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
Casa Systems Inc
(NQ:
CASA
)
0.0350
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 4, 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, 2021
5.070
5.120
4.830
4.990
318,933
-0.10(-1.96%)
Nov 29, 2021
4.780
5.191
4.590
5.090
719,687
+0.26(+5.38%)
Nov 26, 2021
4.770
4.900
4.760
4.830
139,603
-0.13(-2.62%)
Nov 24, 2021
4.900
5.140
4.870
4.960
292,643
-0.01(-0.20%)
Nov 23, 2021
5.010
5.020
4.815
4.970
413,081
-0.05(-1.00%)
Nov 22, 2021
5.190
5.310
4.850
5.020
494,828
-0.39(-7.21%)
Nov 19, 2021
5.430
5.550
5.380
5.410
316,089
-0.02(-0.37%)
Nov 18, 2021
5.620
5.690
5.390
5.430
434,111
-0.21(-3.72%)
Nov 17, 2021
5.760
5.780
5.640
5.640
84,234
-0.16(-2.76%)
Nov 16, 2021
5.910
5.910
5.780
5.800
198,196
-0.18(-3.01%)
Nov 15, 2021
5.960
6.080
5.920
5.980
250,343
+0.03(+0.50%)
Nov 12, 2021
5.860
6.100
5.850
5.950
221,442
+0.10(+1.71%)
Nov 11, 2021
5.840
5.930
5.650
5.850
372,628
-0.01(-0.17%)
Nov 10, 2021
5.960
5.860
234,245
-0.15(-2.50%)
Nov 09, 2021
5.720
6.070
5.690
6.010
381,917
+0.25(+4.34%)
Nov 08, 2021
5.820
5.940
5.650
5.760
355,417
+0.06(+1.05%)
Nov 05, 2021
5.850
6.050
5.680
5.700
335,155
-0.11(-1.89%)
Nov 04, 2021
6.170
6.170
5.790
5.810
426,559
-0.27(-4.44%)
Nov 03, 2021
6.760
6.760
5.767
6.080
833,689
-0.63(-9.39%)
Nov 02, 2021
6.570
6.850
6.470
6.710
243,765
+0.16(+2.44%)
Nov 01, 2021
6.330
6.580
6.430
6.550
161,404
+0.22(+3.48%)
Oct 29, 2021
6.280
6.350
6.210
6.330
160,382
+0.00(+0.00%)
Oct 28, 2021
6.230
6.360
6.135
6.330
112,212
+0.12(+1.93%)
Oct 27, 2021
6.140
6.265
6.140
6.210
149,628
+0.02(+0.32%)
Oct 26, 2021
6.200
6.190
148,664
+0.09(+1.48%)
Oct 25, 2021
6.240
6.370
6.050
6.100
286,336
-0.14(-2.24%)
Oct 22, 2021
6.480
6.600
6.210
6.240
237,326
-0.36(-5.45%)
Oct 21, 2021
6.620
6.700
6.556
6.600
137,141
+0.00(+0.00%)
Oct 20, 2021
6.650
6.650
6.460
6.600
174,695
-0.05(-0.75%)
Oct 19, 2021
6.500
6.730
6.500
6.650
134,100
+0.19(+2.94%)
Oct 18, 2021
6.530
6.540
6.410
6.460
70,424
-0.11(-1.67%)
Oct 15, 2021
6.830
6.870
6.420
6.570
277,443
-0.08(-1.20%)
Oct 14, 2021
6.550
6.750
6.520
6.650
194,650
+0.15(+2.31%)
Oct 13, 2021
6.480
6.540
6.400
6.500
113,237
+0.07(+1.09%)
Oct 12, 2021
6.310
6.520
6.270
6.430
308,683
+0.12(+1.90%)
Oct 11, 2021
6.360
6.430
6.250
6.310
208,137
-0.09(-1.41%)
Oct 08, 2021
6.620
6.650
6.370
6.400
100,156
-0.22(-3.32%)
Oct 07, 2021
6.530
6.740
6.490
6.620
114,036
+0.14(+2.16%)
Oct 06, 2021
6.490
6.680
6.420
6.480
123,153
-0.11(-1.67%)
Oct 05, 2021
6.720
6.950
6.550
6.590
