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
Energy Services Acquisition Corp
(NQ:
ESOA
)
6.760
-0.050 (-0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.517
2.643
2.482
2.482
45,855
-0.08(-3.26%)
Dec 29, 2022
2.517
2.662
2.517
2.566
21,655
+0.03(+1.14%)
Dec 28, 2022
2.691
2.691
2.508
2.537
25,570
-0.07(-2.59%)
Dec 27, 2022
2.604
2.720
2.594
2.604
22,973
+0.02(+0.75%)
Dec 23, 2022
2.681
2.720
2.556
2.585
40,320
-0.08(-2.85%)
Dec 22, 2022
2.672
2.691
2.590
2.661
5,018
+0.03(+1.05%)
Dec 21, 2022
2.628
2.643
2.590
2.633
10,928
+0.00(+0.00%)
Dec 20, 2022
2.527
2.739
2.508
2.633
22,526
+0.05(+1.87%)
Dec 19, 2022
2.729
2.729
2.517
2.585
39,207
-0.15(-5.63%)
Dec 16, 2022
2.517
2.739
2.517
2.739
32,748
+0.10(+3.65%)
Dec 15, 2022
2.758
2.778
2.567
2.643
135,745
-0.01(-0.36%)
Dec 14, 2022
2.701
2.749
2.652
2.652
12,925
-0.05(-1.79%)
Dec 13, 2022
2.749
2.767
2.672
2.701
35,523
+0.04(+1.45%)
Dec 12, 2022
2.707
2.710
2.556
2.662
16,111
-0.07(-2.47%)
Dec 09, 2022
2.720
2.739
2.672
2.729
11,305
+0.01(+0.35%)
Dec 08, 2022
2.594
2.749
2.594
2.720
13,179
+0.14(+5.62%)
Dec 07, 2022
2.643
2.681
2.575
2.575
16,082
-0.10(-3.61%)
Dec 06, 2022
2.648
2.720
2.648
2.672
17,253
+0.04(+1.65%)
Dec 05, 2022
2.672
2.749
2.604
2.628
12,111
-0.04(-1.62%)
Dec 02, 2022
2.672
2.739
2.672
2.672
10,163
+0.02(+0.73%)
Dec 01, 2022
2.594
2.729
2.594
2.652
17,860
+0.03(+1.10%)
Nov 30, 2022
2.585
2.758
2.585
2.623
15,683
-0.02(-0.73%)
Nov 29, 2022
2.618
2.652
2.580
2.643
20,341
+0.05(+1.86%)
Nov 28, 2022
2.691
2.747
2.546
2.594
111,215
-0.10(-3.76%)
Nov 25, 2022
2.720
2.809
2.696
2.696
10,744
+0.00(+0.18%)
Nov 23, 2022
2.720
2.797
2.614
2.691
51,262
+0.02(+0.72%)
Nov 22, 2022
2.720
2.758
2.633
2.672
29,717
-0.02(-0.72%)
Nov 21, 2022
2.729
2.836
2.672
2.691
35,144
-0.04(-1.41%)
Nov 18, 2022
2.614
2.742
2.614
2.729
24,792
+0.08(+2.91%)
Nov 17, 2022
2.758
2.816
2.652
2.652
154,756
-0.09(-3.17%)
Nov 16, 2022
2.778
2.782
2.672
2.739
13,973
-0.01(-0.47%)
Nov 15, 2022
2.701
2.797
2.701
2.752
44,747
-0.01(-0.23%)
Nov 14, 2022
2.652
2.778
2.614
2.758
34,776
+0.11(+4.00%)
Nov 11, 2022
2.652
2.652
2.632
2.652
29,665
+0.01(+0.37%)
Nov 10, 2022
2.633
2.681
2.614
2.643
52,716
+0.01(+0.47%)
Nov 09, 2022
2.710
2.710
2.630
2.630
38,778
-0.02(-0.83%)
Nov 08, 2022
2.719
2.719
2.652
2.652
44,329
+0.02(+0.73%)
Nov 07, 2022
