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
Fanhua Inc ADR
(NQ:
FANH
)
3.100
-0.060 (-1.90%)
Streaming Delayed Price
Updated: 4:00 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 28, 2023
7.760
7.870
7.600
7.600
26,932
-0.22(-2.81%)
Feb 27, 2023
7.970
7.970
7.730
7.820
21,685
+0.01(+0.13%)
Feb 24, 2023
7.940
8.010
7.685
7.810
40,148
-0.21(-2.62%)
Feb 23, 2023
7.930
8.110
7.900
8.020
28,788
+0.07(+0.88%)
Feb 22, 2023
7.860
8.060
7.790
7.950
27,153
+0.09(+1.15%)
Feb 21, 2023
7.930
8.085
7.765
7.860
19,378
-0.17(-2.12%)
Feb 17, 2023
7.720
8.050
7.720
8.030
28,701
+0.27(+3.48%)
Feb 16, 2023
7.800
7.860
7.645
7.760
42,695
-0.10(-1.27%)
Feb 15, 2023
7.700
7.979
7.580
7.860
34,779
+0.10(+1.29%)
Feb 14, 2023
7.610
7.988
7.490
7.760
25,318
+0.11(+1.44%)
Feb 13, 2023
7.760
7.978
7.459
7.650
32,000
-0.10(-1.29%)
Feb 10, 2023
7.830
7.890
7.670
7.750
30,509
-0.02(-0.26%)
Feb 09, 2023
7.870
7.920
7.690
7.770
31,448
-0.03(-0.38%)
Feb 08, 2023
7.630
7.890
7.610
7.800
19,819
+0.20(+2.63%)
Feb 07, 2023
7.540
7.650
7.210
7.600
31,613
+0.35(+4.83%)
Feb 06, 2023
7.590
7.692
7.180
7.250
32,742
-0.35(-4.61%)
Feb 03, 2023
7.780
7.870
7.600
7.600
27,821
-0.29(-3.68%)
Feb 02, 2023
7.730
7.890
7.620
7.890
29,995
+0.18(+2.33%)
Feb 01, 2023
7.750
7.820
7.615
7.710
24,843
-0.05(-0.64%)
Jan 31, 2023
7.510
7.810
7.510
7.760
26,781
+0.22(+2.92%)
Jan 30, 2023
7.590
7.700
7.510
7.540
21,699
-0.17(-2.20%)
Jan 27, 2023
7.750
7.810
7.600
7.710
34,164
-0.11(-1.41%)
Jan 26, 2023
7.760
7.870
7.670
7.820
22,878
+0.14(+1.82%)
Jan 25, 2023
7.470
7.710
7.350
7.680
24,906
+0.25(+3.36%)
Jan 24, 2023
7.410
7.560
7.370
7.430
32,649
+0.01(+0.13%)
Jan 23, 2023
7.280
7.678
7.240
7.420
38,675
+0.14(+1.92%)
Jan 20, 2023
7.270
7.360
7.210
7.280
26,380
+0.12(+1.68%)
Jan 19, 2023
7.160
7.230
7.080
7.160
22,838
+0.10(+1.42%)
Jan 18, 2023
6.930
7.170
6.890
7.060
31,792
+0.16(+2.32%)
Jan 17, 2023
7.240
7.290
6.900
6.900
30,592
-0.34(-4.70%)
Jan 13, 2023
7.040
7.260
7.040
7.240
27,057
+0.24(+3.43%)
Jan 12, 2023
7.150
7.240
7.000
7.000
22,076
-0.20(-2.78%)
Jan 11, 2023
7.120
7.420
7.120
7.200
20,063
+0.05(+0.70%)
Jan 10, 2023
7.180
7.330
7.150
7.150
32,711
-0.07(-0.97%)
Jan 09, 2023
