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
Stran & Company Inc
(NQ:
SWAG
)
1.110
UNCHANGED
Streaming Delayed Price
Updated: 3:36 PM EDT, Jun 7, 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 (%)
Feb 29, 2024
1.550
1.570
1.460
1.500
31,263
-0.08(-5.06%)
Feb 28, 2024
1.530
1.580
1.530
1.580
11,367
-0.01(-0.63%)
Feb 27, 2024
1.590
1.600
1.540
1.590
15,229
+0.01(+0.63%)
Feb 26, 2024
1.580
1.630
1.510
1.580
32,292
-0.03(-1.86%)
Feb 23, 2024
1.560
1.610
1.560
1.610
10,831
+0.04(+2.55%)
Feb 22, 2024
1.550
1.570
1.513
1.570
5,060
+0.03(+1.62%)
Feb 21, 2024
1.514
1.570
1.510
1.545
22,845
+0.04(+3.00%)
Feb 20, 2024
1.560
1.590
1.500
1.500
23,022
-0.11(-6.83%)
Feb 16, 2024
1.530
1.630
1.530
1.610
49,897
+0.06(+3.87%)
Feb 15, 2024
1.550
1.570
1.500
1.550
30,913
-0.01(-0.64%)
Feb 14, 2024
1.520
1.560
1.490
1.560
20,182
+0.00(+0.00%)
Feb 13, 2024
1.500
1.560
1.495
1.560
15,146
+0.07(+4.70%)
Feb 12, 2024
1.480
1.588
1.450
1.490
56,223
-0.02(-1.32%)
Feb 09, 2024
1.470
1.520
1.470
1.510
17,416
+0.06(+4.14%)
Feb 08, 2024
1.425
1.520
1.425
1.450
27,411
-0.05(-3.33%)
Feb 07, 2024
1.460
1.510
1.460
1.500
4,148
-0.01(-0.66%)
Feb 06, 2024
1.485
1.510
1.470
1.510
2,456
+0.00(+0.00%)
Feb 05, 2024
1.480
1.570
1.440
1.510
2,923
-0.00(-0.33%)
Feb 02, 2024
1.560
1.560
1.350
1.515
39,637
-0.07(-4.11%)
Feb 01, 2024
1.530
1.630
1.530
1.580
13,093
+0.05(+3.27%)
Jan 31, 2024
1.490
1.610
1.490
1.530
18,871
-0.10(-6.13%)
Jan 30, 2024
1.640
1.640
1.570
1.630
15,584
+0.11(+7.24%)
Jan 29, 2024
1.600
1.630
1.520
1.520
37,039
-0.09(-5.59%)
Jan 26, 2024
1.670
1.680
1.560
1.610
17,721
-0.04(-2.42%)
Jan 25, 2024
1.540
1.690
1.540
1.650
11,195
+0.05(+3.12%)
Jan 24, 2024
1.510
1.600
1.510
1.600
4,436
+0.04(+2.56%)
Jan 23, 2024
1.520
1.600
1.520
1.560
15,615
+0.02(+1.30%)
Jan 22, 2024
1.480
1.590
1.480
1.540
22,375
+0.04(+2.67%)
Jan 19, 2024
1.430
1.500
1.400
1.500
15,238
+0.05(+3.52%)
Jan 18, 2024
1.515
1.538
1.400
1.449
13,178
-0.08(-5.29%)
Jan 17, 2024
1.530
1.570
1.515
1.530
6,404
-0.06(-3.77%)
Jan 16, 2024
1.610
1.660
1.541
1.590
21,682
+0.03(+1.92%)
Jan 12, 2024
1.580
1.650
1.540
1.560
22,105
-0.06(-3.70%)
Jan 11, 2024
1.740
1.740
1.580
1.620
30,776
-0.12(-6.90%)
Jan 10, 2024
1.670
1.740
1.620
1.740
