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
Ferroglobe Plc Os
(NQ:
GSM
)
4.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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
3.711
3.845
3.681
3.830
1,731,040
+0.05(+1.32%)
Dec 29, 2022
3.711
3.825
3.641
3.780
1,669,210
+0.11(+2.98%)
Dec 28, 2022
3.820
3.890
3.661
3.671
1,375,701
-0.15(-3.91%)
Dec 27, 2022
3.989
3.989
3.741
3.820
2,710,452
-0.06(-1.54%)
Dec 23, 2022
3.880
3.989
3.775
3.880
3,566,501
+0.00(+0.00%)
Dec 22, 2022
3.930
3.940
3.751
3.880
1,935,646
-0.10(-2.50%)
Dec 21, 2022
4.019
4.069
3.870
3.979
2,226,628
+0.03(+0.76%)
Dec 20, 2022
3.820
4.049
3.820
3.950
2,221,174
+0.11(+2.85%)
Dec 19, 2022
3.731
3.870
3.671
3.840
1,453,287
+0.11(+2.93%)
Dec 16, 2022
3.691
3.790
3.621
3.731
1,759,769
-0.01(-0.27%)
Dec 15, 2022
3.780
3.800
3.691
3.741
1,964,023
-0.15(-3.84%)
Dec 14, 2022
3.860
3.950
3.790
3.890
1,925,033
+0.00(+0.00%)
Dec 13, 2022
3.989
4.099
3.840
3.890
1,974,620
+0.06(+1.56%)
Dec 12, 2022
3.910
3.994
3.800
3.830
1,586,731
-0.09(-2.28%)
Dec 09, 2022
3.999
4.119
3.900
3.920
1,672,154
-0.09(-2.23%)
Dec 08, 2022
4.079
4.159
3.950
4.009
1,303,634
-0.03(-0.74%)
Dec 07, 2022
4.139
4.178
4.014
4.039
1,441,631
-0.14(-3.33%)
Dec 06, 2022
4.129
4.228
4.069
4.178
906,066
+0.05(+1.21%)
Dec 05, 2022
4.347
4.407
4.119
4.129
1,165,410
-0.21(-4.82%)
Dec 02, 2022
4.477
4.527
4.318
4.338
1,513,897
-0.24(-5.22%)
Dec 01, 2022
4.646
4.721
4.477
4.576
2,190,038
-0.03(-0.65%)
Nov 30, 2022
4.546
4.606
4.382
4.606
2,461,202
+0.14(+3.12%)
Nov 29, 2022
4.367
4.676
4.333
4.467
3,681,495
+0.18(+4.18%)
Nov 28, 2022
4.686
4.686
4.198
4.288
3,086,393
-0.31(-6.71%)
Nov 25, 2022
4.646
4.716
4.541
4.596
813,235
-0.10(-2.12%)
Nov 23, 2022
4.765
4.929
4.666
4.696
1,682,691
-0.07(-1.46%)
Nov 22, 2022
4.745
4.815
4.686
4.765
1,338,116
+0.05(+1.06%)
Nov 21, 2022
4.696
4.805
4.546
4.716
3,065,910
-0.02(-0.42%)
Nov 18, 2022
4.656
4.870
4.656
4.735
2,167,212
+0.09(+1.93%)
Nov 17, 2022
4.735
5.044
4.586
4.646
3,625,163
-0.25(-5.08%)
Nov 16, 2022
5.143
5.332
4.666
4.895
6,199,550
-1.06(-17.86%)
Nov 15, 2022
6.128
6.203
5.941
5.959
2,453,329
-0.11(-1.80%)
Nov 14, 2022
6.079
6.273
6.059
6.069
1,724,641
