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
Yoshiharu Global Co. - Class A Common Stock
(NQ:
YOSH
)
4.090
+0.115 (+2.89%)
Streaming Delayed Price
Updated: 3:32 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
4.440
4.590
3.910
4.410
11,540
+0.11(+2.56%)
Feb 28, 2024
4.610
4.684
4.300
4.300
14,606
-0.31(-6.72%)
Feb 27, 2024
4.660
4.731
4.488
4.610
26,981
-0.14(-2.95%)
Feb 26, 2024
4.700
4.927
4.630
4.750
6,920
-0.10(-2.14%)
Feb 23, 2024
5.006
5.230
4.770
4.854
14,362
-0.24(-4.64%)
Feb 22, 2024
5.230
5.231
5.010
5.090
2,863
+0.09(+1.80%)
Feb 21, 2024
5.300
5.300
4.860
5.000
9,277
-0.45(-8.26%)
Feb 20, 2024
5.532
5.540
5.200
5.450
21,824
+0.35(+6.86%)
Feb 16, 2024
4.810
5.100
4.740
5.100
18,249
-0.05(-1.02%)
Feb 15, 2024
5.160
5.299
4.940
5.153
24,615
-0.17(-3.14%)
Feb 14, 2024
4.800
5.320
4.560
5.320
23,778
+0.54(+11.22%)
Feb 13, 2024
4.840
6.250
4.666
4.783
131,851
-0.08(-1.58%)
Feb 12, 2024
5.040
5.250
4.570
4.860
33,048
-0.19(-3.76%)
Feb 09, 2024
4.760
5.080
4.760
5.050
8,273
+0.20(+4.12%)
Feb 08, 2024
4.810
4.860
4.800
4.850
2,382
+0.04(+0.83%)
Feb 07, 2024
4.790
4.825
4.730
4.810
7,683
+0.11(+2.45%)
Feb 06, 2024
4.545
4.829
4.545
4.695
8,537
+0.20(+4.33%)
Feb 05, 2024
4.385
5.090
4.260
4.500
43,362
+0.03(+0.67%)
Feb 02, 2024
4.640
4.640
4.250
4.470
28,757
-0.17(-3.66%)
Feb 01, 2024
4.500
5.180
4.310
4.640
53,298
+0.41(+9.82%)
Jan 31, 2024
4.540
4.781
4.225
4.225
9,052
-0.32(-6.94%)
Jan 30, 2024
4.800
5.150
4.520
4.540
23,377
-0.25(-5.22%)
Jan 29, 2024
4.630
4.920
4.600
4.790
10,644
+0.17(+3.68%)
Jan 26, 2024
4.530
5.090
4.520
4.620
41,870
-0.08(-1.70%)
Jan 25, 2024
4.545
4.890
4.545
4.700
1,671
+0.06(+1.29%)
Jan 24, 2024
4.860
4.860
4.640
4.640
1,213
-0.05(-1.07%)
Jan 23, 2024
4.590
4.840
4.590
4.690
3,657
-0.01(-0.21%)
Jan 22, 2024
4.840
4.840
4.610
4.700
5,217
+0.02(+0.43%)
Jan 19, 2024
4.880
4.930
4.680
4.680
14,452
-0.30(-6.12%)
Jan 18, 2024
5.100
5.100
4.882
4.985
5,435
-0.06(-1.29%)
Jan 17, 2024
5.290
5.290
5.020
5.050
1,822
-0.25(-4.72%)
Jan 16, 2024
5.030
5.300
5.010
5.300
4,600
+0.21(+4.12%)
Jan 12, 2024
5.160
5.350
4.930
5.090
11,511
-0.15(-2.86%)
Jan 11, 2024
5.070
5.290
4.980
5.240
10,007
+0.09(+1.75%)
Jan 10, 2024
5.400
5.400
5.103
5.150
12,365
-0.15(-2.83%)
Jan 09, 2024
5.170
5.560
5.170
5.300
15,350
+0.02(+0.38%)
Jan 08, 2024
5.380
5.620
