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
Fednat Hldg Co.
(NQ:
FNHC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
1.400
1.450
1.400
1.410
93,004
+0.01(+0.71%)
Dec 30, 2021
1.430
1.450
1.370
1.400
117,427
+0.00(+0.00%)
Dec 29, 2021
1.490
1.490
1.400
1.400
209,883
-0.05(-3.45%)
Dec 28, 2021
1.520
1.560
1.420
1.450
109,461
-0.06(-3.97%)
Dec 27, 2021
1.550
1.570
1.510
1.510
81,938
-0.02(-1.31%)
Dec 23, 2021
1.460
1.570
1.442
1.530
94,816
+0.04(+2.68%)
Dec 22, 2021
1.440
1.520
1.380
1.490
153,377
+0.08(+5.67%)
Dec 21, 2021
1.415
1.458
1.370
1.410
154,803
+0.00(+0.00%)
Dec 20, 2021
1.420
1.510
1.360
1.410
150,819
-0.04(-2.76%)
Dec 17, 2021
1.510
1.510
1.410
1.450
172,626
-0.03(-2.03%)
Dec 16, 2021
1.460
1.513
1.380
1.480
214,964
+0.02(+1.37%)
Dec 15, 2021
1.430
1.480
1.360
1.460
233,639
+0.02(+1.39%)
Dec 14, 2021
1.490
1.550
1.410
1.440
103,697
-0.03(-2.04%)
Dec 13, 2021
1.550
1.620
1.460
1.470
146,363
-0.10(-6.37%)
Dec 10, 2021
1.600
1.600
1.530
1.570
125,722
+0.03(+1.95%)
Dec 09, 2021
1.660
1.730
1.530
1.540
93,992
-0.12(-7.23%)
Dec 08, 2021
1.610
1.690
1.590
1.660
65,353
+0.06(+3.75%)
Dec 07, 2021
1.540
1.742
1.540
1.600
108,904
+0.06(+3.90%)
Dec 06, 2021
1.490
1.600
1.472
1.540
148,211
+0.03(+1.99%)
Dec 03, 2021
1.520
1.550
1.460
1.510
156,627
-0.03(-1.95%)
Dec 02, 2021
1.490
1.600
1.480
1.540
389,044
+0.04(+2.67%)
Dec 01, 2021
1.540
1.650
1.500
1.500
383,622
-0.04(-2.60%)
Nov 30, 2021
1.590
1.590
1.510
1.540
205,955
-0.04(-2.53%)
Nov 29, 2021
1.720
1.740
1.490
1.580
318,200
-0.11(-6.51%)
Nov 26, 2021
1.760
1.790
1.640
1.690
206,882
-0.02(-1.17%)
Nov 24, 2021
1.830
1.880
1.670
1.710
371,921
-0.10(-5.52%)
Nov 23, 2021
1.990
2.020
1.810
1.810
322,410
-0.23(-11.27%)
Nov 22, 2021
2.210
2.260
1.900
2.040
905,232
-0.05(-2.39%)
Nov 19, 2021
1.740
2.750
1.710
2.090
12,975,508
+0.32(+18.08%)
Nov 18, 2021
1.800
1.818
1.717
1.770
518,698
-0.01(-0.56%)
Nov 17, 2021
1.710
1.900
1.620
1.780
358,394
+0.07(+4.09%)
Nov 16, 2021
1.720
1.770
1.641
1.710
367,385
-0.03(-1.72%)
Nov 15, 2021
1.880
1.930
1.710
1.740
190,383
-0.11(-5.95%)
Nov 12, 2021
2.000
2.002
1.790
1.850
459,682
-0.15(-7.50%)
Nov 11, 2021
2.550
2.550
1.970
2.000
345,441
-0.25(-11.11%)
Nov 10, 2021
2.590
2.250
233,664
-0.40(-15.09%)
Nov 09, 2021
2.700
2.810
2.510
2.650
130,238
-0.16(-5.69%)
Nov 08, 2021
2.780
2.810
2.670
2.810
19,239
+0.02(+0.72%)
Nov 05, 2021
2.740
2.890
2.690
2.790
29,674
+0.04(+1.45%)
Nov 04, 2021
2.760
2.819
2.690
2.750
39,917
-0.01(-0.36%)
Nov 03, 2021
