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
Great Ajax Corp
(NY:
AJX
)
3.470
+0.070 (+2.06%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 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
6.158
6.269
6.089
6.218
88,338
+0.02(+0.28%)
Dec 29, 2022
6.175
6.286
6.098
6.201
106,240
+0.09(+1.40%)
Dec 28, 2022
6.192
6.209
6.020
6.115
124,252
-0.04(-0.70%)
Dec 27, 2022
6.192
6.235
6.055
6.158
119,670
-0.06(-0.97%)
Dec 23, 2022
6.226
6.321
6.115
6.218
105,769
+0.00(+0.00%)
Dec 22, 2022
6.226
6.252
6.106
6.218
85,190
-0.08(-1.23%)
Dec 21, 2022
6.286
6.364
6.261
6.295
62,052
+0.06(+0.96%)
Dec 20, 2022
6.243
6.346
6.218
6.235
60,521
-0.03(-0.41%)
Dec 19, 2022
6.338
6.415
6.252
6.261
87,683
-0.06(-0.95%)
Dec 16, 2022
6.424
6.424
6.286
6.321
141,337
-0.10(-1.60%)
Dec 15, 2022
6.449
6.475
6.381
6.424
67,146
-0.06(-0.93%)
Dec 14, 2022
6.458
6.518
6.414
6.484
143,841
+0.03(+0.53%)
Dec 13, 2022
6.475
6.582
6.449
6.449
78,433
+0.00(+0.00%)
Dec 12, 2022
6.484
6.492
6.406
6.449
138,049
-0.04(-0.66%)
Dec 09, 2022
6.458
6.518
6.432
6.492
32,028
+0.03(+0.40%)
Dec 08, 2022
6.501
6.501
6.433
6.466
87,697
+0.00(+0.00%)
Dec 07, 2022
6.449
6.501
6.432
6.466
40,164
-0.02(-0.26%)
Dec 06, 2022
6.552
6.552
6.441
6.484
74,241
-0.04(-0.66%)
Dec 05, 2022
6.681
6.718
6.509
6.526
83,977
-0.19(-2.81%)
Dec 02, 2022
6.689
6.733
6.672
6.715
46,007
-0.04(-0.63%)
Dec 01, 2022
6.689
6.784
6.672
6.758
80,616
+0.07(+1.03%)
Nov 30, 2022
6.698
6.724
6.544
6.689
87,586
-0.01(-0.13%)
Nov 29, 2022
6.672
6.732
6.629
6.698
57,039
+0.05(+0.77%)
Nov 28, 2022
6.672
6.702
6.638
6.647
66,288
-0.08(-1.15%)
Nov 25, 2022
6.698
6.753
6.655
6.724
55,385
+0.07(+1.03%)
Nov 23, 2022
6.681
6.707
6.629
6.655
58,927
+0.00(+0.00%)
Nov 22, 2022
6.707
6.715
6.647
6.655
59,557
-0.03(-0.51%)
Nov 21, 2022
6.689
6.705
6.587
6.689
132,977
+0.00(+0.00%)
Nov 18, 2022
6.741
6.741
6.638
6.689
46,051
+0.05(+0.78%)
Nov 17, 2022
6.621
6.638
6.492
6.638
64,230
-0.04(-0.64%)
Nov 16, 2022
6.990
6.990
6.629
6.681
91,893
-0.31(-4.42%)
Nov 15, 2022
6.990
7.024
6.912
6.990
99,589
+0.10(+1.49%)
Nov 14, 2022
7.195
7.195
6.878
6.887
144,413
-0.30(-4.18%)
Nov 11, 2022
7.029
7.220
7.029
7.187
141,886
+0.19(+2.73%)
Nov 10, 2022
6.738
7.021
6.738
6.996
216,182
+0.27(+3.95%)
Nov 09, 2022
6.738
6.771
6.655
6.730
106,608
-0.06(-0.86%)
Nov 08, 2022
6.805
6.838
6.722
6.788
49,418
+0.00(+0.00%)
Nov 07, 2022
6.730
6.821
6.722
6.788
119,134
+0.08(+1.24%)
Nov 04, 2022
6.697
6.855
6.605
6.705
103,433
-0.07(-0.98%)
