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
Cango Inc ADR
(NY:
CANG
)
1.572
+0.012 (+0.79%)
Streaming Delayed Price
Updated: 2:24 PM EDT, May 24, 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 31, 2021
1.313
1.385
1.293
1.326
670,287
+0.00(+0.00%)
Dec 30, 2021
1.191
1.385
1.191
1.326
888,908
+0.12(+9.79%)
Dec 29, 2021
1.212
1.233
1.191
1.208
465,463
+0.00(+0.00%)
Dec 28, 2021
1.267
1.305
1.204
1.208
609,328
-0.06(-4.67%)
Dec 27, 2021
1.335
1.368
1.267
1.267
598,441
-0.09(-6.54%)
Dec 23, 2021
1.280
1.398
1.267
1.356
501,471
+0.09(+7.00%)
Dec 22, 2021
1.233
1.305
1.225
1.267
378,501
+0.03(+2.39%)
Dec 21, 2021
1.157
1.284
1.157
1.237
463,845
+0.07(+6.16%)
Dec 20, 2021
1.098
1.221
1.098
1.166
674,506
-0.03(-2.47%)
Dec 17, 2021
1.123
1.233
1.111
1.195
546,242
+0.05(+4.43%)
Dec 16, 2021
1.216
1.280
1.145
1.145
520,008
-0.07(-5.90%)
Dec 15, 2021
1.208
1.252
1.132
1.216
516,885
-0.03(-2.04%)
Dec 14, 2021
1.204
1.275
1.204
1.242
526,178
+0.01(+1.03%)
Dec 13, 2021
1.267
1.284
1.212
1.229
457,398
-0.06(-4.59%)
Dec 10, 2021
1.309
1.343
1.275
1.288
375,091
-0.02(-1.29%)
Dec 09, 2021
1.309
1.370
1.280
1.305
336,654
-0.00(-0.32%)
Dec 08, 2021
1.275
1.347
1.265
1.309
416,709
+0.01(+0.98%)
Dec 07, 2021
1.267
1.352
1.263
1.297
572,711
+0.07(+5.50%)
Dec 06, 2021
1.119
1.267
1.102
1.229
762,195
+0.10(+8.99%)
Dec 03, 2021
1.212
1.216
1.107
1.128
1,069,175
-0.08(-6.64%)
Dec 02, 2021
1.263
1.282
1.151
1.208
876,755
-0.05(-4.35%)
Dec 01, 2021
1.352
1.365
1.259
1.263
488,524
-0.07(-5.08%)
Nov 30, 2021
1.343
1.377
1.309
1.330
1,135,407
-0.02(-1.25%)
Nov 29, 2021
1.466
1.491
1.343
1.347
847,693
-0.11(-7.54%)
Nov 26, 2021
1.508
1.520
1.394
1.457
839,697
-0.08(-5.48%)
Nov 24, 2021
1.588
1.634
1.478
1.542
1,292,271
-0.06(-3.69%)
Nov 23, 2021
1.761
1.799
1.487
1.601
1,544,698
-0.18(-9.98%)
Nov 22, 2021
1.774
1.863
1.761
1.778
607,997
+0.00(+0.00%)
Nov 19, 2021
1.837
1.858
1.761
1.778
401,603
-0.06(-3.22%)
Nov 18, 2021
1.846
1.846
1.825
1.837
289,700
-0.01(-0.46%)
Nov 17, 2021
1.892
1.905
1.820
1.846
477,450
-0.04(-2.24%)
Nov 16, 2021
1.892
1.922
1.859
1.888
355,546
-0.00(-0.22%)
Nov 15, 2021
1.896
1.905
1.854
1.892
380,604
-0.00(-0.22%)
Nov 12, 2021
1.795
