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
Rush Street Interactive Inc
(NY:
RSI
)
8.900
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Dec 29, 2023
4.550
4.561
4.470
4.490
574,604
-0.08(-1.75%)
Dec 28, 2023
4.690
4.805
4.490
4.570
815,209
-0.18(-3.79%)
Dec 27, 2023
4.450
4.760
4.340
4.750
717,016
+0.31(+6.98%)
Dec 26, 2023
4.280
4.450
4.260
4.440
394,057
+0.15(+3.50%)
Dec 22, 2023
4.400
4.440
4.120
4.290
3,246,119
-0.13(-2.94%)
Dec 21, 2023
4.350
4.425
4.270
4.420
273,658
+0.13(+3.03%)
Dec 20, 2023
4.340
4.539
4.260
4.290
342,165
-0.06(-1.38%)
Dec 19, 2023
4.230
4.370
4.180
4.350
479,248
+0.22(+5.33%)
Dec 18, 2023
4.170
4.250
4.090
4.130
467,392
-0.06(-1.43%)
Dec 15, 2023
4.350
4.390
4.120
4.190
895,094
-0.09(-2.10%)
Dec 14, 2023
4.320
4.498
4.200
4.280
536,152
+0.05(+1.18%)
Dec 13, 2023
4.030
4.240
3.970
4.230
530,766
+0.21(+5.22%)
Dec 12, 2023
3.990
4.045
3.935
4.020
239,290
+0.01(+0.25%)
Dec 11, 2023
4.060
4.195
4.000
4.010
441,719
-0.05(-1.23%)
Dec 08, 2023
3.840
4.070
3.780
4.060
542,554
+0.20(+5.18%)
Dec 07, 2023
3.970
4.000
3.860
3.860
402,682
-0.09(-2.28%)
Dec 06, 2023
4.010
4.100
3.910
3.950
689,296
-0.06(-1.50%)
Dec 05, 2023
4.210
4.210
3.955
4.010
678,856
-0.30(-6.96%)
Dec 04, 2023
4.380
4.430
4.220
4.310
422,441
-0.10(-2.27%)
Dec 01, 2023
4.180
4.430
4.170
4.410
356,766
+0.20(+4.75%)
Nov 30, 2023
4.260
4.320
4.105
4.210
503,252
-0.04(-0.94%)
Nov 29, 2023
4.300
4.360
4.190
4.250
571,418
+0.02(+0.47%)
Nov 28, 2023
4.280
4.290
4.170
4.230
366,747
-0.05(-1.17%)
Nov 27, 2023
4.530
4.530
4.280
4.280
310,614
-0.32(-6.96%)
Nov 24, 2023
4.550
4.630
4.440
4.600
143,446
+0.06(+1.32%)
Nov 22, 2023
4.630
4.730
4.490
4.540
355,992
+0.00(+0.00%)
Nov 21, 2023
4.550
4.580
4.340
4.540
387,824
-0.14(-2.99%)
Nov 20, 2023
4.710
4.765
4.640
4.680
337,777
+0.01(+0.21%)
Nov 17, 2023
4.670
4.735
4.645
4.670
411,603
+0.06(+1.30%)
Nov 16, 2023
4.630
4.750
4.545
4.610
542,612
-0.12(-2.54%)
Nov 15, 2023
4.730
4.980
4.695
4.730
612,711
+0.03(+0.64%)
Nov 14, 2023
4.500
4.780
4.460
4.700
1,396,834
+0.39(+9.05%)
Nov 13, 2023
4.290
4.350
4.200
4.310
447,078
-0.03(-0.69%)
Nov 10, 2023
4.290
4.350
4.180
4.340
484,915
+0.04(+0.93%)
Nov 09, 2023
4.430
4.450
4.270
4.300
505,361
-0.12(-2.71%)
Nov 08, 2023
