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
Zw Data Action Tech Inc
(NQ:
CNET
)
0.8500
-0.0500 (-5.56%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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
2.750
3.000
2.700
2.750
55,329
-0.05(-1.79%)
Nov 29, 2022
3.398
3.449
2.800
2.800
47,370
-0.60(-17.62%)
Nov 28, 2022
3.340
3.475
3.305
3.399
1,673
+0.10(+3.00%)
Nov 25, 2022
3.750
3.950
3.300
3.300
17,633
-0.40(-10.81%)
Nov 23, 2022
3.850
3.850
3.612
3.700
2,513
-0.05(-1.45%)
Nov 22, 2022
3.662
3.775
3.600
3.755
4,346
+0.09(+2.54%)
Nov 21, 2022
3.725
3.925
3.578
3.662
12,383
-0.17(-4.42%)
Nov 18, 2022
3.900
3.950
3.725
3.831
11,387
-0.01(-0.18%)
Nov 17, 2022
3.900
3.950
3.700
3.838
9,080
-0.10(-2.51%)
Nov 16, 2022
3.950
4.000
3.716
3.937
10,304
-0.06(-1.56%)
Nov 15, 2022
3.635
4.000
3.625
3.999
25,957
+0.36(+9.85%)
Nov 14, 2022
3.600
3.750
3.578
3.641
11,834
-0.01(-0.38%)
Nov 11, 2022
3.624
3.749
3.429
3.655
17,580
+0.07(+2.08%)
Nov 10, 2022
3.600
3.749
3.420
3.580
30,303
+0.08(+2.30%)
Nov 09, 2022
3.601
3.601
3.306
3.500
18,431
-0.20(-5.47%)
Nov 08, 2022
3.505
3.750
3.250
3.703
57,126
+0.18(+5.12%)
Nov 07, 2022
3.750
3.900
3.462
3.522
45,282
-0.22(-5.89%)
Nov 04, 2022
5.250
6.300
3.300
3.743
2,310,049
-0.45(-10.65%)
Nov 03, 2022
4.100
4.250
4.100
4.189
2,040
-0.21(-4.81%)
Nov 02, 2022
4.175
4.495
3.921
4.400
27,057
+0.33(+7.98%)
Nov 01, 2022
4.050
4.197
4.000
4.075
6,790
-0.10(-2.40%)
Oct 31, 2022
3.950
4.220
3.950
4.175
6,474
+0.02(+0.59%)
Oct 28, 2022
4.214
4.400
3.999
4.151
8,563
-0.23(-5.15%)
Oct 27, 2022
4.253
4.449
4.213
4.376
5,465
-0.10(-2.16%)
Oct 26, 2022
4.422
4.500
4.405
4.473
5,896
+0.05(+1.15%)
Oct 25, 2022
4.124
4.650
4.101
4.421
21,427
+0.39(+9.62%)
Oct 24, 2022
4.200
4.260
4.034
4.034
17,676
-0.22(-5.09%)
Oct 21, 2022
4.250
4.399
4.185
4.250
10,029
-0.10(-2.33%)
Oct 20, 2022
4.350
4.450
4.350
4.351
7,207
+0.00(+0.02%)
Oct 19, 2022
4.500
4.500
4.263
4.351
10,753
-0.05(-1.15%)
Oct 18, 2022
4.900
4.900
4.126
4.401
16,109
-0.25(-5.32%)
Oct 17, 2022
4.750
5.000
4.519
4.649
15,121
-0.00(-0.03%)
Oct 14, 2022
4.650
4.835
4.550
4.650
11,642
+0.04(+0.81%)
Oct 13, 2022
4.850
5.450
4.500
4.612
96,720
-0.44(-8.66%)
Oct 12, 2022
5.000
5.350
4.950
5.050
59,779
-0.08(-1.46%)
Oct 11, 2022
5.000
5.200
4.750
5.125
23,982
+0.22(+4.46%)
Oct 10, 2022
4.700
4.906
4.653
4.906
4,968
+0.14(+2.94%)
Oct 07, 2022
4.899
5.150
4.612
4.766
9,006
-0.03(-0.71%)
Oct 06, 2022
4.950
4.950
4.700
4.800
9,403
+0.00(+0.00%)
