560
4.560
4.400
4.558
34,350
+0.08(+1.73%)
Oct 21, 2022
4.640
4.800
4.464
4.480
27,072
-0.10(-2.27%)
Oct 20, 2022
4.800
4.800
4.481
4.584
27,076
-0.14(-2.88%)
Oct 19, 2022
4.640
4.800
4.436
4.720
83,055
+0.21(+4.57%)
Oct 18, 2022
4.362
4.800
4.322
4.514
65,794
+0.26(+6.09%)
Oct 17, 2022
4.160
4.359
3.960
4.254
72,395
-0.04(-0.97%)
Oct 14, 2022
4.320
4.392
4.010
4.296
71,462
+0.03(+0.81%)
Oct 13, 2022
4.041
4.312
4.000
4.262
45,029
+0.22(+5.46%)
Oct 12, 2022
4.000
4.320
3.838
4.041
53,748
+0.04(+1.02%)
Oct 11, 2022
4.289
4.311
3.977
4.000
97,739
-0.10(-2.34%)
Oct 10, 2022
4.505
4.632
4.001
4.096
102,928
-0.22(-5.20%)
Oct 07, 2022
4.560
4.714
4.240
4.321
75,427
-0.18(-4.08%)
Oct 06, 2022
4.800
4.800
4.480
4.505
22,206
-0.08(-1.64%)
Oct 05, 2022
4.560
4.800
4.465
4.580
33,585
+0.12(+2.58%)
Oct 04, 2022
4.480
4.640
4.438
4.465
29,156
+0.03(+0.61%)
Oct 03, 2022
4.880
4.880
4.080
4.438
75,411
-0.00(-0.05%)
Sep 30, 2022
4.480
4.640
4.400
4.440
30,148
+0.02(+0.36%)
Sep 29, 2022
4.480
4.560
4.320
4.424
76,165
-0.04(-1.00%)
Sep 28, 2022
4.560
4.640
4.400
4.469
54,440
-0.10(-2.10%)
Sep 27, 2022
4.617
4.786
4.525
4.565
17,064
+0.06(+1.24%)
Sep 26, 2022
4.720
4.960
4.400
4.509
62,757
-0.37(-7.62%)
Sep 23, 2022
4.743
5.120
4.600
4.881
76,210
+0.14(+2.90%)
Sep 22, 2022
4.880
4.880
4.487
4.743
84,864
-0.10(-2.00%)
Sep 21, 2022
5.120
5.160
4.800
4.840
34,106
-0.07(-1.42%)
Sep 20, 2022
5.040
5.198
4.808
4.910
60,403
-0.01(-0.21%)
Sep 19, 2022
5.024
5.336
4.576
4.920
107,533
+0.12(+2.50%)
Sep 16, 2022
5.840
5.840
4.800
4.800
94,426
-0.42(-8.05%)
Sep 15, 2022
5.360
5.508
5.220
5.220
23,714
-0.04(-0.75%)
Sep 14, 2022
5.320
5.598
5.259
5.259
33,771
-0.06(-1.14%)
Sep 13, 2022
5.200
5.575
5.200
5.320
67,905
-0.14(-2.51%)
Sep 12, 2022
5.808
5.840
5.440
5.457
44,776
-0.30(-5.26%)
Sep 09, 2022
5.760
5.960
5.760
5.760
33,391
-0.08(-1.37%)
Sep 08, 2022
5.920
5.960
5.634
5.840
61,645
-0.06(-1.07%)
Sep 07, 2022
5.680
5.920
5.530
5.903
82,280
+0.22(+3.94%)
Sep 06, 2022
5.840
5.920
5.600
5.679
59,423
-0.16(-2.75%)
Sep 02, 2022
5.920
5.920
5.600
5.840
57,553
-0.06(-1.08%)
Sep 01, 2022
5.992
6.000
5.600
5.904
58,736
-0.06(-0.94%)
Aug 31, 2022
6.160
6.239
5.616
5.960
63,561
-0.14(-2.30%)