4.410
4.560
4.380
4.420
447,244
-0.03(-0.67%)
Nov 07, 2023
4.040
4.470
3.960
4.450
755,636
+0.45(+11.25%)
Nov 06, 2023
3.840
4.040
3.785
4.000
753,054
+0.20(+5.26%)
Nov 03, 2023
3.810
3.915
3.725
3.800
3,668,972
+0.04(+1.06%)
Nov 02, 2023
3.650
3.990
3.600
3.760
4,194,014
+0.22(+6.21%)
Nov 01, 2023
3.610
3.660
3.475
3.540
1,516,991
-0.03(-0.84%)
Oct 31, 2023
3.530
3.600
3.465
3.570
743,913
+0.12(+3.48%)
Oct 30, 2023
3.420
3.470
3.270
3.450
615,150
+0.15(+4.55%)
Oct 27, 2023
3.310
3.345
3.175
3.300
737,410
+0.01(+0.30%)
Oct 26, 2023
3.420
3.450
3.220
3.290
688,139
-0.09(-2.66%)
Oct 25, 2023
3.730
3.760
3.210
3.380
3,362,918
-0.44(-11.52%)
Oct 24, 2023
3.710
3.890
3.710
3.820
3,076,859
+0.18(+4.95%)
Oct 23, 2023
3.640
3.725
3.610
3.640
291,678
-0.02(-0.55%)
Oct 20, 2023
3.700
3.700
3.520
3.660
641,505
-0.03(-0.81%)
Oct 19, 2023
3.840
3.850
3.650
3.690
374,290
-0.11(-2.89%)
Oct 18, 2023
3.990
3.990
3.780
3.800
508,011
-0.23(-5.71%)
Oct 17, 2023
3.830
4.055
3.810
4.030
607,930
+0.14(+3.60%)
Oct 16, 2023
3.840
3.915
3.785
3.890
268,662
+0.11(+2.91%)
Oct 13, 2023
3.890
3.920
3.735
3.780
418,369
-0.11(-2.83%)
Oct 12, 2023
4.110
4.110
3.820
3.890
579,044
-0.21(-5.12%)
Oct 11, 2023
4.320
4.410
4.060
4.100
308,664
-0.23(-5.31%)
Oct 10, 2023
4.060
4.395
4.060
4.330
502,753
+0.28(+6.91%)
Oct 09, 2023
3.950
4.060
3.890
4.050
361,554
+0.01(+0.25%)
Oct 06, 2023
3.940
4.080
3.900
4.040
338,258
+0.05(+1.25%)
Oct 05, 2023
4.120
4.150
3.915
3.990
564,958
-0.11(-2.68%)
Oct 04, 2023
4.270
4.290
3.970
4.100
584,354
-0.17(-3.98%)
Oct 03, 2023
4.500
4.520
4.140
4.270
887,653
-0.27(-5.95%)
Oct 02, 2023
4.560
4.650
4.480
4.540
501,223
-0.08(-1.73%)
Sep 29, 2023
4.610
4.695
4.440
4.620
738,065
+0.03(+0.65%)
Sep 28, 2023
4.920
4.970
4.400
4.590
1,118,684
-0.34(-6.90%)
Sep 27, 2023
4.860
4.980
4.780
4.930
440,943
+0.17(+3.57%)
Sep 26, 2023
4.830
4.940
4.750
4.760
428,622
-0.11(-2.26%)
Sep 25, 2023
4.670
4.910
4.780
4.870
820,879
+0.12(+2.53%)
Sep 22, 2023
4.740
4.790
4.670
4.750
573,720
+0.03(+0.64%)
Sep 21, 2023
4.700
4.790
4.590
4.720
485,393
-0.07(-1.46%)
Sep 20, 2023
4.890
4.990
4.790
4.790
294,090
-0.07(-1.44%)
Sep 19, 2023
5.000
5.030
4.830
4.860
416,286
-0.18(-3.57%)
Sep 18, 2023
5.160
5.250
5.020
5.040
284,452
-0.12(-2.33%)