147,218
-0.09(-1.35%)
Oct 04, 2021
7.000
7.000
6.640
6.680
368,692
-0.26(-3.75%)
Oct 01, 2021
6.830
7.030
6.750
6.940
263,079
+0.16(+2.36%)
Sep 30, 2021
6.880
7.020
6.750
6.780
227,904
-0.08(-1.17%)
Sep 29, 2021
6.680
6.890
6.540
6.860
249,512
+0.25(+3.78%)
Sep 28, 2021
6.850
6.950
6.600
6.610
453,771
-0.29(-4.20%)
Sep 27, 2021
6.740
6.975
6.600
6.900
217,737
+0.16(+2.37%)
Sep 24, 2021
6.600
6.970
6.530
6.740
336,871
+0.08(+1.20%)
Sep 23, 2021
6.570
6.855
6.480
6.660
261,951
+0.10(+1.52%)
Sep 22, 2021
6.130
6.760
6.130
6.560
374,038
+0.44(+7.19%)
Sep 21, 2021
6.530
6.670
6.100
6.120
283,586
-0.32(-4.97%)
Sep 20, 2021
6.430
6.640
6.100
6.440
338,419
-0.20(-3.01%)
Sep 17, 2021
6.970
6.970
6.610
6.640
508,239
-0.30(-4.32%)
Sep 16, 2021
6.800
7.090
6.680
6.940
344,508
+0.13(+1.91%)
Sep 15, 2021
6.640
7.070
6.450
6.810
504,551
+0.16(+2.41%)
Sep 14, 2021
6.900
6.970
6.600
6.650
426,558
-0.25(-3.62%)
Sep 13, 2021
6.850
7.000
6.740
6.900
148,519
+0.11(+1.62%)
Sep 10, 2021
7.010
7.020
6.776
6.790
115,648
-0.20(-2.86%)
Sep 09, 2021
6.900
7.090
6.822
6.990
172,813
+0.09(+1.30%)
Sep 08, 2021
7.000
7.010
6.800
6.900
192,604
-0.15(-2.13%)
Sep 07, 2021
7.210
7.260
7.005
7.050
211,299
-0.21(-2.89%)
Sep 03, 2021
7.350
7.430
7.210
7.260
79,664
-0.10(-1.36%)
Sep 02, 2021
7.210
7.450
7.210
7.360
254,803
+0.14(+1.94%)
Sep 01, 2021
7.100
7.365
6.980
7.220
172,848
+0.18(+2.56%)
Aug 31, 2021
7.140
7.200
7.030
7.040
169,311
-0.15(-2.09%)
Aug 30, 2021
7.400
7.400
7.120
7.190
167,809
-0.17(-2.31%)
Aug 27, 2021
7.090
7.420
7.090
7.360
117,706
+0.27(+3.81%)
Aug 26, 2021
7.190
7.230
7.090
7.090
87,377
-0.10(-1.39%)
Aug 25, 2021
7.440
7.500
7.180
7.190
149,373
-0.19(-2.57%)
Aug 24, 2021
7.150
7.535
7.150
7.380
429,642
+0.24(+3.36%)
Aug 23, 2021
7.050
7.250
7.045
7.140
154,582
+0.09(+1.28%)
Aug 20, 2021
6.740
7.090
6.740
7.050
334,270
+0.25(+3.68%)
Aug 19, 2021
6.860
6.920
6.540
6.800
184,570
-0.14(-2.02%)
Aug 18, 2021
6.700
7.090
6.660
6.940
265,853
+0.19(+2.81%)
Aug 17, 2021
6.750
6.870
6.570
6.750
780,311
-0.09(-1.32%)
Aug 16, 2021
7.150
7.150
6.830
6.840
341,615
-0.37(-5.13%)
Aug 13, 2021
7.190
7.320
7.100
7.210
202,897
+0.04(+0.56%)
Aug 12, 2021
7.330
7.350
7.110
7.170
138,228
-0.13(-1.78%)
Aug 11, 2021
7.250
7.310
7.060
7.300
235,729
+0.08(+1.11%)
Aug 10, 2021
7.280
7.280
7.061
7.220
145,273
+0.01(+0.14%)
Aug 09, 2021
7.330
7.470
7.200
7.210
216,506
-0.19(-2.57%)
Aug 06, 2021
7.100
7.470
7.070
7.400
271,202
+0.31(+4.37%)
Aug 05, 2021
7.120
7.400
7.070
7.090
392,255
-0.17(-2.34%)
Aug 04, 2021