Aug 30, 2022
6.160
6.384
6.010
6.100
30,348
+0.10(+1.67%)
Aug 29, 2022
6.400
6.400
5.760
6.000
90,178
-0.21(-3.35%)
Aug 26, 2022
6.400
6.664
6.080
6.208
74,194
-0.27(-4.20%)
Aug 25, 2022
6.809
6.855
6.440
6.480
29,383
-0.23(-3.44%)
Aug 24, 2022
6.800
7.040
6.571
6.711
48,956
+0.09(+1.30%)
Aug 23, 2022
6.856
6.899
6.480
6.625
150,065
-0.49(-6.90%)
Aug 22, 2022
6.880
7.120
6.410
7.116
68,954
+0.12(+1.74%)
Aug 19, 2022
7.095
7.200
6.728
6.994
42,048
-0.06(-0.82%)
Aug 18, 2022
7.520
7.599
6.880
7.052
43,869
-0.39(-5.22%)
Aug 17, 2022
7.520
7.586
6.696
7.440
87,416
-0.00(-0.05%)
Aug 16, 2022
7.600
7.839
6.961
7.444
92,138
-0.16(-2.06%)
Aug 15, 2022
7.760
8.160
7.160
7.601
57,027
-0.31(-3.87%)
Aug 12, 2022
7.840
8.479
7.402
7.906
291,336
+0.68(+9.35%)
Aug 11, 2022
7.600
7.600
7.112
7.230
26,985
+0.11(+1.54%)
Aug 10, 2022
7.120
7.523
7.040
7.121
46,128
+0.00(+0.01%)
Aug 09, 2022
7.360
7.477
6.880
7.120
97,888
-0.56(-7.27%)
Aug 08, 2022
8.640
8.640
7.360
7.678
144,870
-0.32(-4.02%)
Aug 05, 2022
7.112
8.800
7.046
8.000
290,920
+0.88(+12.40%)
Aug 04, 2022
6.800
7.120
6.382
7.118
139,074
+0.63(+9.69%)
Aug 03, 2022
6.160
6.800
6.098
6.489
105,768
+0.57(+9.61%)
Aug 02, 2022
5.760
6.160
5.520
5.920
81,095
+0.10(+1.73%)
Aug 01, 2022
5.520
5.902
5.440
5.819
55,547
+0.34(+6.27%)
Jul 29, 2022
5.440
5.600
5.313
5.476
33,219
-0.02(-0.36%)
Jul 28, 2022
5.502
5.680
5.288
5.496
44,166
+0.05(+0.85%)
Jul 27, 2022
5.484
5.664
5.384
5.450
60,965
+0.00(+0.03%)
Jul 26, 2022
5.680
5.680
5.200
5.448
38,073
-0.31(-5.40%)
Jul 25, 2022
5.758
6.064
5.662
5.759
62,598
+0.01(+0.15%)
Jul 22, 2022
5.600
5.760
5.566
5.750
58,556
+0.27(+4.87%)
Jul 21, 2022
5.600
5.760
5.307
5.483
26,630
+0.11(+1.99%)
Jul 20, 2022
4.880
5.760
4.880
5.376
138,463
+0.29(+5.76%)
Jul 19, 2022
5.120
5.200
4.848
5.083
54,118
-0.02(-0.30%)
Jul 18, 2022
4.895
5.200
4.895
5.098
46,328
+0.20(+4.15%)
Jul 15, 2022
5.072
5.200
4.645
4.895
75,949
+0.04(+0.81%)
Jul 14, 2022
4.760
5.040
4.663
4.856
60,460
-0.12(-2.46%)
Jul 13, 2022
5.244
5.280
4.712
4.978
109,695
+0.02(+0.37%)
Jul 12, 2022
5.386
5.481
4.896
4.960
83,475
-0.36(-6.72%)
Jul 11, 2022
5.514
5.600
5.200
5.318
97,992
-0.20(-3.67%)
Jul 08, 2022
5.520
5.984
5.457
