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
Adyen NV
(OP:
ADYYF
)
1,277.00
UNCHANGED
Streaming Delayed Price
Updated: 3:25 PM EDT, Jun 11, 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 30, 2022
1368
1394
1356
1375
100
-16.00(-1.15%)
Dec 29, 2022
1390
1404
1389
1391
37
+29.65(+2.18%)
Dec 28, 2022
1372
1383
1350
1361
269
-3.65(-0.27%)
Dec 27, 2022
1349
1411
1340
1365
54
+24.25(+1.81%)
Dec 23, 2022
1400
1400
1341
1341
100
-30.87(-2.25%)
Dec 22, 2022
1352
1395
1340
1372
78
-21.38(-1.53%)
Dec 21, 2022
1434
1434
1370
1393
15
+43.00(+3.19%)
Dec 20, 2022
1369
1441
1350
1350
62
-43.00(-3.09%)
Dec 19, 2022
1416
1433
1393
1393
39
-41.99(-2.93%)
Dec 16, 2022
1496
1496
1435
1435
200
-6.26(-0.43%)
Dec 15, 2022
1455
1465
1441
1441
146
-124.76(-7.97%)
Dec 14, 2022
1591
1601
1566
1566
23
-6.49(-0.41%)
Dec 13, 2022
1634
1645
1572
1572
88
+73.48(+4.90%)
Dec 12, 2022
1480
1525
1480
1499
324
+28.02(+1.90%)
Dec 09, 2022
1469
1506
1456
1471
100
+6.00(+0.41%)
Dec 08, 2022
1505
1505
1463
1465
16
-20.00(-1.35%)
Dec 07, 2022
1452
1485
1423
1485
17
+58.00(+4.06%)
Dec 06, 2022
1474
1505
1427
1427
2,188
-127.65(-8.21%)
Dec 05, 2022
1530
1555
1487
1555
68
+27.65(+1.81%)
Dec 02, 2022
1568
1615
1511
1527
100
-25.00(-1.61%)
Dec 01, 2022
1596
1596
1551
1552
14
+33.80(+2.23%)
Nov 30, 2022
1514
1523
1494
1518
102
+62.20(+4.27%)
Nov 29, 2022
1453
1497
1453
1456
832
-49.67(-3.30%)
Nov 28, 2022
1543
1552
1506
1506
95
-70.83(-4.49%)
Nov 25, 2022
1535
1576
1535
1576
269
+53.50(+3.51%)
Nov 23, 2022
1529
1550
1514
1523
100
-14.00(-0.91%)
Nov 22, 2022
1520
1537
1517
1537
39
-12.50(-0.81%)
Nov 21, 2022
1568
1576
1530
1550
680
+0.50(+0.03%)
Nov 18, 2022
1553
1565
1515
1549
971
+52.50(+3.51%)
Nov 17, 2022
1514
1553
1444
1496
1,215
-24.50(-1.61%)
Nov 16, 2022
1569
1574
1510
1521
437
-66.00(-4.16%)
Nov 15, 2022
1623
1640
1567
1587
52
-35.34(-2.18%)
Nov 14, 2022
1683
1683
1569
1622
122
+53.34(+3.40%)
Nov 11, 2022
1649
1743
1568
1569
100
-55.39(-3.41%)
Nov 10, 2022
1420
1624
1420
1624
432
+289.39(+21.68%)
Nov 09, 2022
1380
1380
1291
1335
321
+3.13(+0.24%)
Nov 08, 2022
1266
1332
1266
1332
1,570
+81.87(+6.55%)
Nov 07, 2022
1260
1279
1250
1250
88
-19.80(-1.56%)
Nov 04, 2022
1281
1313
1259
1270
1,712
-10.70(-0.84%)
Nov 03, 2022
1313
1317
1251
1280
1,378
-90.50(-6.60%)
Nov 02, 2022
1434
1435
1371
1371
15
-70.50(-4.89%)
Nov 01, 2022
1432
1442
1401
1442
60
+76.95(+5.64%)
Oct 31, 2022
1393
1489
1365
1365
43
-116.45(-7.86%)
Oct 28, 2022
1415
1481
1367
1481
100
+11.00(+0.75%)
Oct 27, 2022
1425
1470
1410
1470
87
+41.00(+2.87%)
Oct 26, 2022
1420
1491
1420
1429
225
+9.00(+0.63%)
Oct 25, 2022
1425
1434
1381
1420
31
+85.00(+6.37%)
