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
Datasea Inc
(NQ:
DTSS
)
5.490
-0.135 (-2.40%)
Streaming Delayed Price
Updated: 3:59 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 30, 2022
1.490
1.500
1.460
1.500
6,765
+0.00(+0.00%)
Dec 29, 2022
1.447
1.500
1.437
1.500
14,052
+0.04(+2.74%)
Dec 28, 2022
1.470
1.470
1.430
1.460
9,031
-0.01(-0.68%)
Dec 27, 2022
1.500
1.530
1.430
1.470
17,607
-0.03(-2.00%)
Dec 23, 2022
1.490
1.500
1.440
1.500
9,830
+0.01(+0.67%)
Dec 22, 2022
1.490
1.490
1.470
1.490
7,412
+0.02(+1.11%)
Dec 21, 2022
1.430
1.480
1.430
1.474
11,673
+0.00(+0.24%)
Dec 20, 2022
1.400
1.490
1.400
1.470
11,777
+0.00(+0.18%)
Dec 19, 2022
1.400
1.467
1.378
1.467
8,962
-0.00(-0.18%)
Dec 16, 2022
1.470
1.470
1.420
1.470
10,690
+0.02(+1.38%)
Dec 15, 2022
1.460
1.490
1.413
1.450
16,159
-0.01(-0.65%)
Dec 14, 2022
1.376
1.460
1.376
1.460
9,866
-0.00(-0.03%)
Dec 13, 2022
1.447
1.460
1.378
1.460
22,905
+0.03(+2.10%)
Dec 12, 2022
1.440
1.460
1.390
1.430
17,407
+0.00(+0.00%)
Dec 09, 2022
1.410
1.450
1.390
1.430
12,338
-0.01(-0.36%)
Dec 08, 2022
1.440
1.460
1.400
1.435
9,938
-0.01(-1.02%)
Dec 07, 2022
1.450
1.480
1.362
1.450
11,479
+0.06(+4.32%)
Dec 06, 2022
1.390
1.480
1.362
1.390
28,876
-0.03(-2.11%)
Dec 05, 2022
1.420
1.430
1.360
1.420
4,808
+0.00(+0.00%)
Dec 02, 2022
1.410
1.430
1.380
1.420
10,371
+0.01(+0.71%)
Dec 01, 2022
1.390
1.410
1.290
1.410
21,756
+0.03(+2.17%)
Nov 30, 2022
1.370
1.380
1.340
1.380
13,080
+0.06(+4.55%)
Nov 29, 2022
1.340
1.380
1.300
1.320
25,380
-0.05(-3.65%)
Nov 28, 2022
1.380
1.389
1.330
1.370
14,751
-0.03(-2.09%)
Nov 25, 2022
1.326
1.410
1.326
1.399
7,846
+0.02(+1.40%)
Nov 23, 2022
1.370
1.380
1.340
1.380
6,475
+0.02(+1.17%)
Nov 22, 2022
1.345
1.380
1.345
1.364
10,939
+0.01(+1.04%)
Nov 21, 2022
1.380
1.380
1.310
1.350
6,763
-0.01(-0.74%)
Nov 18, 2022
1.350
1.380
1.300
1.360
11,996
-0.01(-0.73%)
Nov 17, 2022
1.370
1.400
1.320
1.370
12,552
+0.01(+0.74%)
Nov 16, 2022
1.380
1.390
1.310
1.360
13,456
-0.02(-1.45%)
Nov 15, 2022
1.390
1.405
1.355
1.380
46,445
-0.01(-0.72%)
Nov 14, 2022
1.440
1.450
1.380
1.390
22,047
-0.05(-3.47%)
Nov 11, 2022
1.480
1.480
1.400
1.440
22,811
+0.05(+3.60%)
Nov 10, 2022
1.490
1.510
1.350
1.390
21,709
-0.02(-1.42%)
Nov 09, 2022
1.420
1.420
1.350
1.410
33,248
-0.01(-0.70%)
Nov 08, 2022
1.420
1.470
1.380
1.420
15,460
+0.00(+0.00%)
Nov 07, 2022
1.437
1.437
1.390
1.420
11,094
+0.04(+2.90%)
Nov 04, 2022
1.430
1.430
1.350
1.380
10,340
-0.02(-1.43%)
Nov 03, 2022
1.430
1.430