Oct 05, 2022
4.837
5.146
4.762
4.800
11,389
-0.15(-3.03%)
Oct 04, 2022
4.550
5.150
4.535
4.950
21,794
+0.35(+7.70%)
Oct 03, 2022
4.550
4.650
4.500
4.596
6,581
-0.01(-0.28%)
Sep 30, 2022
4.500
4.750
4.500
4.609
9,868
-0.00(-0.04%)
Sep 29, 2022
4.865
4.865
4.500
4.611
21,621
-0.25(-5.23%)
Sep 28, 2022
4.900
5.000
4.710
4.865
12,708
+0.02(+0.39%)
Sep 27, 2022
5.000
5.050
4.605
4.846
80,618
-0.15(-3.07%)
Sep 26, 2022
5.250
5.250
4.850
5.000
20,918
-0.15(-2.91%)
Sep 23, 2022
5.300
5.450
5.000
5.150
44,599
-0.15(-2.83%)
Sep 22, 2022
4.750
5.750
4.700
5.300
276,826
+0.50(+10.34%)
Sep 21, 2022
4.950
5.081
4.752
4.803
14,291
-0.07(-1.35%)
Sep 20, 2022
4.950
5.400
4.500
4.869
111,436
-0.07(-1.39%)
Sep 19, 2022
5.000
5.600
4.900
4.938
154,330
-0.11(-2.23%)
Sep 16, 2022
4.400
5.350
4.277
5.050
350,647
+0.50(+10.99%)
Sep 15, 2022
3.850
5.050
3.854
4.550
1,469,118
+1.24(+37.40%)
Sep 14, 2022
3.350
3.424
3.240
3.312
9,172
-0.09(-2.60%)
Sep 13, 2022
3.400
3.424
3.276
3.400
10,957
-0.08(-2.31%)
Sep 12, 2022
3.321
3.485
3.300
3.481
13,805
+0.06(+1.65%)
Sep 09, 2022
3.450
3.685
3.300
3.424
20,038
-0.07(-2.00%)
Sep 08, 2022
3.352
3.600
3.352
3.494
2,220
-0.03(-0.74%)
Sep 07, 2022
3.400
3.850
3.351
3.520
6,203
+0.15(+4.36%)
Sep 06, 2022
3.300
3.600
3.179
3.373
32,070
+0.12(+3.74%)
Sep 02, 2022
3.520
4.000
3.175
3.252
94,321
-0.32(-8.99%)
Sep 01, 2022
3.491
3.650
3.420
3.572
13,650
+0.07(+2.07%)
Aug 31, 2022
3.505
3.650
3.450
3.500
9,338
-0.12(-3.31%)
Aug 30, 2022
3.571
3.750
3.428
3.620
21,323
+0.29(+8.64%)
Aug 29, 2022
3.400
3.550
3.211
3.332
22,657
-0.22(-6.09%)
Aug 26, 2022
3.589
3.664
3.321
3.548
50,223
-0.15(-4.11%)
Aug 25, 2022
4.191
4.233
3.402
3.700
89,093
-0.54(-12.84%)
Aug 24, 2022
4.200
4.300
4.149
4.245
6,327
+0.09(+2.29%)
Aug 23, 2022
3.950
4.301
3.850
4.150
29,095
+0.33(+8.50%)
Aug 22, 2022
4.650
5.078
3.654
3.825
86,076
-1.27(-25.00%)
Aug 19, 2022
5.250
5.325
5.050
5.100
23,124
-0.10(-1.92%)
Aug 18, 2022
4.900
5.350
4.750
5.200
22,848
+0.15(+2.97%)
Aug 17, 2022
4.899
5.100
4.473
5.050
58,989
+0.00(+0.00%)
Aug 16, 2022
5.250
5.250
4.766
5.050
88,684
-0.15(-2.88%)
Aug 15, 2022
5.450
5.450
5.050
5.200
15,346
+0.00(+0.00%)
Aug 12, 2022
5.200
5.350
5.000
5.200
46,874
+0.05(+0.97%)
Aug 11, 2022
5.100
5.750
4.950
5.150
66,022
+0.00(+0.00%)
Aug 10, 2022
6.000
6.100
4.753
5.150
330,476
-0.50(-8.85%)
Aug 09, 2022
5.750
5.750
4.950
5.650
100,856
+0.05(+0.89%)
Aug 08, 2022
4.650
5.600
4.650
5.600
118,100
+0.65(+13.19%)
Aug 05, 2022