7.480
7.540
7.250
7.260
458,605
-0.30(-3.97%)
Aug 03, 2021
7.670
7.690
7.460
7.560
285,352
-0.14(-1.82%)
Aug 02, 2021
7.710
8.040
7.560
7.700
279,130
+0.19(+2.53%)
Jul 30, 2021
7.780
7.824
7.310
7.510
1,074,292
-0.75(-9.08%)
Jul 29, 2021
7.890
8.320
7.890
8.260
424,422
+0.40(+5.09%)
Jul 28, 2021
7.700
7.930
7.363
7.860
150,507
+0.24(+3.15%)
Jul 27, 2021
7.860
7.980
7.470
7.620
216,512
-0.36(-4.51%)
Jul 26, 2021
7.910
8.070
7.860
7.980
211,970
+0.10(+1.27%)
Jul 23, 2021
7.870
7.940
7.710
7.880
169,914
+0.06(+0.77%)
Jul 22, 2021
7.890
7.990
7.670
7.820
191,714
-0.11(-1.39%)
Jul 21, 2021
7.800
8.020
7.350
7.930
221,380
+0.13(+1.67%)
Jul 20, 2021
7.480
7.940
7.450
7.800
408,747
+0.34(+4.56%)
Jul 19, 2021
7.320
7.560
7.210
7.460
255,851
-0.14(-1.84%)
Jul 16, 2021
7.900
7.920
7.560
7.600
267,761
-0.35(-4.40%)
Jul 15, 2021
8.480
8.480
7.810
7.950
489,105
-0.55(-6.47%)
Jul 14, 2021
8.630
8.780
8.450
8.500
205,940
-0.10(-1.16%)
Jul 13, 2021
8.800
8.810
8.580
8.600
269,012
-0.11(-1.26%)
Jul 12, 2021
8.810
8.850
8.660
8.710
174,222
-0.06(-0.68%)
Jul 09, 2021
8.580
8.880
8.480
8.770
299,985
+0.34(+4.03%)
Jul 08, 2021
8.330
9.100
8.230
8.430
1,558,164
-0.17(-1.98%)
Jul 07, 2021
8.500
8.800
8.296
8.600
443,234
+0.02(+0.23%)
Jul 06, 2021
8.690
8.710
8.350
8.580
198,486
-0.07(-0.81%)
Jul 02, 2021
8.850
8.870
8.620
8.650
123,645
-0.20(-2.26%)
Jul 01, 2021
8.870
8.890
8.670
8.850
200,597
-0.02(-0.23%)
Jun 30, 2021
8.860
9.130
8.700
8.870
172,690
+0.01(+0.11%)
Jun 29, 2021
9.020
9.080
8.820
8.860
218,209
-0.16(-1.77%)
Jun 28, 2021
9.340
9.375
8.980
9.020
323,455
-0.39(-4.14%)
Jun 25, 2021
9.100
9.530
9.070
9.410
626,853
+0.36(+3.98%)
Jun 24, 2021
8.730
9.070
8.720
9.050
281,209
+0.35(+4.02%)
Jun 23, 2021
8.700
8.790
8.490
8.700
284,176
-0.05(-0.57%)
Jun 22, 2021
8.740
8.810
8.570
8.750
169,946
-0.06(-0.68%)
Jun 21, 2021
9.260
9.290
8.690
8.810
274,075
-0.40(-4.34%)
Jun 18, 2021
9.181
9.440
9.153
9.210
1,732,013
-0.17(-1.81%)
Jun 17, 2021
9.490
9.750
9.370
9.380
358,880
-0.09(-0.95%)
Jun 16, 2021
9.200
9.550
9.090
9.470
296,989
+0.21(+2.27%)
Jun 15, 2021
9.280
9.500
9.230
9.260
393,969
-0.09(-0.96%)
Jun 14, 2021
9.060
9.600
9.060
9.350
457,194
+0.38(+4.24%)
Jun 11, 2021
9.000
9.030
8.830
8.970
158,619
+0.14(+1.59%)
Jun 10, 2021
8.960
9.040
8.760
8.830
158,893
-0.11(-1.23%)
Jun 09, 2021
9.250
9.252
8.880
8.940
194,854
-0.23(-2.51%)
Jun 08, 2021
9.380
9.490
9.130
9.170
242,169
-0.19(-2.03%)
Jun 07, 2021
9.180
9.390
9.127
9.360
248,503
+0.18(+1.96%)
Jun 04, 2021
8.990
9.210
8.990
9.180