-0.10(-1.61%)
Nov 11, 2022
6.059
6.327
6.044
6.168
2,028,518
+0.29(+4.91%)
Nov 10, 2022
5.919
5.989
5.820
5.880
1,348,403
+0.25(+4.42%)
Nov 09, 2022
5.850
5.870
5.611
5.631
1,192,824
-0.33(-5.51%)
Nov 08, 2022
6.098
6.193
5.954
5.959
2,008,323
-0.05(-0.83%)
Nov 07, 2022
5.949
6.123
5.790
6.009
1,550,598
+0.13(+2.20%)
Nov 04, 2022
5.710
5.984
5.691
5.880
1,736,984
+0.45(+8.24%)
Nov 03, 2022
5.462
5.566
5.322
5.432
1,757,094
-0.10(-1.80%)
Nov 02, 2022
5.890
5.924
5.521
5.531
2,029,429
-0.41(-6.87%)
Nov 01, 2022
5.979
6.180
5.865
5.939
2,542,144
+0.14(+2.40%)
Oct 31, 2022
5.820
5.939
5.795
5.800
1,792,058
-0.03(-0.51%)
Oct 28, 2022
5.909
5.919
5.696
5.830
1,921,067
-0.05(-0.85%)
Oct 27, 2022
6.049
6.049
5.815
5.880
1,213,350
-0.07(-1.17%)
Oct 26, 2022
5.770
6.108
5.671
5.949
2,343,825
+0.24(+4.18%)
Oct 25, 2022
5.402
5.720
5.382
5.710
1,760,548
+0.29(+5.32%)
Oct 24, 2022
5.382
5.452
5.303
5.422
1,007,364
+0.03(+0.55%)
Oct 21, 2022
5.133
5.437
5.094
5.392
1,130,642
+0.28(+5.45%)
Oct 20, 2022
5.153
5.342
5.094
5.114
1,088,628
-0.03(-0.58%)
Oct 19, 2022
5.263
5.352
5.049
5.143
874,587
-0.21(-3.90%)
Oct 18, 2022
5.422
5.482
5.258
5.352
1,010,430
+0.07(+1.32%)
Oct 17, 2022
5.352
5.492
5.253
5.283
1,388,806
+0.12(+2.31%)
Oct 14, 2022
5.561
5.710
5.143
5.163
1,202,676
-0.36(-6.49%)
Oct 13, 2022
5.263
5.591
5.178
5.521
1,495,621
+0.10(+1.83%)
Oct 12, 2022
5.492
5.496
5.317
5.422
1,087,979
-0.07(-1.27%)
Oct 11, 2022
5.521
5.631
5.417
5.492
1,141,285
-0.11(-1.95%)
Oct 10, 2022
5.830
5.919
5.591
5.601
1,025,809
-0.17(-2.93%)
Oct 07, 2022
5.989
5.989
5.730
5.770
1,371,530
-0.33(-5.38%)
Oct 06, 2022
6.168
6.228
6.069
6.098
1,222,885
-0.12(-1.92%)
Oct 05, 2022
6.158
6.287
6.079
6.218
1,545,815
-0.04(-0.64%)
Oct 04, 2022
5.860
6.337
5.850
6.258
2,848,482
+0.66(+11.72%)
Oct 03, 2022
5.402
5.681
5.293
5.601
1,118,310
+0.35(+6.63%)
Sep 30, 2022
5.233
5.412
5.104
5.253
1,225,536
+0.00(+0.00%)
Sep 29, 2022
5.283
5.342
5.034
5.253
1,392,641
-0.10(-1.86%)
Sep 28, 2022
5.303
5.392
5.203
5.352
1,493,413
+0.10(+1.89%)
Sep 27, 2022
5.233
5.303
5.034
5.253
1,361,592
+0.14(+2.72%)
Sep 26, 2022
5.263
5.462
5.109
5.114
1,569,808
-0.23(-4.28%)
Sep 23, 2022
5.521
5.561
5.312
5.342