4.100
5.950
3.753
4.947
743,660
+0.80(+19.22%)
Aug 04, 2022
3.216
4.769
3.216
4.150
840,755
+1.28(+44.37%)
Aug 03, 2022
3.000
3.046
2.850
2.874
3,671
-0.12(-3.93%)
Aug 02, 2022
3.022
3.128
2.812
2.992
13,055
-0.01(-0.25%)
Aug 01, 2022
3.249
3.249
2.950
2.999
14,620
-0.15(-4.88%)
Jul 29, 2022
3.100
3.250
3.050
3.154
3,561
+0.00(+0.10%)
Jul 28, 2022
3.163
3.250
2.902
3.151
40,417
-0.10(-3.06%)
Jul 27, 2022
3.125
3.500
3.100
3.250
39,023
+0.07(+2.09%)
Jul 26, 2022
3.250
3.650
3.001
3.183
348,627
+0.18(+6.12%)
Jul 25, 2022
2.650
3.150
2.607
3.000
82,639
+0.35(+13.23%)
Jul 22, 2022
2.600
2.705
2.595
2.650
8,286
-0.10(-3.64%)
Jul 21, 2022
2.716
2.750
2.625
2.749
16,511
-0.05(-1.80%)
Jul 20, 2022
2.650
2.875
2.555
2.800
38,936
+0.15(+5.66%)
Jul 19, 2022
2.600
2.750
2.600
2.650
19,907
+0.03(+1.01%)
Jul 18, 2022
2.546
2.688
2.407
2.623
17,063
-0.00(-0.06%)
Jul 15, 2022
2.877
3.019
2.501
2.625
60,761
-0.27(-9.20%)
Jul 14, 2022
2.850
2.947
2.603
2.891
92,948
+0.02(+0.56%)
Jul 13, 2022
2.550
3.050
2.550
2.875
171,423
+0.34(+13.26%)
Jul 12, 2022
2.502
2.599
2.420
2.538
18,842
+0.04(+1.46%)
Jul 11, 2022
2.900
2.880
2.455
2.502
136,651
-0.10(-3.71%)
Jul 08, 2022
2.550
2.650
2.400
2.599
76,176
+0.10(+3.96%)
Jul 07, 2022
2.400
2.594
2.230
2.499
76,287
+0.10(+4.15%)
Jul 06, 2022
2.600
2.690
2.251
2.400
419,140
+0.01(+0.44%)
Jul 05, 2022
1.743
2.880
1.743
2.389
2,330,633
+0.69(+40.85%)
Jul 01, 2022
1.700
1.700
1.653
1.696
2,469
-0.00(-0.09%)
Jun 30, 2022
1.750
1.750
1.650
1.698
4,479
-0.05(-2.97%)
Jun 29, 2022
1.750
1.775
1.640
1.750
21,470
+0.01(+0.32%)
Jun 28, 2022
1.700
1.795
1.700
1.744
24,180
+0.02(+1.16%)
Jun 27, 2022
1.716
1.819
1.650
1.724
43,150
-0.03(-1.46%)
Jun 24, 2022
1.708
1.872
1.665
1.750
38,668
+0.02(+1.42%)
Jun 23, 2022
1.800
1.800
1.661
1.726
32,440
+0.02(+1.14%)
Jun 22, 2022
1.756
1.760
1.655
1.706
17,925
-0.05(-2.88%)
Jun 21, 2022
1.850
2.000
1.756
1.756
16,109
-0.02(-1.04%)
Jun 17, 2022
1.716
2.001
1.700
1.775
41,971
+0.06(+3.41%)
Jun 16, 2022
1.790
1.899
1.650
1.716
34,193
-0.06(-3.30%)
Jun 15, 2022
1.924
1.983
1.625
1.775
49,194
+0.03(+1.81%)
Jun 14, 2022
1.812
2.075
1.500
1.744
148,670
+0.04(+2.11%)
Jun 13, 2022
1.942
1.942
1.700
1.708
11,454
-0.26(-13.43%)
Jun 10, 2022
2.000
2.100
1.901
1.972
94,885
+0.08(+4.09%)
Jun 09, 2022
1.650
1.945
1.550
1.895
116,817
+0.21(+12.36%)
Jun 08, 2022
1.750
1.750
1.643
1.687
20,593
+0.05(+3.31%)
Jun 07, 2022
1.623
1.645
1.455
1.633
7,345
+0.01(+0.59%)
Jun 06, 2022
1.750
1.732
1.604