1.922
1.795
1.896
416,190
+0.08(+4.42%)
Nov 11, 2021
1.787
1.865
1.787
1.816
379,100
+0.03(+1.42%)
Nov 10, 2021
1.736
1.791
438,688
+0.05(+3.16%)
Nov 09, 2021
1.765
1.787
1.736
1.736
295,420
-0.04(-2.14%)
Nov 08, 2021
1.825
1.842
1.740
1.774
545,217
-0.05(-2.78%)
Nov 05, 2021
1.863
1.901
1.812
1.825
413,389
-0.03(-1.59%)
Nov 04, 2021
1.909
1.909
1.843
1.854
299,062
-0.05(-2.88%)
Nov 03, 2021
1.863
1.922
1.863
1.909
427,290
+0.04(+2.03%)
Nov 02, 2021
1.858
1.901
1.825
1.871
430,023
+0.01(+0.68%)
Nov 01, 2021
1.858
1.905
1.885
1.858
855,187
+0.11(+6.02%)
Oct 29, 2021
1.740
1.814
1.732
1.753
441,309
-0.05(-2.58%)
Oct 28, 2021
1.715
1.829
1.698
1.799
540,183
+0.06(+3.65%)
Oct 27, 2021
1.778
1.820
1.736
1.736
596,824
-0.09(-4.86%)
Oct 26, 2021
1.863
1.825
529,315
-0.03(-1.37%)
Oct 25, 2021
1.825
1.898
1.825
1.850
338,240
+0.02(+1.15%)
Oct 22, 2021
1.901
1.901
1.820
1.829
423,703
-0.07(-3.78%)
Oct 21, 2021
1.884
1.922
1.879
1.901
449,310
+0.02(+0.90%)
Oct 20, 2021
1.884
1.909
1.884
1.884
231,103
-0.01(-0.45%)
Oct 19, 2021
1.917
1.922
1.820
1.892
472,071
-0.02(-1.10%)
Oct 18, 2021
1.901
1.917
1.875
1.913
606,342
+0.01(+0.67%)
Oct 15, 2021
1.901
1.928
1.875
1.901
334,793
+0.01(+0.67%)
Oct 14, 2021
1.913
1.922
1.863
1.888
320,295
-0.02(-1.11%)
Oct 13, 2021
1.875
1.913
1.863
1.909
457,422
+0.03(+1.57%)
Oct 12, 2021
1.909
1.939
1.863
1.879
337,589
-0.03(-1.55%)
Oct 11, 2021
1.913
1.960
1.901
1.909
414,149
+0.03(+1.35%)
Oct 08, 2021
1.812
1.908
1.804
1.884
574,195
+0.05(+3.00%)
Oct 07, 2021
1.749
1.867
1.746
1.829
736,678
+0.11(+6.13%)
Oct 06, 2021
1.660
1.744
1.660
1.723
423,850
+0.04(+2.26%)
Oct 05, 2021
1.664
1.727
1.651
1.685
414,834
+0.02(+1.27%)
Oct 04, 2021
1.668
1.698
1.634
1.664
767,167
-0.03(-1.99%)
Oct 01, 2021
1.715
1.757
1.585
1.698
1,102,749
+0.00(+0.00%)
Sep 30, 2021
1.689
1.795
1.681
1.698
733,742
+0.02(+1.26%)
Sep 29, 2021
1.736
1.789
1.672
1.677
672,981
-0.08(-4.80%)
Sep 28, 2021
1.799
1.823
1.757
1.761
480,666
-0.04(-2.11%)
Sep 27, 2021
1.736
1.825
1.711
1.799
621,983
+0.06(+3.65%)
Sep 24, 2021
1.774
1.789
1.736
1.736
549,997
-0.06(-3.29%)
Sep 23, 2021
1.753
1.837
1.753
1.795
526,787
+0.04(+2.41%)
Sep 22, 2021
1.711
1.774
1.704
1.753
602,402
