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
Power REIT
(NY:
PW
)
0.6601
-0.0447 (-6.34%)
Streaming Delayed Price
Updated: 10:40 AM EDT, May 23, 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 (%)
Dec 29, 2023
0.6100
0.6500
0.5415
0.6497
87,933
+0.02(+3.14%)
Dec 28, 2023
0.7200
0.7200
0.6000
0.6299
48,362
-0.06(-8.67%)
Dec 27, 2023
0.6496
0.6900
0.6203
0.6897
52,016
+0.04(+6.17%)
Dec 26, 2023
0.6000
0.7100
0.5736
0.6496
93,517
+0.06(+9.60%)
Dec 22, 2023
0.6300
0.6737
0.5733
0.5927
97,000
-0.04(-5.77%)
Dec 21, 2023
0.5400
0.7399
0.5184
0.6290
144,062
+0.07(+12.28%)
Dec 20, 2023
0.5005
0.6353
0.5005
0.5602
35,476
+0.05(+9.82%)
Dec 19, 2023
0.5453
0.5453
0.5100
0.5101
25,444
-0.00(-0.22%)
Dec 18, 2023
0.5250
0.5700
0.5112
0.5112
17,638
-0.01(-1.16%)
Dec 15, 2023
0.5107
0.5598
0.5100
0.5172
10,226
+0.01(+1.11%)
Dec 14, 2023
0.5560
0.5999
0.5000
0.5115
25,300
-0.01(-1.63%)
Dec 13, 2023
0.5200
0.5453
0.5007
0.5200
23,810
-0.01(-1.89%)
Dec 12, 2023
0.5498
0.5498
0.5000
0.5300
14,831
-0.02(-3.48%)
Dec 11, 2023
0.5450
0.5500
0.5000
0.5491
20,121
+0.00(+0.75%)
Dec 08, 2023
0.5300
0.5631
0.5300
0.5450
9,307
+0.00(+0.78%)
Dec 07, 2023
0.5670
0.5732
0.5011
0.5408
39,350
+0.03(+5.89%)
Dec 06, 2023
0.5501
0.5893
0.5010
0.5107
34,211
-0.05(-8.28%)
Dec 05, 2023
0.5925
0.5925
0.5520
0.5568
14,699
-0.04(-6.03%)
Dec 04, 2023
0.6030
0.6298
0.5271
0.5925
46,445
-0.04(-5.98%)
Dec 01, 2023
0.6100
0.6595
0.5850
0.6302
29,121
+0.02(+3.31%)
Nov 30, 2023
0.7500
0.7489
0.5950
0.6100
46,015
-0.04(-6.15%)
Nov 29, 2023
0.6747
0.6747
0.6500
0.6500
11,899
-0.01(-1.68%)
Nov 28, 2023
0.6300
0.7000
0.6300
0.6611
15,728
+0.04(+6.56%)
Nov 27, 2023
0.6200
0.6524
0.6160
0.6204
8,936
-0.00(-0.61%)
Nov 24, 2023
0.6595
0.6599
0.6200
0.6242
11,329
-0.04(-6.04%)
Nov 22, 2023
0.6504
0.6643
0.6100
0.6643
3,211
+0.02(+3.75%)
Nov 21, 2023
0.6999
0.6999
0.6403
0.6403
2,090
-0.05(-7.19%)
Nov 20, 2023
0.7497
0.7497
0.6615
0.6899
13,110
+0.06(+9.53%)
Nov 17, 2023
0.6600
0.6600
0.6010
0.6299
16,766
-0.00(-0.49%)
Nov 16, 2023
0.6763
0.6885
0.6319
0.6330
22,595
-0.06(-8.22%)
Nov 15, 2023
0.6900
0.6999
0.6627
0.6897
14,050
+0.02(+2.44%)
Nov 14, 2023
0.6600
0.6733
0.6351
0.6733
31,403
+0.02(+3.08%)
Nov 13, 2023
0.6500
0.6601
0.6000
0.6532