Oct 24, 2022
1368
1368
1298
1335
284
+42.89(+3.32%)
Oct 21, 2022
1297
1336
1258
1292
100
+8.11(+0.63%)
Oct 20, 2022
1332
1341
1275
1284
25
+31.00(+2.47%)
Oct 19, 2022
1261
1308
1251
1253
82
-55.05(-4.21%)
Oct 18, 2022
1337
1366
1308
1308
18
+16.05(+1.24%)
Oct 17, 2022
1363
1370
1292
1292
83
+79.05(+6.52%)
Oct 14, 2022
1287
1303
1211
1213
954
-54.55(-4.30%)
Oct 13, 2022
1200
1268
1180
1268
44
+67.50(+5.62%)
Oct 12, 2022
1211
1252
1200
1200
154
+0.00(+0.00%)
Oct 11, 2022
1227
1265
1200
1200
49
+0.00(+0.00%)
Oct 10, 2022
1274
1274
1200
1200
43
-52.70(-4.21%)
Oct 07, 2022
1320
1320
1250
1253
100
-191.30(-13.25%)
Oct 06, 2022
1321
1444
1321
1444
14
+79.00(+5.79%)
Oct 05, 2022
1421
1421
1314
1365
204
-15.44(-1.12%)
Oct 04, 2022
1331
1415
1331
1380
31
+62.34(+4.73%)
Oct 03, 2022
1236
1337
1236
1318
44
+33.10(+2.58%)
Sep 30, 2022
1250
1292
1211
1285
100
+86.90(+7.25%)
Sep 29, 2022
1263
1263
1153
1198
74
+25.60(+2.18%)
Sep 28, 2022
1257
1257
1172
1172
127
-27.66(-2.30%)
Sep 27, 2022
1188
1313
1188
1200
85
-0.04(-0.00%)
Sep 26, 2022
1229
1258
1200
1200
30
-90.79(-7.03%)
Sep 23, 2022
1275
1291
1200
1291
100
+50.99(+4.11%)
Sep 22, 2022
1204
1316
1204
1240
33
-24.00(-1.90%)
Sep 21, 2022
1251
1298
1251
1264
242
-26.04(-2.02%)
Sep 20, 2022
1253
1335
1253
1290
20
-83.01(-6.05%)
Sep 19, 2022
1253
1373
1253
1373
53
-14.45(-1.04%)
Sep 16, 2022
1355
1388
1266
1388
5,411
+13.45(+0.98%)
Sep 15, 2022
1448
1448
1355
1374
24
-3.61(-0.26%)
Sep 14, 2022
1458
1458
1378
1378
1,548
+5.40(+0.39%)
Sep 13, 2022
1425
1499
1372
1372
5,450
-134.90(-8.95%)
Sep 12, 2022
1559
1559
1507
1507
2,339
+27.16(+1.84%)
Sep 09, 2022
1468
1506
1468
1480
100
+20.43(+1.40%)
Sep 08, 2022
1480
1505
1414
1460
80
-25.43(-1.71%)
Sep 07, 2022
1440
1527
1440
1485
18
-6.12(-0.41%)
Sep 06, 2022
1558
1558
1418
1491
5,314
-68.88(-4.42%)
Sep 02, 2022
1483
1598
1458
1560
321
+104.84(+7.20%)
Sep 01, 2022
1467
1571
1455
1455
2,040
-65.60(-4.31%)
Aug 31, 2022
1527
1665
1521
1521
1,308
-53.17(-3.38%)
Aug 30, 2022
1542
1619
1533
1574
24
-44.91(-2.77%)
Aug 29, 2022
1662
1662
1575
1619
49
-75.16(-4.44%)
Aug 26, 2022
1734
1734
1560
1694
166
+4.91(+0.29%)
Aug 25, 2022
1726
1726
1590
1689
35
+92.93(+5.82%)
Aug 24, 2022
1696
1696
1596
1596
5
+41.16(+2.65%)
Aug 23, 2022
1655
1655
1513
1555
44
-46.72(-2.92%)
Aug 22, 2022
1590
1633
1584
1602
106
-30.28(-1.86%)
Aug 19, 2022
1657
1657
1610
1632
1,377
-138.16(-7.80%)
Aug 18, 2022
1737
1800
1680
1770
232
-40.00(-2.21%)
Aug 17, 2022
1862
1866
1799
1810
42
+24.00(+1.34%)
Aug 16, 2022
1838
1856
1786
1786
24
-118.56(-6.22%)
Aug 15, 2022
1918
1918
1808
1905
45
+9.56(+0.50%)
Aug 12, 2022
1850
1934
1838
1895
100
-12.77(-0.67%)