5.520
197,681
-0.32(-5.48%)
Jul 07, 2022
5.760
6.000
5.760
5.840
20,576
+0.08(+1.36%)
Jul 06, 2022
5.600
6.000
5.441
5.762
86,465
+0.32(+5.88%)
Jul 05, 2022
5.600
5.584
4.932
5.442
35,066
-0.14(-2.47%)
Jul 01, 2022
5.760
6.078
5.440
5.579
25,564
-0.10(-1.71%)
Jun 30, 2022
5.659
5.885
5.600
5.676
22,255
-0.03(-0.59%)
Jun 29, 2022
6.001
6.001
5.560
5.710
39,735
-0.34(-5.67%)
Jun 28, 2022
6.400
6.752
6.000
6.053
60,550
-0.28(-4.47%)
Jun 27, 2022
6.067
6.632
6.049
6.336
67,453
+0.26(+4.21%)
Jun 24, 2022
5.520
6.080
5.396
6.080
71,189
+0.52(+9.35%)
Jun 23, 2022
5.280
5.680
4.930
5.560
70,117
+0.22(+4.04%)
Jun 22, 2022
4.900
5.424
4.900
5.344
56,397
+0.44(+9.06%)
Jun 21, 2022
5.120
5.183
4.838
4.900
58,669
+0.02(+0.44%)
Jun 17, 2022
5.054
5.306
4.878
4.878
41,642
-0.13(-2.63%)
Jun 16, 2022
4.960
5.198
4.881
5.010
44,598
+0.13(+2.67%)
Jun 15, 2022
5.092
5.248
4.800
4.880
60,773
-0.16(-3.21%)
Jun 14, 2022
4.954
5.410
4.682
5.042
82,737
+0.00(+0.02%)
Jun 13, 2022
4.880
5.120
4.574
5.041
98,275
-0.11(-2.08%)
Jun 10, 2022
5.132
5.420
5.072
5.148
42,358
-0.13(-2.38%)
Jun 09, 2022
5.360
5.439
5.160
5.274
44,315
-0.21(-3.77%)
Jun 08, 2022
5.521
5.600
5.440
5.480
29,278
+0.04(+0.74%)
Jun 07, 2022
5.280
5.680
5.252
5.440
44,410
+0.16(+3.06%)
Jun 06, 2022
5.200
5.280
5.120
5.278
44,403
+0.14(+2.63%)
Jun 03, 2022
5.280
5.280
5.064
5.143
68,743
-0.21(-3.90%)
Jun 02, 2022
5.280
5.440
5.200
5.352
53,094
+0.08(+1.61%)
Jun 01, 2022
5.440
5.558
5.076
5.267
89,871
-0.13(-2.43%)
May 31, 2022
5.529
5.759
5.099
5.398
125,939
-0.20(-3.60%)
May 27, 2022
5.587
5.680
5.326
5.600
75,252
+0.27(+5.15%)
May 26, 2022
5.520
5.760
4.960
5.326
119,008
-0.14(-2.65%)
May 25, 2022
5.600
5.762
5.281
5.470
73,186
-0.04(-0.70%)
May 24, 2022
5.600
5.873
5.041
5.509
160,637
-0.22(-3.87%)
May 23, 2022
6.160
6.240
5.680
5.730
96,049
+0.13(+2.33%)
May 20, 2022
6.480
6.559
5.440
5.600
180,267
-0.50(-8.18%)
May 19, 2022
6.732
6.972
5.929
6.099
118,078
-0.61(-9.04%)
May 18, 2022
6.640
7.519
6.400
6.706
63,670
+0.21(+3.28%)
May 17, 2022
6.480
6.639
6.160
6.493
30,055
+0.32(+5.13%)
May 16, 2022
6.400
6.714
5.807
6.176
96,199
-0.12(-1.94%)
May 13, 2022
5.712
7.018
5.712
6.298
161,440
+0.71(+12.63%)
May 12, 2022