2.680
2.790
2.680
2.760
28,410
+0.07(+2.60%)
Nov 02, 2021
2.710
2.710
2.645
2.690
12,408
+0.02(+0.75%)
Nov 01, 2021
2.540
2.740
2.540
2.670
31,793
+0.13(+5.12%)
Oct 29, 2021
2.590
2.600
2.540
2.540
12,896
+0.01(+0.40%)
Oct 28, 2021
2.450
2.530
2.420
2.530
21,992
+0.08(+3.27%)
Oct 27, 2021
2.500
2.517
2.430
2.450
27,493
-0.02(-0.81%)
Oct 26, 2021
2.530
2.430
2.470
40,982
-0.05(-1.98%)
Oct 25, 2021
2.630
2.630
2.438
2.520
34,701
-0.10(-3.82%)
Oct 22, 2021
2.560
2.730
2.540
2.620
40,736
+0.04(+1.55%)
Oct 21, 2021
2.450
2.600
2.450
2.580
48,455
+0.10(+4.03%)
Oct 20, 2021
2.460
2.502
2.440
2.480
32,009
+0.02(+0.81%)
Oct 19, 2021
2.430
2.490
2.410
2.460
21,608
+0.00(+0.20%)
Oct 18, 2021
2.520
2.555
2.426
2.455
34,917
-0.04(-1.41%)
Oct 15, 2021
2.420
2.530
2.380
2.490
46,973
+0.01(+0.20%)
Oct 14, 2021
2.510
2.535
2.470
2.485
26,988
-0.02(-0.60%)
Oct 13, 2021
2.600
2.610
2.480
2.500
37,430
-0.09(-3.47%)
Oct 12, 2021
2.580
2.680
2.540
2.590
49,785
+0.01(+0.39%)
Oct 11, 2021
2.660
2.670
2.500
2.580
57,404
-0.08(-3.01%)
Oct 08, 2021
2.670
2.740
2.640
2.660
21,606
-0.02(-0.75%)
Oct 07, 2021
2.660
2.720
2.620
2.680
22,899
+0.02(+0.75%)
Oct 06, 2021
2.590
2.685
2.540
2.660
40,917
+0.08(+3.10%)
Oct 05, 2021
2.610
2.610
2.540
2.580
30,200
+0.02(+0.78%)
Oct 04, 2021
2.530
2.608
2.480
2.560
88,271
+0.02(+0.79%)
Oct 01, 2021
2.470
2.580
2.410
2.540
60,733
+0.07(+2.83%)
Sep 30, 2021
2.350
2.510
2.350
2.470
85,254
+0.13(+5.56%)
Sep 29, 2021
2.400
2.500
2.340
2.340
121,257
-0.02(-0.64%)
Sep 28, 2021
2.450
2.480
2.350
2.355
101,843
-0.10(-4.27%)
Sep 27, 2021
2.460
2.500
2.420
2.460
58,820
+0.03(+1.23%)
Sep 24, 2021
2.250
2.490
2.250
2.430
77,219
+0.17(+7.52%)
Sep 23, 2021
2.200
2.270
2.200
2.260
56,525
+0.06(+2.73%)
Sep 22, 2021
2.210
2.290
2.170
2.200
86,956
-0.08(-3.51%)
Sep 21, 2021
2.260
2.280
2.160
2.280
33,210
+0.00(+0.00%)
Sep 20, 2021
2.160
2.280
2.150
2.280
79,091
+0.05(+2.24%)
Sep 17, 2021
2.160
2.280
2.160
2.230
67,239
+0.04(+1.83%)
Sep 16, 2021
2.250
2.250
2.150
2.190
65,439
+0.01(+0.46%)
Sep 15, 2021
2.210
2.322
2.140
2.180
38,018
-0.02(-0.91%)
Sep 14, 2021
2.290
2.310
2.140
2.200
84,226
-0.10(-4.35%)
Sep 13, 2021
2.210
2.325
2.170
2.300
49,403
+0.11(+5.02%)
Sep 10, 2021
2.170
2.280
2.124
2.190
147,853
+0.02(+0.92%)
Sep 09, 2021
2.220
2.250
2.120
2.170
148,745
-0.05(-2.25%)
Sep 08, 2021
2.250
2.258
2.220
2.220
38,175
-0.03(-1.33%)
Sep 07, 2021
2.380
2.390
2.210
2.250
112,383
-0.12(-5.26%)
Sep 03, 2021
2.510
2.515
2.300
2.375
136,868