5.030
5.280
16,506
-0.09(-1.68%)
Jan 05, 2024
5.450
5.810
5.130
5.370
32,670
-0.26(-4.62%)
Jan 04, 2024
5.680
5.860
5.500
5.630
20,380
-0.19(-3.26%)
Jan 03, 2024
6.780
6.780
5.650
5.820
66,340
-0.99(-14.53%)
Jan 02, 2024
5.200
8.460
5.200
6.809
883,031
+1.38(+25.40%)
Dec 29, 2023
5.680
5.765
5.190
5.430
47,289
-0.53(-8.89%)
Dec 28, 2023
5.140
6.390
4.960
5.960
225,711
+0.71(+13.52%)
Dec 27, 2023
5.100
5.350
4.960
5.250
22,234
+0.11(+2.14%)
Dec 26, 2023
5.240
5.690
4.700
5.140
58,824
+0.17(+3.42%)
Dec 22, 2023
4.730
5.390
4.730
4.970
13,596
+0.09(+1.84%)
Dec 21, 2023
5.400
5.500
4.750
4.880
72,006
-0.64(-11.59%)
Dec 20, 2023
5.040
5.950
5.030
5.520
78,139
-0.34(-5.80%)
Dec 19, 2023
6.450
8.600
5.500
5.860
1,756,377
+0.74(+14.45%)
Dec 18, 2023
5.000
5.370
4.810
5.120
52,207
+0.02(+0.39%)
Dec 15, 2023
4.880
5.420
4.300
5.100
91,269
+0.53(+11.60%)
Dec 14, 2023
3.800
4.950
3.575
4.570
145,245
+0.70(+18.09%)
Dec 13, 2023
3.510
3.975
3.250
3.870
87,839
+0.27(+7.50%)
Dec 12, 2023
3.960
4.085
3.550
3.600
56,986
-0.45(-11.11%)
Dec 11, 2023
4.780
4.880
3.860
4.050
77,129
-0.73(-15.27%)
Dec 08, 2023
5.250
5.531
4.596
4.780
27,420
-0.62(-11.48%)
Dec 07, 2023
5.780
6.260
5.300
5.400
71,728
-0.25(-4.42%)
Dec 06, 2023
5.550
6.100
5.350
5.650
66,538
+0.07(+1.25%)
Dec 05, 2023
5.160
6.750
5.040
5.580
323,981
+0.56(+11.16%)
Dec 04, 2023
5.190
5.509
4.790
5.020
55,943
-0.27(-5.10%)
Dec 01, 2023
5.490
5.748
5.030
5.290
137,274
-0.13(-2.40%)
Nov 30, 2023
7.040
7.300
5.380
5.420
361,298
-3.83(-41.41%)
Nov 29, 2023
5.710
13.86
5.700
9.250
5,181,752
+4.46(+93.11%)
Nov 28, 2023
3.900
5.000
3.500
4.790
232,847
+4.40(+1128.21%)
Nov 27, 2023
0.4700
0.4901
0.3900
0.3900
508,318
-0.06(-13.33%)
Nov 24, 2023
0.4350
0.4960
0.4100
0.4500
193,340
-0.02(-4.26%)
Nov 22, 2023
0.3900
0.5074
0.3802
0.4700
296,898
+0.07(+17.50%)
Nov 21, 2023
0.3800
0.4100
0.3700
0.4000
285,947
-0.03(-8.05%)
Nov 20, 2023
0.4178
0.4800
0.3700
0.4350
2,820,869
+0.09(+24.29%)
Nov 17, 2023
0.3389
0.3500
0.3210
0.3500
5,838,742
+0.01(+3.24%)
Nov 16, 2023
0.3125
0.3400
0.3125
0.3390
21,399
+0.00(+0.71%)
Nov 15, 2023
0.3125
0.3400
0.3125
0.3366
10,170
-0.01(-2.89%)
Nov 14, 2023
0.3038
0.3466
0.3000
0.3466
63,426
-0.00(-0.97%)
Nov 13, 2023
0.3550
0.3600
0.3202
0.3500
7,724
+0.01(+2.61%)
Nov 10, 2023
0.3500
0.3500
0.3199
0.3411
31,302