2.643
2.720
2.556
2.633
69,437
+0.05(+1.87%)
Nov 04, 2022
2.614
2.623
2.556
2.585
13,198
+0.04(+1.52%)
Nov 03, 2022
2.527
2.681
2.517
2.546
12,915
+0.01(+0.38%)
Nov 02, 2022
2.604
2.632
2.517
2.537
17,477
-0.07(-2.59%)
Nov 01, 2022
2.643
2.652
2.604
2.604
3,830
+0.03(+1.12%)
Oct 31, 2022
2.643
2.672
2.575
2.575
14,537
-0.03(-1.11%)
Oct 28, 2022
2.609
2.652
2.532
2.604
12,830
+0.00(+0.00%)
Oct 27, 2022
2.662
2.667
2.537
2.604
10,829
-0.02(-0.74%)
Oct 26, 2022
2.672
2.694
2.594
2.623
7,443
+0.02(+0.74%)
Oct 25, 2022
2.681
2.787
2.566
2.604
44,968
-0.04(-1.46%)
Oct 24, 2022
2.652
2.662
2.508
2.643
44,034
-0.01(-0.36%)
Oct 21, 2022
2.614
2.705
2.614
2.652
22,807
+0.00(+0.00%)
Oct 20, 2022
2.604
2.710
2.604
2.652
26,207
-0.01(-0.36%)
Oct 19, 2022
2.749
2.749
2.604
2.662
33,206
-0.05(-1.78%)
Oct 18, 2022
2.768
2.807
2.681
2.710
20,705
-0.05(-1.75%)
Oct 17, 2022
2.778
2.787
2.701
2.758
12,355
-0.02(-0.69%)
Oct 14, 2022
2.782
2.821
2.774
2.778
7,087
+0.01(+0.35%)
Oct 13, 2022
2.701
2.768
2.691
2.768
19,636
+0.09(+3.24%)
Oct 12, 2022
2.710
2.710
2.609
2.681
10,225
+0.06(+2.21%)
Oct 11, 2022
2.778
2.778
2.556
2.623
60,154
-0.14(-4.90%)
Oct 10, 2022
2.623
2.807
2.623
2.758
36,221
+0.13(+4.76%)
Oct 07, 2022
2.691
2.693
2.633
2.633
24,757
-0.01(-0.36%)
Oct 06, 2022
2.720
2.797
2.623
2.643
34,867
-0.04(-1.44%)
Oct 05, 2022
2.672
2.790
2.672
2.681
91,335
-0.01(-0.36%)
Oct 04, 2022
2.681
2.792
2.652
2.691
25,944
-0.01(-0.36%)
Oct 03, 2022
2.816
2.818
2.691
2.701
26,778
-0.06(-2.10%)
Sep 30, 2022
2.768
2.882
2.710
2.758
30,549
-0.03(-1.04%)
Sep 29, 2022
2.729
2.807
2.729
2.787
4,850
+0.03(+1.05%)
Sep 28, 2022
2.787
2.885
2.739
2.758
35,871
-0.01(-0.35%)
Sep 27, 2022
2.756
2.836
2.756
2.768
4,446
-0.05(-1.71%)
Sep 26, 2022
2.566
2.836
2.566
2.816
26,908
+0.20(+7.75%)
Sep 23, 2022
2.720
2.720
2.575
2.614
29,494
-0.14(-4.91%)
Sep 22, 2022
2.927
2.927
2.720
2.749
48,052
-0.14(-5.00%)
Sep 21, 2022
3.086
3.086
2.874
2.893
39,246
-0.19(-6.25%)
Sep 20, 2022
3.144
3.212
3.062
3.086
66,345
-0.06(-1.84%)
Sep 19, 2022
3.366
3.366
3.096
3.144
102,352
-0.15(-4.68%)
Sep 16, 2022
3.327
3.327
3.191
3.299
13,407
+0.00(+0.00%)
Sep 15, 2022
3.260
3.339
3.253
3.299
100,661
+0.14(+4.27%)
Sep 14, 2022
3.115
3.279
3.115
3.163
25,347
+0.09(+2.82%)
Sep 13, 2022
3.057
3.182
3.057
3.077
26,192
+0.01(+0.31%)
Sep 12, 2022