Nov 03, 2022
6.855
6.866
6.688
6.771
50,384
-0.12(-1.81%)
Nov 02, 2022
7.071
7.087
6.813
6.896
74,186
-0.16(-2.24%)
Nov 01, 2022
7.145
7.208
6.838
7.054
91,630
+0.00(+0.00%)
Oct 31, 2022
7.095
7.195
7.008
7.054
74,185
-0.08(-1.16%)
Oct 28, 2022
7.021
7.137
6.962
7.137
41,869
+0.15(+2.14%)
Oct 27, 2022
6.888
7.095
6.888
6.987
52,110
+0.18(+2.69%)
Oct 26, 2022
6.697
6.879
6.697
6.805
53,606
+0.17(+2.50%)
Oct 25, 2022
6.373
6.717
6.290
6.638
63,798
+0.32(+4.99%)
Oct 24, 2022
6.331
6.456
6.273
6.323
41,162
+0.07(+1.20%)
Oct 21, 2022
6.273
6.323
6.215
6.248
31,833
+0.01(+0.13%)
Oct 20, 2022
6.314
6.414
6.194
6.240
45,189
-0.06(-0.92%)
Oct 19, 2022
6.381
6.406
6.198
6.298
60,173
-0.24(-3.68%)
Oct 18, 2022
6.655
6.713
6.431
6.539
57,110
+0.12(+1.81%)
Oct 17, 2022
6.489
6.622
6.389
6.422
51,103
-0.05(-0.77%)
Oct 14, 2022
6.514
6.605
6.431
6.472
79,429
-0.02(-0.26%)
Oct 13, 2022
6.223
6.560
6.115
6.489
75,952
+0.12(+1.83%)
Oct 12, 2022
6.506
6.506
6.248
6.373
49,531
-0.07(-1.16%)
Oct 11, 2022
6.182
6.505
6.090
6.447
101,789
+0.27(+4.44%)
Oct 10, 2022
6.256
6.389
6.165
6.173
69,767
-0.16(-2.49%)
Oct 07, 2022
6.514
6.514
6.240
6.331
98,955
-0.20(-3.05%)
Oct 06, 2022
6.630
6.697
6.437
6.530
49,640
-0.12(-1.75%)
Oct 05, 2022
6.755
6.771
6.472
6.647
53,194
-0.24(-3.50%)
Oct 04, 2022
6.464
6.913
6.464
6.888
144,873
+0.52(+8.22%)
Oct 03, 2022
6.298
6.464
6.090
6.364
95,177
+0.12(+2.00%)
Sep 30, 2022
6.290
6.431
6.198
6.240
157,028
-0.03(-0.53%)
Sep 29, 2022
6.655
6.655
6.231
6.273
113,115
-0.46(-6.79%)
Sep 28, 2022
6.472
6.747
6.472
6.730
101,012
+0.28(+4.38%)
Sep 27, 2022
6.530
6.589
6.405
6.447
85,168
-0.05(-0.77%)
Sep 26, 2022
7.062
7.136
6.489
6.497
194,910
-0.57(-8.11%)
Sep 23, 2022
7.237
7.268
7.062
7.071
120,889
-0.36(-4.81%)
Sep 22, 2022
7.602
7.602
7.419
7.428
73,865
-0.20(-2.61%)
Sep 21, 2022
7.677
7.727
7.586
7.627
67,605
-0.02(-0.22%)
Sep 20, 2022
7.652
7.810
7.586
7.644
84,442
-0.06(-0.76%)
Sep 19, 2022
7.627
7.719
7.627
7.702
66,748
+0.03(+0.43%)
Sep 16, 2022
7.453
7.677
7.419
7.669
86,729
+0.19(+2.56%)
Sep 15, 2022
7.544
7.652
7.469
7.478
65,932
-0.12(-1.53%)
Sep 14, 2022
7.411
7.602
7.395
7.594
103,034
+0.18(+2.47%)
Sep 13, 2022
7.478
7.636
7.361
7.411
61,751
-0.18(-2.41%)
Sep 12, 2022
7.561
7.727
7.552
7.594
71,584
+0.04(+0.55%)
Sep 09, 2022
7.444
7.602
7.419
7.552
63,827
+0.16(+2.13%)
Sep 08, 2022
7.287
7.438
7.287
7.395
67,409
+0.02(+0.23%)
Sep 07, 2022
7.228
7.411
7.228
7.378
92,291
+0.08(+1.14%)
Sep 06, 2022
7.469