31,851
+0.07(+4.19%)
Jan 09, 2024
1.650
1.670
1.640
1.670
9,272
+0.00(+0.00%)
Jan 08, 2024
1.670
1.670
1.610
1.670
32,076
+0.04(+2.45%)
Jan 05, 2024
1.610
1.670
1.540
1.630
77,626
+0.06(+3.78%)
Jan 04, 2024
1.500
1.620
1.491
1.571
18,100
+0.07(+4.71%)
Jan 03, 2024
1.460
1.500
1.430
1.500
12,997
+0.04(+2.74%)
Jan 02, 2024
1.490
1.520
1.430
1.460
18,063
-0.02(-1.35%)
Dec 29, 2023
1.510
1.536
1.440
1.480
8,323
-0.03(-1.99%)
Dec 28, 2023
1.520
1.608
1.470
1.510
32,216
-0.05(-3.21%)
Dec 27, 2023
1.530
1.580
1.480
1.560
19,717
+0.00(+0.00%)
Dec 26, 2023
1.570
1.590
1.472
1.560
28,465
-0.04(-2.50%)
Dec 22, 2023
1.530
1.600
1.500
1.600
51,435
+0.07(+4.58%)
Dec 21, 2023
1.420
1.540
1.420
1.530
17,605
+0.09(+6.25%)
Dec 20, 2023
1.380
1.510
1.380
1.440
23,569
-0.02(-1.37%)
Dec 19, 2023
1.530
1.530
1.450
1.460
10,742
+0.00(+0.00%)
Dec 18, 2023
1.502
1.540
1.460
1.460
14,811
-0.05(-3.31%)
Dec 15, 2023
1.430
1.540
1.420
1.510
55,318
+0.12(+8.63%)
Dec 14, 2023
1.360
1.430
1.360
1.390
15,760
+0.02(+1.46%)
Dec 13, 2023
1.410
1.440
1.370
1.370
9,985
-0.01(-0.72%)
Dec 12, 2023
1.460
1.500
1.380
1.380
66,851
-0.11(-7.38%)
Dec 11, 2023
1.490
1.530
1.450
1.490
19,798
-0.03(-1.97%)
Dec 08, 2023
1.420
1.600
1.400
1.520
88,302
-0.01(-0.65%)
Dec 07, 2023
1.460
1.550
1.440
1.530
17,240
+0.04(+2.68%)
Dec 06, 2023
1.410
1.500
1.380
1.490
33,278
+0.10(+7.19%)
Dec 05, 2023
1.490
1.550
1.370
1.390
56,046
-0.13(-8.55%)
Dec 04, 2023
1.500
1.550
1.470
1.520
23,234
+0.04(+2.70%)
Dec 01, 2023
1.360
1.530
1.355
1.480
109,103
+0.14(+10.45%)
Nov 30, 2023
1.310
1.350
1.305
1.340
15,701
+0.00(+0.00%)
Nov 29, 2023
1.304
1.350
1.304
1.340
17,232
+0.01(+0.75%)
Nov 28, 2023
1.280
1.330
1.280
1.330
18,315
+0.08(+6.40%)
Nov 27, 2023
1.230
1.280
1.203
1.250
48,271
-0.03(-2.34%)
Nov 24, 2023
1.240
1.280
1.205
1.280
18,348
+0.04(+3.23%)
Nov 22, 2023
1.200
1.280
1.152
1.240
24,296
-0.02(-1.59%)
Nov 21, 2023
1.240
1.280
1.240
1.260
1,097
-0.01(-0.79%)
Nov 20, 2023
1.286
1.290
1.254
1.270
17,880
+0.00(+0.00%)
Nov 17, 2023
1.290
1.290
1.240
1.270
5,843
+0.01(+0.79%)
Nov 16, 2023
1.280
1.300
1.230
1.260
18,029
-0.01(-0.79%)
Nov 15, 2023
1.250
1.280
1.250
1.270
11,175
+0.03(+2.42%)
Nov 14, 2023
1.210
1.310
1.160
1.240
21,886
+0.03(+2.48%)