76,789
-0.04(-5.42%)
Nov 10, 2023
0.7125
0.7798
0.6507
0.6906
53,840
-0.02(-3.07%)
Nov 09, 2023
0.6800
0.7799
0.6800
0.7125
37,814
+0.02(+3.17%)
Nov 08, 2023
0.7500
0.8099
0.6800
0.6906
168,917
-0.14(-17.14%)
Nov 07, 2023
0.9700
1.070
0.7600
0.8335
1,306,082
+0.14(+20.67%)
Nov 06, 2023
0.6900
0.7400
0.6900
0.6907
7,987
+0.00(+0.09%)
Nov 03, 2023
0.7500
0.7500
0.6713
0.6901
13,961
-0.01(-0.85%)
Nov 02, 2023
0.7299
0.7299
0.6577
0.6960
22,772
-0.00(-0.57%)
Nov 01, 2023
0.6800
0.7000
0.6800
0.7000
4,331
+0.01(+1.45%)
Oct 31, 2023
0.7500
0.7498
0.6850
0.6900
4,241
-0.06(-7.99%)
Oct 30, 2023
0.7243
0.7499
0.6614
0.7499
23,541
+0.07(+9.80%)
Oct 27, 2023
0.6600
0.7700
0.6550
0.6830
39,153
+0.01(+1.94%)
Oct 26, 2023
0.6700
0.7399
0.6600
0.6700
12,919
-0.02(-2.19%)
Oct 25, 2023
0.7000
0.7000
0.6850
0.6850
6,271
-0.02(-2.16%)
Oct 24, 2023
0.6900
0.7199
0.6900
0.7001
2,740
+0.02(+2.43%)
Oct 23, 2023
0.6800
0.7500
0.6800
0.6835
5,953
-0.01(-0.94%)
Oct 20, 2023
0.6800
0.7897
0.6800
0.6900
7,691
-0.01(-1.43%)
Oct 19, 2023
0.7700
0.7700
0.6950
0.7000
13,978
-0.01(-1.75%)
Oct 18, 2023
0.8298
0.8300
0.7125
0.7125
17,832
-0.04(-5.00%)
Oct 17, 2023
0.7500
0.8114
0.7141
0.7500
16,308
+0.02(+2.25%)
Oct 16, 2023
0.7300
0.7345
0.6949
0.7335
18,236
+0.03(+4.79%)
Oct 13, 2023
0.7599
0.7979
0.6553
0.7000
36,273
-0.03(-4.70%)
Oct 12, 2023
0.7999
0.7999
0.7345
0.7345
30,950
-0.01(-0.74%)
Oct 11, 2023
0.7500
0.7651
0.7170
0.7400
17,668
-0.02(-2.63%)
Oct 10, 2023
0.8352
0.8352
0.7291
0.7600
31,597
-0.04(-4.88%)
Oct 09, 2023
0.8247
0.8500
0.7500
0.7990
9,475
+0.04(+5.13%)
Oct 06, 2023
0.7801
0.7899
0.7100
0.7600
22,557
+0.04(+5.50%)
Oct 05, 2023
0.7200
0.7884
0.7000
0.7204
11,426
+0.00(+0.06%)
Oct 04, 2023
0.7500
0.7702
0.7110
0.7200
37,186
-0.06(-7.47%)
Oct 03, 2023
1.190
1.190
0.6900
0.7781
231,870
-0.42(-35.16%)
Oct 02, 2023
1.160
1.245
1.090
1.200
25,201
+0.04(+3.45%)
Sep 29, 2023
1.360
1.360
1.155
1.160
10,244
-0.04(-3.23%)
Sep 28, 2023
1.430
1.430
1.170
1.199
18,612
+0.03(+2.45%)
Sep 27, 2023
1.213
1.269
1.020
1.170
11,380
-0.03(-2.50%)
Sep 26, 2023
1.130
1.250
1.020
1.200
45,122
+0.04(+3.45%)
Sep 25, 2023
1.170
1.220
1.140
1.160
14,893
-0.04(-3.09%)
Sep 22, 2023
1.100
1.200
1.100
1.197
22,574
+0.08(+6.87%)
Sep 21, 2023
1.030