3.115
3.183
3.061
3.067
19,288
-0.02(-0.63%)
Sep 09, 2022
3.048
3.144
3.038
3.086
19,833
+0.05(+1.59%)
Sep 08, 2022
3.144
3.144
3.038
3.038
13,713
-0.06(-1.87%)
Sep 07, 2022
3.000
3.125
2.992
3.096
35,313
+0.11(+3.55%)
Sep 06, 2022
3.115
3.146
2.942
2.990
22,428
-0.05(-1.59%)
Sep 02, 2022
3.173
3.173
3.000
3.038
14,239
+0.02(+0.64%)
Sep 01, 2022
2.903
3.019
2.902
3.019
20,661
+0.00(+0.00%)
Aug 31, 2022
3.077
3.086
3.012
3.019
22,203
-0.04(-1.26%)
Aug 30, 2022
3.057
3.125
2.893
3.057
55,557
-0.09(-2.76%)
Aug 29, 2022
3.009
3.183
3.009
3.144
19,466
+0.06(+2.03%)
Aug 26, 2022
3.202
3.231
3.028
3.082
42,189
-0.14(-4.20%)
Aug 25, 2022
3.183
3.231
3.154
3.217
23,459
-0.03(-1.04%)
Aug 24, 2022
3.260
3.279
3.173
3.250
46,232
+0.05(+1.51%)
Aug 23, 2022
2.932
3.231
2.932
3.202
91,607
+0.08(+2.47%)
Aug 22, 2022
3.212
3.212
2.715
3.125
180,978
-0.04(-1.22%)
Aug 19, 2022
3.221
3.279
2.971
3.163
115,374
-0.04(-1.20%)
Aug 18, 2022
3.000
3.241
2.990
3.202
111,022
+0.21(+7.10%)
Aug 17, 2022
2.845
3.038
2.662
2.990
206,774
+0.13(+4.38%)
Aug 16, 2022
2.672
2.873
2.615
2.865
308,772
+0.55(+24.01%)
Aug 15, 2022
2.324
2.363
2.238
2.310
94,794
+0.07(+3.23%)
Aug 12, 2022
2.252
2.266
2.199
2.238
16,511
+0.04(+1.75%)
Aug 11, 2022
2.228
2.276
2.180
2.199
19,662
+0.01(+0.44%)
Aug 10, 2022
2.171
2.236
2.133
2.189
40,811
+0.02(+0.89%)
Aug 09, 2022
2.189
2.267
2.141
2.170
10,016
-0.02(-0.88%)
Aug 08, 2022
2.247
2.329
2.189
2.189
50,854
-0.02(-0.87%)
Aug 05, 2022
2.218
2.238
2.189
2.209
19,817
+0.03(+1.33%)
Aug 04, 2022
2.085
2.228
2.064
2.180
61,251
+0.13(+6.10%)
Aug 03, 2022
2.093
2.093
1.968
2.054
48,779
-0.02(-0.93%)
Aug 02, 2022
2.103
2.103
2.054
2.074
11,345
+0.00(+0.00%)
Aug 01, 2022
2.064
2.074
2.054
2.074
8,096
+0.02(+0.94%)
Jul 29, 2022
2.035
2.074
2.025
2.054
21,694
+0.03(+1.43%)
Jul 28, 2022
2.016
2.037
2.006
2.025
15,570
+0.00(+0.00%)
Jul 27, 2022
2.074
2.074
2.001
2.025
33,010
+0.02(+0.96%)
Jul 26, 2022
1.996
2.045
1.987
2.006
20,871
+0.00(+0.00%)
Jul 25, 2022
1.987
2.025
1.972
2.006
18,398
+0.03(+1.46%)
Jul 22, 2022
1.987
2.016
1.977
1.977
11,700
+0.00(+0.00%)
Jul 21, 2022
1.939
2.083
1.905
1.977
102,832
+0.03(+1.48%)
Jul 20, 2022
1.929
1.977
1.913
1.948
39,213
+0.04(+2.02%)
Jul 19, 2022
1.833
1.929
1.833
1.910
16,831
+0.12(+6.45%)
Jul 18, 2022
1.823
1.878
1.765
1.794
83,143
-0.05(-2.62%)