Nov 13, 2023
1.230
1.300
1.200
1.210
21,450
-0.03(-2.42%)
Nov 10, 2023
1.210
1.275
1.175
1.240
61,408
-0.02(-1.59%)
Nov 09, 2023
1.310
1.310
1.250
1.260
27,955
-0.04(-3.08%)
Nov 08, 2023
1.250
1.300
1.200
1.300
41,237
+0.02(+1.56%)
Nov 07, 2023
1.170
1.300
1.160
1.280
85,040
+0.07(+5.79%)
Nov 06, 2023
1.110
1.240
1.110
1.210
133,228
+0.23(+23.98%)
Nov 03, 2023
1.000
1.010
0.9720
0.9760
9,512
+0.02(+1.56%)
Nov 02, 2023
0.9900
0.9850
0.9600
0.9610
3,257
+0.00(+0.10%)
Nov 01, 2023
0.9988
1.010
0.9600
0.9600
1,991
+0.00(+0.00%)
Oct 31, 2023
0.9369
0.9703
0.9360
0.9600
9,170
+0.03(+3.08%)
Oct 30, 2023
0.9150
0.9400
0.9130
0.9313
9,473
+0.02(+1.84%)
Oct 27, 2023
0.9200
0.9251
0.9130
0.9145
3,914
-0.02(-1.67%)
Oct 26, 2023
0.9400
0.9400
0.9100
0.9300
27,297
-0.01(-1.05%)
Oct 25, 2023
0.9100
0.9549
0.9100
0.9399
4,674
+0.01(+1.06%)
Oct 24, 2023
0.9200
0.9500
0.9123
0.9300
8,489
-0.02(-2.11%)
Oct 23, 2023
0.9700
0.9852
0.9400
0.9500
11,217
-0.06(-5.94%)
Oct 20, 2023
1.020
1.040
1.010
1.010
6,778
-0.03(-2.88%)
Oct 19, 2023
1.070
1.110
0.9600
1.040
36,994
-0.07(-6.31%)
Oct 18, 2023
1.137
1.137
1.030
1.110
9,587
+0.05(+4.72%)
Oct 17, 2023
1.060
1.110
1.040
1.060
20,262
-0.00(-0.09%)
Oct 16, 2023
1.042
1.130
1.040
1.061
19,394
+0.00(+0.09%)
Oct 13, 2023
1.090
1.120
1.040
1.060
31,796
-0.03(-2.75%)
Oct 12, 2023
1.110
1.130
1.070
1.090
10,043
-0.04(-3.54%)
Oct 11, 2023
1.120
1.160
1.123
1.130
7,619
-0.03(-2.59%)
Oct 10, 2023
1.120
1.200
1.080
1.160
11,887
+0.01(+0.87%)
Oct 09, 2023
1.160
1.160
1.131
1.150
30,024
-0.02(-1.71%)
Oct 06, 2023
1.170
1.184
1.160
1.170
10,654
-0.01(-0.85%)
Oct 05, 2023
1.190
1.240
1.180
1.180
16,720
-0.04(-3.54%)
Oct 04, 2023
1.210
1.255
1.190
1.223
8,370
+0.00(+0.27%)
Oct 03, 2023
1.230
1.235
1.205
1.220
17,988
+0.00(+0.00%)
Oct 02, 2023
1.240
1.240
1.198
1.220
5,915
-0.03(-2.50%)
Sep 29, 2023
1.200
1.280
1.180
1.251
6,911
+0.01(+0.91%)
Sep 28, 2023
1.240
1.290
1.170
1.240
23,273
-0.01(-0.80%)
Sep 27, 2023
1.250
1.310
1.250
1.250
12,107
-0.04(-3.10%)
Sep 26, 2023
1.250
1.300
1.160
1.290
35,565
+0.04(+3.20%)
Sep 25, 2023
1.320
1.280
1.224
1.250
6,589
-0.06(-4.58%)
Sep 22, 2023
1.310
1.320
1.310
1.310
5,390
-0.03(-2.24%)
Sep 21, 2023
1.380
1.380
1.310
1.340