1.195
1.030
1.120
19,403
+0.02(+1.82%)
Sep 20, 2023
1.200
1.200
1.100
1.100
17,413
-0.05(-4.35%)
Sep 19, 2023
1.170
1.250
1.090
1.150
28,460
+0.00(+0.00%)
Sep 18, 2023
1.370
1.400
1.130
1.150
41,374
-0.25(-17.86%)
Sep 15, 2023
1.430
1.460
1.370
1.400
34,298
+0.02(+1.45%)
Sep 14, 2023
1.330
1.440
1.316
1.380
46,147
+0.02(+1.47%)
Sep 13, 2023
1.420
1.446
1.280
1.360
28,710
+0.00(+0.00%)
Sep 12, 2023
1.480
1.520
1.310
1.360
38,756
-0.09(-6.21%)
Sep 11, 2023
1.930
1.971
1.434
1.450
96,742
-0.35(-19.44%)
Sep 08, 2023
1.590
2.130
1.590
1.800
218,935
+0.05(+2.86%)
Sep 07, 2023
1.380
1.800
1.330
1.750
341,716
+0.16(+10.06%)
Sep 06, 2023
1.100
1.780
1.050
1.590
2,607,232
+0.57(+55.12%)
Sep 05, 2023
1.000
1.050
0.9100
1.025
52,531
+0.12(+13.89%)
Sep 01, 2023
0.9900
0.9900
0.9000
0.9000
18,161
-0.06(-6.25%)
Aug 31, 2023
1.000
1.010
0.8901
0.9600
42,580
+0.04(+4.67%)
Aug 30, 2023
1.050
1.170
0.9100
0.9172
57,668
-0.10(-10.08%)
Aug 29, 2023
1.040
1.050
1.000
1.020
5,122
+0.01(+0.99%)
Aug 28, 2023
1.070
1.070
1.000
1.010
13,718
+0.01(+1.00%)
Aug 25, 2023
1.020
1.070
1.000
1.000
12,869
+0.00(+0.00%)
Aug 24, 2023
1.050
1.170
1.000
1.000
18,822
-0.08(-7.83%)
Aug 23, 2023
1.200
1.200
1.060
1.085
10,321
-0.02(-1.36%)
Aug 22, 2023
1.130
1.240
1.060
1.100
14,467
-0.04(-3.86%)
Aug 21, 2023
1.210
1.310
1.120
1.144
30,661
-0.13(-10.26%)
Aug 18, 2023
1.270
1.275
1.260
1.275
9,726
+0.01(+1.19%)
Aug 17, 2023
1.340
1.370
1.260
1.260
13,598
-0.05(-3.82%)
Aug 16, 2023
1.300
1.330
1.290
1.310
3,555
+0.01(+0.77%)
Aug 15, 2023
1.250
1.307
1.250
1.300
8,668
+0.02(+1.56%)
Aug 14, 2023
1.300
1.334
1.210
1.280
9,068
-0.04(-3.03%)
Aug 11, 2023
1.520
1.570
1.290
1.320
40,510
-0.23(-14.84%)
Aug 10, 2023
1.620
1.620
1.550
1.550
8,418
-0.09(-5.49%)
Aug 09, 2023
1.610
1.652
1.560
1.640
10,653
-0.04(-2.38%)
Aug 08, 2023
1.610
1.710
1.550
1.680
20,721
+0.07(+4.35%)
Aug 07, 2023
1.610
1.630
1.610
1.610
4,328
+0.00(+0.00%)
Aug 04, 2023
1.560
1.650
1.560
1.610
7,364
+0.01(+0.63%)
Aug 03, 2023
1.610
1.615
1.550
1.600
7,707
+0.02(+1.27%)
Aug 02, 2023
1.600
1.640
1.570
1.580
8,053
-0.07(-4.24%)
Aug 01, 2023
1.680
1.710
1.650
1.650
6,770
-0.04(-2.37%)
Jul 31, 2023
1.690
1.710
1.654
1.690
9,880
-0.02(-1.17%)
Jul 28, 2023
1.750
1.750
1.650
1.710