Aug 11, 2022
1886
1908
1866
1908
19
+50.77(+2.73%)
Aug 10, 2022
1900
1960
1850
1857
141
-23.84(-1.27%)
Aug 09, 2022
1896
1896
1777
1881
25
+31.00(+1.68%)
Aug 08, 2022
1874
1874
1821
1850
37
+107.84(+6.19%)
Aug 05, 2022
1796
1815
1740
1742
100
-70.00(-3.86%)
Aug 04, 2022
1850
1881
1795
1812
25
+12.16(+0.68%)
Aug 03, 2022
1805
1853
1780
1800
28
+38.84(+2.21%)
Aug 02, 2022
1829
1829
1750
1761
47
-14.09(-0.79%)
Aug 01, 2022
1793
1826
1775
1775
100
+25.09(+1.43%)
Jul 29, 2022
1741
1800
1741
1750
100
+35.16(+2.05%)
Jul 28, 2022
1712
1763
1698
1715
48
+89.00(+5.47%)
Jul 27, 2022
1622
1726
1622
1626
76
+95.60(+6.25%)
Jul 26, 2022
1550
1661
1530
1530
31
-226.59(-12.90%)
Jul 25, 2022
1737
1757
1622
1757
37
+126.99(+7.79%)
Jul 22, 2022
1698
1707
1630
1630
275
-50.52(-3.01%)
Jul 21, 2022
1665
1734
1624
1681
1,708
+116.52(+7.45%)
Jul 20, 2022
1672
1672
1556
1564
30
+11.00(+0.71%)
Jul 19, 2022
1649
1649
1540
1553
24
-75.50(-4.64%)
Jul 18, 2022
1600
1628
1498
1628
110
+128.67(+8.58%)
Jul 15, 2022
1495
1525
1486
1500
100
+114.67(+8.28%)
Jul 14, 2022
1398
1432
1384
1385
136
-44.34(-3.10%)
Jul 13, 2022
1404
1456
1401
1430
58
-40.50(-2.76%)
Jul 12, 2022
1468
1492
1464
1470
117
-26.49(-1.77%)
Jul 11, 2022
1463
1496
1456
1496
8,534
+25.49(+1.73%)
Jul 08, 2022
1447
1504
1447
1471
100
-3.50(-0.24%)
Jul 07, 2022
1447
1486
1447
1474
27
+29.34(+2.03%)
Jul 06, 2022
1455
1521
1443
1445
26
+26.32(+1.86%)
Jul 05, 2022
1398
1419
1336
1419
53
+1.68(+0.12%)
Jul 01, 2022
1440
1500
1395
1417
145
-23.58(-1.64%)
Jun 30, 2022
1502
1502
1416
1441
44
+3.58(+0.25%)
Jun 29, 2022
1429
1496
1429
1437
131
+4.15(+0.29%)
Jun 28, 2022
1520
1527
1433
1433
144
-73.83(-4.90%)
Jun 27, 2022
1550
1557
1448
1507
186
+51.84(+3.56%)
Jun 24, 2022
1500
1520
1446
1455
100
+95.84(+7.05%)
Jun 23, 2022
1396
1426
1331
1359
63
+10.00(+0.74%)
Jun 22, 2022
1318
1407
1318
1349
30
-10.84(-0.80%)
Jun 21, 2022
1350
1360
1296
1360
68
+39.01(+2.95%)
Jun 17, 2022
1313
1321
1252
1321
100
+88.06(+7.14%)
Jun 16, 2022
1242
1270
1223
1233
116
+9.22(+0.75%)
Jun 15, 2022
1206
1320
1189
1224
924
-14.79(-1.19%)
Jun 14, 2022
1221
1260
1170
1238
823
-79.00(-6.00%)
Jun 13, 2022
1333
1336
1260
1318
80
-101.00(-7.12%)
Jun 10, 2022
1420
1494
1400
1418
306
-81.50(-5.43%)
Jun 09, 2022
1533
1556
1472
1500
58
-13.00(-0.86%)
Jun 08, 2022
1590
1590
1513
1513
93
-87.50(-5.47%)
Jun 07, 2022
1575
1601
1511
1600
273
+42.50(+2.73%)
Jun 06, 2022
1571
1634
1558
1558
98
+17.92(+1.16%)
Jun 03, 2022
1544
1588
1540
1540
1,080
-75.84(-4.69%)
Jun 02, 2022
1590
1616
1542
1616
81
+46.95(+2.99%)
Jun 01, 2022
1575
1576
1512
1569
123
+29.69(+1.93%)
May 31, 2022
1536
1575
1529
1539
104
-67.72(-4.21%)