1.380
1.400
17,138
+0.02(+1.45%)
Nov 02, 2022
1.300
1.420
1.300
1.380
47,180
+0.08(+6.15%)
Nov 01, 2022
1.328
1.360
1.300
1.300
28,992
-0.07(-5.11%)
Oct 31, 2022
1.390
1.390
1.320
1.370
22,274
+0.01(+0.74%)
Oct 28, 2022
1.340
1.424
1.300
1.360
259,655
-0.07(-4.84%)
Oct 27, 2022
1.790
1.950
1.360
1.429
1,613,650
-0.18(-11.23%)
Oct 26, 2022
1.620
1.650
1.600
1.610
12,698
+0.02(+1.26%)
Oct 25, 2022
1.610
1.670
1.572
1.590
10,544
-0.05(-3.05%)
Oct 24, 2022
1.580
1.640
1.540
1.640
26,758
+0.08(+5.13%)
Oct 21, 2022
1.600
1.640
1.560
1.560
10,125
-0.05(-3.11%)
Oct 20, 2022
1.470
1.630
1.470
1.610
44,150
+0.06(+3.87%)
Oct 19, 2022
1.550
1.570
1.480
1.550
10,664
+0.00(+0.00%)
Oct 18, 2022
1.540
1.580
1.490
1.550
17,656
+0.01(+0.65%)
Oct 17, 2022
1.550
1.600
1.520
1.540
15,193
+0.02(+1.32%)
Oct 14, 2022
1.394
1.596
1.394
1.520
39,852
+0.10(+7.04%)
Oct 13, 2022
1.470
1.600
1.410
1.420
13,295
-0.03(-2.07%)
Oct 12, 2022
1.410
1.645
1.390
1.450
6,945
+0.00(+0.03%)
Oct 11, 2022
1.460
1.570
1.400
1.450
27,801
-0.05(-3.32%)
Oct 10, 2022
1.480
1.550
1.460
1.499
11,663
+0.03(+1.99%)
Oct 07, 2022
1.451
1.490
1.444
1.470
6,417
-0.03(-1.97%)
Oct 06, 2022
1.530
1.549
1.467
1.500
8,751
+0.01(+0.68%)
Oct 05, 2022
1.640
1.640
1.440
1.489
93,192
-0.13(-8.07%)
Oct 04, 2022
1.580
1.639
1.510
1.620
48,250
+0.05(+3.18%)
Oct 03, 2022
1.480
1.619
1.441
1.570
19,611
+0.08(+5.37%)
Sep 30, 2022
1.470
1.630
1.460
1.490
42,783
-0.02(-1.32%)
Sep 29, 2022
1.770
1.770
1.460
1.510
116,452
-0.19(-11.18%)
Sep 28, 2022
1.750
1.790
1.570
1.700
354,719
-0.04(-2.30%)
Sep 27, 2022
1.650
1.800
1.620
1.740
72,575
+0.12(+7.41%)
Sep 26, 2022
1.530
1.670
1.530
1.620
50,332
+0.08(+5.19%)
Sep 23, 2022
1.590
1.590
1.420
1.540
124,913
+0.05(+3.36%)
Sep 22, 2022
1.520
1.600
1.450
1.490
171,197
-0.07(-4.49%)
Sep 21, 2022
1.590
1.610
1.500
1.560
25,002
+0.03(+1.96%)
Sep 20, 2022
1.620
1.730
1.500
1.530
274,662
-0.11(-6.71%)
Sep 19, 2022
1.500
1.650
1.485
1.640
90,347
+0.14(+9.33%)
Sep 16, 2022
1.530
1.560
1.450
1.500
120,491
+0.07(+4.90%)
Sep 15, 2022
1.470
1.520
1.400
1.430
102,130
+0.00(+0.27%)
Sep 14, 2022
1.470
1.470
1.380
1.426
85,703
-0.00(-0.27%)
Sep 13, 2022
1.470
1.490
1.376
1.430
48,561
-0.06(-4.03%)
Sep 12, 2022
1.460
1.550
1.410
1.490
251,831
+0.02(+1.36%)
Sep 09, 2022
1.420
1.490
1.400
1.470
226,706
+0.04(+2.80%)
Sep 08, 2022
1.500
1.500
1.380
1.430
217,067
-0.12(-7.74%)
Sep 07, 2022
1.270
1.580
1.250
1.550
179,124
+0.26(+20.16%)
Sep 06, 2022
1.150
1.340
1.064
1.290