7.465
7.228
7.295
92,068
-0.13(-1.79%)
Sep 02, 2022
7.478
7.561
7.378
7.428
92,433
+0.00(+0.00%)
Sep 01, 2022
7.478
7.685
7.361
7.428
141,534
-0.09(-1.22%)
Aug 31, 2022
7.586
7.669
7.519
7.519
74,828
-0.02(-0.22%)
Aug 30, 2022
7.843
7.843
7.511
7.536
63,065
-0.30(-3.82%)
Aug 29, 2022
7.744
7.893
7.604
7.835
137,991
-0.02(-0.21%)
Aug 26, 2022
7.935
7.955
7.852
7.852
41,187
-0.09(-1.15%)
Aug 25, 2022
7.893
7.984
7.889
7.943
32,076
+0.10(+1.27%)
Aug 24, 2022
7.960
7.960
7.843
7.843
42,672
-0.07(-0.94%)
Aug 23, 2022
7.910
7.968
7.852
7.918
51,139
+0.01(+0.10%)
Aug 22, 2022
8.101
8.109
7.885
7.910
99,586
-0.27(-3.35%)
Aug 19, 2022
8.151
8.267
8.084
8.184
122,756
+0.00(+0.00%)
Aug 18, 2022
8.109
8.225
8.109
8.184
43,704
+0.07(+0.82%)
Aug 17, 2022
8.225
8.238
8.117
8.117
87,786
-0.17(-2.10%)
Aug 16, 2022
8.383
8.429
8.284
8.292
156,658
-0.17(-1.96%)
Aug 15, 2022
8.400
8.458
8.350
8.458
60,164
+0.02(+0.20%)
Aug 12, 2022
8.574
8.582
8.389
8.441
132,553
-0.14(-1.65%)
Aug 11, 2022
8.437
8.583
8.396
8.583
130,826
+0.19(+2.32%)
Aug 10, 2022
8.405
8.502
8.340
8.388
139,036
+0.06(+0.68%)
Aug 09, 2022
8.469
8.469
8.154
8.332
156,318
-0.14(-1.63%)
Aug 08, 2022
8.259
8.469
8.259
8.469
117,380
+0.27(+3.26%)
Aug 05, 2022
8.243
8.315
8.089
8.202
194,201
-0.55(-6.29%)
Aug 04, 2022
8.850
8.850
8.656
8.753
89,806
-0.04(-0.46%)
Aug 03, 2022
8.874
9.028
8.753
8.793
53,682
+0.02(+0.18%)
Aug 02, 2022
9.028
9.077
8.747
8.777
173,479
-0.22(-2.43%)
Aug 01, 2022
8.907
9.068
8.826
8.996
169,028
+0.07(+0.82%)
Jul 29, 2022
8.971
8.971
8.704
8.923
154,123
+0.02(+0.18%)
Jul 28, 2022
8.826
8.948
8.793
8.907
93,684
+0.05(+0.55%)
Jul 27, 2022
8.591
8.866
8.591
8.858
87,872
+0.28(+3.31%)
Jul 26, 2022
8.494
8.575
8.388
8.575
79,433
+0.10(+1.15%)
Jul 25, 2022
8.396
8.502
8.299
8.477
94,844
+0.08(+0.96%)
Jul 22, 2022
8.429
8.469
8.275
8.396
73,387
+0.01(+0.10%)
Jul 21, 2022
8.332
8.413
8.243
8.388
65,550
+0.10(+1.17%)
Jul 20, 2022
8.105
8.307
8.089
8.291
67,543
+0.18(+2.20%)
Jul 19, 2022
7.927
8.235
7.927
8.113
97,070
+0.19(+2.35%)
Jul 18, 2022
8.081
8.081
7.838
7.927
99,991
-0.08(-1.01%)
Jul 15, 2022
7.878
8.073
7.767
8.008
100,064
+0.22(+2.81%)
Jul 14, 2022
7.951
7.951
7.700
7.789
127,611
-0.19(-2.43%)
Jul 13, 2022
7.822
8.008
7.822
7.984
75,066
+0.08(+1.02%)
Jul 12, 2022
7.749
8.016
7.749
7.903
73,094
+0.08(+1.04%)
Jul 11, 2022
7.862
7.927
7.773
7.822
78,335
-0.06(-0.82%)
Jul 08, 2022
7.951
8.000
7.822
7.886
70,339
-0.06(-0.81%)
Jul 07, 2022
7.781
8.040
7.781
7.951