May 27, 2022
1606
1642
1606
1607
234
+42.99(+2.75%)
May 26, 2022
1562
1579
1539
1564
352
+67.76(+4.53%)
May 25, 2022
1460
1496
1449
1496
243
+30.47(+2.08%)
May 24, 2022
1517
1517
1466
1466
791
-89.66(-5.76%)
May 23, 2022
1554
1580
1553
1555
3,355
+20.03(+1.30%)
May 20, 2022
1627
1627
1510
1535
81
-15.31(-0.99%)
May 19, 2022
1518
1551
1466
1551
57
+106.70(+7.39%)
May 18, 2022
1508
1508
1444
1444
304
-155.90(-9.74%)
May 17, 2022
1539
1600
1511
1600
176
+12.00(+0.76%)
May 16, 2022
1550
1592
1497
1588
1,194
+39.04(+2.52%)
May 13, 2022
1500
1556
1500
1549
192
+167.80(+12.15%)
May 12, 2022
1330
1437
1330
1381
2,854
-38.82(-2.73%)
May 11, 2022
1431
1457
1379
1420
386
-54.10(-3.67%)
May 10, 2022
1514
1529
1433
1474
164
+31.60(+2.19%)
May 09, 2022
1502
1516
1442
1442
434
-36.21(-2.45%)
May 06, 2022
1500
1523
1479
1479
138
-133.39(-8.27%)
May 05, 2022
1651
1651
1540
1612
47
-117.92(-6.82%)
May 04, 2022
1690
1730
1600
1730
77
+39.93(+2.36%)
May 03, 2022
1665
1692
1629
1690
73
+60.99(+3.74%)
May 02, 2022
1643
1690
1624
1629
93
-38.87(-2.33%)
Apr 29, 2022
1722
1755
1668
1668
177
-92.13(-5.23%)
Apr 28, 2022
1734
1779
1713
1760
611
+60.00(+3.53%)
Apr 27, 2022
1689
1723
1677
1700
266
+10.08(+0.60%)
Apr 26, 2022
1721
1721
1654
1690
142
-30.12(-1.75%)
Apr 25, 2022
1725
1751
1706
1720
69
-68.96(-3.85%)
Apr 22, 2022
1833
1833
1751
1789
202
-66.70(-3.59%)
Apr 21, 2022
1899
1899
1834
1856
197
+20.70(+1.13%)
Apr 20, 2022
1859
1877
1834
1835
31
+30.50(+1.69%)
Apr 19, 2022
1781
1804
1781
1804
23
-40.50(-2.20%)
Apr 18, 2022
1897
1897
1787
1845
69
+56.00(+3.13%)
Apr 14, 2022
1855
1855
1788
1789
100
-16.00(-0.89%)
Apr 13, 2022
1819
1819
1748
1805
103
-65.92(-3.52%)
Apr 12, 2022
1876
1876
1785
1871
92
+71.92(+4.00%)
Apr 11, 2022
1775
1799
1725
1799
840
-28.08(-1.54%)
Apr 08, 2022
1894
1902
1820
1827
497
-56.42(-3.00%)
Apr 07, 2022
1862
1927
1850
1884
13
-5.00(-0.26%)
Apr 06, 2022
1899
1930
1865
1888
77
-85.58(-4.34%)
Apr 05, 2022
2059
2059
1974
1974
534
-26.92(-1.35%)
Apr 04, 2022
1963
2080
1963
2001
223
-28.80(-1.42%)
Apr 01, 2022
1932
2040
1932
2030
100
-36.19(-1.75%)
Mar 31, 2022
2069
2100
1990
2066
70
-59.01(-2.78%)
Mar 30, 2022
2193
2193
2046
2125
76
-74.92(-3.41%)
Mar 29, 2022
2082
2200
2082
2200
39
+299.92(+15.79%)
Mar 28, 2022
1950
2038
1900
1900
67
-201.00(-9.57%)
Mar 25, 2022
2136
2156
1997
2101
100
+35.00(+1.69%)
Mar 24, 2022
1938
2066
1938
2066
312
+116.00(+5.95%)
Mar 23, 2022
1927
2051
1927
1950
106
-86.10(-4.23%)
Mar 22, 2022
1934
2074
1934
2036
289
-39.90(-1.92%)
Mar 21, 2022
2075
2079
1942
2076
888
+98.00(+4.95%)
Mar 18, 2022
1920
2064
1920
1978
100
-6.22(-0.31%)
Mar 17, 2022
2004
2030
1938
1984
175