21,019
+0.00(+0.00%)
Sep 20, 2023
1.310
1.370
1.310
1.340
19,942
+0.01(+0.75%)
Sep 19, 2023
1.300
1.340
1.300
1.330
4,078
+0.03(+1.99%)
Sep 18, 2023
1.310
1.340
1.300
1.304
5,783
-0.11(-7.52%)
Sep 15, 2023
1.440
1.440
1.305
1.410
28,737
+0.07(+5.22%)
Sep 14, 2023
1.320
1.360
1.306
1.340
7,668
+0.01(+0.75%)
Sep 13, 2023
1.310
1.350
1.281
1.330
9,451
-0.02(-1.48%)
Sep 12, 2023
1.270
1.480
1.270
1.350
55,054
+0.14(+11.57%)
Sep 11, 2023
1.300
1.297
1.210
1.210
6,296
-0.03(-2.42%)
Sep 08, 2023
1.211
1.250
1.211
1.240
2,562
-0.02(-1.59%)
Sep 07, 2023
1.250
1.260
1.240
1.260
2,755
-0.01(-0.79%)
Sep 06, 2023
1.210
1.280
1.200
1.270
20,470
+0.07(+5.84%)
Sep 05, 2023
1.140
1.260
1.140
1.200
17,447
+0.07(+6.19%)
Sep 01, 2023
1.170
1.210
1.130
1.130
17,138
-0.03(-2.59%)
Aug 31, 2023
1.120
1.250
1.120
1.160
25,882
+0.00(+0.00%)
Aug 30, 2023
1.075
1.160
1.075
1.160
3,873
-0.01(-0.85%)
Aug 29, 2023
1.200
1.240
1.110
1.170
51,902
-0.07(-5.99%)
Aug 28, 2023
1.300
1.300
1.040
1.244
104,387
-0.07(-4.99%)
Aug 25, 2023
1.270
1.320
1.250
1.310
2,621
+0.02(+1.54%)
Aug 24, 2023
1.280
1.310
1.279
1.290
2,842
+0.00(+0.00%)
Aug 23, 2023
1.249
1.300
1.248
1.290
46,145
+0.06(+4.88%)
Aug 22, 2023
1.290
1.290
1.200
1.230
12,536
+0.01(+0.82%)
Aug 21, 2023
1.246
1.246
1.220
1.220
12,666
-0.02(-1.61%)
Aug 18, 2023
1.260
1.290
1.230
1.240
12,401
-0.08(-6.06%)
Aug 17, 2023
1.260
1.320
1.260
1.320
7,946
+0.03(+2.33%)
Aug 16, 2023
1.280
1.310
1.260
1.290
32,428
+0.01(+0.78%)
Aug 15, 2023
1.300
1.320
1.270
1.280
5,368
-0.01(-0.78%)
Aug 14, 2023
1.290
1.320
1.270
1.290
2,455
-0.01(-0.77%)
Aug 11, 2023
1.290
1.320
1.290
1.300
9,946
+0.00(+0.00%)
Aug 10, 2023
1.300
1.320
1.270
1.300
3,438
+0.02(+1.56%)
Aug 09, 2023
1.300
1.320
1.270
1.280
9,092
-0.02(-1.46%)
Aug 08, 2023
1.350
1.350
1.270
1.299
34,941
+0.02(+1.48%)
Aug 07, 2023
1.310
1.350
1.280
1.280
16,873
-0.05(-3.76%)
Aug 04, 2023
1.330
1.330
1.318
1.330
2,405
+0.01(+0.76%)
Aug 03, 2023
1.330
1.350
1.320
1.320
2,739
+0.00(+0.00%)
Aug 02, 2023
1.320
1.340
1.300
1.320
7,494
-0.00(-0.23%)
Aug 01, 2023
1.340
1.360
1.320
1.323
6,592
-0.01(-0.53%)
Jul 31, 2023
1.340
1.374
1.330
1.330
2,833
+0.00(+0.00%)
Jul 28, 2023
1.340
1.383
1.320
1.330
7,602
-0.02(-1.48%)
Jul 27, 2023
