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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.360
-0.010 (-0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 29, 2023
4.430
4.440
4.335
4.350
499,703
-0.09(-2.03%)
Dec 28, 2023
4.450
4.490
4.430
4.440
283,719
-0.02(-0.45%)
Dec 27, 2023
4.470
4.490
4.440
4.460
404,851
-0.01(-0.22%)
Dec 26, 2023
4.490
4.500
4.460
4.470
358,616
-0.02(-0.45%)
Dec 22, 2023
4.450
4.500
4.450
4.490
354,272
+0.05(+1.13%)
Dec 21, 2023
4.430
4.470
4.430
4.440
327,115
+0.01(+0.23%)
Dec 20, 2023
4.470
4.520
4.430
4.430
647,308
-0.07(-1.56%)
Dec 19, 2023
4.480
4.545
4.465
4.500
817,869
+0.04(+0.90%)
Dec 18, 2023
4.410
4.470
4.410
4.460
401,922
+0.05(+1.13%)
Dec 15, 2023
4.440
4.470
4.370
4.410
1,606,352
-0.01(-0.23%)
Dec 14, 2023
4.440
4.520
4.350
4.420
822,954
+0.03(+0.68%)
Dec 13, 2023
4.310
4.440
4.250
4.390
747,110
+0.05(+1.15%)
Dec 12, 2023
4.330
4.370
4.280
4.340
382,412
+0.01(+0.23%)
Dec 11, 2023
4.330
4.340
4.280
4.330
329,314
-0.04(-0.92%)
Dec 08, 2023
4.310
4.385
4.290
4.370
298,261
+0.04(+0.92%)
Dec 07, 2023
4.310
4.340
4.285
4.330
289,816
+0.03(+0.70%)
Dec 06, 2023
4.380
4.420
4.300
4.300
323,956
-0.08(-1.83%)
Dec 05, 2023
4.350
4.410
4.325
4.380
369,272
+0.03(+0.69%)
Dec 04, 2023
4.270
4.460
4.270
4.350
533,421
+0.04(+0.93%)
Dec 01, 2023
4.270
4.330
4.244
4.310
533,774
+0.01(+0.23%)
Nov 30, 2023
4.390
4.400
4.300
4.300
908,319
-0.06(-1.38%)
Nov 29, 2023
4.250
4.370
4.220
4.360
730,794
+0.14(+3.32%)
Nov 28, 2023
4.230
4.240
4.210
4.220
269,188
-0.03(-0.71%)
Nov 27, 2023
4.200
4.250
4.200
4.250
475,411
+0.06(+1.43%)
Nov 24, 2023
4.230
4.245
4.190
4.190
600,565
-0.03(-0.71%)
Nov 22, 2023
4.220
4.230
4.200
4.220
899,271
+0.01(+0.24%)
Nov 21, 2023
4.200
4.210
4.185
4.210
523,642
+0.01(+0.24%)
Nov 20, 2023
4.200
4.210
4.160
4.200
385,289
+0.01(+0.24%)
Nov 17, 2023
4.200
4.210
4.170
4.190
407,270
+0.01(+0.24%)
Nov 16, 2023
4.200
4.220
4.170
4.180
313,803
-0.02(-0.48%)
Nov 15, 2023
4.220
4.225
4.165
4.200
619,168
-0.01(-0.24%)
Nov 14, 2023
4.260
4.290
4.200
4.210
745,018
+0.02(+0.48%)
Nov 13, 2023
4.180
4.210
4.180
4.190
657,100
-0.01(-0.24%)
Nov 10, 2023
4.190
4.270
4.160
4.200
906,936
+0.00(+0.00%)
Nov 09, 2023
4.150
4.210
4.150
4.200
528,083
+0.03(+0.72%)