Sep 15, 2023
5.320
5.350
5.110
5.160
618,233
-0.16(-3.01%)
Sep 14, 2023
5.280
5.380
5.260
5.320
436,451
+0.09(+1.72%)
Sep 13, 2023
5.330
5.330
5.041
5.230
583,225
-0.12(-2.24%)
Sep 12, 2023
5.140
5.470
5.140
5.350
648,136
+0.18(+3.48%)
Sep 11, 2023
5.340
5.390
5.110
5.170
780,654
-0.12(-2.27%)
Sep 08, 2023
5.330
5.480
5.110
5.290
1,212,787
+0.15(+2.92%)
Sep 07, 2023
4.900
5.150
4.710
5.140
1,248,480
+0.30(+6.20%)
Sep 06, 2023
4.520
4.870
4.490
4.840
1,087,539
+0.32(+7.08%)
Sep 05, 2023
4.580
4.600
4.460
4.520
620,714
-0.09(-1.95%)
Sep 01, 2023
4.630
4.750
4.600
4.610
395,662
+0.01(+0.22%)
Aug 31, 2023
4.610
4.670
4.545
4.600
474,007
+0.00(+0.00%)
Aug 30, 2023
4.650
4.760
4.560
4.600
611,855
-0.09(-1.92%)
Aug 29, 2023
4.580
4.780
4.520
4.690
505,052
+0.09(+1.96%)
Aug 28, 2023
4.260
4.620
4.210
4.600
713,535
+0.38(+9.00%)
Aug 25, 2023
4.170
4.280
4.130
4.220
299,357
+0.06(+1.44%)
Aug 24, 2023
4.150
4.180
4.050
4.160
546,709
+0.00(+0.00%)
Aug 23, 2023
4.020
4.160
3.965
4.160
365,390
+0.16(+4.00%)
Aug 22, 2023
4.040
4.100
3.970
4.000
456,131
+0.01(+0.25%)
Aug 21, 2023
3.990
4.020
3.820
3.990
588,201
-0.03(-0.75%)
Aug 18, 2023
3.980
4.115
3.920
4.020
567,718
-0.02(-0.50%)
Aug 17, 2023
4.300
4.380
3.985
4.040
907,819
-0.26(-6.05%)
Aug 16, 2023
4.600
4.730
4.300
4.300
1,103,285
-0.29(-6.32%)
Aug 15, 2023
4.440
4.725
4.400
4.590
2,786,230
+0.12(+2.68%)
Aug 14, 2023
4.130
4.490
4.030
4.470
1,463,397
+0.25(+5.92%)
Aug 11, 2023
4.130
4.260
4.060
4.220
437,626
+0.06(+1.44%)
Aug 10, 2023
4.050
4.290
4.030
4.160
1,249,069
+0.16(+4.00%)
Aug 09, 2023
4.260
4.370
3.971
4.000
484,754
-0.28(-6.54%)
Aug 08, 2023
4.080
4.310
4.080
4.280
916,470
+0.06(+1.42%)
Aug 07, 2023
4.350
4.420
4.020
4.220
606,231
-0.05(-1.17%)
Aug 04, 2023
4.450
4.500
4.250
4.270
687,737
-0.18(-4.04%)
Aug 03, 2023
4.000
4.730
3.860
4.450
2,466,604
+0.74(+19.95%)
Aug 02, 2023
3.810
3.810
3.665
3.710
492,695
-0.14(-3.64%)
Aug 01, 2023
3.830
3.860
3.720
3.850
626,473
+0.02(+0.52%)
Jul 31, 2023
3.800
3.990
3.780
3.830
798,901
+0.05(+1.32%)
Jul 28, 2023
3.620
3.815
3.620
3.780
423,504
+0.22(+6.18%)
Jul 27, 2023
3.710
3.820
3.499
3.560
1,120,180
-0.07(-1.93%)
Jul 26, 2023
3.390
3.685
3.390
3.630
807,781
+0.23(+6.76%)
Jul 25, 2023
3.400
3.500
3.390