1.350
1.360
1.340
1.350
10,130
-0.02(-1.46%)
Jul 26, 2023
1.418
1.418
1.340
1.370
7,412
+0.00(+0.00%)
Jul 25, 2023
1.320
1.395
1.320
1.370
4,392
+0.01(+0.74%)
Jul 24, 2023
1.330
1.485
1.330
1.360
21,344
-0.01(-0.73%)
Jul 21, 2023
1.470
1.470
1.370
1.370
5,579
-0.03(-2.44%)
Jul 20, 2023
1.440
1.485
1.350
1.404
8,865
-0.05(-3.15%)
Jul 19, 2023
1.450
1.450
1.350
1.450
5,579
+0.04(+3.10%)
Jul 18, 2023
1.433
1.450
1.320
1.406
31,472
+0.01(+0.64%)
Jul 17, 2023
1.350
1.490
1.350
1.397
10,968
-0.00(-0.19%)
Jul 14, 2023
1.440
1.450
1.360
1.400
9,797
-0.08(-5.41%)
Jul 13, 2023
1.530
1.530
1.410
1.480
21,102
+0.00(+0.00%)
Jul 12, 2023
1.460
1.560
1.448
1.480
4,540
-0.02(-1.17%)
Jul 11, 2023
1.470
1.540
1.450
1.498
4,406
+0.03(+1.87%)
Jul 10, 2023
1.540
1.560
1.468
1.470
13,659
-0.09(-5.77%)
Jul 07, 2023
1.510
1.560
1.500
1.560
5,163
+0.06(+3.99%)
Jul 06, 2023
1.560
1.560
1.500
1.500
9,015
-0.04(-2.59%)
Jul 05, 2023
1.490
1.599
1.490
1.540
38,250
+0.09(+6.21%)
Jul 03, 2023
1.460
1.475
1.430
1.450
8,923
-0.06(-3.97%)
Jun 30, 2023
1.480
1.520
1.480
1.510
14,421
+0.00(+0.00%)
Jun 29, 2023
1.475
1.520
1.460
1.510
24,128
+0.06(+4.14%)
Jun 28, 2023
1.440
1.490
1.440
1.450
4,544
+0.02(+1.31%)
Jun 27, 2023
1.430
1.510
1.408
1.431
19,272
-0.01(-0.61%)
Jun 26, 2023
1.450
1.450
1.400
1.440
4,596
+0.01(+0.70%)
Jun 23, 2023
1.440
1.510
1.410
1.430
21,627
-0.01(-0.35%)
Jun 22, 2023
1.480
1.480
1.435
1.435
1,631
-0.02(-1.71%)
Jun 21, 2023
1.520
1.520
1.450
1.460
3,584
-0.05(-3.31%)
Jun 20, 2023
1.475
1.510
1.461
1.510
11,759
-0.02(-1.31%)
Jun 16, 2023
1.380
1.530
1.380
1.530
47,862
+0.16(+11.68%)
Jun 15, 2023
1.470
1.490
1.320
1.370
47,162
-0.11(-7.43%)
May 08, 2023
1.470
1.525
1.460
1.480
3,556
+0.00(+0.00%)
May 05, 2023
1.510
1.590
1.441
1.480
21,786
-0.04(-2.63%)
May 04, 2023
1.470
1.580
1.460
1.520
34,582
+0.01(+0.66%)
May 03, 2023
1.520
1.620
1.480
1.510
30,758
+0.00(+0.00%)
May 02, 2023
1.530
1.600
1.360
1.510
46,959
-0.05(-3.21%)
May 01, 2023
1.450
1.620
1.430
1.560
10,003
+0.03(+1.97%)
Apr 28, 2023
1.570
1.570
1.520
1.530
5,184
-0.02(-1.30%)
Apr 27, 2023
1.530
1.550
1.500
1.550
30,886
+0.04(+2.65%)
Apr 26, 2023
1.580
1.590
1.510
1.510
32,246
-0.06(-3.82%)
Apr 25, 2023
1.630
1.630
1.530
1.570
8,336