Nov 08, 2023
4.170
4.190
4.130
4.170
437,395
+0.01(+0.24%)
Nov 07, 2023
4.240
4.310
4.090
4.160
645,759
-0.05(-1.19%)
Nov 06, 2023
4.250
4.270
4.180
4.210
719,682
-0.04(-0.94%)
Nov 03, 2023
4.270
4.310
4.195
4.250
887,278
+0.05(+1.19%)
Nov 02, 2023
4.190
4.260
4.160
4.200
538,637
+0.02(+0.48%)
Nov 01, 2023
4.170
4.190
4.140
4.180
637,420
+0.01(+0.24%)
Oct 31, 2023
4.090
4.180
4.080
4.170
766,935
+0.08(+1.96%)
Oct 30, 2023
4.060
4.130
4.050
4.090
648,279
+0.03(+0.74%)
Oct 27, 2023
4.080
4.080
4.030
4.060
700,183
-0.01(-0.25%)
Oct 26, 2023
4.100
4.100
4.055
4.070
554,460
-0.02(-0.49%)
Oct 25, 2023
4.070
4.100
4.065
4.090
526,103
+0.00(+0.00%)
Oct 24, 2023
4.090
4.100
4.045
4.090
653,787
+0.06(+1.49%)
Oct 23, 2023
4.090
4.120
4.010
4.030
920,797
-0.08(-1.95%)
Oct 20, 2023
4.110
4.135
4.090
4.110
1,301,735
+0.00(+0.00%)
Oct 19, 2023
4.100
4.125
4.070
4.110
1,338,439
+0.01(+0.24%)
Oct 18, 2023
4.100
4.190
4.060
4.100
1,484,680
-0.01(-0.24%)
Oct 17, 2023
4.100
4.140
4.090
4.110
1,887,946
+0.01(+0.24%)
Oct 16, 2023
4.120
4.220
4.055
4.100
5,560,475
+0.57(+16.15%)
Oct 13, 2023
3.570
3.620
3.515
3.530
192,858
-0.04(-1.12%)
Oct 12, 2023
3.750
3.750
3.510
3.570
294,179
-0.11(-2.99%)
Oct 11, 2023
3.690
3.730
3.655
3.680
153,422
+0.00(+0.00%)
Oct 10, 2023
3.660
3.780
3.640
3.680
349,024
+0.04(+1.10%)
Oct 09, 2023
3.450
3.660
3.450
3.640
197,062
+0.15(+4.30%)
Oct 06, 2023
3.450
3.540
3.420
3.490
248,797
+0.00(+0.00%)
Oct 05, 2023
3.430
3.505
3.420
3.490
279,182
+0.05(+1.45%)
Oct 04, 2023
3.330
3.450
3.280
3.440
273,289
+0.12(+3.61%)
Oct 03, 2023
3.350
3.390
3.275
3.320
418,783
-0.05(-1.48%)
Oct 02, 2023
3.420
3.430
3.310
3.370
488,735
-0.05(-1.46%)
Sep 29, 2023
3.350
3.510
3.320
3.420
675,624
+0.08(+2.40%)
Sep 28, 2023
3.430
3.460
3.310
3.340
599,943
-0.10(-2.91%)
Sep 27, 2023
3.420
3.500
3.350
3.440
460,334
+0.03(+0.88%)
Sep 26, 2023
3.430
3.500
3.390
3.410
299,519
-0.05(-1.45%)
Sep 25, 2023
3.520
3.490
3.450
3.460
224,858
-0.08(-2.26%)
Sep 22, 2023
3.530
3.601
3.510
3.540
244,306
+0.01(+0.28%)
Sep 21, 2023
3.450
3.570
3.430
3.530
343,537
+0.02(+0.57%)
Sep 20, 2023
3.500
3.630
3.500
3.510
245,872
-0.02(-0.57%)
Sep 19, 2023
3.500
3.580
3.500
3.530
214,150
+0.02(+0.57%)
Sep 18, 2023
3.530
3.610
3.450
3.510
333,755