12,219
+0.02(+1.48%)
Jul 27, 2023
1.730
1.730
1.660
1.685
2,190
+0.04(+2.12%)
Jul 26, 2023
1.650
1.710
1.650
1.650
10,532
+0.00(+0.00%)
Jul 25, 2023
1.710
1.760
1.640
1.650
10,781
-0.07(-4.07%)
Jul 24, 2023
1.640
1.750
1.640
1.720
4,188
+0.04(+2.38%)
Jul 21, 2023
1.710
1.710
1.630
1.680
12,511
-0.02(-1.18%)
Jul 20, 2023
1.770
1.770
1.610
1.700
25,998
-0.07(-4.19%)
Jul 19, 2023
1.620
1.820
1.620
1.774
44,598
+0.14(+8.24%)
Jul 18, 2023
1.650
1.690
1.610
1.639
13,195
-0.02(-1.25%)
Jul 17, 2023
1.910
1.930
1.600
1.660
46,316
-0.08(-4.65%)
Jul 14, 2023
1.840
1.960
1.620
1.741
86,720
-0.06(-3.28%)
Jul 13, 2023
1.500
1.800
1.490
1.800
139,255
+0.31(+20.81%)
Jul 12, 2023
1.600
1.600
1.490
1.490
12,207
-0.04(-2.54%)
Jul 11, 2023
1.610
1.605
1.520
1.529
13,763
-0.01(-0.72%)
Jul 10, 2023
1.630
1.630
1.540
1.540
17,742
-0.10(-6.10%)
Jul 07, 2023
1.600
1.660
1.580
1.640
7,355
+0.04(+2.50%)
Jul 06, 2023
1.640
1.670
1.570
1.600
8,103
-0.10(-5.88%)
Jul 05, 2023
1.720
1.720
1.600
1.700
14,215
+0.09(+5.59%)
Jul 03, 2023
1.700
1.750
1.590
1.610
10,750
-0.03(-1.83%)
Jun 30, 2023
1.560
1.720
1.560
1.640
11,523
+0.09(+5.81%)
Jun 29, 2023
1.530
1.630
1.520
1.550
16,322
+0.03(+1.97%)
Jun 28, 2023
1.510
1.570
1.510
1.520
11,063
-0.05(-2.89%)
Jun 27, 2023
1.530
1.580
1.510
1.565
8,719
+0.04(+2.30%)
Jun 26, 2023
1.520
1.625
1.500
1.530
10,625
+0.01(+0.66%)
Jun 23, 2023
1.580
1.740
1.520
1.520
17,627
-0.05(-3.18%)
Jun 22, 2023
1.760
1.830
1.560
1.570
28,543
-0.18(-10.03%)
Jun 21, 2023
1.780
1.820
1.660
1.745
74,437
+0.01(+0.29%)
Jun 20, 2023
1.830
1.850
1.660
1.740
10,511
-0.06(-3.33%)
Jun 16, 2023
1.880
1.900
1.790
1.800
8,083
-0.03(-1.64%)
Jun 15, 2023
1.710
1.830
1.710
1.830
7,250
-0.75(-29.07%)
May 08, 2023
2.500
2.650
2.500
2.580
5,731
+0.08(+3.20%)
May 05, 2023
2.500
2.670
2.500
2.500
10,133
+0.00(+0.00%)
May 04, 2023
2.640
2.640
2.500
2.500
8,302
-0.13(-4.94%)
May 03, 2023
2.620
2.750
2.553
2.630
3,782
+0.03(+1.15%)
May 02, 2023
2.760
2.760
2.510
2.600
15,477
-0.09(-3.35%)
May 01, 2023
2.650
2.710
2.650
2.690
5,368
+0.01(+0.37%)
Apr 28, 2023
2.560
2.798
2.560
2.680
7,659
+0.08(+3.08%)
Apr 27, 2023
3.210
3.210
2.560
2.600
25,686
+0.08(+3.17%)
Apr 26, 2023
2.900
2.990
2.520
2.520
9,888
-0.19(-7.01%)
Apr 25, 2023
3.001
3.001