+0.06(+3.75%)
Sep 21, 2021
1.660
1.719
1.660
1.689
620,631
+0.02(+1.01%)
Sep 20, 2021
1.753
1.765
1.668
1.672
1,065,848
-0.15(-8.33%)
Sep 17, 2021
1.774
1.888
1.774
1.825
555,010
+0.05(+3.10%)
Sep 16, 2021
1.727
1.809
1.727
1.770
568,480
+0.00(+0.00%)
Sep 15, 2021
1.753
1.791
1.736
1.770
612,955
+0.00(+0.24%)
Sep 14, 2021
1.799
1.844
1.757
1.765
526,578
-0.04(-2.11%)
Sep 13, 2021
1.917
1.905
1.803
1.803
806,111
-0.10(-5.32%)
Sep 10, 2021
1.863
1.913
1.846
1.905
757,928
+0.06(+3.44%)
Sep 09, 2021
1.816
1.888
1.787
1.841
550,570
-0.00(-0.23%)
Sep 08, 2021
1.879
1.884
1.778
1.846
704,186
-0.03(-1.80%)
Sep 07, 2021
1.905
1.939
1.816
1.879
910,907
-0.02(-0.89%)
Sep 03, 2021
1.884
1.939
1.837
1.896
736,309
+0.02(+0.90%)
Sep 02, 2021
1.981
2.019
1.867
1.879
1,347,242
-0.11(-5.72%)
Sep 01, 2021
1.867
2.023
1.867
1.993
949,489
+0.14(+7.27%)
Aug 31, 2021
1.837
1.913
1.825
1.858
1,356,235
+0.03(+1.62%)
Aug 30, 2021
1.812
1.901
1.795
1.829
1,208,809
+0.03(+1.88%)
Aug 27, 2021
1.694
1.820
1.656
1.795
959,225
+0.10(+5.99%)
Aug 26, 2021
1.689
1.706
1.681
1.694
490,016
+0.00(+0.25%)
Aug 25, 2021
1.660
1.719
1.632
1.689
628,904
+0.03(+2.04%)
Aug 24, 2021
1.647
1.694
1.639
1.656
834,848
+0.05(+3.43%)
Aug 23, 2021
1.470
1.613
1.449
1.601
1,442,784
+0.14(+9.86%)
Aug 20, 2021
1.575
1.702
1.406
1.457
2,469,052
-0.05(-3.63%)
Aug 19, 2021
1.558
1.613
1.487
1.512
1,240,875
-0.13(-7.73%)
Aug 18, 2021
1.478
1.689
1.466
1.639
2,159,474
+0.19(+13.45%)
Aug 17, 2021
1.444
1.462
1.411
1.444
721,598
+0.01(+0.59%)
Aug 16, 2021
1.542
1.542
1.406
1.436
1,394,381
-0.13(-8.36%)
Aug 13, 2021
1.605
1.639
1.567
1.567
674,019
-0.03(-2.11%)
Aug 12, 2021
1.744
1.744
1.571
1.601
1,341,723
-0.13(-7.56%)
Aug 11, 2021
1.765
1.770
1.715
1.732
232,976
-0.03(-1.68%)
Aug 10, 2021
1.736
1.761
1.702
1.761
404,790
+0.05(+3.22%)
Aug 09, 2021
1.689
1.749
1.639
1.706
829,126
+0.02(+1.00%)
Aug 06, 2021
1.736
1.761
1.664
1.689
474,952
-0.05(-3.15%)
Aug 05, 2021
1.711
1.795
1.711
1.744
397,867
+0.03(+1.47%)
Aug 04, 2021
1.689
1.740
1.689
1.719
482,273
+0.01(+0.74%)
Aug 03, 2021
1.765
1.765
1.647
1.706
985,952
-0.08(-4.27%)
Aug 02, 2021
1.871
1.888
1.782
1.782
579,819
-0.06(-3.43%)
Jul 30, 2021
1.753
1.858