+0.00(+0.00%)
Sep 15, 2023
3.660
3.690
3.485
3.510
1,440,235
-0.15(-4.10%)
Sep 14, 2023
3.610
3.701
3.610
3.660
199,557
+0.09(+2.52%)
Sep 13, 2023
3.610
3.618
3.540
3.570
207,651
-0.03(-0.83%)
Sep 12, 2023
3.480
3.650
3.450
3.600
256,096
+0.09(+2.56%)
Sep 11, 2023
3.520
3.560
3.430
3.510
350,015
-0.01(-0.28%)
Sep 08, 2023
3.590
3.590
3.495
3.520
255,117
-0.03(-0.85%)
Sep 07, 2023
3.550
3.590
3.470
3.550
993,516
+0.00(+0.00%)
Sep 06, 2023
3.630
3.670
3.530
3.550
510,726
-0.12(-3.27%)
Sep 05, 2023
3.800
3.945
3.610
3.670
499,296
-0.17(-4.43%)
Sep 01, 2023
3.960
4.030
3.820
3.840
189,162
-0.11(-2.78%)
Aug 31, 2023
3.960
4.040
3.881
3.950
297,266
+0.01(+0.25%)
Aug 30, 2023
3.970
3.990
3.920
3.940
193,259
-0.03(-0.76%)
Aug 29, 2023
3.920
4.010
3.870
3.970
332,132
+0.06(+1.53%)
Aug 28, 2023
3.760
3.935
3.750
3.910
220,971
+0.13(+3.44%)
Aug 25, 2023
3.830
3.870
3.780
3.780
178,140
-0.06(-1.56%)
Aug 24, 2023
3.860
3.940
3.815
3.840
282,019
-0.07(-1.79%)
Aug 23, 2023
3.870
3.940
3.810
3.910
199,843
+0.07(+1.82%)
Aug 22, 2023
3.990
4.010
3.790
3.840
495,852
-0.13(-3.27%)
Aug 21, 2023
4.020
4.070
3.890
3.970
290,580
-0.08(-1.98%)
Aug 18, 2023
3.940
4.070
3.920
4.050
382,835
+0.09(+2.27%)
Aug 17, 2023
3.920
4.000
3.870
3.960
297,283
+0.05(+1.28%)
Aug 16, 2023
3.790
3.930
3.785
3.910
263,809
+0.11(+2.89%)
Aug 15, 2023
3.840
3.880
3.730
3.800
193,841
-0.06(-1.55%)
Aug 14, 2023
3.940
3.940
3.850
3.860
211,153
-0.12(-3.02%)
Aug 11, 2023
3.910
4.021
3.900
3.980
354,870
+0.10(+2.58%)
Aug 10, 2023
4.000
4.080
3.780
3.880
516,133
-0.09(-2.27%)
Aug 09, 2023
3.900
4.040
3.860
3.970
475,670
+0.07(+1.79%)
Aug 08, 2023
3.600
3.910
3.600
3.900
679,997
+0.24(+6.56%)
Aug 07, 2023
3.640
3.700
3.480
3.660
434,291
+0.08(+2.23%)
Aug 04, 2023
3.520
3.665
3.520
3.580
201,580
+0.03(+0.85%)
Aug 03, 2023
3.570
3.700
3.510
3.550
386,187
-0.03(-0.84%)
Aug 02, 2023
3.630
3.630
3.520
3.580
293,320
-0.05(-1.38%)
Aug 01, 2023
3.590
3.631
3.500
3.630
268,070
+0.05(+1.40%)
Jul 31, 2023
3.550
3.630
3.520
3.580
283,886
+0.03(+0.85%)
Jul 28, 2023
3.700
3.785
3.540
3.550
289,162
-0.12(-3.27%)
Jul 27, 2023
3.720
3.770
3.650
3.670
413,220
-0.04(-1.08%)
Jul 26, 2023
3.620
3.760
3.620
3.710
301,697
+0.06(+1.64%)
Jul 25, 2023
3.690
3.710
3.590