1,349,190
-0.39(-6.77%)
Sep 22, 2022
5.989
6.029
5.715
5.730
904,713
-0.16(-2.70%)
Sep 21, 2022
6.138
6.138
5.860
5.890
981,511
-0.19(-3.11%)
Sep 20, 2022
6.347
6.347
6.019
6.079
1,165,675
-0.34(-5.27%)
Sep 19, 2022
6.268
6.511
6.238
6.417
1,430,259
-0.03(-0.46%)
Sep 16, 2022
6.586
6.705
6.392
6.447
1,185,102
-0.32(-4.71%)
Sep 15, 2022
6.934
7.004
6.705
6.765
1,683,418
-0.30(-4.23%)
Sep 14, 2022
6.904
7.314
6.855
7.063
3,165,395
+0.30(+4.41%)
Sep 13, 2022
6.725
6.889
6.646
6.765
1,014,706
-0.18(-2.58%)
Sep 12, 2022
7.093
7.188
6.944
6.944
1,745,819
+0.01(+0.14%)
Sep 09, 2022
6.596
6.949
6.596
6.934
1,103,787
+0.49(+7.56%)
Sep 08, 2022
6.685
6.745
6.397
6.447
1,034,224
-0.26(-3.86%)
Sep 07, 2022
6.397
6.735
6.357
6.705
1,032,979
+0.17(+2.59%)
Sep 06, 2022
6.695
6.795
6.506
6.536
916,837
-0.09(-1.35%)
Sep 02, 2022
6.934
6.964
6.591
6.626
950,211
-0.12(-1.77%)
Sep 01, 2022
6.825
6.874
6.556
6.745
1,383,756
-0.22(-3.14%)
Aug 31, 2022
7.053
7.130
6.845
6.964
1,223,945
-0.10(-1.41%)
Aug 30, 2022
7.014
7.063
6.805
7.063
1,312,723
+0.05(+0.71%)
Aug 29, 2022
6.715
7.138
6.596
7.014
1,946,300
+0.27(+3.98%)
Aug 26, 2022
7.083
7.088
6.626
6.745
1,628,059
-0.27(-3.83%)
Aug 25, 2022
7.163
7.218
7.004
7.014
1,249,924
+0.00(+0.00%)
Aug 24, 2022
7.203
7.256
6.994
7.014
1,344,704
-0.23(-3.16%)
Aug 23, 2022
6.855
7.272
6.845
7.242
1,586,932
+0.39(+5.66%)
Aug 22, 2022
7.024
7.073
6.845
6.855
1,068,209
-0.22(-3.09%)
Aug 19, 2022
7.014
7.178
6.984
7.073
1,380,048
-0.11(-1.52%)
Aug 18, 2022
7.292
7.481
7.163
7.183
1,659,616
-0.10(-1.37%)
Aug 17, 2022
7.203
7.367
7.014
7.282
2,179,381
-0.06(-0.81%)
Aug 16, 2022
7.491
7.650
7.063
7.342
4,018,609
+0.51(+7.42%)
Aug 15, 2022
6.656
6.864
6.277
6.835
1,818,745
+0.03(+0.44%)
Aug 12, 2022
6.665
6.840
6.586
6.805
761,984
+0.20(+3.01%)
Aug 11, 2022
6.656
6.805
6.546
6.606
984,665
+0.10(+1.53%)
Aug 10, 2022
6.486
6.576
6.352
6.506
984,412
+0.27(+4.31%)
Aug 09, 2022
6.218
6.277
6.098
6.238
801,050
+0.03(+0.48%)
Aug 08, 2022
6.258
6.347
6.088
6.208
742,290
+0.05(+0.81%)
Aug 05, 2022
5.770
6.297
5.770
6.158
1,374,006
+0.33(+5.63%)
Aug 04, 2022
5.840
5.989
5.770
5.830
422,306
-0.01(-0.17%)
Aug 03, 2022
5.939
6.032
5.830
5.840
607,438