109,359
+0.20(+2.61%)
Jul 06, 2022
7.886
7.886
7.652
7.749
135,358
-0.12(-1.54%)
Jul 05, 2022
7.757
7.992
7.571
7.870
259,964
+0.00(+0.00%)
Jul 01, 2022
7.749
7.951
7.700
7.870
167,285
+0.11(+1.36%)
Jun 30, 2022
7.660
7.813
7.611
7.765
159,912
+0.02(+0.21%)
Jun 29, 2022
8.064
8.064
7.737
7.749
224,846
-0.28(-3.43%)
Jun 28, 2022
7.959
8.105
7.886
8.024
187,000
+0.18(+2.27%)
Jun 27, 2022
8.243
8.259
7.838
7.846
362,749
-0.36(-4.34%)
Jun 24, 2022
7.854
8.388
7.854
8.202
3,474,036
+0.41(+5.30%)
Jun 23, 2022
7.684
7.813
7.627
7.789
266,431
+0.06(+0.84%)
Jun 22, 2022
7.643
7.781
7.498
7.724
275,480
+0.08(+1.06%)
Jun 21, 2022
7.692
7.822
7.538
7.643
241,612
+0.17(+2.28%)
Jun 17, 2022
7.352
7.554
7.303
7.473
374,536
+0.13(+1.76%)
Jun 16, 2022
7.749
7.749
7.231
7.344
340,443
-0.48(-6.11%)
Jun 15, 2022
8.105
8.145
7.732
7.822
295,667
-0.17(-2.13%)
Jun 14, 2022
8.121
8.121
7.886
7.992
308,765
-0.12(-1.50%)
Jun 13, 2022
8.542
8.542
8.089
8.113
305,392
-0.53(-6.09%)
Jun 10, 2022
8.826
8.826
8.542
8.639
192,584
-0.23(-2.65%)
Jun 09, 2022
8.826
9.077
8.753
8.874
250,011
+0.02(+0.27%)
Jun 08, 2022
9.174
9.174
8.842
8.850
343,688
-0.17(-1.89%)
Jun 07, 2022
8.737
9.158
8.668
9.020
552,919
+0.40(+4.70%)
Jun 06, 2022
8.396
8.687
8.380
8.615
338,536
+0.19(+2.31%)
Jun 03, 2022
8.469
8.494
8.283
8.421
142,634
-0.13(-1.52%)
Jun 02, 2022
8.550
8.558
8.380
8.550
97,904
+0.02(+0.19%)
Jun 01, 2022
8.575
8.615
8.405
8.534
161,584
-0.01(-0.09%)
May 31, 2022
8.461
8.656
8.413
8.542
126,057
+0.02(+0.19%)
May 27, 2022
8.518
8.650
8.445
8.526
88,904
+0.05(+0.57%)
May 26, 2022
8.340
8.575
8.287
8.477
94,994
+0.19(+2.25%)
May 25, 2022
8.097
8.364
8.097
8.291
182,362
+0.12(+1.49%)
May 24, 2022
8.000
8.235
7.894
8.170
171,518
+0.14(+1.71%)
May 23, 2022
7.700
8.113
7.627
8.032
228,398
+0.41(+5.42%)
May 20, 2022
7.587
7.660
7.484
7.619
148,246
+0.07(+0.97%)
May 19, 2022
7.894
7.894
7.538
7.546
240,425
-0.35(-4.41%)
May 18, 2022
7.724
8.226
7.724
7.894
344,067
+0.30(+3.94%)
May 17, 2022
7.263
7.619
7.190
7.595
185,886
+0.37(+5.16%)
May 16, 2022
7.109
7.320
7.056
7.222
141,840
+0.10(+1.36%)
May 13, 2022
7.028
7.206
7.028
7.125
213,359
+0.07(+1.03%)
May 12, 2022
7.257
7.257
6.972
7.052
500,356
-0.20(-2.71%)
May 11, 2022
7.453
7.508
7.233
7.249
289,750
-0.21(-2.85%)
May 10, 2022
7.288
7.516
7.241
7.461
255,245
+0.26(+3.60%)
May 09, 2022
7.414
7.540
7.178
7.202
281,377
-0.20(-2.66%)
May 06, 2022
7.430
7.634
7.312
7.398
246,958
-0.09(-1.16%)
May 05, 2022
7.823
7.839