7.140
7.300
7.100
7.220
34,006
+0.09(+1.26%)
Jan 06, 2023
6.760
7.130
6.590
7.130
35,600
+0.26(+3.78%)
Jan 05, 2023
7.130
7.290
6.840
6.870
38,823
-0.35(-4.85%)
Jan 04, 2023
7.230
7.420
7.090
7.220
34,644
+0.03(+0.42%)
Jan 03, 2023
7.510
7.725
7.020
7.190
40,102
-0.21(-2.84%)
Dec 30, 2022
7.260
7.560
7.220
7.400
35,531
+0.14(+1.93%)
Dec 29, 2022
7.560
7.740
7.240
7.260
64,127
-0.24(-3.20%)
Dec 28, 2022
8.010
8.100
7.500
7.500
44,965
-0.50(-6.25%)
Dec 27, 2022
7.770
8.250
7.770
8.000
31,375
+0.25(+3.23%)
Dec 23, 2022
8.100
8.100
7.750
7.750
29,350
-0.32(-3.97%)
Dec 22, 2022
8.170
8.270
7.950
8.070
28,627
-0.13(-1.59%)
Dec 21, 2022
8.060
8.300
8.000
8.200
41,408
+0.19(+2.37%)
Dec 20, 2022
8.220
8.450
8.000
8.010
48,717
-0.21(-2.55%)
Dec 19, 2022
7.680
8.790
7.630
8.220
143,216
+0.66(+8.73%)
Dec 16, 2022
7.480
7.729
7.270
7.560
27,394
+0.05(+0.67%)
Dec 15, 2022
7.640
7.640
7.270
7.510
33,806
-0.09(-1.18%)
Dec 14, 2022
7.600
7.640
7.400
7.600
34,688
+0.00(+0.00%)
Dec 13, 2022
7.470
7.700
7.350
7.600
52,984
+0.20(+2.70%)
Dec 12, 2022
7.750
7.750
7.260
7.400
60,100
-0.35(-4.52%)
Dec 09, 2022
7.700
7.979
7.700
7.750
53,518
+0.00(+0.00%)
Dec 08, 2022
7.155
7.800
7.155
7.750
112,979
+0.50(+6.90%)
Dec 07, 2022
6.950
7.380
6.900
7.250
29,602
+0.25(+3.57%)
Dec 06, 2022
6.660
7.050
6.600
7.000
55,378
+0.35(+5.26%)
Dec 05, 2022
6.460
6.700
6.350
6.650
38,374
+0.25(+3.91%)
Dec 02, 2022
5.090
6.480
4.960
6.400
74,212
+1.39(+27.74%)
Dec 01, 2022
4.630
5.125
4.630
5.010
72,902
+0.39(+8.44%)
Nov 30, 2022
4.550
4.778
4.510
4.620
24,033
+0.07(+1.54%)
Nov 29, 2022
4.680
4.750
4.550
4.550
16,711
+0.00(+0.00%)
Nov 28, 2022
4.740
4.850
4.520
4.550
30,116
-0.20(-4.21%)
Nov 25, 2022
4.770
4.830
4.750
4.750
9,154
-0.06(-1.25%)
Nov 23, 2022
4.600
4.810
4.560
4.810
8,868
+0.31(+6.89%)
Nov 22, 2022
4.350
4.600
4.350
4.500
20,976
+0.13(+2.97%)
Nov 21, 2022
4.660
4.750
4.370
4.370
24,790
-0.29(-6.22%)
Nov 18, 2022
4.750
5.040
4.530
4.660
23,864
-0.13(-2.71%)
Nov 17, 2022
4.870
5.000
4.550
4.790
51,197
-0.08(-1.64%)
Nov 16, 2022
5.130
5.130
4.870
4.870
14,869
-0.33(-6.35%)
Nov 15, 2022
5.080
5.200
4.920
5.200
15,200
+0.17(+3.38%)
Nov 14, 2022
4.930
5.170
4.870
5.030
15,680