348,346
+0.14(+12.17%)
Sep 02, 2022
1.170
1.210
1.150
1.150
48,755
-0.01(-0.86%)
Sep 01, 2022
1.230
1.240
1.150
1.160
35,883
-0.05(-4.13%)
Aug 31, 2022
1.270
1.280
1.200
1.210
42,329
+0.01(+0.88%)
Aug 30, 2022
1.270
1.280
1.165
1.200
89,365
-0.02(-1.68%)
Aug 29, 2022
1.200
1.270
1.180
1.220
57,603
+0.02(+1.67%)
Aug 26, 2022
1.240
1.280
1.200
1.200
45,236
-0.07(-5.51%)
Aug 25, 2022
1.240
1.290
1.200
1.270
252,739
+0.03(+2.42%)
Aug 24, 2022
1.230
1.280
1.220
1.240
72,027
+0.01(+0.81%)
Aug 23, 2022
1.310
1.380
1.230
1.230
551,786
-0.09(-6.82%)
Aug 22, 2022
1.320
1.390
1.260
1.320
54,912
-0.01(-0.75%)
Aug 19, 2022
1.340
1.400
1.270
1.330
61,996
-0.01(-0.75%)
Aug 18, 2022
1.400
1.400
1.310
1.340
35,147
-0.05(-3.60%)
Aug 17, 2022
1.400
1.440
1.300
1.390
84,802
-0.01(-0.71%)
Aug 16, 2022
1.380
1.416
1.340
1.400
43,212
+0.02(+1.45%)
Aug 15, 2022
1.400
1.400
1.350
1.380
63,411
-0.02(-1.43%)
Aug 12, 2022
1.390
1.470
1.380
1.400
130,648
+0.00(+0.00%)
Aug 11, 2022
1.520
1.570
1.380
1.400
145,867
-0.11(-7.28%)
Aug 10, 2022
1.600
1.667
1.420
1.510
53,600
-0.07(-4.43%)
Aug 09, 2022
1.630
1.760
1.570
1.580
274,281
-0.07(-4.24%)
Aug 08, 2022
1.670
1.700
1.530
1.650
283,834
+0.15(+10.00%)
Aug 05, 2022
1.420
1.580
1.380
1.500
256,829
+0.05(+3.45%)
Aug 04, 2022
1.400
1.460
1.380
1.450
73,943
+0.03(+2.11%)
Aug 03, 2022
1.350
1.470
1.300
1.420
159,551
+0.03(+2.16%)
Aug 02, 2022
1.420
1.420
1.340
1.390
85,447
-0.05(-3.47%)
Aug 01, 2022
1.460
1.490
1.400
1.440
98,158
-0.05(-3.36%)
Jul 29, 2022
1.420
1.534
1.420
1.490
70,418
+0.07(+4.93%)
Jul 28, 2022
1.620
1.633
1.405
1.420
285,511
-0.20(-12.35%)
Jul 27, 2022
1.630
1.665
1.620
1.620
31,525
-0.03(-1.82%)
Jul 26, 2022
1.780
1.798
1.600
1.650
114,395
-0.16(-8.84%)
Jul 25, 2022
1.890
1.930
1.780
1.810
277,325
-0.24(-11.71%)
Jul 22, 2022
2.160
2.175
1.930
2.050
591,972
-0.17(-7.66%)
Jul 21, 2022
2.180
2.300
2.010
2.220
17,306,136
+0.39(+21.31%)
Jul 20, 2022
1.920
1.990
1.800
1.830
78,444
-0.02(-1.08%)
Jul 19, 2022
1.790
1.956
1.760
1.850
76,155
+0.02(+1.09%)
Jul 18, 2022
2.340
2.430
1.710
1.830
781,135
-0.35(-16.06%)
Jul 15, 2022
1.820
2.180
1.800
2.180
114,580
+0.40(+22.47%)
Jul 14, 2022
1.730
1.780
1.720
1.780
39,348
+0.02(+1.14%)
Jul 13, 2022
1.790
1.790
1.730
1.760
42,655
-0.03(-1.53%)
Jul 12, 2022
1.850
1.850
1.780
1.787
29,482
-0.06(-3.39%)
Jul 11, 2022
1.850
1.850
1.810
1.850
32,598
+0.00(+0.03%)
Jul 08, 2022
1.840
1.850
1.816
1.849
38,897
+0.02(+1.07%)
Jul 07, 2022
1.720
1.830
1.720
1.830