-0.04(-0.68%)
Aug 02, 2022
5.870
6.079
5.760
5.880
926,078
+0.00(+0.00%)
Aug 01, 2022
5.969
6.014
5.800
5.880
777,047
-0.24(-3.90%)
Jul 29, 2022
5.860
6.258
5.815
6.118
1,540,772
+0.34(+5.85%)
Jul 28, 2022
5.691
5.795
5.502
5.780
694,367
+0.13(+2.29%)
Jul 27, 2022
5.472
5.691
5.442
5.651
723,912
+0.23(+4.22%)
Jul 26, 2022
5.531
5.681
5.402
5.422
412,286
-0.18(-3.20%)
Jul 25, 2022
5.432
5.710
5.432
5.601
533,995
+0.20(+3.68%)
Jul 22, 2022
5.462
5.661
5.402
5.402
710,638
-0.02(-0.37%)
Jul 21, 2022
5.412
5.452
5.193
5.422
486,479
-0.04(-0.73%)
Jul 20, 2022
5.432
5.502
5.337
5.462
383,708
+0.02(+0.37%)
Jul 19, 2022
5.412
5.511
5.233
5.442
969,136
+0.10(+1.86%)
Jul 18, 2022
5.004
5.422
5.004
5.342
1,501,855
+0.40(+8.05%)
Jul 15, 2022
4.934
4.984
4.785
4.944
1,375,842
+0.04(+0.81%)
Jul 14, 2022
5.352
5.372
4.855
4.905
1,908,776
-0.67(-11.96%)
Jul 13, 2022
5.243
5.591
5.064
5.571
1,970,659
+0.18(+3.32%)
Jul 12, 2022
5.810
5.890
5.312
5.392
1,138,256
-0.49(-8.29%)
Jul 11, 2022
5.621
6.019
5.571
5.880
1,641,258
+0.13(+2.25%)
Jul 08, 2022
5.860
5.860
5.626
5.750
418,464
-0.12(-2.03%)
Jul 07, 2022
5.681
5.999
5.681
5.870
839,841
+0.32(+5.73%)
Jul 06, 2022
5.631
5.651
5.173
5.551
1,148,122
-0.15(-2.62%)
Jul 05, 2022
5.909
5.909
5.422
5.700
799,477
-0.37(-6.07%)
Jul 01, 2022
5.860
6.168
5.710
6.069
1,164,899
+0.16(+2.69%)
Jun 30, 2022
5.880
6.024
5.691
5.909
724,919
-0.05(-0.83%)
Jun 29, 2022
6.218
6.347
5.780
5.959
901,387
-0.22(-3.54%)
Jun 28, 2022
6.178
6.457
6.098
6.178
1,175,371
+0.10(+1.64%)
Jun 27, 2022
6.188
6.268
6.064
6.079
928,136
-0.08(-1.29%)
Jun 24, 2022
5.641
6.290
5.601
6.158
1,268,046
+0.60(+10.73%)
Jun 23, 2022
5.601
5.636
5.362
5.561
1,285,172
-0.04(-0.71%)
Jun 22, 2022
5.730
5.730
5.432
5.601
778,937
-0.33(-5.54%)
Jun 21, 2022
5.880
5.999
5.735
5.929
1,108,131
+0.17(+2.94%)
Jun 17, 2022
5.860
5.904
5.581
5.760
1,095,517
+0.07(+1.22%)
Jun 16, 2022
6.437
6.506
5.661
5.691
1,196,652
-0.96(-14.50%)
Jun 15, 2022
6.775
6.845
6.496
6.656
857,329
-0.03(-0.45%)
Jun 14, 2022
6.675
6.825
6.486
6.685
872,668
+0.02(+0.30%)
Jun 13, 2022
6.914
7.029
6.546
6.665
1,031,069
-0.62(-8.47%)
Jun 10, 2022
7.332
7.481
7.173
7.282
668,154
-0.26(-3.43%)
Jun 09, 2022