+0.11(+2.24%)
Nov 11, 2022
5.050
5.060
4.850
4.920
14,026
-0.08(-1.60%)
Nov 10, 2022
4.920
5.000
4.810
5.000
16,098
+0.15(+3.09%)
Nov 09, 2022
4.760
4.870
4.720
4.850
11,130
-0.15(-3.00%)
Nov 08, 2022
4.960
5.000
4.820
5.000
7,420
+0.05(+1.01%)
Nov 07, 2022
5.010
5.300
4.860
4.950
12,922
-0.06(-1.20%)
Nov 04, 2022
5.180
5.220
4.860
5.010
15,315
-0.04(-0.79%)
Nov 03, 2022
5.080
5.200
4.800
5.050
54,393
+0.10(+2.02%)
Nov 02, 2022
4.720
4.960
4.950
12,063
+0.20(+4.21%)
Nov 01, 2022
4.940
4.940
4.720
4.750
18,076
-0.08(-1.66%)
Oct 31, 2022
4.840
4.970
4.750
4.830
10,761
-0.04(-0.82%)
Oct 28, 2022
5.010
5.070
4.860
4.870
14,268
-0.21(-4.13%)
Oct 27, 2022
4.950
5.080
4.950
5.080
1,170,293
+0.07(+1.40%)
Oct 26, 2022
4.950
5.030
4.850
5.010
19,281
+0.06(+1.21%)
Oct 25, 2022
4.890
5.020
4.630
4.950
43,193
+0.08(+1.64%)
Oct 24, 2022
5.010
5.130
4.630
4.870
35,129
-0.18(-3.56%)
Oct 21, 2022
5.090
5.180
5.010
5.050
10,503
-0.05(-0.98%)
Oct 20, 2022
5.100
5.420
5.000
5.100
11,226
+0.04(+0.79%)
Oct 19, 2022
4.980
5.140
4.980
5.060
11,971
-0.02(-0.39%)
Oct 18, 2022
5.160
5.180
5.000
5.080
18,122
+0.08(+1.60%)
Oct 17, 2022
5.040
5.110
4.980
5.000
20,079
-0.01(-0.20%)
Oct 14, 2022
5.110
5.310
5.000
5.010
17,678
-0.09(-1.76%)
Oct 13, 2022
5.050
5.230
4.910
5.100
21,497
+0.04(+0.79%)
Oct 12, 2022
5.500
5.500
5.050
5.060
25,303
-0.22(-4.17%)
Oct 11, 2022
5.440
5.520
5.180
5.280
18,648
-0.26(-4.69%)
Oct 10, 2022
5.240
5.540
5.110
5.540
22,998
+0.19(+3.55%)
Oct 07, 2022
5.620
5.640
5.350
5.350
25,367
-0.30(-5.31%)
Oct 06, 2022
5.630
5.650
5.450
5.650
19,736
+0.00(+0.00%)
Oct 05, 2022
5.530
5.650
5.370
5.650
21,278
+0.06(+1.07%)
Oct 04, 2022
5.340
5.590
5.200
5.590
20,209
+0.34(+6.48%)
Oct 03, 2022
5.050
5.270
5.020
5.250
23,352
+0.23(+4.58%)
Sep 30, 2022
5.210
5.570
5.010
5.020
28,901
-0.18(-3.46%)
Sep 29, 2022
5.060
5.200
5.020
5.200
15,081
+0.09(+1.76%)
Sep 28, 2022
5.230
5.320
5.100
5.110
35,404
-0.16(-3.04%)
Sep 27, 2022
5.330
5.480
5.070
5.270
43,742
-0.12(-2.23%)
Sep 26, 2022
5.190
5.390
5.080
5.390
9,100
+0.22(+4.26%)
Sep 23, 2022
5.280
5.300
5.160
5.170
10,144
-0.23(-4.26%)
Sep 22, 2022
5.260
5.400
5.150
5.400
49,614
+0.12(+2.27%)
Sep 21, 2022
5.270
5.350