5.600
5.627
4.960
5.592
154,498
-0.04(-0.63%)
May 11, 2022
6.098
6.239
5.520
5.627
93,567
-0.34(-5.71%)
May 10, 2022
6.561
6.561
5.763
5.968
83,433
-0.03(-0.55%)
May 09, 2022
6.437
6.600
5.921
6.001
114,609
-0.59(-8.92%)
May 06, 2022
6.720
6.996
6.480
6.589
127,789
-0.44(-6.22%)
May 05, 2022
7.320
7.360
6.562
7.026
68,074
-0.29(-4.02%)
May 04, 2022
6.800
7.360
6.721
7.320
87,312
+0.52(+7.71%)
May 03, 2022
6.800
6.960
6.561
6.796
62,855
-0.05(-0.77%)
May 02, 2022
6.240
7.118
5.760
6.849
231,777
+0.63(+10.14%)
Apr 29, 2022
6.800
7.040
6.120
6.218
192,066
-0.48(-7.21%)
Apr 28, 2022
7.200
7.359
6.560
6.702
142,311
-0.50(-6.88%)
Apr 27, 2022
7.360
7.360
6.961
7.197
66,545
-0.01(-0.08%)
Apr 26, 2022
7.280
8.080
7.040
7.202
191,649
-0.09(-1.21%)
Apr 25, 2022
6.880
7.360
6.825
7.290
69,270
+0.10(+1.37%)
Apr 22, 2022
7.175
7.280
6.880
7.192
115,349
-0.11(-1.55%)
Apr 21, 2022
7.760
7.752
6.960
7.306
142,480
-0.29(-3.87%)
Apr 20, 2022
8.000
8.160
7.448
7.600
84,738
-0.56(-6.86%)
Apr 19, 2022
8.080
8.320
7.920
8.160
72,855
+0.24(+3.02%)
Apr 18, 2022
9.120
9.120
7.887
7.921
121,138
-0.96(-10.80%)
Apr 14, 2022
8.160
9.200
8.000
8.880
153,515
+0.72(+8.82%)
Apr 13, 2022
7.600
8.240
7.600
8.160
85,851
+0.69(+9.22%)
Apr 12, 2022
7.360
7.790
7.360
7.471
96,933
-0.09(-1.23%)
Apr 11, 2022
8.080
8.081
7.456
7.564
171,714
-0.68(-8.20%)
Apr 08, 2022
8.320
8.320
8.080
8.240
83,708
-0.08(-0.96%)
Apr 07, 2022
8.640
8.641
8.160
8.320
130,209
-0.16(-1.89%)
Apr 06, 2022
8.720
8.959
8.320
8.480
122,067
-0.48(-5.36%)
Apr 05, 2022
9.360
9.360
8.880
8.960
115,489
-0.32(-3.45%)
Apr 04, 2022
8.720
9.360
8.560
9.280
164,490
+0.80(+9.43%)
Apr 01, 2022
8.400
8.960
8.400
8.480
140,377
+0.08(+0.95%)
Mar 31, 2022
9.120
9.120
8.360
8.400
203,292
-0.48(-5.41%)
Mar 30, 2022
9.120
9.360
8.640
8.880
170,835
-0.48(-5.13%)
Mar 29, 2022
9.440
9.672
9.280
9.360
86,382
+0.00(+0.00%)
Mar 28, 2022
9.840
9.840
9.040
9.360
133,126
-0.16(-1.68%)
Mar 25, 2022
9.200
9.840
8.400
9.520
349,238
+0.40(+4.39%)
Mar 24, 2022
9.280
9.280
8.800
9.120
94,713
+0.08(+0.88%)
Mar 23, 2022
8.800
9.440
8.400
9.040
588,133
+0.32(+3.67%)
Mar 22, 2022
9.360
9.600
8.560
8.720
545,852
-0.64(-6.84%)
Mar 21, 2022
9.680
9.840