-0.13(-5.38%)
Sep 02, 2021
2.500
2.569
2.500
2.510
60,185
+0.03(+1.21%)
Sep 01, 2021
2.600
2.650
2.430
2.480
144,344
-0.11(-4.25%)
Aug 31, 2021
2.610
2.650
2.556
2.590
66,617
-0.01(-0.38%)
Aug 30, 2021
2.570
2.566
2.560
2.600
121,034
-0.14(-5.11%)
Aug 27, 2021
2.700
2.780
2.630
2.740
63,694
+0.03(+1.11%)
Aug 26, 2021
2.860
2.860
2.680
2.710
117,030
-0.15(-5.24%)
Aug 25, 2021
2.870
2.950
2.760
2.860
71,325
+0.03(+1.06%)
Aug 24, 2021
2.920
2.950
2.800
2.830
72,142
-0.05(-1.74%)
Aug 23, 2021
2.930
2.930
2.840
2.880
26,363
+0.04(+1.41%)
Aug 20, 2021
2.980
3.005
2.810
2.840
104,717
-0.13(-4.38%)
Aug 19, 2021
2.990
3.095
2.870
2.970
89,380
-0.03(-1.00%)
Aug 18, 2021
2.860
3.075
2.760
3.000
129,150
+0.13(+4.53%)
Aug 17, 2021
3.120
3.140
2.820
2.870
116,115
-0.28(-8.89%)
Aug 16, 2021
2.840
3.150
2.750
3.150
278,783
+0.20(+6.78%)
Aug 13, 2021
2.470
2.950
2.350
2.950
295,690
+0.44(+17.53%)
Aug 12, 2021
2.390
2.530
2.190
2.510
200,342
+0.15(+6.36%)
Aug 11, 2021
2.240
2.460
2.200
2.360
392,309
+0.17(+7.76%)
Aug 10, 2021
2.290
2.290
2.090
2.190
371,272
-0.36(-14.12%)
Aug 09, 2021
2.450
2.620
2.450
2.550
77,467
+0.13(+5.37%)
Aug 06, 2021
2.420
2.450
2.400
2.420
53,033
-0.01(-0.41%)
Aug 05, 2021
2.350
2.460
2.250
2.430
96,784
-0.02(-0.82%)
Aug 04, 2021
2.600
2.610
2.450
2.450
89,158
-0.18(-6.84%)
Aug 03, 2021
2.650
2.690
2.610
2.630
41,155
-0.05(-1.87%)
Aug 02, 2021
2.560
2.769
2.510
2.680
93,759
+0.15(+5.93%)
Jul 30, 2021
2.430
2.580
2.430
2.530
58,779
+0.10(+4.12%)
Jul 29, 2021
2.380
2.490
2.380
2.430
179,170
+0.07(+2.97%)
Jul 28, 2021
2.410
2.430
2.330
2.360
205,009
+0.01(+0.43%)
Jul 27, 2021
2.340
2.400
2.300
2.350
117,591
+0.08(+3.52%)
Jul 26, 2021
2.300
2.361
2.260
2.270
371,615
-0.08(-3.40%)
Jul 23, 2021
2.440
2.470
2.320
2.350
197,572
-0.10(-4.08%)
Jul 22, 2021
2.650
2.710
2.420
2.450
150,355
-0.17(-6.49%)
Jul 21, 2021
2.610
2.680
2.560
2.620
124,030
+0.03(+1.16%)
Jul 20, 2021
2.580
2.730
2.580
2.590
224,546
+0.03(+1.17%)
Jul 19, 2021
2.640
2.680
2.560
2.560
228,179
-0.17(-6.23%)
Jul 16, 2021
2.790
2.840
2.720
2.730
328,637
-0.03(-1.09%)
Jul 15, 2021
2.840
3.020
2.760
2.760
169,911
-0.11(-3.83%)
Jul 14, 2021
3.130
3.187
2.830
2.870
406,087
-0.24(-7.72%)
Jul 13, 2021
3.270
3.290
3.110
3.110
207,686
-0.16(-4.89%)
Jul 12, 2021
3.360
3.360
3.200
3.270
209,992
-0.09(-2.68%)
Jul 09, 2021
3.410
3.410
3.320
3.360
74,292
+0.02(+0.60%)
Jul 08, 2021
3.440
3.489
3.280
3.340
152,913
-0.14(-4.02%)
Jul 07, 2021
3.820
3.820
3.440
3.480
178,330
-0.34(-8.90%)