7.621
7.810
7.511
7.541
1,084,943
-0.26(-3.32%)
Jun 08, 2022
7.919
7.929
7.611
7.800
518,843
-0.17(-2.12%)
Jun 07, 2022
7.630
8.078
7.621
7.969
741,393
+0.21(+2.69%)
Jun 06, 2022
7.770
7.909
7.700
7.760
545,862
+0.08(+1.04%)
Jun 03, 2022
7.382
7.780
7.362
7.680
655,107
+0.01(+0.13%)
Jun 02, 2022
7.601
7.939
7.571
7.670
822,648
+0.15(+1.98%)
Jun 01, 2022
7.163
7.621
7.108
7.521
922,083
+0.38(+5.29%)
May 31, 2022
7.531
7.735
7.073
7.143
882,889
-0.32(-4.27%)
May 27, 2022
7.412
7.501
7.282
7.461
662,335
+0.12(+1.63%)
May 26, 2022
7.073
7.377
7.044
7.342
996,332
+0.28(+3.94%)
May 25, 2022
6.367
7.153
6.347
7.063
1,446,470
+0.68(+10.59%)
May 24, 2022
6.646
6.685
6.248
6.387
1,447,922
-0.36(-5.31%)
May 23, 2022
6.954
7.019
6.661
6.745
1,262,623
-0.14(-2.02%)
May 20, 2022
7.083
7.163
6.586
6.884
1,216,170
-0.11(-1.56%)
May 19, 2022
7.103
7.382
6.864
6.994
1,402,936
-0.20(-2.77%)
May 18, 2022
7.511
7.795
7.143
7.193
1,646,135
-0.44(-5.74%)
May 17, 2022
7.650
8.038
7.342
7.630
1,399,548
+0.28(+3.79%)
May 16, 2022
7.312
7.621
7.073
7.352
1,207,508
+0.03(+0.41%)
May 13, 2022
6.954
7.412
6.815
7.322
1,465,524
+0.57(+8.39%)
May 12, 2022
6.586
7.063
6.476
6.755
1,671,711
+0.01(+0.15%)
May 11, 2022
7.461
7.814
6.521
6.745
3,408,453
+0.42(+6.60%)
May 10, 2022
5.979
6.924
5.875
6.327
2,304,430
+0.41(+6.89%)
May 09, 2022
6.377
6.397
5.830
5.919
1,645,999
-0.66(-9.98%)
May 06, 2022
6.705
6.815
6.287
6.576
1,115,148
-0.18(-2.65%)
May 05, 2022
6.864
6.874
6.372
6.755
1,184,220
-0.25(-3.55%)
May 04, 2022
6.586
7.029
6.377
7.004
865,460
+0.46(+6.99%)
May 03, 2022
6.437
6.656
6.342
6.546
732,591
+0.12(+1.86%)
May 02, 2022
6.447
6.546
6.064
6.427
1,018,242
+0.01(+0.15%)
Apr 29, 2022
6.884
7.153
6.377
6.417
1,110,965
-0.46(-6.66%)
Apr 28, 2022
6.695
6.954
6.292
6.874
861,293
+0.25(+3.75%)
Apr 27, 2022
6.894
7.019
6.611
6.626
923,086
-0.14(-2.06%)
Apr 26, 2022
7.153
7.163
6.725
6.765
835,833
-0.47(-6.46%)
Apr 25, 2022
6.974
7.302
6.775
7.233
1,079,520
+0.12(+1.68%)
Apr 22, 2022
7.611
7.680
6.899
7.113
1,064,653
-0.62(-7.98%)
Apr 21, 2022
8.317
8.392
7.526
7.730
1,031,174
-0.59(-7.06%)
Apr 20, 2022
8.546
8.605
8.267
8.317
735,026
-0.27(-3.13%)
Apr 19, 2022
8.088
8.595