8.720
9.360
320,437
-0.16(-1.68%)
Mar 18, 2022
10.32
10.40
9.440
9.520
355,091
-0.56(-5.56%)
Mar 17, 2022
10.56
10.56
10.00
10.08
215,924
-0.80(-7.35%)
Mar 16, 2022
10.64
11.12
9.920
10.88
357,271
+0.72(+7.09%)
Mar 15, 2022
9.600
10.56
9.280
10.16
185,746
+0.08(+0.79%)
Mar 14, 2022
11.44
11.44
9.760
10.08
325,882
-0.80(-7.35%)
Mar 11, 2022
11.60
11.76
10.80
10.88
201,367
-0.56(-4.90%)
Mar 10, 2022
13.52
13.52
11.36
11.44
155,680
-1.92(-14.37%)
Mar 09, 2022
13.20
13.60
12.88
13.36
75,954
-0.32(-2.34%)
Mar 08, 2022
12.56
13.76
12.32
13.68
115,216
+0.80(+6.21%)
Mar 07, 2022
12.16
12.96
11.48
12.88
108,894
+1.52(+13.38%)
Mar 04, 2022
11.84
11.92
11.04
11.36
159,524
-0.56(-4.70%)
Mar 03, 2022
12.48
12.48
11.84
11.92
56,691
-0.32(-2.61%)
Mar 02, 2022
12.56
12.88
12.24
12.24
48,940
+0.00(+0.00%)
Mar 01, 2022
12.40
12.96
12.00
12.24
72,953
-0.16(-1.29%)
Feb 28, 2022
12.72
12.88
12.40
12.40
75,830
-0.48(-3.73%)
Feb 25, 2022
12.00
13.36
12.41
12.88
78,795
+0.72(+5.92%)
Feb 24, 2022
11.60
12.64
11.28
12.16
132,573
-0.96(-7.32%)
Feb 23, 2022
13.60
13.84
13.04
13.12
70,264
-0.32(-2.38%)
Feb 22, 2022
14.80
15.12
13.20
13.44
152,481
-1.92(-12.50%)
Feb 18, 2022
15.36
0
-0.72(-4.48%)
Feb 17, 2022
17.76
18.08
15.52
16.08
214,402
-1.12(-6.51%)
Feb 16, 2022
15.28
17.20
15.28
17.20
198,504
+1.68(+10.82%)
Feb 15, 2022
15.44
16.96
14.80
15.52
392,586
+1.04(+7.18%)
Feb 14, 2022
11.60
14.80
11.60
14.48
301,208
+2.64(+22.30%)
Feb 11, 2022
11.84
12.64
11.45
11.84
194,248
+0.72(+6.47%)
Feb 10, 2022
10.80
11.60
10.56
11.12
115,053
+0.24(+2.21%)
Feb 09, 2022
10.88
10.96
10.24
10.88
161,514
-0.08(-0.73%)
Feb 08, 2022
11.12
11.28
10.32
10.96
117,738
-0.24(-2.14%)
Feb 07, 2022
11.44
11.76
11.12
11.20
74,254
-0.24(-2.10%)
Feb 04, 2022
12.56
12.64
11.20
11.44
216,492
-1.04(-8.33%)
Feb 03, 2022
12.40
11.68
12.48
85,095
-0.08(-0.64%)
Feb 02, 2022
12.96
12.96
12.48
12.56
61,395
-0.16(-1.26%)
Feb 01, 2022
12.80
12.96
12.32
12.72
61,136
-0.08(-0.63%)
Jan 31, 2022
11.84
12.80
78,455
+1.04(+8.84%)
Jan 28, 2022
12.00
12.24
11.44
11.76
81,254
-0.40(-3.29%)
Jan 27, 2022
12.48
13.12
12.08
12.16
83,188
+0.00(+0.00%)
Jan 26, 2022
12.00
13.44
11.53
12.16
179,200
+0.64(+5.56%)
Jan 25, 2022
11.20