Jul 06, 2021
4.060
4.060
3.760
3.820
99,738
-0.20(-4.98%)
Jul 02, 2021
4.060
4.060
3.880
4.020
111,756
-0.05(-1.23%)
Jul 01, 2021
4.112
4.112
4.010
4.070
50,100
-0.08(-1.93%)
Jun 30, 2021
4.010
4.150
4.010
4.150
62,764
+0.15(+3.75%)
Jun 29, 2021
4.150
4.150
3.970
4.000
45,292
-0.18(-4.31%)
Jun 28, 2021
4.180
4.260
4.070
4.180
79,133
+0.02(+0.48%)
Jun 25, 2021
4.170
4.300
3.980
4.160
1,722,831
-0.01(-0.24%)
Jun 24, 2021
4.070
4.170
3.950
4.170
130,235
+0.09(+2.21%)
Jun 23, 2021
3.980
4.130
3.980
4.080
77,239
+0.05(+1.24%)
Jun 22, 2021
4.090
4.090
3.900
4.030
122,627
+0.01(+0.25%)
Jun 21, 2021
4.010
4.050
3.870
4.020
138,252
+0.07(+1.77%)
Jun 18, 2021
4.269
4.269
3.920
3.950
247,489
-0.23(-5.50%)
Jun 17, 2021
4.310
4.350
4.161
4.180
76,239
-0.12(-2.79%)
Jun 16, 2021
4.360
4.470
4.270
4.300
88,743
-0.07(-1.60%)
Jun 15, 2021
4.300
4.400
4.180
4.370
68,805
+0.05(+1.16%)
Jun 14, 2021
4.360
4.400
4.260
4.320
62,880
+0.09(+2.13%)
Jun 11, 2021
4.320
4.341
4.180
4.230
82,643
-0.03(-0.70%)
Jun 10, 2021
4.430
4.430
4.260
4.260
76,437
-0.13(-2.96%)
Jun 09, 2021
4.370
4.480
4.340
4.390
78,563
+0.03(+0.69%)
Jun 08, 2021
4.520
4.610
4.330
4.360
84,402
-0.16(-3.54%)
Jun 07, 2021
4.670
4.750
4.470
4.520
78,299
-0.13(-2.80%)
Jun 04, 2021
4.690
4.780
4.540
4.650
70,435
-0.09(-1.90%)
Jun 03, 2021
4.760
4.800
4.570
4.740
127,314
+0.04(+0.85%)
Jun 02, 2021
5.200
5.230
4.680
4.700
221,455
-0.47(-9.09%)
Jun 01, 2021
4.760
5.330
4.726
5.170
122,104
+0.38(+7.93%)
May 28, 2021
4.710
4.830
4.660
4.790
42,325
+0.08(+1.70%)
May 27, 2021
4.760
4.930
4.700
4.710
60,923
-0.06(-1.26%)
May 26, 2021
4.720
4.770
4.560
4.770
76,058
+0.04(+0.85%)
May 25, 2021
4.530
4.890
4.530
4.730
140,051
+0.20(+4.42%)
May 24, 2021
4.630
4.630
4.445
4.530
96,614
-0.03(-0.66%)
May 21, 2021
4.310
4.610
4.206
4.560
230,662
+0.30(+7.04%)
May 20, 2021
4.300
4.399
4.170
4.260
99,687
-0.07(-1.62%)
May 19, 2021
4.200
4.360
4.030
4.330
175,932
+0.11(+2.61%)
May 18, 2021
4.380
4.390
4.140
4.220
118,636
-0.17(-3.87%)
May 17, 2021
4.630
4.730
4.380
4.390
68,176
-0.28(-6.00%)
May 14, 2021
4.300
4.700
4.280
4.670
310,777
+0.36(+8.35%)
May 13, 2021
4.400
4.400
4.200
4.310
87,156
+0.00(+0.00%)
May 12, 2021
4.370
4.580
4.280
4.310
110,929
-0.09(-2.05%)
May 11, 2021
4.620
4.710
4.320
4.400
80,845
-0.31(-6.58%)
May 10, 2021
4.440
4.740
4.300
4.710
210,076
+0.25(+5.61%)
May 07, 2021
4.040
4.470
3.945
4.460
359,800
+0.40(+9.85%)
May 06, 2021
4.350
4.440
3.930
4.060
278,289
-0.29(-6.67%)
May 05, 2021
4.910