3.400
272,228
-0.02(-0.58%)
Jul 24, 2023
3.380
3.500
3.330
3.420
407,409
+0.06(+1.79%)
Jul 21, 2023
3.560
3.580
3.360
3.360
1,109,696
-0.16(-4.55%)
Jul 20, 2023
3.570
3.595
3.519
3.520
316,277
-0.04(-1.12%)
Jul 19, 2023
3.600
3.655
3.520
3.560
281,715
-0.01(-0.28%)
Jul 18, 2023
3.360
3.590
3.360
3.570
343,724
+0.20(+5.93%)
Jul 17, 2023
3.500
3.525
3.355
3.370
430,744
-0.22(-6.13%)
Jul 14, 2023
3.810
3.810
3.580
3.590
313,108
-0.22(-5.77%)
Jul 13, 2023
3.780
3.810
3.685
3.810
607,667
+0.10(+2.70%)
Jul 12, 2023
3.730
3.800
3.640
3.710
633,471
+0.07(+1.92%)
Jul 11, 2023
3.470
3.640
3.460
3.640
695,270
+0.20(+5.81%)
Jul 10, 2023
3.070
3.490
3.070
3.440
1,140,191
+0.38(+12.42%)
Jul 07, 2023
3.010
3.095
2.980
3.060
573,708
+0.07(+2.34%)
Jul 06, 2023
3.000
3.025
2.899
2.990
504,953
-0.03(-0.99%)
Jul 05, 2023
3.150
3.150
3.005
3.020
595,767
-0.17(-5.33%)
Jul 03, 2023
3.100
3.190
3.100
3.190
283,606
+0.07(+2.24%)
Jun 30, 2023
3.170
3.170
3.070
3.120
365,931
-0.01(-0.32%)
Jun 29, 2023
3.080
3.170
3.060
3.130
436,500
+0.05(+1.62%)
Jun 28, 2023
3.020
3.120
3.001
3.080
387,178
+0.07(+2.33%)
Jun 27, 2023
2.970
3.025
2.920
3.010
327,924
+0.05(+1.69%)
Jun 26, 2023
2.980
3.010
2.940
2.960
347,250
-0.05(-1.66%)
Jun 23, 2023
2.940
3.040
2.909
3.010
1,197,604
+0.04(+1.35%)
Jun 22, 2023
3.010
3.040
2.960
2.970
477,982
-0.07(-2.30%)
Jun 21, 2023
3.060
3.070
2.980
3.040
550,882
+0.00(+0.00%)
Jun 20, 2023
3.100
3.130
3.040
3.040
376,129
-0.08(-2.56%)
Jun 16, 2023
3.150
3.180
3.075
3.120
595,266
-0.07(-2.19%)
Jun 15, 2023
3.090
3.210
3.080
3.190
363,210
-0.03(-0.93%)
May 08, 2023
3.380
3.380
3.180
3.220
350,163
-0.07(-2.13%)
May 05, 2023
3.240
3.330
3.220
3.290
307,836
+0.16(+5.11%)
May 04, 2023
3.410
3.568
3.125
3.130
474,482
-0.04(-1.26%)
May 03, 2023
3.160
3.280
3.140
3.170
357,544
+0.03(+0.96%)
May 02, 2023
3.230
3.240
3.080
3.140
471,510
-0.12(-3.68%)
May 01, 2023
3.160
3.310
3.150
3.260
378,176
+0.15(+4.82%)
Apr 28, 2023
2.930
3.140
2.930
3.110
552,240
+0.16(+5.42%)
Apr 27, 2023
2.940
2.990
2.870
2.950
583,512
+0.07(+2.43%)
Apr 26, 2023
2.960
3.010
2.885
2.880
524,243
-0.09(-3.03%)
Apr 25, 2023
3.070
3.070
2.940
2.970
835,650
-0.15(-4.81%)
Apr 24, 2023
3.250
3.330
3.110
3.120
340,294
-0.14(-4.29%)
Apr 21, 2023
3.270