232,799
+0.20(+2.23%)
Jun 03, 2021
8.970
9.070
8.847
8.980
244,934
-0.01(-0.11%)
Jun 02, 2021
8.690
8.995
8.600
8.990
422,232
+0.25(+2.86%)
Jun 01, 2021
8.770
8.850
8.600
8.740
183,671
+0.06(+0.69%)
May 28, 2021
8.800
8.920
8.670
8.680
172,287
-0.06(-0.69%)
May 27, 2021
8.500
8.780
8.500
8.740
346,351
+0.24(+2.82%)
May 26, 2021
8.360
8.550
8.320
8.500
176,963
+0.17(+2.04%)
May 25, 2021
8.550
8.670
8.320
8.330
229,683
-0.19(-2.23%)
May 24, 2021
8.600
8.730
8.470
8.520
338,293
-0.04(-0.47%)
May 21, 2021
8.780
8.990
8.540
8.560
447,121
-0.14(-1.61%)
May 20, 2021
8.490
8.770
8.420
8.700
285,986
+0.20(+2.35%)
May 19, 2021
8.360
8.500
8.290
8.500
225,598
-0.03(-0.35%)
May 18, 2021
8.420
8.820
8.420
8.530
290,471
+0.13(+1.55%)
May 17, 2021
8.400
8.570
8.265
8.400
359,934
-0.04(-0.47%)
May 14, 2021
8.100
8.480
8.060
8.440
448,751
+0.39(+4.84%)
May 13, 2021
8.030
8.310
7.900
8.050
327,305
+0.09(+1.13%)
May 12, 2021
8.140
8.150
7.880
7.960
452,250
+0.11(+1.40%)
May 11, 2021
7.740
7.960
7.696
7.850
441,666
-0.17(-2.12%)
May 10, 2021
8.380
8.410
8.000
8.020
485,685
-0.45(-5.31%)
May 07, 2021
8.260
8.700
8.260
8.470
436,896
+0.22(+2.67%)
May 06, 2021
7.860
8.260
7.680
8.250
632,137
+0.36(+4.56%)
May 05, 2021
7.930
8.100
7.730
7.890
675,837
+0.09(+1.15%)
May 04, 2021
7.910
8.140
7.700
7.800
1,231,951
-0.24(-2.99%)
May 03, 2021
7.950
8.090
7.680
8.040
730,513
+0.19(+2.49%)
Apr 30, 2021
9.070
9.070
7.620
7.845
2,199,300
-1.50(-16.01%)
Apr 29, 2021
9.480
9.550
9.040
9.340
731,412
+0.00(+0.00%)
Apr 28, 2021
9.350
9.460
9.240
9.340
328,534
+0.04(+0.43%)
Apr 27, 2021
9.210
9.390
8.950
9.300
292,577
+0.27(+2.99%)
Apr 26, 2021
9.060
9.100
8.760
9.030
415,661
-0.01(-0.11%)
Apr 23, 2021
8.880
9.075
8.800
9.040
225,100
+0.21(+2.38%)
Apr 22, 2021
8.750
8.980
8.710
8.830
561,016
+0.12(+1.38%)
Apr 21, 2021
8.190
8.760
8.176
8.710
315,913
+0.43(+5.19%)
Apr 20, 2021
8.700
8.700
8.220
8.280
317,469
-0.39(-4.50%)
Apr 19, 2021
8.640
8.930
8.400
8.670
770,585
-0.09(-1.03%)
Apr 16, 2021
8.700
8.909
8.400
8.760
342,200
+0.02(+0.23%)
Apr 15, 2021
9.950
9.950
8.660
8.740
1,025,716
-1.13(-11.45%)
Apr 14, 2021
9.820
10.57
9.800
9.870
724,254
+0.16(+1.65%)
Apr 13, 2021
9.660
9.900
9.640
9.710
390,185
+0.07(+0.73%)
Apr 12, 2021
9.885
9.885
9.550
9.640
260,398
-0.23(-2.33%)
Apr 09, 2021
9.700
10.01
9.600
9.870
253,700
+0.20(+2.07%)
Apr 08, 2021
9.440
9.700
9.300
9.670
236,014
+0.34(+3.64%)
Apr 07, 2021
9.350
9.440
9.150
9.330
257,205
-0.11(-1.17%)
Apr 06, 2021
9.850
9.920
9.380
9.440
389,647
-0.46(-4.65%)