3.650
302,696
-0.08(-2.14%)
Jul 24, 2023
3.360
3.795
3.320
3.730
974,044
+0.42(+12.69%)
Jul 21, 2023
3.270
3.360
3.255
3.310
412,099
+0.04(+1.22%)
Jul 20, 2023
3.280
3.330
3.195
3.270
353,934
-0.02(-0.61%)
Jul 19, 2023
3.220
3.440
3.195
3.290
910,029
+0.16(+5.11%)
Jul 18, 2023
3.110
3.140
2.930
3.130
873,755
+0.01(+0.48%)
Jul 17, 2023
3.820
3.820
3.020
3.115
2,160,121
-0.72(-18.88%)
Jul 14, 2023
4.090
4.090
3.820
3.840
1,088,226
-0.28(-6.80%)
Jul 13, 2023
4.240
4.240
3.980
4.120
836,662
-0.07(-1.67%)
Jul 12, 2023
3.720
4.297
3.700
4.190
1,284,667
+0.58(+16.07%)
Jul 11, 2023
3.630
3.700
3.560
3.610
384,199
+0.00(+0.00%)
Jul 10, 2023
3.780
3.805
3.600
3.610
277,545
-0.17(-4.50%)
Jul 07, 2023
3.660
3.790
3.660
3.780
754,940
+0.16(+4.42%)
Jul 06, 2023
3.730
3.760
3.600
3.620
257,317
-0.15(-3.98%)
Jul 05, 2023
3.800
3.890
3.750
3.770
313,209
-0.11(-2.84%)
Jul 03, 2023
3.830
3.930
3.825
3.880
97,967
+0.05(+1.31%)
Jun 30, 2023
3.880
3.880
3.830
3.830
279,051
+0.01(+0.26%)
Jun 29, 2023
3.790
3.910
3.740
3.820
350,065
+0.05(+1.33%)
Jun 28, 2023
3.790
3.790
3.665
3.770
280,422
+0.00(+0.00%)
Jun 27, 2023
3.740
3.800
3.700
3.770
292,297
+0.04(+1.07%)
Jun 26, 2023
3.560
3.775
3.560
3.730
334,293
+0.19(+5.37%)
Jun 23, 2023
3.590
3.690
3.540
3.540
536,056
-0.12(-3.28%)
Jun 22, 2023
3.580
3.670
3.550
3.660
371,323
+0.06(+1.67%)
Jun 21, 2023
3.630
3.665
3.550
3.600
282,279
-0.05(-1.37%)
Jun 20, 2023
3.650
3.675
3.560
3.650
256,615
-0.05(-1.35%)
Jun 16, 2023
3.720
3.730
3.640
3.700
757,223
+0.02(+0.54%)
Jun 15, 2023
3.560
3.695
3.550
3.680
415,379
-0.10(-2.65%)
May 08, 2023
3.780
3.820
3.720
3.780
376,038
-0.02(-0.53%)
May 05, 2023
3.750
3.820
3.710
3.800
436,634
+0.11(+2.98%)
May 04, 2023
3.800
3.800
3.690
3.690
447,897
-0.11(-2.89%)
May 03, 2023
3.820
3.830
3.755
3.800
721,855
-0.09(-2.31%)
May 02, 2023
3.780
3.920
3.720
3.890
611,374
+0.02(+0.52%)
May 01, 2023
3.890
3.923
3.815
3.870
379,220
+0.00(+0.00%)
Apr 28, 2023
3.900
3.965
3.820
3.870
750,832
-0.02(-0.51%)
Apr 27, 2023
3.800
3.917
3.800
3.890
488,174
+0.07(+1.83%)
Apr 26, 2023
3.750
3.860
3.750
3.820
477,650
+0.04(+1.06%)
Apr 25, 2023
3.730
3.820
3.720
3.780
418,375
-0.02(-0.53%)
Apr 24, 2023
3.690
3.890
3.650
3.800
544,184
+0.10(+2.70%)
Apr 21, 2023
3.640