-0.02(-4.99%)
Nov 09, 2023
0.3605
0.3700
0.3585
0.3590
12,267
-0.01(-2.97%)
Nov 08, 2023
0.3900
0.3900
0.3595
0.3700
10,265
-0.01(-1.46%)
Nov 07, 2023
0.3810
0.4090
0.3755
0.3755
9,752
-0.01(-3.77%)
Nov 06, 2023
0.4187
0.4187
0.3759
0.3902
22,445
+0.01(+1.35%)
Nov 03, 2023
0.3820
0.4190
0.3814
0.3850
26,578
-0.02(-6.10%)
Nov 02, 2023
0.3858
0.4148
0.3710
0.4100
13,323
+0.01(+3.72%)
Nov 01, 2023
0.3851
0.4198
0.3603
0.3953
16,044
+0.01(+2.65%)
Oct 31, 2023
0.4020
0.4020
0.3806
0.3851
6,711
-0.04(-10.32%)
Oct 30, 2023
0.4068
0.4322
0.3803
0.4294
48,044
-0.01(-2.72%)
Oct 27, 2023
0.4600
0.4600
0.3803
0.4414
48,010
+0.02(+5.60%)
Oct 26, 2023
0.4000
0.4476
0.3054
0.4180
299,986
-0.00(-0.50%)
Oct 25, 2023
0.4187
0.4579
0.4100
0.4201
315,265
-0.15(-26.76%)
Oct 24, 2023
0.4700
0.6080
0.4670
0.5736
1,301,897
+0.10(+22.04%)
Oct 23, 2023
0.4200
0.4800
0.4200
0.4700
23,288
+0.04(+9.33%)
Oct 20, 2023
0.4020
0.4300
0.4011
0.4299
6,882
+0.03(+6.94%)
Oct 19, 2023
0.4215
0.4500
0.4020
0.4020
6,040
-0.01(-3.41%)
Oct 18, 2023
0.4300
0.4350
0.4100
0.4162
3,006
-0.01(-2.30%)
Oct 17, 2023
0.4420
0.4849
0.4144
0.4260
16,555
-0.02(-3.62%)
Oct 16, 2023
0.4500
0.4850
0.4060
0.4420
12,159
-0.02(-3.91%)
Oct 13, 2023
0.4600
0.4749
0.4250
0.4600
16,042
+0.00(+0.00%)
Oct 12, 2023
0.4500
0.4792
0.4010
0.4600
7,025
+0.03(+6.98%)
Oct 11, 2023
0.4725
0.4895
0.3600
0.4300
53,624
-0.03(-7.13%)
Oct 10, 2023
0.4400
0.4650
0.4254
0.4630
18,808
+0.02(+5.32%)
Oct 09, 2023
0.4570
0.4570
0.3904
0.4396
12,073
-0.00(-0.09%)
Oct 06, 2023
0.4400
0.4400
0.4351
0.4400
10,835
+0.01(+1.62%)
Oct 05, 2023
0.4400
0.4400
0.4313
0.4330
4,742
-0.01(-2.70%)
Oct 04, 2023
0.4097
0.4450
0.3943
0.4450
5,738
+0.01(+1.37%)
Oct 03, 2023
0.4190
0.4390
0.3980
0.4390
8,627
-0.00(-0.18%)
Oct 02, 2023
0.4200
0.4398
0.3700
0.4398
37,126
+0.04(+8.75%)
Sep 29, 2023
0.3785
0.4046
0.3621
0.4044
80,259
+0.04(+11.71%)
Sep 28, 2023
0.3788
0.3890
0.3601
0.3620
11,258
-0.02(-4.49%)
Sep 27, 2023
0.3890
0.3894
0.3675
0.3790
17,361
-0.01(-2.57%)
Sep 26, 2023
0.3700
0.3890
0.3532
0.3890
15,784
-0.00(-0.26%)
Sep 25, 2023
0.4000
0.4000
0.3900
0.3900
7,241
-0.02(-3.70%)
Sep 22, 2023
0.3806
0.4050
0.3635
0.4050
30,061
+0.01(+1.50%)
Sep 21, 2023
0.3888
0.3995
0.3630
0.3990
19,470
+0.01(+2.44%)
Sep 20, 2023
0.4000
0.4189
0.3620
0.3895
65,645
-0.04(-9.33%)
Sep 19, 2023