7.398
7.485
140,325
-0.39(-4.90%)
May 04, 2022
7.666
7.870
7.556
7.870
137,240
+0.24(+3.20%)
May 03, 2022
7.217
7.673
7.217
7.626
135,832
+0.37(+5.09%)
May 02, 2022
7.351
7.351
7.123
7.257
154,050
-0.06(-0.86%)
Apr 29, 2022
7.556
7.563
7.304
7.320
148,768
-0.21(-2.82%)
Apr 28, 2022
7.390
7.603
7.343
7.532
103,069
+0.18(+2.46%)
Apr 27, 2022
7.390
7.461
7.280
7.351
172,046
-0.03(-0.43%)
Apr 26, 2022
7.414
7.524
7.348
7.383
167,088
-0.07(-0.95%)
Apr 25, 2022
7.485
7.618
7.312
7.453
138,193
-0.09(-1.25%)
Apr 22, 2022
7.658
7.673
7.501
7.548
107,769
-0.13(-1.64%)
Apr 21, 2022
7.815
7.882
7.666
7.673
114,207
-0.12(-1.51%)
Apr 20, 2022
7.752
7.941
7.744
7.791
111,425
+0.07(+0.92%)
Apr 19, 2022
8.169
8.216
7.705
7.721
226,118
-0.43(-5.30%)
Apr 18, 2022
8.177
8.389
8.145
8.153
129,034
-0.02(-0.29%)
Apr 14, 2022
8.208
8.326
8.161
8.177
118,411
+0.01(+0.10%)
Apr 13, 2022
8.082
8.208
8.035
8.169
76,771
+0.09(+1.07%)
Apr 12, 2022
8.192
8.247
8.051
8.082
76,201
-0.06(-0.77%)
Apr 11, 2022
8.177
8.236
8.067
8.145
113,262
-0.03(-0.38%)
Apr 08, 2022
8.114
8.302
7.996
8.177
190,630
-0.12(-1.42%)
Apr 07, 2022
8.515
8.546
8.259
8.295
138,698
-0.20(-2.41%)
Apr 06, 2022
8.656
8.664
8.467
8.499
130,742
-0.17(-1.91%)
Apr 05, 2022
8.861
8.955
8.664
8.664
110,615
-0.21(-2.39%)
Apr 04, 2022
9.010
9.057
8.790
8.876
99,108
-0.20(-2.17%)
Apr 01, 2022
9.049
9.152
8.869
9.073
169,104
-0.15(-1.62%)
Mar 31, 2022
8.837
9.262
8.829
9.222
365,572
+0.41(+4.64%)
Mar 30, 2022
8.916
8.916
8.766
8.813
136,717
-0.18(-2.01%)
Mar 29, 2022
8.743
9.034
8.696
8.994
131,528
+0.31(+3.62%)
Mar 28, 2022
8.578
8.703
8.562
8.680
133,538
+0.07(+0.82%)
Mar 25, 2022
8.585
8.617
8.530
8.609
88,813
+0.03(+0.37%)
Mar 24, 2022
8.703
8.703
8.546
8.578
68,871
-0.02(-0.18%)
Mar 23, 2022
8.617
8.617
8.475
8.593
217,542
-0.01(-0.09%)
Mar 22, 2022
8.656
8.735
8.585
8.601
97,579
-0.07(-0.82%)
Mar 21, 2022
8.711
8.719
8.581
8.672
125,002
-0.06(-0.63%)
Mar 18, 2022
8.790
8.790
8.625
8.727
184,249
-0.05(-0.54%)
Mar 17, 2022
8.696
8.798
8.672
8.774
109,446
-0.05(-0.53%)
Mar 16, 2022
8.760
8.898
8.721
8.821
160,497
+0.18(+2.04%)
Mar 15, 2022
8.637
8.675
8.568
8.645
98,265
+0.11(+1.26%)
Mar 14, 2022
8.798
8.798
8.476
8.537
144,250
-0.18(-2.03%)
Mar 11, 2022
8.867
8.883
8.691
8.714
120,345
-0.05(-0.61%)
Mar 10, 2022
8.829
8.698
8.768
87,680
-0.16(-1.81%)
Mar 09, 2022
8.645
8.944
8.614
8.929
173,334
+0.41(+4.78%)
Mar 08, 2022
8.575
8.645
8.491
8.522
181,660
+0.05(+0.64%)
Mar 07, 2022
8.637
8.698
8.468