5.010
4.280
4.350
318,742
-0.79(-15.37%)
May 04, 2021
5.240
5.250
4.910
5.140
194,910
-0.10(-1.91%)
May 03, 2021
5.070
5.240
4.900
5.240
145,974
+0.15(+2.95%)
Apr 30, 2021
4.880
5.140
4.810
5.090
129,900
+0.23(+4.73%)
Apr 29, 2021
4.850
4.969
4.720
4.860
61,438
+0.05(+1.04%)
Apr 28, 2021
4.810
4.850
4.670
4.810
53,766
+0.02(+0.42%)
Apr 27, 2021
5.050
5.120
4.760
4.790
65,808
-0.23(-4.58%)
Apr 26, 2021
5.110
5.130
4.890
5.020
97,176
-0.11(-2.14%)
Apr 23, 2021
4.840
5.220
4.660
5.130
219,600
+0.36(+7.55%)
Apr 22, 2021
4.670
4.820
4.500
4.770
150,927
+0.25(+5.53%)
Apr 21, 2021
4.290
4.560
4.240
4.520
111,686
+0.20(+4.63%)
Apr 20, 2021
4.470
4.530
4.250
4.320
82,485
-0.19(-4.21%)
Apr 19, 2021
4.440
4.580
4.260
4.510
202,658
+0.02(+0.45%)
Apr 16, 2021
4.530
4.550
4.410
4.490
96,600
-0.02(-0.44%)
Apr 15, 2021
4.600
4.610
4.450
4.510
69,019
-0.11(-2.38%)
Apr 14, 2021
4.640
4.810
4.590
4.620
63,436
-0.02(-0.43%)
Apr 13, 2021
4.600
4.700
4.440
4.640
123,255
+0.03(+0.65%)
Apr 12, 2021
4.680
4.700
4.600
4.610
102,687
-0.05(-1.07%)
Apr 09, 2021
4.730
4.790
4.620
4.660
57,700
-0.04(-0.85%)
Apr 08, 2021
4.750
4.800
4.650
4.700
112,513
-0.06(-1.26%)
Apr 07, 2021
4.790
4.855
4.750
4.760
65,830
-0.02(-0.42%)
Apr 06, 2021
4.820
4.910
4.750
4.780
149,564
-0.04(-0.83%)
Apr 05, 2021
4.730
4.910
4.710
4.820
179,576
+0.15(+3.21%)
Apr 01, 2021
4.610
4.720
4.595
4.670
59,100
+0.04(+0.86%)
Mar 31, 2021
4.560
4.710
4.420
4.630
168,487
+0.12(+2.66%)
Mar 30, 2021
4.700
4.780
4.500
4.510
131,491
-0.19(-4.04%)
Mar 29, 2021
4.730
4.850
4.630
4.700
148,444
+0.00(+0.00%)
Mar 26, 2021
4.800
4.800
4.650
4.700
115,600
-0.05(-1.05%)
Mar 25, 2021
4.700
4.770
4.600
4.750
145,545
+0.02(+0.42%)
Mar 24, 2021
4.770
4.890
4.700
4.730
188,218
-0.04(-0.84%)
Mar 23, 2021
4.830
4.840
4.750
4.770
270,854
+0.02(+0.42%)
Mar 22, 2021
4.950
5.050
4.750
4.750
292,687
-0.17(-3.46%)
Mar 19, 2021
5.100
5.120
4.760
4.920
358,800
-0.18(-3.53%)
Mar 18, 2021
4.810
5.520
4.760
5.100
642,390
+0.41(+8.74%)
Mar 17, 2021
4.810
4.820
4.630
4.690
391,763
-0.06(-1.26%)
Mar 16, 2021
4.810
4.870
4.750
4.750
424,925
-0.01(-0.21%)
Mar 15, 2021
5.200
5.200
4.750
4.760
593,306
-0.44(-8.46%)
Mar 12, 2021
5.090
5.200
4.980
5.200
1,253,100
-0.48(-8.45%)
Mar 11, 2021
5.840
6.360
5.260
5.680
689,380
+0.02(+0.35%)
Mar 10, 2021
6.160
6.210
5.560
5.660
494,945
-0.43(-7.06%)
Mar 09, 2021
6.980
6.980
6.050
6.090
231,751
-1.03(-14.47%)
Mar 08, 2021
6.810
7.320
6.810
7.120
76,080
+0.26(+3.79%)
Mar 05, 2021
6.150
6.910