3.775
3.625
3.700
465,859
+0.04(+1.09%)
Apr 20, 2023
3.620
3.710
3.590
3.660
667,916
+0.02(+0.55%)
Apr 19, 2023
3.700
3.700
3.610
3.640
343,092
-0.05(-1.36%)
Apr 18, 2023
3.840
3.850
3.680
3.690
532,590
-0.15(-3.91%)
Apr 17, 2023
3.740
3.910
3.711
3.840
823,196
+0.11(+2.95%)
Apr 14, 2023
3.900
3.950
3.700
3.730
1,820,635
-0.10(-2.61%)
Apr 13, 2023
3.660
3.970
3.540
3.830
12,499,198
+1.07(+38.77%)
Apr 12, 2023
2.930
2.945
2.750
2.760
332,910
-0.14(-4.83%)
Apr 11, 2023
2.940
3.010
2.871
2.900
474,693
-0.02(-0.85%)
Apr 10, 2023
2.880
2.965
2.830
2.925
627,520
+0.05(+1.92%)
Apr 06, 2023
2.690
2.880
2.670
2.870
423,266
+0.21(+7.89%)
Apr 05, 2023
2.490
2.690
2.490
2.660
454,788
+0.17(+6.83%)
Apr 04, 2023
2.530
2.560
2.445
2.490
665,126
-0.05(-1.97%)
Apr 03, 2023
2.610
2.645
2.500
2.540
482,414
-0.04(-1.55%)
Mar 31, 2023
2.440
2.620
2.400
2.580
865,692
+0.17(+7.05%)
Mar 30, 2023
2.290
2.450
2.280
2.410
448,661
+0.16(+7.11%)
Mar 29, 2023
2.240
2.285
2.220
2.250
698,983
+0.02(+0.90%)
Mar 28, 2023
2.180
2.270
2.160
2.230
417,386
+0.04(+1.83%)
Mar 27, 2023
2.180
2.210
2.100
2.190
660,885
+0.04(+1.86%)
Mar 24, 2023
2.180
2.180
2.120
2.150
655,790
-0.07(-3.15%)
Mar 23, 2023
2.310
2.328
2.175
2.220
629,657
-0.09(-3.90%)
Mar 22, 2023
2.410
2.455
2.300
2.310
840,668
-0.09(-3.75%)
Mar 21, 2023
2.430
2.480
2.345
2.400
920,413
-0.01(-0.41%)
Mar 20, 2023
2.490
2.510
2.400
2.410
404,451
-0.08(-3.21%)
Mar 17, 2023
2.490
2.520
2.400
2.490
2,110,987
-0.03(-1.19%)
Mar 16, 2023
2.480
2.615
2.430
2.520
756,332
-0.01(-0.40%)
Mar 15, 2023
2.450
2.590
2.395
2.530
634,775
-0.01(-0.39%)
Mar 14, 2023
2.630
2.890
2.495
2.540
428,984
+0.02(+0.79%)
Mar 13, 2023
2.620
2.720
2.480
2.520
890,988
-0.11(-4.18%)
Mar 10, 2023
2.690
2.735
2.600
2.630
888,330
-0.09(-3.31%)
Mar 09, 2023
2.790
2.910
2.700
2.720
622,106
-0.07(-2.51%)
Mar 08, 2023
2.850
2.920
2.730
2.790
682,804
-0.06(-2.28%)
Mar 07, 2023
2.980
3.030
2.850
2.855
611,058
-0.15(-5.15%)
Mar 06, 2023
3.070
3.090
2.960
3.010
804,524
-0.09(-2.90%)
Mar 03, 2023
3.040
3.110
2.980
3.100
582,866
+0.08(+2.65%)
Mar 02, 2023
2.800
3.125
2.800
3.020
1,266,190
+0.14(+4.86%)
Mar 01, 2023
3.010
3.051
2.850
2.880
1,932,822
-0.15(-4.95%)
Feb 28, 2023
3.650
3.825
2.785
3.030
2,294,089
-0.94(-23.68%)