1.711
1.846
1,384,278
+0.05(+3.07%)
Jul 29, 2021
1.799
1.812
1.761
1.791
458,395
+0.03(+1.68%)
Jul 28, 2021
1.689
1.787
1.689
1.761
835,275
+0.08(+5.04%)
Jul 27, 2021
1.770
1.770
1.624
1.677
1,382,751
-0.14(-7.46%)
Jul 26, 2021
1.825
1.863
1.765
1.812
960,316
-0.05(-2.72%)
Jul 23, 2021
1.955
1.955
1.816
1.863
1,069,134
-0.12(-6.17%)
Jul 22, 2021
2.006
2.027
1.926
1.985
282,793
-0.02(-1.05%)
Jul 21, 2021
1.884
2.019
1.884
2.006
595,552
+0.10(+5.09%)
Jul 20, 2021
1.939
1.959
1.875
1.909
518,365
-0.03(-1.31%)
Jul 19, 2021
1.905
1.960
1.837
1.934
661,043
-0.04(-1.93%)
Jul 16, 2021
2.053
2.053
1.960
1.972
556,577
-0.09(-4.30%)
Jul 15, 2021
2.002
2.061
1.985
2.061
434,386
+0.04(+2.09%)
Jul 14, 2021
2.154
2.154
2.019
2.019
485,430
-0.12(-5.72%)
Jul 13, 2021
2.040
2.175
2.036
2.141
834,559
+0.08(+4.11%)
Jul 12, 2021
2.074
2.074
1.998
2.057
570,980
-0.00(-0.20%)
Jul 09, 2021
1.989
2.074
1.989
2.061
859,466
+0.08(+4.05%)
Jul 08, 2021
2.023
2.048
1.968
1.981
1,815,179
-0.13(-6.01%)
Jul 07, 2021
2.209
2.213
2.091
2.108
1,453,055
-0.08(-3.85%)
Jul 06, 2021
2.238
2.238
2.146
2.192
908,956
-0.05(-2.08%)
Jul 02, 2021
2.251
2.281
2.184
2.238
1,182,600
-0.03(-1.12%)
Jul 01, 2021
2.352
2.551
2.260
2.264
2,811,824
-0.10(-4.11%)
Jun 30, 2021
2.268
2.433
2.238
2.361
2,029,226
+0.11(+4.68%)
Jun 29, 2021
2.298
2.319
2.219
2.255
584,246
-0.03(-1.48%)
Jun 28, 2021
2.268
2.319
2.255
2.289
603,584
+0.02(+0.93%)
Jun 25, 2021
2.306
2.319
2.247
2.268
428,147
+0.00(+0.00%)
Jun 24, 2021
2.276
2.285
2.222
2.268
617,702
+0.01(+0.56%)
Jun 23, 2021
2.188
2.260
2.184
2.255
881,187
+0.09(+4.30%)
Jun 22, 2021
2.162
2.188
2.124
2.162
636,578
+0.00(+0.20%)
Jun 21, 2021
2.188
2.209
2.124
2.158
816,610
-0.03(-1.35%)
Jun 18, 2021
2.175
2.217
2.133
2.188
968,004
+0.00(+0.19%)
Jun 17, 2021
2.196
2.247
2.154
2.184
1,324,379
-0.02(-0.96%)
Jun 16, 2021
2.238
2.298
2.182
2.205
855,358
-0.04(-1.88%)
Jun 15, 2021
2.352
2.395
2.226
2.247
1,237,671
-0.12(-5.17%)
Jun 14, 2021
2.348
2.407
2.323
2.369
686,778
+0.03(+1.08%)
Jun 11, 2021
2.285
2.386
2.266
2.344
1,172,402
+0.07(+2.97%)
Jun 10, 2021
2.357
2.428
2.260
2.276
836,702
-0.07(-2.88%)
Jun 09, 2021
2.526
2.553
2.298
2.344
1,839,539
-0.08(-3.14%)