71,835
+0.09(+5.17%)
Jul 06, 2022
1.690
1.750
1.660
1.740
49,666
+0.04(+2.35%)
Jul 05, 2022
1.660
1.700
1.660
1.700
31,294
+0.00(+0.03%)
Jul 01, 2022
1.650
1.700
1.640
1.700
28,496
+0.07(+4.26%)
Jun 30, 2022
1.670
1.670
1.590
1.630
70,024
-0.03(-1.81%)
Jun 29, 2022
1.650
1.710
1.630
1.660
47,948
-0.01(-0.60%)
Jun 28, 2022
1.690
1.730
1.620
1.670
99,997
-0.03(-1.76%)
Jun 27, 2022
1.640
1.730
1.640
1.700
72,351
+0.04(+2.41%)
Jun 24, 2022
1.590
1.670
1.575
1.660
57,755
+0.07(+4.40%)
Jun 23, 2022
1.690
1.760
1.560
1.590
64,466
-0.08(-4.79%)
Jun 22, 2022
1.690
1.770
1.610
1.670
56,822
-0.02(-1.18%)
Jun 21, 2022
1.560
1.700
1.540
1.690
64,134
+0.12(+7.64%)
Jun 17, 2022
1.480
1.570
1.480
1.570
70,693
+0.09(+6.08%)
Jun 16, 2022
1.560
1.560
1.450
1.480
58,592
-0.08(-5.13%)
Jun 15, 2022
1.460
1.580
1.460
1.560
62,091
+0.09(+6.12%)
Jun 14, 2022
1.440
1.470
1.430
1.470
27,503
+0.01(+0.68%)
Jun 13, 2022
1.450
1.470
1.435
1.460
26,141
-0.03(-2.01%)
Jun 10, 2022
1.530
1.560
1.480
1.490
42,731
-0.06(-3.87%)
Jun 09, 2022
1.570
1.630
1.530
1.550
121,434
+0.01(+0.65%)
Jun 08, 2022
1.650
1.720
1.530
1.540
98,305
-0.05(-3.14%)
Jun 07, 2022
1.660
1.780
1.590
1.590
65,038
-0.10(-5.92%)
Jun 06, 2022
1.830
1.880
1.680
1.690
128,693
+0.01(+0.60%)
Jun 03, 2022
1.500
1.680
1.490
1.680
117,234
+0.18(+12.00%)
Jun 02, 2022
1.500
1.520
1.470
1.500
129,688
-0.01(-0.66%)
Jun 01, 2022
1.500
1.521
1.490
1.510
87,563
+0.00(+0.00%)
May 31, 2022
1.480
1.545
1.470
1.510
86,935
+0.03(+2.03%)
May 27, 2022
1.420
1.510
1.420
1.480
84,941
+0.03(+2.07%)
May 26, 2022
1.440
1.490
1.420
1.450
211,707
+0.04(+2.84%)
May 25, 2022
1.490
1.530
1.390
1.410
101,589
-0.13(-8.44%)
May 24, 2022
1.510
1.554
1.490
1.540
100,362
+0.00(+0.00%)
May 23, 2022
1.660
1.670
1.530
1.540
204,292
-0.03(-1.91%)
May 20, 2022
1.500
1.650
1.500
1.570
144,038
+0.11(+7.53%)
May 19, 2022
1.400
1.461
1.400
1.460
101,348
+0.03(+2.10%)
May 18, 2022
1.860
1.860
1.365
1.430
339,184
-0.19(-11.73%)
May 17, 2022
1.900
2.070
1.569
1.620
284,102
-0.22(-11.96%)
May 16, 2022
2.180
2.400
1.810
1.840
175,280
-0.40(-17.86%)
May 13, 2022
2.340
2.380
2.200
2.240
26,770
+0.07(+3.23%)
May 12, 2022
2.200
2.200
2.139
2.170
53,880
-0.02(-0.91%)
May 11, 2022
2.420
2.420
2.160
2.190
66,622
-0.24(-9.88%)
May 10, 2022
2.660
2.680
2.390
2.430
80,944
-0.19(-7.25%)
May 09, 2022
2.880
2.900
2.590
2.620
195,328
-0.23(-8.07%)
May 06, 2022
2.890
2.900
2.790
2.850
77,914
+0.00(+0.00%)
May 05, 2022
2.960
3.030
2.820
2.850
201,154