Apr 05, 2021
10.00
10.04
9.760
9.900
328,102
+0.10(+1.02%)
Apr 01, 2021
9.610
10.00
9.570
9.800
257,900
+0.27(+2.83%)
Mar 31, 2021
9.510
9.670
9.350
9.530
406,250
+0.03(+0.32%)
Mar 30, 2021
9.390
9.550
9.130
9.500
267,192
+0.15(+1.60%)
Mar 29, 2021
9.680
9.730
9.100
9.350
482,791
-0.35(-3.61%)
Mar 26, 2021
9.230
9.750
9.100
9.700
417,200
+0.53(+5.78%)
Mar 25, 2021
8.700
9.240
8.630
9.170
340,627
+0.14(+1.55%)
Mar 24, 2021
9.720
9.750
9.020
9.030
606,145
-0.60(-6.23%)
Mar 23, 2021
10.00
10.28
9.350
9.630
790,194
-0.41(-4.08%)
Mar 22, 2021
10.00
10.13
9.650
10.04
753,198
-0.03(-0.30%)
Mar 19, 2021
9.670
10.07
9.530
10.07
837,000
+0.47(+4.90%)
Mar 18, 2021
9.490
10.15
9.470
9.600
864,993
-0.09(-0.93%)
Mar 17, 2021
9.320
9.690
9.200
9.690
633,275
+0.23(+2.43%)
Mar 16, 2021
9.430
9.490
9.080
9.460
431,921
+0.15(+1.61%)
Mar 15, 2021
9.210
9.420
9.050
9.310
535,674
+0.26(+2.87%)
Mar 12, 2021
8.900
9.140
8.724
9.050
705,100
+0.11(+1.23%)
Mar 11, 2021
8.240
9.000
7.960
8.940
1,364,276
+0.98(+12.31%)
Mar 10, 2021
8.170
8.280
7.710
7.960
304,159
+0.01(+0.13%)
Mar 09, 2021
7.690
8.040
7.530
7.950
449,649
+0.49(+6.57%)
Mar 08, 2021
7.570
7.630
7.250
7.460
552,520
-0.12(-1.58%)
Mar 05, 2021
7.650
7.810
7.070
7.580
825,400
-0.04(-0.52%)
Mar 04, 2021
7.820
7.940
7.180
7.620
849,132
-0.31(-3.91%)
Mar 03, 2021
8.310
8.690
7.710
7.930
621,989
-0.09(-1.12%)
Mar 02, 2021
8.470
8.630
7.940
8.020
544,472
-0.47(-5.54%)
Mar 01, 2021
8.400
8.650
8.260
8.490
381,113
+0.28(+3.41%)
Feb 26, 2021
8.310
8.630
8.050
8.210
485,100
-0.23(-2.73%)
Feb 25, 2021
9.030
9.140
8.310
8.440
598,971
-0.68(-7.46%)
Feb 24, 2021
9.480
9.600
8.980
9.120
674,296
-0.02(-0.22%)
Feb 23, 2021
9.270
9.610
8.370
9.140
1,013,824
-0.60(-6.16%)
Feb 22, 2021
11.00
11.60
9.520
9.740
1,974,330
-0.90(-8.46%)
Feb 19, 2021
10.65
13.15
10.51
10.64
14,631,500
+2.12(+24.88%)
Feb 18, 2021
8.880
8.880
8.430
8.520
886,946
-0.24(-2.74%)
Feb 17, 2021
9.100
9.160
8.720
8.760
423,984
-0.33(-3.63%)
Feb 16, 2021
9.350
9.720
9.030
9.090
590,155
-0.31(-3.30%)
Feb 12, 2021
9.210
9.540
9.010
9.400
374,200
+0.34(+3.75%)
Feb 11, 2021
9.100
9.355
8.970
9.060
200,271
-0.03(-0.33%)
Feb 10, 2021
9.110
9.190
8.630
9.090
292,551
+0.16(+1.79%)
Feb 09, 2021
8.830
9.060
8.630
8.930
218,584
+0.13(+1.48%)
Feb 08, 2021
8.340
8.810
8.320
8.800
260,862
+0.52(+6.28%)
Feb 05, 2021
8.400
8.490
8.270
8.280
188,400
-0.07(-0.84%)
Feb 04, 2021
8.505
8.505
8.140
8.350
247,064
+0.13(+1.58%)
Feb 03, 2021
8.170
8.290
8.050
8.220
253,054
+0.18(+2.24%)
Feb 02, 2021
7.970
8.090