5.160
5.280
5,105
+0.03(+0.57%)
Sep 20, 2022
5.170
5.420
5.100
5.250
12,700
+0.00(+0.00%)
Sep 19, 2022
5.430
5.460
4.970
5.250
42,635
-0.27(-4.89%)
Sep 16, 2022
5.130
5.520
5.130
5.520
18,356
+0.28(+5.34%)
Sep 15, 2022
5.070
5.240
4.910
5.240
50,450
+0.15(+2.95%)
Sep 14, 2022
5.050
5.200
5.050
5.090
8,049
+0.00(+0.00%)
Sep 13, 2022
5.080
5.190
5.070
5.090
5,022
-0.08(-1.55%)
Sep 12, 2022
5.110
5.268
5.010
5.170
12,255
+0.02(+0.39%)
Sep 09, 2022
5.050
5.180
5.000
5.150
29,648
+0.22(+4.46%)
Sep 08, 2022
4.910
5.150
4.650
4.930
56,043
+0.07(+1.44%)
Sep 07, 2022
5.170
5.190
4.840
4.860
46,043
-0.21(-4.14%)
Sep 06, 2022
5.140
5.350
5.010
5.070
59,746
-0.10(-1.93%)
Sep 02, 2022
5.510
5.630
5.110
5.170
112,831
-0.36(-6.51%)
Sep 01, 2022
5.490
5.560
5.160
5.530
132,563
-0.05(-0.90%)
Aug 31, 2022
5.600
5.640
5.440
5.580
31,303
+0.04(+0.72%)
Aug 30, 2022
5.610
5.640
5.450
5.540
17,912
-0.09(-1.60%)
Aug 29, 2022
5.500
5.630
5.300
5.630
24,469
+0.08(+1.44%)
Aug 26, 2022
5.510
5.630
5.270
5.550
66,099
+0.02(+0.36%)
Aug 25, 2022
5.190
5.530
4.880
5.530
93,400
+0.38(+7.38%)
Aug 24, 2022
4.730
5.150
4.430
5.150
184,437
+0.68(+15.21%)
Aug 23, 2022
4.720
4.834
4.400
4.470
74,155
-0.26(-5.50%)
Aug 22, 2022
4.748
4.748
4.450
4.730
41,075
+0.10(+2.16%)
Aug 19, 2022
4.500
4.720
4.500
4.630
9,565
+0.07(+1.54%)
Aug 18, 2022
4.580
4.670
4.360
4.560
16,941
-0.02(-0.44%)
Aug 17, 2022
4.520
4.690
4.500
4.580
26,479
-0.01(-0.22%)
Aug 16, 2022
4.500
4.610
4.410
4.590
31,372
+0.07(+1.55%)
Aug 15, 2022
4.580
4.580
4.480
4.520
12,952
-0.13(-2.80%)
Aug 12, 2022
4.650
4.700
4.410
4.650
39,883
+0.04(+0.87%)
Aug 11, 2022
4.630
4.700
4.390
4.610
32,192
-0.04(-0.86%)
Aug 10, 2022
4.610
4.718
4.310
4.650
63,953
+0.06(+1.31%)
Aug 09, 2022
4.620
4.700
4.500
4.590
25,020
-0.03(-0.65%)
Aug 08, 2022
4.560
4.800
4.550
4.620
26,539
-0.01(-0.22%)
Aug 05, 2022
4.960
5.050
4.500
4.630
69,135
-0.37(-7.40%)
Aug 04, 2022
4.870
5.000
4.600
5.000
32,712
+0.09(+1.83%)
Aug 03, 2022
4.900
4.990
4.540
4.910
79,390
+0.19(+4.03%)
Aug 02, 2022
4.990
5.060
4.720
4.720
63,897
-0.43(-8.35%)
Aug 01, 2022
5.260
5.440
4.800
5.150
45,853
-0.11(-2.18%)
Jul 29, 2022
5.360
5.400
5.040
5.265
31,787
-0.15(-2.68%)