Feb 27, 2023
3.990
4.030
3.890
3.970
387,696
+0.05(+1.28%)
Feb 24, 2023
4.010
4.010
3.850
3.920
272,190
-0.11(-2.73%)
Feb 23, 2023
4.210
4.240
3.950
4.030
346,664
-0.17(-4.05%)
Feb 22, 2023
4.030
4.290
4.030
4.200
467,586
+0.17(+4.22%)
Feb 21, 2023
4.360
4.470
3.991
4.030
386,801
-0.41(-9.23%)
Feb 17, 2023
4.310
4.505
4.310
4.440
468,931
+0.15(+3.50%)
Feb 16, 2023
4.270
4.470
4.180
4.290
352,418
-0.10(-2.28%)
Feb 15, 2023
4.270
4.430
4.240
4.390
147,350
+0.09(+2.09%)
Feb 14, 2023
4.300
4.380
4.185
4.300
258,676
-0.04(-0.92%)
Feb 13, 2023
4.390
4.390
4.240
4.340
196,496
-0.03(-0.69%)
Feb 10, 2023
4.320
4.460
4.250
4.370
418,962
+0.01(+0.23%)
Feb 09, 2023
4.340
4.420
4.200
4.360
578,785
+0.09(+2.11%)
Feb 08, 2023
4.360
4.360
4.220
4.270
237,330
-0.13(-2.95%)
Feb 07, 2023
4.350
4.440
4.300
4.400
210,318
+0.00(+0.00%)
Feb 06, 2023
4.530
4.640
4.305
4.400
184,534
-0.19(-4.14%)
Feb 03, 2023
4.560
4.695
4.485
4.590
299,692
-0.10(-2.13%)
Feb 02, 2023
4.550
4.792
4.550
4.690
268,966
+0.15(+3.30%)
Feb 01, 2023
4.330
4.610
4.300
4.540
362,315
+0.19(+4.37%)
Jan 31, 2023
4.200
4.390
4.198
4.350
306,971
+0.17(+4.07%)
Jan 30, 2023
4.280
4.320
4.170
4.180
176,471
-0.16(-3.69%)
Jan 27, 2023
4.250
4.380
4.150
4.340
213,050
+0.06(+1.40%)
Jan 26, 2023
4.270
4.380
4.210
4.280
185,406
+0.06(+1.42%)
Jan 25, 2023
4.150
4.235
4.075
4.220
132,610
+0.00(+0.00%)
Jan 24, 2023
4.270
4.325
4.200
4.220
127,272
-0.04(-0.94%)
Jan 23, 2023
4.150
4.280
4.120
4.260
225,444
+0.11(+2.65%)
Jan 20, 2023
4.130
4.165
4.020
4.150
152,501
+0.06(+1.47%)
Jan 19, 2023
4.160
4.180
4.070
4.090
153,207
-0.12(-2.85%)
Jan 18, 2023
4.350
4.430
4.200
4.210
140,719
-0.16(-3.66%)
Jan 17, 2023
4.500
4.500
4.320
4.370
132,559
-0.13(-2.89%)
Jan 13, 2023
4.400
4.520
4.395
4.500
208,392
+0.05(+1.12%)
Jan 12, 2023
4.310
4.470
4.230
4.450
291,321
+0.21(+4.95%)
Jan 11, 2023
4.080
4.290
4.070
4.240
231,999
+0.16(+3.92%)
Jan 10, 2023
3.910
4.100
3.900
4.080
334,570
+0.14(+3.55%)
Jan 09, 2023
3.910
4.000
3.900
3.940
291,002
+0.09(+2.34%)
Jan 06, 2023
3.750
3.900
3.730
3.850
239,289
+0.13(+3.49%)
Jan 05, 2023
3.810
3.810
3.700
3.720
220,366
-0.10(-2.62%)
Jan 04, 2023
3.860
3.950
3.790
3.820
241,376
+0.01(+0.26%)
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.