7.770
8.040
233,371
+0.14(+1.77%)
Feb 01, 2021
7.810
7.980
7.600
7.900
227,064
+0.19(+2.46%)
Jan 29, 2021
8.140
8.170
7.590
7.710
307,600
-0.41(-5.05%)
Jan 28, 2021
8.600
8.600
7.920
8.120
409,593
-0.53(-6.13%)
Jan 27, 2021
8.100
8.850
7.990
8.650
400,261
+0.37(+4.47%)
Jan 26, 2021
8.400
8.410
8.180
8.280
246,347
-0.06(-0.72%)
Jan 25, 2021
7.920
8.470
7.900
8.340
296,930
+0.40(+5.04%)
Jan 22, 2021
7.840
7.990
7.650
7.940
277,900
+0.01(+0.13%)
Jan 21, 2021
8.140
8.140
7.690
7.930
507,900
-0.14(-1.80%)
Jan 20, 2021
8.400
8.610
8.000
8.075
1,007,982
-0.24(-2.83%)
Jan 19, 2021
8.000
8.380
7.975
8.310
496,856
+0.42(+5.32%)
Jan 15, 2021
8.130
8.146
7.750
7.890
533,400
-0.02(-0.25%)
Jan 14, 2021
7.730
8.120
7.460
7.910
601,324
+0.84(+11.88%)
Jan 13, 2021
7.200
7.290
6.920
7.070
175,051
-0.03(-0.42%)
Jan 12, 2021
6.800
7.170
6.740
7.100
501,429
+0.41(+6.13%)
Jan 11, 2021
6.720
6.800
6.630
6.690
156,532
-0.04(-0.59%)
Jan 08, 2021
6.720
6.920
6.630
6.730
312,500
+0.04(+0.60%)
Jan 07, 2021
6.950
6.980
6.530
6.690
223,739
-0.17(-2.48%)
Jan 06, 2021
6.490
6.944
6.395
6.860
502,770
+0.52(+8.20%)
Jan 05, 2021
6.080
6.440
6.080
6.340
193,310
+0.20(+3.26%)
Jan 04, 2021
6.160
6.312
5.920
6.140
311,238
-0.03(-0.49%)
Dec 31, 2020
6.170
6.170
6.170
226,796
-0.22(-3.44%)
Dec 30, 2020
6.440
6.610
6.260
6.390
226,796
-0.04(-0.62%)
Dec 29, 2020
6.600
6.709
6.330
6.430
186,514
-0.18(-2.72%)
Dec 28, 2020
6.750
7.070
6.600
6.610
303,010
-0.03(-0.45%)
Dec 24, 2020
6.440
6.730
6.420
6.640
173,500
+0.16(+2.47%)
Dec 23, 2020
6.720
6.751
6.450
6.480
254,741
-0.18(-2.70%)
Dec 22, 2020
6.610
6.770
6.529
6.660
256,481
+0.05(+0.76%)
Dec 21, 2020
6.380
6.720
6.310
6.610
298,589
+0.05(+0.76%)
Dec 18, 2020
6.830
6.907
6.550
6.560
512,000
-0.31(-4.51%)
Dec 17, 2020
6.610
6.990
6.580
6.870
215,965
+0.30(+4.57%)
Dec 16, 2020
6.730
6.890
6.530
6.570
208,753
-0.22(-3.24%)
Dec 15, 2020
6.790
6.820
6.600
6.790
164,505
+0.13(+1.95%)
Dec 14, 2020
6.760
6.800
6.560
6.660
176,125
+0.02(+0.30%)
Dec 11, 2020
6.980
7.000
6.420
6.640
280,000
-0.40(-5.68%)
Dec 10, 2020
6.970
7.290
6.770
7.040
337,586
-0.03(-0.42%)
Dec 09, 2020
7.660
7.970
6.890
7.070
795,834
-0.43(-5.73%)
Dec 08, 2020
6.950
7.610
6.950
7.500
688,873
+0.60(+8.70%)
Dec 07, 2020
7.040
7.210
6.690
6.900
552,309
+0.09(+1.32%)
Dec 04, 2020
6.480
6.830
6.160
6.810
741,900
+0.42(+6.66%)
Dec 03, 2020
5.810
6.640
5.766
6.385
1,644,161
+0.60(+10.47%)
Dec 02, 2020
5.400
5.830
5.355
5.780
394,409
+0.38(+7.04%)
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.