-0.10(-3.39%)
May 04, 2022
2.900
2.980
2.850
2.950
149,969
+0.02(+0.68%)
May 03, 2022
2.900
2.930
2.790
2.930
270,465
+0.09(+3.17%)
May 02, 2022
2.830
2.960
2.650
2.840
155,104
-0.03(-1.05%)
Apr 29, 2022
2.850
2.900
2.700
2.870
52,628
+0.04(+1.41%)
Apr 28, 2022
2.830
2.850
2.700
2.830
85,480
+0.01(+0.35%)
Apr 27, 2022
2.970
3.045
2.750
2.820
124,290
-0.11(-3.75%)
Apr 26, 2022
2.900
3.000
2.814
2.930
207,232
+0.06(+2.09%)
Apr 25, 2022
3.100
3.140
2.760
2.870
232,305
-0.26(-8.31%)
Apr 22, 2022
3.130
3.350
2.750
3.130
819,059
-0.05(-1.57%)
Apr 21, 2022
3.540
3.650
3.120
3.180
234,345
-0.36(-10.17%)
Apr 20, 2022
3.530
3.630
3.450
3.540
405,457
+0.06(+1.72%)
Apr 19, 2022
3.380
3.530
3.380
3.480
264,588
+0.08(+2.35%)
Apr 18, 2022
3.200
3.480
3.110
3.400
298,985
+0.22(+7.01%)
Apr 14, 2022
3.130
3.200
3.110
3.177
107,194
+0.04(+1.19%)
Apr 13, 2022
3.060
3.170
2.960
3.140
102,644
+0.06(+1.95%)
Apr 12, 2022
3.050
3.170
3.040
3.080
95,792
+0.01(+0.33%)
Apr 11, 2022
2.990
3.220
2.940
3.070
184,320
+0.03(+0.99%)
Apr 08, 2022
2.870
3.070
2.823
3.040
155,338
+0.16(+5.57%)
Apr 07, 2022
2.820
2.880
2.700
2.880
86,598
+0.05(+1.75%)
Apr 06, 2022
2.850
2.870
2.790
2.830
55,721
-0.06(-2.08%)
Apr 05, 2022
2.860
2.890
2.800
2.890
368,189
+0.07(+2.48%)
Apr 04, 2022
2.820
2.820
2.780
2.820
44,591
+0.01(+0.36%)
Apr 01, 2022
2.800
2.830
2.770
2.810
69,113
+0.01(+0.36%)
Mar 31, 2022
2.760
2.820
2.730
2.800
63,485
+0.02(+0.72%)
Mar 30, 2022
2.780
2.800
2.749
2.780
61,288
+0.00(+0.00%)
Mar 29, 2022
2.780
2.780
2.690
2.780
73,269
+0.04(+1.46%)
Mar 28, 2022
2.610
2.790
2.610
2.740
55,388
+0.10(+3.79%)
Mar 25, 2022
2.690
2.730
2.560
2.640
72,692
-0.07(-2.58%)
Mar 24, 2022
2.770
2.810
2.710
2.710
91,185
-0.09(-3.21%)
Mar 23, 2022
2.920
2.920
2.700
2.800
124,056
+0.00(+0.00%)
Mar 22, 2022
2.680
2.950
2.680
2.800
482,075
+0.14(+5.26%)
Mar 21, 2022
2.640
2.820
2.630
2.660
184,126
+0.08(+3.10%)
Mar 18, 2022
2.440
2.590
2.440
2.580
124,248
+0.12(+4.88%)
Mar 17, 2022
2.410
2.510
2.400
2.460
63,005
+0.05(+2.07%)
Mar 16, 2022
2.250
2.530
2.250
2.410
105,005
+0.12(+5.24%)
Mar 15, 2022
2.220
2.350
2.220
2.290
58,724
+0.05(+2.23%)
Mar 14, 2022
2.380
2.380
2.235
2.240
128,349
-0.14(-5.88%)
Mar 11, 2022
2.470
2.520
2.380
2.380
110,263
-0.09(-3.64%)
Mar 10, 2022
2.440
2.550
2.440
2.470
81,196
+0.03(+1.23%)
Mar 09, 2022
2.530
2.530
2.440
2.440
78,340
-0.10(-3.94%)
Mar 08, 2022
2.370
2.550
2.370
2.540
202,008
+0.12(+4.96%)
Mar 07, 2022
2.370
2.590
2.340
2.420
428,454