Jul 28, 2022
5.000
5.430
4.910
5.410
172,164
+0.38(+7.55%)
Jul 27, 2022
5.230
5.270
4.850
5.030
29,255
+0.01(+0.20%)
Jul 26, 2022
4.950
5.030
4.660
5.020
37,201
+0.12(+2.45%)
Jul 25, 2022
4.750
5.100
4.750
4.900
24,480
-0.02(-0.41%)
Jul 22, 2022
4.990
5.040
4.710
4.920
37,910
-0.14(-2.77%)
Jul 21, 2022
4.920
5.068
4.600
5.060
57,418
+0.08(+1.61%)
Jul 20, 2022
4.980
5.098
4.600
4.980
63,088
+0.06(+1.22%)
Jul 19, 2022
5.040
5.100
4.795
4.920
57,811
-0.26(-5.02%)
Jul 18, 2022
5.210
5.240
5.030
5.180
10,882
-0.03(-0.58%)
Jul 15, 2022
5.190
5.290
4.990
5.210
26,248
+0.01(+0.19%)
Jul 14, 2022
5.150
5.235
5.110
5.200
51,214
+0.03(+0.58%)
Jul 13, 2022
5.180
5.289
5.120
5.170
8,718
-0.06(-1.15%)
Jul 12, 2022
5.170
5.300
5.170
5.230
13,071
+0.04(+0.77%)
Jul 11, 2022
5.060
5.270
5.060
5.190
23,715
+0.04(+0.78%)
Jul 08, 2022
5.130
5.300
5.110
5.150
21,298
-0.01(-0.19%)
Jul 07, 2022
4.980
5.302
4.980
5.160
27,112
-0.04(-0.77%)
Jul 06, 2022
5.120
5.250
5.010
5.200
9,457
+0.04(+0.78%)
Jul 05, 2022
4.990
5.210
4.835
5.160
18,269
+0.10(+1.98%)
Jul 01, 2022
4.970
5.210
4.970
5.060
20,394
-0.11(-2.13%)
Jun 30, 2022
5.080
5.200
4.950
5.170
42,867
+0.00(+0.00%)
Jun 29, 2022
5.070
5.250
5.070
5.170
34,498
+0.02(+0.39%)
Jun 28, 2022
5.200
5.250
5.050
5.150
21,842
-0.10(-1.90%)
Jun 27, 2022
5.040
5.320
4.770
5.250
73,482
+0.17(+3.35%)
Jun 24, 2022
4.830
5.220
4.750
5.080
54,859
+0.21(+4.31%)
Jun 23, 2022
4.780
4.870
4.700
4.870
19,807
+0.09(+1.88%)
Jun 22, 2022
4.640
4.815
4.580
4.780
22,288
+0.05(+1.06%)
Jun 21, 2022
4.680
4.800
4.540
4.730
15,088
+0.10(+2.16%)
Jun 17, 2022
4.600
4.768
4.510
4.630
18,468
+0.05(+1.09%)
Jun 16, 2022
4.590
4.740
4.500
4.580
42,932
-0.07(-1.51%)
Jun 15, 2022
4.550
4.790
4.490
4.650
53,311
+0.11(+2.42%)
Jun 14, 2022
4.470
4.580
4.420
4.540
30,914
+0.09(+2.02%)
Jun 13, 2022
4.650
4.650
4.350
4.450
37,723
-0.20(-4.30%)
Jun 10, 2022
4.670
4.950
4.500
4.650
44,779
-0.05(-1.06%)
Jun 09, 2022
4.620
4.760
4.600
4.700
38,181
+0.04(+0.86%)
Jun 08, 2022
4.530
4.790
4.400
4.660
207,002
-0.12(-2.51%)
Jun 07, 2022
4.720
5.000
4.630
4.780
248,415
+0.10(+2.14%)
Jun 06, 2022
4.870
4.910
4.670
4.680
47,838
+0.04(+0.86%)
Jun 03, 2022
4.620
4.800
4.500