3.300
3.149
3.260
1,052,500
-0.01(-0.31%)
Apr 20, 2023
3.200
3.360
3.182
3.270
267,230
+0.00(+0.00%)
Apr 19, 2023
3.020
3.310
3.020
3.270
625,020
+0.22(+7.21%)
Apr 18, 2023
3.140
3.190
3.025
3.050
946,133
-0.05(-1.61%)
Apr 17, 2023
3.080
3.145
2.980
3.100
485,262
+0.03(+0.98%)
Apr 14, 2023
3.100
3.180
3.050
3.070
289,318
-0.03(-0.97%)
Apr 13, 2023
2.980
3.110
2.972
3.100
231,042
+0.13(+4.38%)
Apr 12, 2023
3.090
3.115
2.960
2.970
474,593
-0.06(-1.98%)
Apr 11, 2023
3.030
3.120
3.020
3.030
271,838
-0.01(-0.33%)
Apr 10, 2023
2.960
3.050
2.915
3.040
233,778
+0.08(+2.70%)
Apr 06, 2023
2.940
2.988
2.770
2.960
558,887
+0.17(+6.09%)
Apr 05, 2023
3.010
3.020
2.790
2.790
654,157
-0.26(-8.52%)
Apr 04, 2023
3.180
3.180
3.000
3.050
404,731
-0.07(-2.24%)
Apr 03, 2023
3.100
3.180
3.063
3.120
1,033,331
+0.01(+0.32%)
Mar 31, 2023
3.120
3.175
3.085
3.110
1,695,052
+0.00(+0.00%)
Mar 30, 2023
3.060
3.190
3.060
3.110
508,914
+0.08(+2.64%)
Mar 29, 2023
3.060
3.060
2.981
3.030
513,632
+0.01(+0.33%)
Mar 28, 2023
3.100
3.100
2.970
3.020
373,871
-0.11(-3.51%)
Mar 27, 2023
3.270
3.270
3.095
3.130
340,798
-0.10(-3.10%)
Mar 24, 2023
3.110
3.240
3.100
3.230
303,972
+0.07(+2.22%)
Mar 23, 2023
3.120
3.330
3.110
3.160
323,880
+0.07(+2.27%)
Mar 22, 2023
3.250
3.260
3.080
3.090
254,373
-0.17(-5.21%)
Mar 21, 2023
3.170
3.285
3.150
3.260
284,787
+0.20(+6.54%)
Mar 20, 2023
3.200
3.210
3.060
3.060
988,954
-0.11(-3.47%)
Mar 17, 2023
3.250
3.260
3.110
3.170
513,585
-0.11(-3.35%)
Mar 16, 2023
3.210
3.360
3.180
3.280
283,728
+0.00(+0.00%)
Mar 15, 2023
3.190
3.305
3.180
3.280
387,201
-0.03(-0.91%)
Mar 14, 2023
3.380
3.435
3.270
3.310
353,087
+0.06(+1.85%)
Mar 13, 2023
3.320
3.330
3.200
3.250
413,869
-0.14(-4.13%)
Mar 10, 2023
3.450
3.500
3.345
3.390
401,013
-0.09(-2.59%)
Mar 09, 2023
3.600
3.610
3.450
3.480
386,459
-0.14(-3.87%)
Mar 08, 2023
3.720
3.720
3.500
3.620
349,479
-0.10(-2.69%)
Mar 07, 2023
3.800
3.960
3.720
3.720
433,577
-0.10(-2.62%)
Mar 06, 2023
3.760
3.850
3.730
3.820
433,827
+0.06(+1.60%)
Mar 03, 2023
3.880
3.900
3.744
3.760
385,689
-0.08(-2.08%)
Mar 02, 2023
4.200
4.490
3.798
3.840
725,168
-0.42(-9.86%)
Mar 01, 2023
4.180
4.425
4.140
4.260
1,082,474
+0.07(+1.67%)
Feb 28, 2023
4.090
4.310
4.090
4.190
338,072
+0.12(+2.95%)