-0.21(-7.98%)
Mar 04, 2022
2.650
2.750
2.600
2.630
224,967
-0.07(-2.59%)
Mar 03, 2022
2.540
2.760
2.510
2.700
343,877
+0.11(+4.25%)
Mar 02, 2022
2.440
2.660
2.430
2.590
346,492
+0.10(+4.02%)
Mar 01, 2022
2.350
2.540
2.347
2.490
264,850
+0.09(+3.75%)
Feb 28, 2022
2.370
2.590
2.345
2.400
307,648
+0.00(+0.00%)
Feb 25, 2022
2.100
2.430
2.270
2.400
330,478
+0.22(+10.09%)
Feb 24, 2022
2.060
2.180
1.520
2.180
984,352
-0.10(-4.39%)
Feb 23, 2022
2.630
2.750
2.245
2.280
870,666
-0.36(-13.64%)
Feb 22, 2022
2.230
2.880
2.230
2.640
3,160,348
+0.34(+14.78%)
Feb 18, 2022
2.300
0
+0.33(+17.05%)
Feb 17, 2022
1.840
1.980
1.840
1.965
308,107
+0.09(+4.52%)
Feb 16, 2022
1.650
1.890
1.590
1.880
779,602
+0.23(+13.94%)
Feb 15, 2022
1.650
1.660
1.620
1.650
153,762
-0.01(-0.60%)
Feb 14, 2022
1.580
1.700
1.530
1.660
316,001
+0.04(+2.47%)
Feb 11, 2022
1.420
1.850
1.410
1.620
1,325,434
+0.16(+10.96%)
Feb 10, 2022
1.330
1.470
1.290
1.460
114,159
+0.05(+3.55%)
Feb 09, 2022
1.380
1.447
1.365
1.410
41,957
+0.07(+5.22%)
Feb 08, 2022
1.300
1.380
1.300
1.340
46,937
+0.02(+1.52%)
Feb 07, 2022
1.320
1.320
1.300
1.320
21,180
+0.02(+1.54%)
Feb 04, 2022
1.268
1.330
1.251
1.300
24,222
+0.05(+4.00%)
Feb 03, 2022
1.200
1.250
18,169
+0.01(+0.81%)
Feb 02, 2022
1.280
1.290
1.210
1.240
35,678
-0.03(-2.36%)
Feb 01, 2022
1.190
1.300
1.140
1.270
68,879
+0.08(+6.72%)
Jan 31, 2022
1.110
1.190
68,667
+0.08(+7.21%)
Jan 28, 2022
1.130
1.180
1.100
1.110
36,304
-0.05(-4.31%)
Jan 27, 2022
1.190
1.190
1.120
1.160
46,051
-0.02(-1.69%)
Jan 26, 2022
1.210
1.330
1.150
1.180
244,578
+0.02(+1.72%)
Jan 25, 2022
1.240
1.240
1.150
1.160
47,794
-0.05(-4.13%)
Jan 24, 2022
1.140
1.210
1.070
1.210
70,938
+0.05(+4.31%)
Jan 21, 2022
1.220
1.250
1.150
1.160
96,527
-0.06(-4.92%)
Jan 20, 2022
1.240
1.240
1.180
1.220
58,245
+0.00(+0.00%)
Jan 19, 2022
1.240
1.240
1.191
1.220
41,413
+0.02(+1.67%)
Jan 18, 2022
1.200
1.350
1.150
1.200
126,146
-0.01(-0.83%)
Jan 14, 2022
1.210
0
-0.08(-6.20%)
Jan 13, 2022
1.350
1.430
1.290
1.290
202,038
-0.03(-2.27%)
Jan 12, 2022
1.340
1.370
1.310
1.320
34,529
-0.02(-1.49%)
Jan 11, 2022
1.370
1.400
1.320
1.340
38,157
-0.02(-1.47%)
Jan 10, 2022
1.390
1.580
1.240
1.360
171,513
-0.02(-1.45%)
Jan 07, 2022
1.330
1.400
1.310
1.380
23,216
+0.03(+2.22%)
Jan 06, 2022
1.400
1.410
1.270
1.350
51,718
-0.05(-3.57%)
Jan 05, 2022
1.440
1.498
1.390
1.400
37,904
-0.07(-4.76%)
Jan 04, 2022
1.570
1.620
1.410
1.470
97,592
-0.07(-4.55%)
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.