1.623
11,726
-0.08(-4.47%)
Jun 03, 2022
1.617
1.800
1.603
1.699
6,094
+0.05(+3.00%)
Jun 02, 2022
1.615
1.771
1.615
1.649
7,774
+0.03(+1.60%)
Jun 01, 2022
1.750
1.750
1.602
1.623
4,227
-0.13(-7.23%)
May 31, 2022
1.837
1.850
1.605
1.750
15,079
+0.00(+0.00%)
May 27, 2022
1.700
1.800
1.599
1.750
14,997
+0.10(+6.06%)
May 26, 2022
1.680
1.750
1.500
1.650
5,367
+0.05(+3.12%)
May 25, 2022
1.600
1.750
1.500
1.600
10,586
-0.04(-2.47%)
May 24, 2022
1.601
1.641
1.505
1.641
3,336
-0.01(-0.58%)
May 23, 2022
1.600
1.700
1.403
1.650
61,047
+0.08(+5.06%)
May 20, 2022
1.650
1.712
1.500
1.571
22,522
-0.13(-7.64%)
May 19, 2022
1.650
1.800
1.650
1.700
47,394
+0.09(+5.59%)
May 18, 2022
1.450
1.650
1.410
1.611
162,885
+0.12(+8.09%)
May 17, 2022
1.500
1.556
1.404
1.490
30,093
-0.07(-4.79%)
May 16, 2022
1.550
1.565
1.500
1.565
11,922
+0.01(+0.97%)
May 13, 2022
1.500
1.650
1.466
1.550
39,742
+0.11(+7.79%)
May 12, 2022
1.500
1.500
1.413
1.438
38,796
-0.09(-5.86%)
May 11, 2022
1.550
1.599
1.401
1.528
28,280
+0.01(+0.86%)
May 10, 2022
1.615
1.650
1.505
1.514
44,404
-0.14(-8.18%)
May 09, 2022
1.988
1.988
1.611
1.649
41,796
-0.40(-19.54%)
May 06, 2022
2.205
2.205
1.917
2.050
24,836
-0.16(-7.03%)
May 05, 2022
2.300
2.420
2.100
2.205
22,025
-0.11(-4.92%)
May 04, 2022
2.385
2.450
2.300
2.319
19,567
-0.16(-6.30%)
May 03, 2022
2.450
2.500
2.421
2.475
8,961
+0.08(+3.13%)
May 02, 2022
2.515
2.541
2.400
2.400
22,100
-0.14(-5.53%)
Apr 29, 2022
2.501
2.600
2.401
2.541
23,433
+0.12(+4.74%)
Apr 28, 2022
2.416
2.490
2.357
2.425
5,261
-0.06(-2.59%)
Apr 27, 2022
2.600
2.600
2.282
2.490
30,547
-0.11(-4.32%)
Apr 26, 2022
2.800
2.801
2.600
2.603
25,951
-0.09(-3.52%)
Apr 25, 2022
2.836
2.836
2.601
2.697
14,498
-0.19(-6.50%)
Apr 22, 2022
3.050
3.099
2.600
2.885
27,708
-0.14(-4.64%)
Apr 21, 2022
3.050
3.100
3.000
3.026
3,789
-0.03(-0.84%)
Apr 20, 2022
3.000
3.150
3.000
3.051
16,112
+0.04(+1.23%)
Apr 19, 2022
3.050
3.150
3.006
3.014
5,176
-0.09(-2.76%)
Apr 18, 2022
2.900
3.150
2.900
3.099
17,100
+0.09(+2.94%)
Apr 14, 2022
3.031
3.230
3.007
3.011
18,530
-0.31(-9.43%)
Apr 13, 2022
3.200
3.400
3.025
3.325
13,358
+0.17(+5.54%)
Apr 12, 2022
3.050
3.208
3.050
3.150
2,839
+0.10(+3.24%)
Apr 11, 2022
3.100
3.400
3.040
3.051
19,349
-0.06(-2.02%)
Apr 08, 2022
3.185
3.345
3.105
3.114
11,379
-0.02(-0.64%)
Apr 07, 2022
3.317
3.449
3.050
3.134
34,677
-0.22(-6.45%)
Apr 06, 2022
3.437
3.467
3.250
3.350
38,689
-0.10(-2.93%)
Apr 05, 2022
3.776
3.900
3.400
3.451
51,380
-0.20(-5.45%)