11.60
10.96
11.52
93,247
+0.16(+1.41%)
Jan 24, 2022
11.68
12.24
11.20
11.36
188,719
-0.88(-7.19%)
Jan 21, 2022
13.20
13.24
12.08
12.24
90,213
-1.28(-9.47%)
Jan 20, 2022
12.08
14.08
12.08
13.52
157,349
+1.28(+10.46%)
Jan 19, 2022
13.44
13.44
12.00
12.24
141,322
-0.96(-7.27%)
Jan 18, 2022
13.44
13.60
12.68
13.20
73,627
-0.32(-2.37%)
Jan 14, 2022
13.52
0
+0.72(+5.62%)
Jan 13, 2022
12.40
13.12
12.08
12.80
96,162
+0.32(+2.56%)
Jan 12, 2022
13.52
13.52
12.08
12.48
282,016
-0.96(-7.14%)
Jan 11, 2022
14.16
14.16
13.28
13.44
164,107
-0.28(-2.04%)
Jan 10, 2022
14.72
14.80
13.36
13.72
142,156
-1.32(-8.78%)
Jan 07, 2022
15.20
15.36
14.72
15.04
77,152
-0.32(-2.08%)
Jan 06, 2022
15.60
15.60
14.84
15.36
115,801
-0.24(-1.54%)
Jan 05, 2022
16.00
16.32
15.60
15.60
93,092
-0.72(-4.41%)
Jan 04, 2022
16.72
16.80
15.92
16.32
106,494
+0.08(+0.49%)
Jan 03, 2022
15.60
16.40
15.60
16.24
102,361
+0.88(+5.73%)
Dec 31, 2021
14.80
15.92
14.72
15.36
146,756
+0.64(+4.35%)
Dec 30, 2021
15.12
15.60
14.48
14.72
164,924
-0.40(-2.65%)
Dec 29, 2021
16.00
16.24
14.96
15.12
216,664
-0.96(-5.97%)
Dec 28, 2021
17.28
17.36
16.00
16.08
161,900
-1.20(-6.94%)
Dec 27, 2021
17.20
17.68
16.88
17.28
132,947
+0.40(+2.37%)
Dec 23, 2021
16.80
17.36
16.72
16.88
107,577
+0.24(+1.44%)
Dec 22, 2021
16.16
17.36
16.16
16.64
114,303
+0.48(+2.97%)
Dec 21, 2021
17.20
17.68
16.16
16.16
262,212
-0.80(-4.72%)
Dec 20, 2021
17.04
17.92
16.48
16.96
236,841
+0.00(+0.00%)
Dec 17, 2021
17.60
18.08
15.92
16.96
1,038,139
-0.80(-4.50%)
Dec 16, 2021
19.52
20.08
17.68
17.76
301,030
-1.76(-9.02%)
Dec 15, 2021
19.20
19.92
18.56
19.52
261,059
+0.72(+3.83%)
Dec 14, 2021
18.88
20.24
18.48
18.80
151,496
+0.24(+1.29%)
Dec 13, 2021
20.56
21.36
18.08
18.56
219,796
-1.84(-9.02%)
Dec 10, 2021
20.56
21.36
19.76
20.40
184,247
+0.32(+1.59%)
Dec 09, 2021
20.80
21.76
19.84
20.08
131,466
-0.96(-4.56%)
Dec 08, 2021
19.44
21.60
19.44
21.04
201,027
+1.52(+7.79%)
Dec 07, 2021
20.48
20.56
19.12
19.52
187,742
-0.48(-2.40%)
Dec 06, 2021
18.08
20.08
17.76
20.00
330,735
+1.68(+9.17%)
Dec 03, 2021
19.12
19.36
17.76
18.32
128,872
-0.72(-3.78%)
Dec 02, 2021
18.80
19.28
18.48
19.04
122,384
+0.32(+1.71%)
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.