Jul 15, 2022
1.784
1.871
1.784
1.842
96,121
+0.04(+2.14%)
Jul 14, 2022
1.804
1.871
1.736
1.804
123,616
-0.02(-1.06%)
Jul 13, 2022
1.852
1.910
1.823
1.823
44,051
-0.04(-2.07%)
Jul 12, 2022
1.948
1.948
1.813
1.861
45,297
-0.02(-1.03%)
Jul 11, 2022
1.919
2.045
1.861
1.881
105,945
-0.09(-4.41%)
Jul 08, 2022
1.968
2.006
1.919
1.968
89,958
-0.01(-0.49%)
Jul 07, 2022
2.006
2.074
1.890
1.977
377,892
+0.09(+4.59%)
Jul 06, 2022
1.929
1.948
1.871
1.890
309,328
-0.08(-3.92%)
Jul 05, 2022
1.900
1.968
1.707
1.968
147,391
+0.03(+1.49%)
Jul 01, 2022
1.958
2.107
1.919
1.939
117,571
-0.05(-2.43%)
Jun 30, 2022
1.939
1.996
1.833
1.987
71,943
+0.00(+0.00%)
Jun 29, 2022
2.093
2.103
1.968
1.987
147,345
-0.15(-7.21%)
Jun 28, 2022
2.170
2.218
2.124
2.141
40,117
+0.02(+0.91%)
Jun 27, 2022
2.054
2.199
1.996
2.122
116,518
+0.14(+7.32%)
Jun 24, 2022
2.006
2.086
1.968
1.977
302,314
-0.03(-1.44%)
Jun 23, 2022
2.064
2.103
1.968
2.006
58,826
+0.04(+1.96%)
Jun 22, 2022
1.996
2.151
1.948
1.968
122,030
-0.05(-2.39%)
Jun 21, 2022
2.054
2.103
2.016
2.016
102,189
-0.01(-0.48%)
Jun 17, 2022
2.295
2.402
2.016
2.025
496,878
-0.22(-9.87%)
Jun 16, 2022
2.373
2.450
2.247
2.247
119,030
-0.17(-7.17%)
Jun 15, 2022
2.604
2.643
2.373
2.421
137,902
-0.21(-8.06%)
Jun 14, 2022
2.691
2.691
2.566
2.633
101,554
+0.06(+2.25%)
Jun 13, 2022
2.614
2.701
2.566
2.575
60,417
-0.13(-4.64%)
Jun 10, 2022
2.874
2.874
2.652
2.701
74,886
-0.26(-8.79%)
Jun 09, 2022
2.951
3.077
2.816
2.961
60,965
-0.06(-1.92%)
Jun 08, 2022
2.922
3.135
2.903
3.019
181,073
+0.05(+1.62%)
Jun 07, 2022
2.797
3.135
2.697
2.971
369,324
+0.16(+5.84%)
Jun 06, 2022
2.594
2.845
2.558
2.807
170,533
+0.23(+8.99%)
Jun 03, 2022
2.604
2.681
2.450
2.575
53,171
+0.02(+0.75%)
Jun 02, 2022
2.662
2.703
2.498
2.556
48,768
+0.01(+0.38%)
Jun 01, 2022
2.508
2.614
2.488
2.546
56,745
+0.05(+1.93%)
May 31, 2022
2.498
2.508
2.257
2.498
110,089
+0.14(+6.15%)
May 27, 2022
2.353
2.479
2.267
2.353
43,522
+0.08(+3.39%)
May 26, 2022
2.353
2.363
2.228
2.276
46,519
-0.09(-3.67%)
May 25, 2022
2.382
2.411
2.267
2.363
82,706
-0.01(-0.41%)
May 24, 2022
2.382
2.392
2.288
2.373
9,303
+0.02(+0.82%)
May 23, 2022
2.295
2.411
2.276
2.353
19,313
+0.06(+2.52%)
May 20, 2022
2.353
2.353
2.267
2.295
7,792
+0.01(+0.42%)
May 19, 2022
2.315
2.344
2.238
2.286
29,824
+0.02(+0.85%)
May 18, 2022
2.315
2.315
2.247