2.670
2.710
29,865
-0.29(-9.67%)
Apr 24, 2023
3.120
3.240
3.000
3.000
17,177
-0.12(-3.85%)
Apr 21, 2023
3.120
3.120
3.010
3.120
8,799
-0.04(-1.27%)
Apr 20, 2023
3.180
3.270
3.120
3.160
9,598
-0.08(-2.47%)
Apr 19, 2023
3.290
3.320
3.220
3.240
5,356
-0.05(-1.64%)
Apr 18, 2023
3.450
3.450
3.294
3.294
2,898
-0.13(-3.68%)
Apr 17, 2023
3.290
3.470
3.290
3.420
6,404
+0.05(+1.63%)
Apr 14, 2023
3.469
3.469
3.330
3.365
6,239
-0.00(-0.15%)
Apr 13, 2023
3.500
3.500
3.350
3.370
5,335
-0.13(-3.71%)
Apr 12, 2023
3.430
3.500
3.310
3.500
25,448
+0.07(+2.04%)
Apr 11, 2023
3.430
3.600
3.430
3.430
3,393
+0.00(+0.00%)
Apr 10, 2023
3.370
3.500
3.311
3.430
3,547
+0.05(+1.48%)
Apr 06, 2023
3.420
3.630
3.335
3.380
14,942
-0.03(-0.88%)
Apr 05, 2023
3.240
3.490
3.240
3.410
14,120
+0.07(+2.10%)
Apr 04, 2023
3.610
3.659
3.295
3.340
16,019
-0.22(-6.18%)
Apr 03, 2023
3.700
3.769
3.420
3.560
20,625
-0.18(-4.70%)
Mar 31, 2023
3.810
3.810
3.570
3.735
6,670
+0.06(+1.51%)
Mar 30, 2023
3.550
3.900
3.485
3.680
19,268
+0.28(+8.24%)
Mar 29, 2023
3.230
3.500
3.230
3.400
35,320
+0.10(+3.03%)
Mar 28, 2023
3.360
3.500
3.150
3.300
22,997
-0.10(-2.94%)
Mar 27, 2023
3.900
3.900
3.400
3.400
8,532
-0.01(-0.29%)
Mar 24, 2023
3.610
3.710
3.350
3.410
12,159
-0.28(-7.59%)
Mar 23, 2023
3.930
3.930
3.690
3.690
28,628
-0.16(-4.16%)
Mar 22, 2023
3.830
3.990
3.830
3.850
4,039
-0.01(-0.36%)
Mar 21, 2023
4.050
4.050
3.864
3.864
11,532
-0.01(-0.16%)
Mar 20, 2023
3.900
3.990
3.800
3.870
17,008
+0.02(+0.52%)
Mar 17, 2023
3.940
3.990
3.850
3.850
5,130
-0.09(-2.28%)
Mar 16, 2023
3.750
3.990
3.750
3.940
12,345
+0.17(+4.51%)
Mar 15, 2023
3.840
3.980
3.750
3.770
16,963
-0.16(-4.07%)
Mar 14, 2023
4.220
4.258
3.930
3.930
18,553
-0.27(-6.47%)
Mar 13, 2023
4.110
4.275
4.081
4.202
6,797
-0.06(-1.36%)
Mar 10, 2023
4.350
4.400
4.260
4.260
14,470
-0.16(-3.62%)
Mar 09, 2023
4.490
4.560
4.319
4.420
24,857
-0.01(-0.34%)
Mar 08, 2023
4.400
4.448
4.330
4.435
18,250
+0.10(+2.42%)
Mar 07, 2023
4.100
4.330
4.100
4.330
7,194
+0.27(+6.61%)
Mar 06, 2023
4.350
4.510
4.050
4.062
33,928
-0.34(-7.69%)
Mar 03, 2023
4.450
4.490
4.330
4.400
7,446
-0.08(-1.78%)
Mar 02, 2023
4.300
4.480
4.300
4.480
3,454
+0.12(+2.75%)
Mar 01, 2023
4.460
4.460
4.350
4.360
17,012
-0.05(-1.14%)
Feb 28, 2023