Jun 08, 2021
2.310
2.475
2.306
2.420
1,654,946
+0.15(+6.51%)
Jun 07, 2021
2.255
2.289
2.179
2.272
1,230,620
+0.05(+2.48%)
Jun 04, 2021
2.251
2.260
2.184
2.217
1,006,402
+0.00(+0.00%)
Jun 03, 2021
2.213
2.224
2.146
2.217
1,140,244
-0.06(-2.78%)
Jun 02, 2021
2.327
2.347
2.200
2.281
2,537,318
-0.03(-1.10%)
Jun 01, 2021
2.614
2.614
2.305
2.306
2,869,476
-0.12(-5.04%)
May 28, 2021
2.521
2.521
2.399
2.429
2,105,715
+0.00(+0.00%)
May 27, 2021
2.543
2.578
2.416
2.429
2,422,905
-0.10(-3.85%)
May 26, 2021
2.344
2.585
2.338
2.526
1,847,539
+0.22(+9.73%)
May 25, 2021
2.314
2.359
2.289
2.302
607,452
+0.03(+1.30%)
May 24, 2021
2.365
2.365
2.247
2.272
960,631
-0.05(-2.36%)
May 21, 2021
2.323
2.509
2.314
2.327
1,056,687
+0.02(+0.73%)
May 20, 2021
2.382
2.382
2.272
2.310
1,163,753
-0.05(-1.97%)
May 19, 2021
2.416
2.416
2.260
2.357
967,209
-0.08(-3.46%)
May 18, 2021
2.268
2.467
2.268
2.441
945,319
+0.18(+8.04%)
May 17, 2021
2.327
2.361
2.213
2.260
783,097
-0.03(-1.11%)
May 14, 2021
2.150
2.310
2.150
2.285
594,906
+0.13(+6.08%)
May 13, 2021
2.302
2.323
2.099
2.154
1,072,328
-0.07(-3.04%)
May 12, 2021
2.200
2.285
2.175
2.222
766,677
+0.02(+0.77%)
May 11, 2021
2.112
2.281
2.027
2.205
1,260,572
+0.04(+1.95%)
May 10, 2021
2.424
2.429
2.150
2.162
2,320,913
-0.29(-11.88%)
May 07, 2021
2.429
2.499
2.399
2.454
839,084
-0.00(-0.17%)
May 06, 2021
2.602
2.614
2.403
2.458
1,103,360
-0.13(-5.06%)
May 05, 2021
2.610
2.665
2.576
2.589
371,729
-0.05(-1.92%)
May 04, 2021
2.682
2.682
2.530
2.640
934,248
-0.06(-2.19%)
May 03, 2021
2.817
2.872
2.686
2.699
784,170
-0.14(-4.77%)
Apr 30, 2021
2.834
2.923
2.813
2.834
783,952
-0.05(-1.76%)
Apr 29, 2021
2.948
2.948
2.796
2.885
581,528
-0.03(-0.87%)
Apr 28, 2021
2.902
2.978
2.847
2.910
586,183
-0.01(-0.43%)
Apr 27, 2021
3.020
3.049
2.893
2.923
579,691
-0.08(-2.54%)
Apr 26, 2021
2.956
3.037
2.897
2.999
978,612
+0.10(+3.35%)
Apr 23, 2021
2.724
2.923
2.724
2.902
742,990
+0.19(+6.84%)
Apr 22, 2021
2.699
2.794
2.640
2.716
1,519,252
+0.05(+2.06%)
Apr 21, 2021
2.678
2.731
2.606
2.661
1,646,901
-0.02(-0.63%)
Apr 20, 2021
2.868
2.872
2.648
2.678
1,355,247
-0.19(-6.76%)
Apr 19, 2021
2.847
2.940
2.838
2.872
758,141
+0.03(+1.04%)
Apr 16, 2021
2.935