7.989
8.586
720,342
+0.43(+5.24%)
Apr 18, 2022
8.108
8.322
8.009
8.158
725,662
+0.12(+1.49%)
Apr 14, 2022
7.730
8.063
7.690
8.038
797,725
+0.31(+3.99%)
Apr 13, 2022
7.501
7.750
7.441
7.730
591,532
+0.32(+4.30%)
Apr 12, 2022
7.412
7.556
7.272
7.412
525,313
+0.12(+1.64%)
Apr 11, 2022
7.342
7.432
7.108
7.292
600,333
-0.02(-0.27%)
Apr 08, 2022
7.203
7.451
7.019
7.312
764,120
+0.17(+2.37%)
Apr 07, 2022
7.004
7.252
6.859
7.143
763,519
+0.12(+1.70%)
Apr 06, 2022
7.133
7.322
6.884
7.024
969,129
-0.17(-2.35%)
Apr 05, 2022
7.561
7.800
7.133
7.193
1,040,940
-0.31(-4.11%)
Apr 04, 2022
7.989
8.068
7.422
7.501
1,468,618
-0.40(-5.04%)
Apr 01, 2022
7.740
8.098
7.581
7.899
908,007
+0.24(+3.12%)
Mar 31, 2022
7.690
7.864
7.551
7.660
867,913
-0.07(-0.90%)
Mar 30, 2022
8.436
8.536
7.670
7.730
953,882
-0.69(-8.16%)
Mar 29, 2022
7.730
8.461
7.670
8.416
1,286,380
+0.60(+7.63%)
Mar 28, 2022
7.800
7.959
7.432
7.820
1,708,426
-0.20(-2.48%)
Mar 25, 2022
8.406
8.406
8.004
8.018
646,548
-0.33(-3.93%)
Mar 24, 2022
8.068
8.436
8.068
8.347
890,066
+0.33(+4.09%)
Mar 23, 2022
8.028
8.317
7.999
8.018
648,705
-0.06(-0.74%)
Mar 22, 2022
7.740
8.367
7.715
8.078
1,173,809
+0.35(+4.50%)
Mar 21, 2022
7.730
7.949
7.601
7.730
720,477
+0.16(+2.10%)
Mar 18, 2022
7.561
7.720
7.481
7.571
701,284
-0.08(-1.04%)
Mar 17, 2022
7.461
7.889
7.403
7.650
1,277,571
+0.14(+1.85%)
Mar 16, 2022
7.392
7.596
7.287
7.511
1,475,859
+0.28(+3.85%)
Mar 15, 2022
7.282
7.362
7.004
7.233
1,532,286
-0.18(-2.42%)
Mar 14, 2022
8.118
8.188
7.352
7.412
1,909,339
-0.76(-9.26%)
Mar 11, 2022
8.685
8.834
8.133
8.168
1,492,878
-0.63(-7.13%)
Mar 10, 2022
8.088
8.814
7.989
8.794
1,903,584
+0.61(+7.41%)
Mar 09, 2022
8.227
8.267
7.879
8.188
1,947,974
+0.05(+0.61%)
Mar 08, 2022
8.357
8.416
7.770
8.138
2,338,038
-0.30(-3.59%)
Mar 07, 2022
9.332
9.759
8.327
8.441
3,087,347
-0.87(-9.35%)
Mar 04, 2022
8.755
9.486
8.466
9.312
4,713,773
+0.54(+6.12%)
Mar 03, 2022
8.357
9.153
8.315
8.775
6,259,899
+1.39(+18.87%)
Mar 02, 2022
7.412
7.750
7.183
7.382
1,949,702
+0.06(+0.82%)
Mar 01, 2022
7.810
8.297
7.243
7.322
2,910,598
-0.47(-6.00%)
Feb 28, 2022
7.810
8.113
7.700
7.790
1,814,903
-0.19(-2.37%)
Feb 25, 2022
7.432
7.979
7.382
7.979