0.4106
0.4296
0.3700
0.4296
43,553
+0.00(+0.00%)
Sep 18, 2023
0.4240
0.4350
0.3915
0.4296
23,421
-0.01(-2.94%)
Sep 15, 2023
0.4300
0.4495
0.3854
0.4426
111,042
+0.02(+5.41%)
Sep 14, 2023
0.4562
0.4562
0.4000
0.4199
127,806
-0.04(-8.72%)
Sep 13, 2023
0.5052
0.5052
0.4120
0.4600
271,673
-0.05(-9.80%)
Sep 12, 2023
0.4049
0.5277
0.4049
0.5100
297,595
+0.05(+11.04%)
Sep 11, 2023
0.4850
0.5350
0.3800
0.4593
3,122,232
+0.11(+31.23%)
Sep 08, 2023
0.3832
0.3959
0.3481
0.3500
39,341
-0.02(-4.11%)
Sep 07, 2023
0.3980
0.3980
0.3500
0.3650
78,376
-0.04(-10.14%)
Sep 06, 2023
0.4204
0.4700
0.4000
0.4062
140,743
-0.05(-10.19%)
Sep 05, 2023
0.4353
0.5049
0.4020
0.4523
1,993,710
+0.07(+18.71%)
Sep 01, 2023
0.3930
0.3999
0.3800
0.3810
4,115
+0.00(+0.13%)
Aug 31, 2023
0.4160
0.4200
0.3805
0.3805
26,735
-0.02(-3.96%)
Aug 30, 2023
0.4380
0.4397
0.3802
0.3962
25,157
-0.03(-7.86%)
Aug 29, 2023
0.3970
0.4400
0.3970
0.4300
16,418
+0.02(+4.93%)
Aug 28, 2023
0.4290
0.4300
0.3950
0.4098
37,847
-0.00(-0.70%)
Aug 25, 2023
0.4098
0.4400
0.3900
0.4127
24,960
-0.02(-4.02%)
Aug 24, 2023
0.4290
0.4499
0.2964
0.4300
114,974
+0.01(+2.38%)
Aug 23, 2023
0.4200
0.4300
0.3960
0.4200
43,204
-0.01(-2.33%)
Aug 22, 2023
0.4270
0.4499
0.3912
0.4300
80,425
+0.00(+1.01%)
Aug 21, 2023
0.4290
0.4290
0.3667
0.4257
154,257
-0.01(-1.23%)
Aug 18, 2023
0.4400
0.4570
0.4104
0.4310
535,274
-0.03(-6.06%)
Aug 17, 2023
0.4330
0.4842
0.4002
0.4588
62,232
+0.04(+9.50%)
Aug 16, 2023
0.4360
0.4375
0.3751
0.4190
104,154
+0.00(+0.24%)
Aug 15, 2023
0.4400
0.4596
0.4180
0.4180
69,723
-0.02(-3.46%)
Aug 14, 2023
0.4701
0.4701
0.4102
0.4330
170,356
-0.06(-12.33%)
Aug 11, 2023
0.5100
0.5100
0.4611
0.4939
81,675
-0.01(-1.22%)
Aug 10, 2023
0.5362
0.5362
0.4709
0.5000
105,811
-0.04(-7.41%)
Aug 09, 2023
0.5020
0.5400
0.5000
0.5400
55,591
+0.02(+3.85%)
Aug 08, 2023
0.5299
0.5356
0.5101
0.5200
54,949
+0.01(+1.94%)
Aug 07, 2023
0.5200
0.5590
0.5101
0.5101
68,199
-0.03(-5.52%)
Aug 04, 2023
0.5663
0.5950
0.5010
0.5399
208,000
-0.04(-6.49%)
Aug 03, 2023
0.5864
0.6000
0.5670
0.5774
28,503
+0.01(+1.96%)
Aug 02, 2023
0.6025
0.6100
0.5100
0.5663
117,033
-0.05(-7.47%)
Aug 01, 2023
0.6000
0.6478
0.5800
0.6120
137,484
-0.00(-0.58%)
Jul 31, 2023
0.6800
0.7000
0.6105
0.6156
144,861
-0.05(-8.12%)
Jul 28, 2023
0.6400
0.7000
0.6023
0.6700
190,024
+0.01(+1.52%)