2.267
11,505
-0.04(-1.67%)
May 17, 2022
2.402
2.411
2.267
2.305
71,153
-0.05(-2.05%)
May 16, 2022
2.247
2.411
2.247
2.353
92,880
+0.10(+4.27%)
May 13, 2022
2.305
2.305
2.170
2.257
72,511
-0.03(-1.27%)
May 12, 2022
2.305
2.305
2.180
2.286
18,648
+0.05(+2.15%)
May 11, 2022
2.238
2.344
2.204
2.238
49,410
-0.13(-5.31%)
May 10, 2022
2.382
2.382
2.295
2.363
31,490
-0.10(-3.92%)
May 09, 2022
2.459
2.488
2.341
2.459
69,146
-0.03(-1.16%)
May 06, 2022
2.479
2.508
2.411
2.488
46,729
+0.04(+1.57%)
May 05, 2022
2.517
2.546
2.411
2.450
55,906
+0.02(+0.79%)
May 04, 2022
2.488
2.508
2.363
2.430
108,408
+0.02(+0.80%)
May 03, 2022
2.450
2.488
2.344
2.411
39,760
+0.01(+0.60%)
May 02, 2022
2.469
2.469
2.344
2.397
82,655
-0.01(-0.60%)
Apr 29, 2022
2.411
2.473
2.334
2.411
25,132
+0.00(+0.00%)
Apr 28, 2022
2.402
2.508
2.228
2.411
174,705
+0.05(+2.04%)
Apr 27, 2022
2.199
2.392
2.170
2.363
236,638
+0.17(+7.93%)
Apr 26, 2022
2.170
2.238
2.160
2.189
96,896
-0.02(-0.87%)
Apr 25, 2022
2.189
2.334
2.189
2.209
53,865
-0.02(-0.87%)
Apr 22, 2022
2.344
2.344
2.141
2.228
55,129
-0.11(-4.55%)
Apr 21, 2022
2.305
2.382
2.257
2.334
212,266
+0.07(+2.98%)
Apr 20, 2022
2.305
2.305
2.209
2.267
71,292
-0.10(-4.08%)
Apr 19, 2022
2.373
2.373
2.276
2.363
128,860
+0.00(+0.00%)
Apr 18, 2022
2.479
2.527
2.315
2.363
375,548
-0.11(-4.58%)
Apr 14, 2022
2.353
2.671
2.267
2.476
282,863
+0.17(+7.43%)
Apr 13, 2022
2.238
2.344
2.209
2.305
104,933
+0.04(+1.70%)
Apr 12, 2022
2.286
2.411
2.238
2.267
245,231
-0.03(-1.26%)
Apr 11, 2022
2.402
2.402
2.276
2.295
123,580
-0.14(-5.56%)
Apr 08, 2022
2.421
2.459
2.324
2.430
171,326
-0.03(-1.18%)
Apr 07, 2022
2.402
2.585
2.402
2.459
148,140
+0.00(+0.00%)
Apr 06, 2022
2.479
2.527
2.421
2.459
182,148
+0.00(+0.00%)
Apr 05, 2022
2.585
2.634
2.436
2.459
298,958
-0.17(-6.59%)
Apr 04, 2022
2.701
2.749
2.594
2.633
214,783
-0.07(-2.50%)
Apr 01, 2022
2.701
2.739
2.643
2.701
209,095
-0.07(-2.44%)
Mar 31, 2022
2.787
2.826
2.672
2.768
163,996
-0.05(-1.71%)
Mar 30, 2022
2.951
2.990
2.816
2.816
398,638
-0.03(-1.02%)
Mar 29, 2022
2.797
2.922
2.672
2.845
436,917
-0.08(-2.64%)
Mar 28, 2022
3.154
3.183
2.826
2.922
997,537
-0.40(-11.92%)
Mar 25, 2022
3.376
3.771
3.135
3.318
2,742,454
-0.30(-8.27%)
Mar 24, 2022
3.993
4.512
3.231
3.617
20,461,024
+0.43(+13.64%)
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.