1,195,601
+0.55(+7.36%)
Feb 24, 2022
7.153
7.441
6.974
7.432
1,392,521
-0.04(-0.53%)
Feb 23, 2022
7.551
7.745
7.397
7.471
1,366,199
-0.02(-0.27%)
Feb 22, 2022
7.740
7.889
7.471
7.491
920,466
-0.25(-3.21%)
Feb 18, 2022
7.740
0
+0.05(+0.65%)
Feb 17, 2022
7.879
8.118
7.481
7.690
2,210,503
-0.30(-3.74%)
Feb 16, 2022
7.949
8.058
7.662
7.989
1,925,327
-0.03(-0.37%)
Feb 15, 2022
7.581
8.028
7.539
8.018
2,683,244
+0.55(+7.32%)
Feb 14, 2022
6.904
7.506
6.874
7.471
2,646,321
+0.77(+11.42%)
Feb 11, 2022
6.795
7.004
6.566
6.705
1,016,126
-0.12(-1.75%)
Feb 10, 2022
6.357
7.138
6.297
6.825
2,241,875
+0.23(+3.47%)
Feb 09, 2022
5.830
6.596
5.790
6.596
2,354,733
+0.88(+15.30%)
Feb 08, 2022
5.273
5.740
5.273
5.720
1,235,788
+0.45(+8.49%)
Feb 07, 2022
5.203
5.341
5.158
5.273
565,242
+0.07(+1.34%)
Feb 04, 2022
4.974
5.243
4.964
5.203
557,929
+0.19(+3.77%)
Feb 03, 2022
5.074
4.964
5.014
903,965
-0.19(-3.63%)
Feb 02, 2022
5.392
5.422
5.084
5.203
688,837
-0.14(-2.61%)
Feb 01, 2022
5.114
5.342
4.984
5.342
2,325,899
+0.29(+5.71%)
Jan 31, 2022
4.974
5.054
921,412
+0.03(+0.59%)
Jan 28, 2022
4.815
5.034
4.706
5.024
1,051,667
+0.23(+4.77%)
Jan 27, 2022
5.014
5.133
4.706
4.795
1,274,931
-0.16(-3.21%)
Jan 26, 2022
5.064
5.233
4.850
4.954
1,965,321
+0.04(+0.81%)
Jan 25, 2022
4.984
5.029
4.706
4.915
1,165,876
-0.22(-4.26%)
Jan 24, 2022
4.735
5.148
4.507
5.133
2,303,088
+0.22(+4.45%)
Jan 21, 2022
5.084
5.198
4.885
4.915
1,267,938
-0.26(-5.00%)
Jan 20, 2022
5.392
5.516
5.143
5.173
1,017,499
-0.18(-3.35%)
Jan 19, 2022
5.362
5.502
5.298
5.352
729,101
+0.01(+0.19%)
Jan 18, 2022
5.541
5.541
5.312
5.342
599,468
-0.23(-4.11%)
Jan 14, 2022
5.571
0
-0.04(-0.71%)
Jan 13, 2022
5.820
5.939
5.581
5.611
642,210
-0.20(-3.42%)
Jan 12, 2022
5.730
5.974
5.710
5.810
1,054,928
+0.18(+3.18%)
Jan 11, 2022
5.452
5.631
5.398
5.631
445,601
+0.18(+3.28%)
Jan 10, 2022
5.511
5.581
5.283
5.452
1,168,346
-0.13(-2.32%)
Jan 07, 2022
5.581
5.800
5.457
5.581
1,095,552
-0.04(-0.71%)
Jan 06, 2022
5.760
5.919
5.492
5.621
1,313,013
-0.14(-2.42%)
Jan 05, 2022
6.158
6.292
5.636
5.760
2,003,470
-0.41(-6.61%)
Jan 04, 2022
6.476
6.506
6.138
6.168
1,271,309
-0.22(-3.48%)
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.