Jul 27, 2023
0.6800
0.7200
0.6500
0.6600
360,921
-0.06(-8.33%)
Jul 26, 2023
0.8000
0.8500
0.6610
0.7200
940,027
-0.18(-20.27%)
Jul 25, 2023
1.020
1.030
0.8000
0.9030
8,293,829
+0.26(+39.35%)
Jul 24, 2023
0.6400
0.6480
0.6101
0.6480
2,226,202
+0.00(+0.00%)
Jul 21, 2023
0.6800
0.6901
0.6460
0.6480
12,828
-0.02(-3.28%)
Jul 20, 2023
0.6865
0.7000
0.6656
0.6700
16,653
-0.02(-2.40%)
Jul 19, 2023
0.7159
0.7159
0.6650
0.6865
15,704
+0.01(+1.13%)
Jul 18, 2023
0.6998
0.6998
0.6615
0.6788
6,204
+0.01(+1.66%)
Jul 17, 2023
0.7200
0.7160
0.6530
0.6677
22,363
-0.02(-3.51%)
Jul 14, 2023
0.7209
0.7209
0.6501
0.6920
12,336
-0.01(-1.14%)
Jul 13, 2023
0.7490
0.7490
0.7000
0.7000
22,934
-0.01(-1.96%)
Jul 12, 2023
0.7600
0.7600
0.7131
0.7140
25,521
-0.04(-4.75%)
Jul 11, 2023
0.7600
0.7600
0.7400
0.7496
32,229
-0.00(-0.05%)
Jul 10, 2023
0.7993
0.7993
0.7316
0.7500
13,570
-0.01(-1.65%)
Jul 07, 2023
0.7356
0.7810
0.7320
0.7626
24,283
-0.03(-3.28%)
Jul 06, 2023
0.7704
0.7997
0.7320
0.7885
9,772
+0.02(+3.09%)
Jul 05, 2023
0.7500
0.7998
0.7500
0.7649
22,128
-0.02(-1.92%)
Jul 03, 2023
0.7700
0.7799
0.7541
0.7799
4,685
+0.02(+2.90%)
Jun 30, 2023
0.7600
0.8450
0.7337
0.7579
23,582
-0.00(-0.28%)
Jun 29, 2023
0.7700
0.8200
0.7400
0.7600
24,229
-0.04(-5.01%)
Jun 28, 2023
0.7571
0.8190
0.7571
0.8001
5,633
-0.03(-3.60%)
Jun 27, 2023
0.8741
0.8741
0.7800
0.8300
5,982
+0.00(+0.00%)
Jun 26, 2023
0.8300
0.8300
0.7906
0.8300
3,915
+0.00(+0.00%)
Jun 23, 2023
0.8200
0.8300
0.7307
0.8300
10,828
+0.01(+1.24%)
Jun 22, 2023
0.8100
0.8200
0.8000
0.8198
10,664
-0.03(-2.96%)
Jun 21, 2023
0.8800
0.8801
0.8000
0.8448
11,212
-0.05(-5.08%)
Jun 20, 2023
0.8000
0.8966
0.8000
0.8900
38,119
+0.09(+11.25%)
Jun 16, 2023
0.7800
0.8000
0.7300
0.8000
11,565
+0.00(+0.00%)
Jun 15, 2023
0.7760
0.8000
0.7273
0.8000
18,331
-0.03(-3.45%)
May 08, 2023
0.8800
0.8800
0.8156
0.8286
46,804
-0.03(-3.65%)
May 05, 2023
0.9700
1.000
0.8300
0.8600
170,092
-0.10(-10.43%)
May 04, 2023
1.020
1.150
0.9400
0.9601
137,373
-0.06(-5.87%)
May 03, 2023
0.9900
1.111
0.9624
1.020
26,597
+0.03(+3.06%)
May 02, 2023
0.9900
1.000
0.9450
0.9897
9,369
+0.05(+5.29%)
May 01, 2023
0.9336
1.010
0.9336
0.9400
10,215
-0.04(-3.65%)
Apr 28, 2023
0.9870
1.010
0.9170
0.9756
20,637
+0.04(+3.79%)
Apr 27, 2023
0.9724
1.010
0.9200
0.9400
21,966
-0.03(-3.46%)
Apr 26, 2023
1.030
1.030