Feb 27, 2023
3.900
4.110
3.805
4.070
356,176
+0.26(+6.82%)
Feb 24, 2023
3.940
3.960
3.765
3.810
309,904
-0.23(-5.69%)
Feb 23, 2023
4.180
4.230
3.970
4.040
291,518
-0.14(-3.35%)
Feb 22, 2023
4.170
4.280
4.070
4.180
256,608
+0.06(+1.46%)
Feb 21, 2023
4.220
4.350
4.120
4.120
287,146
-0.21(-4.85%)
Feb 17, 2023
4.150
4.375
4.150
4.330
662,450
+0.24(+5.87%)
Feb 16, 2023
4.120
4.240
4.040
4.090
235,086
-0.13(-3.08%)
Feb 15, 2023
3.990
4.230
3.985
4.220
207,326
+0.19(+4.71%)
Feb 14, 2023
3.880
4.060
3.810
4.030
219,923
+0.11(+2.81%)
Feb 13, 2023
3.950
4.010
3.870
3.920
222,380
-0.03(-0.76%)
Feb 10, 2023
4.020
4.050
3.950
3.950
247,895
-0.11(-2.71%)
Feb 09, 2023
4.250
4.375
4.035
4.060
227,395
-0.14(-3.33%)
Feb 08, 2023
4.370
4.420
4.185
4.200
221,461
-0.24(-5.41%)
Feb 07, 2023
4.490
4.565
4.280
4.440
380,915
-0.08(-1.77%)
Feb 06, 2023
4.400
4.610
4.350
4.520
313,796
+0.00(+0.00%)
Feb 03, 2023
4.520
4.700
4.490
4.520
397,952
-0.09(-1.95%)
Feb 02, 2023
4.550
4.806
4.505
4.610
656,469
+0.06(+1.32%)
Feb 01, 2023
4.310
4.580
4.240
4.550
438,947
+0.26(+6.06%)
Jan 31, 2023
4.100
4.345
4.100
4.290
664,084
+0.21(+5.15%)
Jan 30, 2023
4.140
4.200
4.070
4.080
265,223
-0.12(-2.86%)
Jan 27, 2023
4.100
4.280
4.060
4.200
241,517
+0.05(+1.20%)
Jan 26, 2023
4.250
4.360
4.120
4.150
320,607
-0.08(-1.89%)
Jan 25, 2023
4.210
4.280
4.085
4.230
265,769
-0.04(-0.94%)
Jan 24, 2023
4.110
4.280
4.110
4.270
336,798
+0.14(+3.39%)
Jan 23, 2023
4.050
4.230
4.000
4.130
297,745
+0.10(+2.48%)
Jan 20, 2023
4.080
4.210
3.940
4.030
1,619,446
-0.01(-0.25%)
Jan 19, 2023
3.970
4.075
3.945
4.040
374,455
+0.03(+0.75%)
Jan 18, 2023
4.030
4.160
3.980
4.010
398,159
+0.01(+0.25%)
Jan 17, 2023
4.090
4.100
3.970
4.000
346,556
-0.10(-2.44%)
Jan 13, 2023
4.130
4.275
4.080
4.100
296,182
-0.13(-3.07%)
Jan 12, 2023
4.170
4.235
4.050
4.230
650,523
+0.11(+2.67%)
Jan 11, 2023
4.090
4.200
4.025
4.120
780,710
+0.09(+2.23%)
Jan 10, 2023
3.810
4.050
3.760
4.030
846,296
+0.26(+6.90%)
Jan 09, 2023
3.920
3.960
3.690
3.770
920,579
-0.08(-2.08%)
Jan 06, 2023
3.820
3.955
3.720
3.850
805,229
+0.10(+2.67%)
Jan 05, 2023
3.780
3.830
3.650
3.750
985,861
-0.10(-2.60%)
Jan 04, 2023
3.740
3.980
3.680
3.850
990,185
+0.18(+4.90%)
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.