6.000
6.860
160,400
+0.09(+1.33%)
Mar 04, 2021
6.640
6.850
6.530
6.770
139,460
+0.44(+6.95%)
Mar 03, 2021
6.430
6.720
5.940
6.330
136,640
-0.61(-8.79%)
Mar 02, 2021
6.910
7.140
6.850
6.940
77,564
-0.02(-0.29%)
Mar 01, 2021
7.010
7.200
6.850
6.960
62,457
+0.04(+0.58%)
Feb 26, 2021
6.980
7.140
6.700
6.920
98,000
+0.02(+0.29%)
Feb 25, 2021
7.100
7.190
6.900
6.900
65,929
-0.20(-2.82%)
Feb 24, 2021
7.100
7.408
7.090
7.100
75,470
+0.02(+0.28%)
Feb 23, 2021
7.170
7.400
6.940
7.080
104,616
-0.08(-1.12%)
Feb 22, 2021
7.690
7.690
7.160
7.160
73,322
-0.36(-4.79%)
Feb 19, 2021
7.980
8.176
7.500
7.520
83,800
-0.38(-4.81%)
Feb 18, 2021
8.270
8.270
7.710
7.900
158,692
-0.76(-8.78%)
Feb 17, 2021
6.840
8.800
6.770
8.660
703,388
+1.83(+26.79%)
Feb 16, 2021
6.870
7.000
6.400
6.830
59,354
+0.19(+2.86%)
Feb 12, 2021
6.510
6.710
6.330
6.640
56,000
+0.18(+2.79%)
Feb 11, 2021
6.250
6.715
6.160
6.460
57,124
+0.24(+3.86%)
Feb 10, 2021
6.680
6.800
6.140
6.220
49,005
-0.47(-7.03%)
Feb 09, 2021
6.880
7.070
6.460
6.690
89,970
-0.19(-2.76%)
Feb 08, 2021
6.250
6.890
6.250
6.880
106,000
+0.71(+11.51%)
Feb 05, 2021
5.710
6.310
5.710
6.170
84,600
+0.49(+8.63%)
Feb 04, 2021
5.430
5.680
5.430
5.680
32,571
+0.28(+5.19%)
Feb 03, 2021
5.380
5.440
5.280
5.400
30,689
-0.04(-0.74%)
Feb 02, 2021
5.250
5.440
5.225
5.440
26,607
+0.19(+3.62%)
Feb 01, 2021
5.220
5.329
5.160
5.250
28,715
+0.05(+0.96%)
Jan 29, 2021
5.280
5.329
5.180
5.200
46,800
-0.06(-1.14%)
Jan 28, 2021
5.500
5.500
5.230
5.260
75,430
-0.16(-2.95%)
Jan 27, 2021
5.520
5.550
5.335
5.420
64,640
-0.15(-2.69%)
Jan 26, 2021
5.660
5.750
5.530
5.570
47,945
-0.13(-2.28%)
Jan 25, 2021
5.750
5.840
5.630
5.700
37,814
-0.02(-0.35%)
Jan 22, 2021
5.600
5.735
5.600
5.720
35,200
+0.07(+1.24%)
Jan 21, 2021
5.710
5.730
5.600
5.650
44,870
-0.08(-1.40%)
Jan 20, 2021
5.780
5.820
5.710
5.730
48,998
-0.07(-1.21%)
Jan 19, 2021
5.900
5.910
5.720
5.800
43,734
-0.06(-1.02%)
Jan 15, 2021
5.800
5.870
5.550
5.860
51,700
+0.01(+0.17%)
Jan 14, 2021
5.730
6.000
5.730
5.850
41,864
+0.11(+1.92%)
Jan 13, 2021
5.680
5.810
5.670
5.740
51,913
+0.01(+0.17%)
Jan 12, 2021
5.760
5.850
5.640
5.730
61,365
-0.02(-0.35%)
Jan 11, 2021
5.850
5.960
5.680
5.750
35,956
-0.10(-1.71%)
Jan 08, 2021
5.940
5.940
5.730
5.850
46,900
+0.08(+1.39%)
Jan 07, 2021
5.850
6.000
5.665
5.770
40,036
-0.08(-1.37%)
Jan 06, 2021
5.730
6.010
5.670
5.850
51,732
+0.25(+4.46%)
Jan 05, 2021
5.930
5.980
5.590
5.600
62,058
-0.28(-4.76%)
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.