Apr 04, 2022
3.470
3.750
3.360
3.650
75,955
+0.15(+4.14%)
Apr 01, 2022
3.712
3.749
3.452
3.505
32,645
-0.15(-3.97%)
Mar 31, 2022
3.545
3.817
3.400
3.650
82,549
+0.10(+2.82%)
Mar 30, 2022
3.650
3.650
3.438
3.550
29,137
-0.03(-0.84%)
Mar 29, 2022
3.875
3.950
3.510
3.580
63,853
-0.37(-9.38%)
Mar 28, 2022
3.580
4.125
3.353
3.950
206,889
+0.40(+11.27%)
Mar 25, 2022
3.498
3.750
3.495
3.550
13,463
+0.00(+0.03%)
Mar 24, 2022
3.650
3.839
3.310
3.550
35,657
-0.20(-5.35%)
Mar 23, 2022
3.756
4.000
3.300
3.750
42,611
-0.26(-6.54%)
Mar 22, 2022
4.100
4.349
3.822
4.013
33,323
-0.04(-0.94%)
Mar 21, 2022
4.500
4.500
3.850
4.051
108,284
-0.20(-4.69%)
Mar 18, 2022
3.500
4.800
3.401
4.250
222,413
+0.76(+21.62%)
Mar 17, 2022
3.541
3.600
3.300
3.494
28,830
-0.16(-4.26%)
Mar 16, 2022
3.675
3.700
3.106
3.650
59,858
+0.46(+14.47%)
Mar 15, 2022
3.150
3.448
3.054
3.188
82,914
-0.21(-6.22%)
Mar 14, 2022
3.178
3.450
2.950
3.400
13,991
+0.17(+5.41%)
Mar 11, 2022
3.205
3.400
3.100
3.225
17,023
-0.12(-3.72%)
Mar 10, 2022
3.600
3.600
3.300
3.350
12,621
-0.36(-9.80%)
Mar 09, 2022
3.175
3.750
3.143
3.714
6,092
+0.52(+16.10%)
Mar 08, 2022
3.150
3.235
3.055
3.199
14,750
-0.05(-1.58%)
Mar 07, 2022
3.250
3.481
3.095
3.251
18,316
-0.02(-0.75%)
Mar 04, 2022
3.500
3.500
3.256
3.275
7,090
-0.23(-6.56%)
Mar 03, 2022
3.549
3.549
3.265
3.505
5,279
-0.04(-1.23%)
Mar 02, 2022
3.410
3.595
3.410
3.549
3,422
+0.01(+0.14%)
Mar 01, 2022
3.500
3.749
3.400
3.543
17,008
-0.01(-0.15%)
Feb 28, 2022
3.250
3.625
3.250
3.549
82,687
+0.20(+5.91%)
Feb 25, 2022
3.400
3.500
3.337
3.351
39,808
+0.05(+1.61%)
Feb 24, 2022
2.816
3.298
2.811
3.298
45,627
+0.15(+4.68%)
Feb 23, 2022
3.035
3.450
3.035
3.151
15,779
+0.02(+0.69%)
Feb 22, 2022
3.346
3.346
2.900
3.129
99,356
-0.32(-9.30%)
Feb 18, 2022
3.450
0
-0.20(-5.48%)
Feb 17, 2022
3.600
3.700
3.550
3.650
8,244
-0.10(-2.65%)
Feb 16, 2022
3.650
3.950
3.505
3.749
16,698
+0.12(+3.25%)
Feb 15, 2022
3.700
3.755
3.453
3.631
27,250
-0.15(-3.92%)
Feb 14, 2022
3.850
3.850
3.700
3.780
9,849
+0.00(+0.12%)
Feb 11, 2022
3.807
3.950
3.755
3.775
7,047
-0.15(-3.82%)
Feb 10, 2022
4.000
4.000
3.750
3.925
33,113
+0.01(+0.33%)
Feb 09, 2022
3.800
4.002
3.652
3.912
27,468
+0.01(+0.31%)
Feb 08, 2022
3.899
4.038
3.651
3.900
11,703
+0.00(+0.00%)
Feb 07, 2022
4.000
4.050
3.600
3.900
19,599
+0.01(+0.36%)
Feb 04, 2022
3.750
4.149
3.551
3.886
83,148
+0.05(+1.26%)
Feb 03, 2022
3.820
3.600
3.837
25,106
-0.16(-4.07%)
Feb 02, 2022
4.401
4.410
4.000
4.000
53,917
-0.20(-4.75%)