2.935
2.720
2.842
1,633,016
-0.05(-1.89%)
Apr 15, 2021
3.041
3.066
2.834
2.897
1,969,500
-0.11(-3.79%)
Apr 14, 2021
3.315
3.370
2.961
3.011
3,418,730
-0.30(-9.17%)
Apr 13, 2021
3.332
3.484
3.294
3.315
1,283,098
+0.06(+1.82%)
Apr 12, 2021
3.539
3.552
3.231
3.256
2,794,694
-0.25(-7.11%)
Apr 09, 2021
3.586
3.612
3.478
3.505
1,828,590
-0.06(-1.66%)
Apr 08, 2021
3.560
3.586
3.505
3.565
1,338,967
+0.06(+1.69%)
Apr 07, 2021
3.598
3.607
3.489
3.505
1,372,567
-0.08(-2.24%)
Apr 06, 2021
3.586
3.594
3.489
3.586
1,346,823
+0.08(+2.29%)
Apr 05, 2021
3.565
3.577
3.480
3.505
1,738,382
-0.04(-1.19%)
Apr 01, 2021
3.611
3.620
3.518
3.548
1,919,511
+0.00(+0.00%)
Mar 31, 2021
3.560
3.620
3.514
3.548
1,324,708
-0.04(-1.06%)
Mar 30, 2021
3.560
3.615
3.480
3.586
1,511,699
-0.01(-0.23%)
Mar 29, 2021
3.607
3.683
3.552
3.594
1,010,446
+0.03(+0.95%)
Mar 26, 2021
3.421
3.620
3.421
3.560
1,822,434
+0.18(+5.38%)
Mar 25, 2021
3.189
3.505
3.125
3.379
2,791,841
+0.00(+0.00%)
Mar 24, 2021
3.594
3.649
3.349
3.379
2,644,900
-0.20(-5.66%)
Mar 23, 2021
3.687
3.725
3.493
3.582
2,625,056
-0.18(-4.72%)
Mar 22, 2021
3.696
3.805
3.594
3.759
1,287,154
+0.07(+1.83%)
Mar 19, 2021
3.995
4.033
3.590
3.691
4,843,172
-0.13(-3.43%)
Mar 18, 2021
3.860
3.967
3.670
3.822
4,339,698
-0.00(-0.10%)
Mar 17, 2021
3.818
3.841
3.636
3.826
3,762,154
-0.06(-1.57%)
Mar 16, 2021
3.875
4.149
3.803
3.887
3,247,162
+0.02(+0.39%)
Mar 15, 2021
3.773
3.929
3.708
3.872
1,989,545
+0.28(+7.72%)
Mar 12, 2021
4.069
4.069
3.583
3.594
4,445,174
-0.53(-12.90%)
Mar 11, 2021
3.469
4.187
3.431
4.127
4,607,232
+0.78(+23.44%)
Mar 10, 2021
3.465
3.526
3.214
3.343
1,121,395
-0.03(-1.01%)
Mar 09, 2021
3.100
3.495
3.092
3.377
1,330,336
+0.33(+11.00%)
Mar 08, 2021
3.077
3.229
2.970
3.043
1,277,415
-0.13(-4.19%)
Mar 05, 2021
3.100
3.195
2.712
3.176
2,291,476
+0.21(+7.05%)
Mar 04, 2021
3.111
3.221
2.871
2.967
2,469,377
-0.30(-9.20%)
Mar 03, 2021
3.917
3.993
3.195
3.267
3,833,867
-0.48(-12.88%)
Mar 02, 2021
3.229
3.860
3.084
3.750
3,706,422
+0.65(+20.83%)
Mar 01, 2021
3.427
3.571
3.062
3.103
4,880,316
-0.22(-6.53%)
Feb 26, 2021
3.632
3.636
3.138
3.320
3,997,922
-0.40(-10.74%)
Feb 25, 2021
3.902
4.001
3.682
3.720
1,799,914
-0.23(-5.78%)