-0.04(-2.48%)
Apr 24, 2023
1.590
1.630
1.580
1.610
17,665
+0.02(+1.26%)
Apr 21, 2023
1.610
1.620
1.530
1.590
13,739
+0.01(+0.63%)
Apr 20, 2023
1.560
1.610
1.510
1.580
36,283
-0.06(-3.66%)
Apr 19, 2023
1.620
1.650
1.560
1.640
10,788
+0.00(+0.00%)
Apr 18, 2023
1.660
1.675
1.620
1.640
52,448
-0.05(-2.96%)
Apr 17, 2023
1.710
1.710
1.670
1.690
10,278
-0.02(-1.17%)
Apr 14, 2023
1.780
1.780
1.670
1.710
15,030
-0.01(-0.58%)
Apr 13, 2023
1.780
1.780
1.671
1.720
21,291
-0.03(-1.71%)
Apr 12, 2023
1.780
1.780
1.660
1.750
40,499
-0.03(-1.69%)
Apr 11, 2023
1.790
1.820
1.750
1.780
108,909
+0.03(+1.71%)
Apr 10, 2023
1.770
1.800
1.670
1.750
36,518
-0.02(-1.13%)
Apr 06, 2023
1.767
1.780
1.684
1.770
21,118
-0.01(-0.56%)
Apr 05, 2023
1.710
1.800
1.650
1.780
27,217
+0.04(+2.30%)
Apr 04, 2023
1.780
1.780
1.700
1.740
9,767
+0.00(+0.00%)
Apr 03, 2023
1.800
1.800
1.720
1.740
63,697
+0.00(+0.00%)
Mar 31, 2023
1.770
1.770
1.720
1.740
13,589
+0.03(+1.75%)
Mar 30, 2023
1.700
1.735
1.660
1.710
29,976
+0.11(+6.87%)
Mar 29, 2023
1.680
1.685
1.600
1.600
11,725
-0.04(-2.44%)
Mar 28, 2023
1.660
1.710
1.600
1.640
24,944
-0.04(-2.38%)
Mar 27, 2023
1.650
1.750
1.650
1.680
14,915
+0.00(+0.00%)
Mar 24, 2023
1.580
1.682
1.540
1.680
21,745
+0.05(+2.91%)
Mar 23, 2023
1.670
1.670
1.560
1.633
24,077
+0.00(+0.15%)
Mar 22, 2023
1.620
1.650
1.560
1.630
28,507
+0.03(+1.87%)
Mar 21, 2023
1.530
1.690
1.530
1.600
18,419
+0.08(+5.26%)
Mar 20, 2023
1.530
1.668
1.514
1.520
52,287
-0.03(-1.94%)
Mar 17, 2023
1.530
1.610
1.470
1.550
59,622
-0.05(-3.13%)
Mar 16, 2023
1.470
1.600
1.470
1.600
21,907
+0.08(+5.26%)
Mar 15, 2023
1.530
1.700
1.520
1.520
34,222
-0.05(-3.18%)
Mar 14, 2023
1.660
1.722
1.490
1.570
82,453
-0.09(-5.42%)
Mar 13, 2023
1.710
1.730
1.660
1.660
29,563
-0.10(-5.68%)
Mar 10, 2023
1.770
1.820
1.704
1.760
47,738
-0.05(-3.03%)
Mar 09, 2023
1.830
1.840
1.780
1.815
38,309
+0.03(+1.97%)
Mar 08, 2023
1.730
1.840
1.730
1.780
42,766
-0.02(-1.39%)
Mar 07, 2023
1.790
1.850
1.701
1.805
70,235
+0.02(+1.40%)
Mar 06, 2023
1.790
1.800
1.740
1.780
34,453
+0.00(+0.00%)
Mar 03, 2023
1.800
1.800
1.770
1.780
15,872
+0.00(+0.00%)
Mar 02, 2023
1.780
1.800
1.700
1.780
32,905
-0.02(-1.11%)
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.