4.450
4.540
4.410
4.410
18,921
-0.10(-2.22%)
Feb 27, 2023
4.410
4.629
4.410
4.510
6,514
+0.01(+0.22%)
Feb 24, 2023
4.640
4.640
4.500
4.500
6,551
-0.13(-2.81%)
Feb 23, 2023
4.850
4.850
4.620
4.630
2,824
-0.21(-4.34%)
Feb 22, 2023
4.660
4.840
4.660
4.840
1,324
+0.12(+2.43%)
Feb 21, 2023
5.000
5.050
4.660
4.725
13,117
-0.18(-3.57%)
Feb 17, 2023
4.830
4.950
4.740
4.900
11,504
+0.05(+1.03%)
Feb 16, 2023
4.520
5.100
4.520
4.850
30,820
+0.12(+2.54%)
Feb 15, 2023
4.680
4.830
4.500
4.730
19,639
+0.24(+5.35%)
Feb 14, 2023
4.460
4.600
4.450
4.490
6,742
-0.16(-3.43%)
Feb 13, 2023
4.400
4.650
4.400
4.650
17,084
+0.26(+5.92%)
Feb 10, 2023
4.750
4.750
4.320
4.390
27,828
-0.35(-7.39%)
Feb 09, 2023
5.140
5.161
4.560
4.740
23,106
-0.31(-6.14%)
Feb 08, 2023
5.410
5.410
4.980
5.050
9,300
-0.15(-2.88%)
Feb 07, 2023
4.900
5.200
4.810
5.200
16,468
+0.25(+5.05%)
Feb 06, 2023
5.310
5.310
4.800
4.950
28,431
-0.23(-4.44%)
Feb 03, 2023
5.400
5.400
4.890
5.180
18,061
-0.06(-1.15%)
Feb 02, 2023
4.830
5.590
4.770
5.240
98,284
+0.49(+10.32%)
Feb 01, 2023
4.870
4.895
4.470
4.750
49,752
+0.07(+1.41%)
Jan 31, 2023
4.250
4.750
4.250
4.684
39,944
+0.38(+8.93%)
Jan 30, 2023
4.310
4.650
4.300
4.300
10,690
-0.13(-2.93%)
Jan 27, 2023
4.550
4.710
4.360
4.430
8,822
-0.12(-2.64%)
Jan 26, 2023
4.980
4.980
4.510
4.550
19,904
-0.17(-3.60%)
Jan 25, 2023
4.700
4.900
4.700
4.720
17,480
+0.02(+0.43%)
Jan 24, 2023
4.930
5.000
4.700
4.700
17,994
-0.21(-4.18%)
Jan 23, 2023
4.710
4.979
4.710
4.905
10,926
+0.12(+2.61%)
Jan 20, 2023
4.673
4.870
4.600
4.780
20,446
+0.07(+1.49%)
Jan 19, 2023
4.760
4.800
4.330
4.710
26,223
-0.02(-0.42%)
Jan 18, 2023
4.890
5.000
4.700
4.730
11,868
-0.12(-2.57%)
Jan 17, 2023
4.850
4.930
4.696
4.855
26,123
+0.21(+4.41%)
Jan 13, 2023
4.850
5.000
4.610
4.650
34,341
-0.15(-3.12%)
Jan 12, 2023
4.280
4.800
4.280
4.800
34,158
+0.46(+10.73%)
Jan 11, 2023
4.380
4.460
4.258
4.335
9,099
+0.08(+2.00%)
Jan 10, 2023
4.230
4.400
4.120
4.250
11,692
+0.07(+1.67%)
Jan 09, 2023
4.150
4.240
4.050
4.180
14,996
-0.04(-0.95%)
Jan 06, 2023
4.100
4.250
4.010
4.220
13,390
+0.24(+6.03%)
Jan 05, 2023
3.750
4.054
3.750
3.980
6,402
+0.14(+3.65%)
Jan 04, 2023
3.860
3.980
3.760
3.840
17,146
-0.07(-1.79%)
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.