0.9500
0.9737
30,771
-0.06(-5.47%)
Apr 25, 2023
1.180
1.180
0.9700
1.030
66,958
-0.05(-4.62%)
Apr 24, 2023
1.120
1.170
1.050
1.080
42,420
-0.02(-1.83%)
Apr 21, 2023
1.050
1.180
1.035
1.100
99,223
+0.05(+4.76%)
Apr 20, 2023
1.080
1.080
1.050
1.050
24,920
-0.02(-1.87%)
Apr 19, 2023
1.100
1.160
1.065
1.070
68,217
-0.02(-1.83%)
Apr 18, 2023
1.120
1.140
1.090
1.090
31,453
-0.02(-1.80%)
Apr 17, 2023
1.130
1.150
1.080
1.110
76,365
-0.02(-1.77%)
Apr 14, 2023
1.170
1.170
1.050
1.130
49,539
+0.01(+1.35%)
Apr 13, 2023
1.220
1.230
1.040
1.115
114,260
-0.09(-7.85%)
Apr 12, 2023
1.210
1.235
1.140
1.210
82,767
+0.00(+0.00%)
Apr 11, 2023
1.220
1.270
1.202
1.210
90,576
+0.00(+0.00%)
Apr 10, 2023
1.150
1.210
1.120
1.210
89,836
+0.06(+5.22%)
Apr 06, 2023
1.170
1.266
1.150
1.150
66,031
-0.01(-0.86%)
Apr 05, 2023
1.240
1.280
1.150
1.160
158,906
-0.14(-10.77%)
Apr 04, 2023
1.420
1.420
1.300
1.300
36,530
-0.15(-10.34%)
Apr 03, 2023
1.420
1.460
1.310
1.450
121,071
+0.00(+0.00%)
Mar 31, 2023
1.390
1.510
1.300
1.450
245,691
+0.06(+4.32%)
Mar 30, 2023
1.265
1.420
1.265
1.390
28,711
+0.06(+4.51%)
Mar 29, 2023
1.290
1.380
1.229
1.330
21,495
+0.08(+6.40%)
Mar 28, 2023
1.290
1.380
1.243
1.250
44,695
-0.02(-1.57%)
Mar 27, 2023
1.130
1.280
1.130
1.270
94,640
+0.11(+9.48%)
Mar 24, 2023
1.500
1.600
1.130
1.160
180,107
-0.33(-22.15%)
Mar 23, 2023
1.530
1.647
1.450
1.490
19,599
-0.04(-2.61%)
Mar 22, 2023
1.540
1.704
1.490
1.530
34,621
-0.06(-3.77%)
Mar 21, 2023
1.750
1.750
1.420
1.590
41,344
-0.02(-1.24%)
Mar 20, 2023
1.760
1.760
1.610
1.610
31,111
-0.11(-6.40%)
Mar 17, 2023
1.780
1.820
1.600
1.720
34,294
-0.04(-2.27%)
Mar 16, 2023
1.850
1.852
1.750
1.760
44,151
-0.10(-5.38%)
Mar 15, 2023
1.851
1.893
1.760
1.860
35,784
+0.02(+1.09%)
Mar 14, 2023
1.920
1.950
1.800
1.840
50,433
-0.01(-0.54%)
Mar 13, 2023
1.910
2.030
1.850
1.850
28,739
-0.18(-8.87%)
Mar 10, 2023
2.000
2.100
1.900
2.030
161,721
-0.05(-2.40%)
Mar 09, 2023
1.990
2.100
1.890
2.080
110,059
+0.11(+5.58%)
Mar 08, 2023
1.900
2.010
1.810
1.970
41,133
+0.08(+4.23%)
Mar 07, 2023
1.690
2.050
1.570
1.890
151,211
+0.20(+11.83%)
Mar 06, 2023
2.190
2.190
1.570
1.690
235,400
-0.50(-22.83%)
Mar 03, 2023
2.470
2.470
2.000
2.190
219,309
-0.05(-2.23%)
Mar 02, 2023
1.760
2.280
1.680
2.240
370,869
+0.39(+21.08%)
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.