Feb 24, 2021
3.864
4.107
3.826
3.948
1,178,381
-0.06(-1.52%)
Feb 23, 2021
4.279
4.294
3.564
4.009
2,987,985
-0.41(-9.29%)
Feb 22, 2021
4.716
4.716
4.320
4.419
1,103,597
-0.30(-6.37%)
Feb 19, 2021
4.412
4.880
4.374
4.720
1,590,492
+0.29(+6.43%)
Feb 18, 2021
4.507
4.556
4.191
4.435
1,291,656
-0.12(-2.67%)
Feb 17, 2021
5.169
5.169
4.469
4.556
2,688,347
-0.58(-11.33%)
Feb 16, 2021
4.857
5.286
4.727
5.138
2,534,759
+0.46(+9.84%)
Feb 12, 2021
4.754
4.788
4.469
4.678
3,975,310
-0.20(-4.06%)
Feb 11, 2021
5.534
5.537
4.849
4.876
2,778,342
-0.58(-10.60%)
Feb 10, 2021
5.591
5.796
5.374
5.454
2,176,118
-0.11(-2.05%)
Feb 09, 2021
5.705
5.739
5.370
5.568
2,762,360
-0.14(-2.40%)
Feb 08, 2021
5.705
6.047
5.648
5.705
5,542,782
+0.18(+3.23%)
Feb 05, 2021
5.496
5.648
5.427
5.526
1,418,795
+0.00(+0.00%)
Feb 04, 2021
5.591
5.629
5.248
5.526
1,598,803
-0.10(-1.82%)
Feb 03, 2021
5.583
5.796
5.530
5.629
1,702,039
+0.09(+1.58%)
Feb 02, 2021
5.937
5.960
5.325
5.541
2,579,915
-0.44(-7.43%)
Feb 01, 2021
6.218
6.264
5.420
5.986
3,542,306
+0.59(+10.85%)
Jan 29, 2021
6.850
7.036
5.058
5.401
6,955,149
-2.05(-27.55%)
Jan 28, 2021
4.442
7.454
4.328
7.454
10,377,216
+2.86(+62.25%)
Jan 27, 2021
4.560
4.731
3.917
4.594
10,294,431
+1.36(+42.12%)
Jan 26, 2021
3.385
3.411
3.172
3.233
956,651
-0.14(-4.06%)
Jan 25, 2021
3.366
3.514
3.233
3.370
1,305,634
+0.06(+1.72%)
Jan 22, 2021
3.244
3.328
3.122
3.313
744,105
+0.10(+2.96%)
Jan 21, 2021
3.020
3.282
2.970
3.218
748,299
+0.21(+7.09%)
Jan 20, 2021
3.008
3.043
2.925
3.005
651,370
+0.02(+0.51%)
Jan 19, 2021
2.890
3.024
2.852
2.989
748,985
+0.15(+5.22%)
Jan 15, 2021
3.058
3.058
2.822
2.841
1,062,519
-0.21(-6.74%)
Jan 14, 2021
2.906
3.069
2.861
3.046
1,258,981
+0.16(+5.39%)
Jan 13, 2021
2.833
2.890
2.833
2.890
286,214
+0.08(+2.70%)
Jan 12, 2021
2.742
2.925
2.716
2.814
1,214,232
+0.08(+2.92%)
Jan 11, 2021
2.738
2.780
2.670
2.735
1,063,089
-0.04(-1.51%)
Jan 08, 2021
2.864
2.921
2.719
2.776
1,381,196
-0.08(-2.93%)
Jan 07, 2021
3.005
3.005
2.760
2.860
1,499,661
-0.12(-3.96%)
Jan 06, 2021
2.967
3.050
2.837
2.978
794,704
+0.04(+1.29%)
Jan 05, 2021
2.909
3.020
2.662
2.940
2,160,271
+0.06(+2.25%)
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.