+9.22(+0.47%)
Mar 16, 2022
2020
2020
1895
1975
233
+67.01(+3.51%)
Mar 15, 2022
1864
1908
1794
1908
68
+171.91(+9.90%)
Mar 14, 2022
1727
1846
1727
1736
81
-23.92(-1.36%)
Mar 11, 2022
1800
1800
1668
1760
188
+42.90(+2.50%)
Mar 10, 2022
1702
1746
1637
1717
96
+16.02(+0.94%)
Mar 09, 2022
1697
1819
1673
1701
1,140
+141.00(+9.04%)
Mar 08, 2022
1509
1684
1509
1560
112
+18.07(+1.17%)
Mar 07, 2022
1685
1700
1542
1542
83
-207.99(-11.89%)
Mar 04, 2022
1820
1830
1700
1750
176
-89.40(-4.86%)
Mar 03, 2022
1902
2000
1839
1839
156
-97.88(-5.05%)
Mar 02, 2022
1980
1985
1937
1937
944
-83.77(-4.14%)
Mar 01, 2022
2047
2076
1927
2021
71
-88.67(-4.20%)
Feb 28, 2022
1991
2110
1991
2110
60
+97.64(+4.85%)
Feb 25, 2022
2073
2093
1967
2012
276
-5.00(-0.25%)
Feb 24, 2022
1850
2089
1850
2017
413
-37.84(-1.84%)
Feb 23, 2022
2113
2113
2004
2055
94
+24.92(+1.23%)
Feb 22, 2022
2125
2125
2047
2030
34
+12.42(+0.62%)
Feb 18, 2022
2018
0
-125.38(-5.85%)
Feb 17, 2022
2256
2256
2143
2143
36
-232.04(-9.77%)
Feb 16, 2022
2341
2381
2266
2375
414
+114.30(+5.06%)
Feb 15, 2022
2244
2261
2165
2261
157
+98.55(+4.56%)
Feb 14, 2022
2044
2162
2044
2162
70
+17.15(+0.80%)
Feb 11, 2022
2196
2196
2043
2145
455
+15.08(+0.71%)
Feb 10, 2022
2089
2177
2056
2130
55
+12.56(+0.59%)
Feb 09, 2022
2161
2232
2117
2117
188
+198.84(+10.36%)
Feb 08, 2022
1892
1936
1818
1919
153
-13.98(-0.72%)
Feb 07, 2022
1941
1980
1925
1932
51
+12.50(+0.65%)
Feb 04, 2022
1821
1937
1821
1920
125
+97.59(+5.35%)
Feb 03, 2022
1853
1822
1822
726
-234.59(-11.40%)
Feb 02, 2022
2064
2064
1979
2057
736
+51.43(+2.56%)
Feb 01, 2022
2070
2100
2005
2006
455
-44.93(-2.19%)
Jan 31, 2022
2000
2082
1958
2050
56
+157.50(+8.32%)
Jan 28, 2022
1933
1949
1863
1893
517
-0.79(-0.04%)
Jan 27, 2022
1955
1977
1894
1894
148
-61.10(-3.13%)
Jan 26, 2022
1938
1999
1911
1955
252
+25.48(+1.32%)
Jan 25, 2022
1851
1929
1851
1929
609
-14.03(-0.72%)
Jan 24, 2022
1924
1976
1839
1943
346
-180.48(-8.50%)
Jan 21, 2022
2090
2126
2060
2124
133
+3.06(+0.14%)
Jan 20, 2022
2142
2174
2069
2121
228
+43.45(+2.09%)
Jan 19, 2022
2087
2121
2077
2077
90
+80.07(+4.01%)
Jan 18, 2022
2030
2030
1960
1997
299
-28.67(-1.42%)
Jan 14, 2022
2026
0
-231.99(-10.27%)
Jan 13, 2022
2253
2329
2131
2258
619
-29.25(-1.28%)
Jan 12, 2022
2363
2368
2287
2287
335
-50.38(-2.16%)
Jan 11, 2022
2323
2352
2214
2338
29,702
+77.63(+3.43%)
Jan 10, 2022
2332
2332
2202
2260
3,885
-155.08(-6.42%)
Jan 07, 2022
2407
2476
2400
2415
235
+20.00(+0.84%)
Jan 06, 2022
2386
2520
2386
2395
378
-92.92(-3.73%)
Jan 05, 2022
2591
2638
2488
2488
217
-53.61(-2.11%)
Jan 04, 2022
2675
2675
2542
2542
72
-81.82(-3.12%)
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.