Feb 01, 2022
4.000
4.400
3.900
4.200
79,137
+0.23(+5.89%)
Jan 31, 2022
3.600
3.966
104,706
+0.39(+10.95%)
Jan 28, 2022
3.800
3.800
3.250
3.575
37,257
+0.12(+3.62%)
Jan 27, 2022
3.650
3.845
3.450
3.450
17,435
-0.22(-6.02%)
Jan 26, 2022
3.773
3.850
3.550
3.671
19,230
-0.03(-0.80%)
Jan 25, 2022
3.550
3.850
3.437
3.700
20,190
+0.19(+5.40%)
Jan 24, 2022
3.600
3.900
3.401
3.511
48,258
-0.21(-5.74%)
Jan 21, 2022
3.696
3.780
3.554
3.725
31,091
+0.02(+0.66%)
Jan 20, 2022
4.269
4.355
3.700
3.700
79,328
-0.52(-12.38%)
Jan 19, 2022
4.332
4.400
4.000
4.223
53,546
-0.02(-0.42%)
Jan 18, 2022
4.375
4.375
4.242
4.242
23,834
-0.26(-5.74%)
Jan 14, 2022
4.500
0
-0.10(-2.17%)
Jan 13, 2022
4.350
4.850
4.350
4.600
47,291
+0.10(+2.31%)
Jan 12, 2022
4.550
4.699
4.250
4.496
52,027
-0.15(-3.19%)
Jan 11, 2022
4.657
4.750
4.502
4.644
21,980
-0.02(-0.43%)
Jan 10, 2022
4.750
4.900
4.510
4.664
29,586
-0.14(-2.83%)
Jan 07, 2022
4.700
4.867
4.670
4.800
23,657
+0.13(+2.83%)
Jan 06, 2022
5.100
5.100
4.502
4.668
66,159
-0.43(-8.47%)
Jan 05, 2022
5.500
5.500
4.931
5.100
36,591
-0.33(-5.99%)
Jan 04, 2022
5.400
5.450
5.200
5.425
36,358
+0.12(+2.36%)
Jan 03, 2022
5.050
5.350
5.007
5.300
17,435
+0.30(+6.00%)
Dec 31, 2021
5.100
5.275
5.000
5.000
48,848
-0.15(-2.91%)
Dec 30, 2021
4.950
5.450
4.900
5.150
51,261
+0.25(+5.10%)
Dec 29, 2021
5.150
5.200
4.750
4.900
97,900
-0.30(-5.77%)
Dec 28, 2021
5.400
5.500
5.200
5.200
24,057
-0.30(-5.45%)
Dec 27, 2021
5.550
5.742
5.425
5.500
39,578
-0.05(-0.90%)
Dec 23, 2021
5.550
5.900
5.500
5.550
52,343
-0.05(-0.95%)
Dec 22, 2021
5.550
5.800
5.450
5.604
46,086
+0.10(+1.88%)
Dec 21, 2021
5.742
6.000
5.479
5.500
31,079
-0.05(-0.90%)
Dec 20, 2021
5.600
5.850
5.500
5.550
34,484
-0.25(-4.31%)
Dec 17, 2021
5.650
6.000
5.650
5.800
47,244
+0.20(+3.57%)
Dec 16, 2021
5.750
5.880
5.600
5.600
36,878
-0.30(-5.08%)
Dec 15, 2021
5.750
6.000
5.500
5.900
39,779
+0.15(+2.61%)
Dec 14, 2021
5.950
6.000
5.650
5.750
24,454
-0.25(-4.17%)
Dec 13, 2021
5.800
6.050
5.700
6.000
22,885
+0.10(+1.69%)
Dec 10, 2021
5.550
5.950
5.550
5.900
22,656
+0.30(+5.36%)
Dec 09, 2021
5.600
5.925
5.600
5.600
44,782
-0.25(-4.27%)
Dec 08, 2021
5.400
6.000
5.254
5.850
69,943
+0.55(+10.38%)
Dec 07, 2021
5.400
5.650
5.250
5.300
40,522
+0.15(+2.91%)
Dec 06, 2021
5.250
5.450
5.000
5.150
62,195
-0.10(-1.90%)
Dec 03, 2021
5.450
5.575
5.010
5.250
77,895
-0.25(-4.55%)
Dec 02, 2021
5.600
5.600
5.450
5.500
42,975
-0.15(-2.65%)
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.