8.468
147,353
-0.15(-1.69%)
Mar 04, 2022
8.967
8.967
8.568
8.614
120,330
-0.35(-3.86%)
Mar 03, 2022
9.044
9.044
8.814
8.960
135,799
+0.02(+0.26%)
Mar 02, 2022
8.860
9.020
8.837
8.937
54,871
+0.15(+1.66%)
Mar 01, 2022
8.752
8.829
8.622
8.791
122,602
+0.04(+0.44%)
Feb 28, 2022
8.921
8.944
8.706
8.752
101,979
-0.20(-2.23%)
Feb 25, 2022
8.929
8.983
8.879
8.952
70,501
+0.10(+1.13%)
Feb 24, 2022
8.468
8.906
8.437
8.852
136,916
+0.01(+0.09%)
Feb 23, 2022
9.259
9.259
8.814
8.844
155,088
-0.37(-4.00%)
Feb 22, 2022
9.436
9.436
9.136
9.213
124,076
-0.23(-2.44%)
Feb 18, 2022
9.444
0
+0.01(+0.08%)
Feb 17, 2022
9.490
9.528
9.413
9.436
116,211
-0.12(-1.29%)
Feb 16, 2022
9.490
9.559
9.490
9.559
30,495
+0.05(+0.48%)
Feb 15, 2022
9.551
9.597
9.467
9.513
48,040
+0.04(+0.41%)
Feb 14, 2022
9.521
9.582
9.344
9.475
65,407
+0.02(+0.16%)
Feb 11, 2022
9.482
9.674
9.413
9.459
59,318
-0.03(-0.32%)
Feb 10, 2022
9.475
9.674
9.467
9.490
93,879
-0.04(-0.40%)
Feb 09, 2022
9.667
9.728
9.513
9.528
75,861
-0.13(-1.35%)
Feb 08, 2022
9.597
9.674
9.559
9.659
68,891
+0.03(+0.32%)
Feb 07, 2022
9.613
9.682
9.537
9.628
81,668
-0.02(-0.24%)
Feb 04, 2022
9.728
9.728
9.498
9.651
120,269
-0.12(-1.26%)
Feb 03, 2022
9.659
9.774
74,596
+0.00(+0.00%)
Feb 02, 2022
9.843
9.843
9.651
9.774
66,105
-0.12(-1.24%)
Feb 01, 2022
9.943
10.00
9.820
9.897
67,342
-0.12(-1.23%)
Jan 31, 2022
9.820
10.03
10.02
86,253
+0.14(+1.40%)
Jan 28, 2022
9.782
9.889
9.644
9.882
91,553
+0.11(+1.10%)
Jan 27, 2022
9.905
9.957
9.751
9.774
66,396
-0.06(-0.63%)
Jan 26, 2022
9.936
10.10
9.820
9.836
121,207
-0.04(-0.39%)
Jan 25, 2022
9.544
9.897
9.405
9.874
92,667
+0.25(+2.55%)
Jan 24, 2022
9.636
9.720
9.382
9.628
122,093
-0.06(-0.63%)
Jan 21, 2022
9.743
9.889
9.652
9.690
118,654
-0.08(-0.86%)
Jan 20, 2022
9.828
9.836
9.644
9.774
123,264
-0.06(-0.63%)
Jan 19, 2022
10.05
10.05
9.828
9.836
56,464
-0.15(-1.54%)
Jan 18, 2022
10.13
10.14
9.897
9.989
85,797
-0.21(-2.03%)
Jan 14, 2022
10.20
0
-0.02(-0.15%)
Jan 13, 2022
10.05
10.29
10.05
10.21
56,318
+0.14(+1.37%)
Jan 12, 2022
10.18
10.18
10.03
10.07
247,475
-0.13(-1.28%)
Jan 11, 2022
10.27
10.29
10.13
10.20
65,043
-0.02(-0.22%)
Jan 10, 2022
10.29
10.36
10.19
10.23
77,260
+0.02(+0.15%)
Jan 07, 2022
10.14
10.27
10.10
10.21
82,045
+0.11(+1.06%)
Jan 06, 2022
10.23
10.36
10.10
10.10
89,425
-0.10(-0.97%)
Jan 05, 2022
10.36
10.36
10.10
10.20
134,146
-0.09(-0.89%)
Jan 04, 2022
10.17
10.41
10.17
10.30
99,325
+0.12(+1.20%)
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.