4.640
108,249
+0.02(+0.43%)
Jun 02, 2022
4.710
4.860
4.610
4.620
94,093
-0.09(-1.91%)
Jun 01, 2022
5.180
5.300
4.660
4.710
113,749
-0.42(-8.19%)
May 31, 2022
5.270
6.100
5.003
5.130
1,941,026
-0.20(-3.75%)
May 27, 2022
5.580
5.730
5.030
5.330
270,875
-0.33(-5.83%)
May 26, 2022
5.650
5.910
5.550
5.660
260,793
-0.02(-0.35%)
May 25, 2022
5.610
5.850
5.520
5.680
107,067
+0.11(+1.97%)
May 24, 2022
6.060
6.070
5.560
5.570
70,493
-0.49(-8.09%)
May 23, 2022
6.250
6.250
5.855
6.060
82,338
-0.15(-2.42%)
May 20, 2022
5.680
6.220
5.555
6.210
103,477
+0.51(+8.95%)
May 19, 2022
5.950
5.950
5.510
5.700
111,382
-0.30(-5.00%)
May 18, 2022
5.840
6.000
5.630
6.000
73,438
+0.01(+0.17%)
May 17, 2022
5.600
6.000
5.600
5.990
98,143
+0.48(+8.71%)
May 16, 2022
6.040
6.240
5.470
5.510
206,591
-0.49(-8.17%)
May 13, 2022
6.620
6.620
5.480
6.000
724,872
-0.61(-9.23%)
May 12, 2022
6.540
6.740
6.431
6.610
16,388
-0.10(-1.49%)
May 11, 2022
6.700
6.710
6.360
6.710
41,579
+0.21(+3.23%)
May 10, 2022
5.780
6.540
5.780
6.500
68,080
+0.68(+11.68%)
May 09, 2022
5.490
5.820
5.490
5.820
15,309
+0.32(+5.82%)
May 06, 2022
6.060
6.125
5.300
5.500
72,342
-0.56(-9.24%)
May 05, 2022
5.910
6.170
5.910
6.060
16,688
+0.15(+2.54%)
May 04, 2022
6.010
6.100
5.840
5.910
80,451
+0.08(+1.37%)
May 03, 2022
5.940
6.170
5.518
5.830
46,434
-0.07(-1.19%)
May 02, 2022
6.140
6.170
5.780
5.900
28,263
-0.18(-2.96%)
Apr 29, 2022
6.270
6.380
6.080
6.080
31,011
-0.14(-2.25%)
Apr 28, 2022
6.140
6.440
6.081
6.220
10,891
-0.06(-0.96%)
Apr 27, 2022
6.240
6.550
6.080
6.280
20,002
+0.13(+2.11%)
Apr 26, 2022
6.373
6.373
6.080
6.150
46,238
-0.14(-2.23%)
Apr 25, 2022
6.300
6.719
6.075
6.290
37,903
-0.12(-1.87%)
Apr 22, 2022
6.510
6.590
6.300
6.410
23,527
-0.03(-0.47%)
Apr 21, 2022
6.430
6.890
6.420
6.440
9,931
+0.02(+0.31%)
Apr 20, 2022
6.480
6.816
6.310
6.420
21,171
-0.03(-0.47%)
Apr 19, 2022
6.500
6.788
6.360
6.450
21,185
+0.02(+0.31%)
Apr 18, 2022
6.880
6.890
6.300
6.430
19,733
-0.17(-2.58%)
Apr 14, 2022
6.960
6.980
6.590
6.600
21,999
+0.30(+4.76%)
Apr 13, 2022
7.058
7.058
6.010
6.300
34,513
-0.43(-6.39%)
Apr 12, 2022
6.720
7.020
6.700
6.730
8,688
+0.10(+1.51%)
Apr 11, 2022
7.130
7.130
6.580
6.630
24,624
-0.60(-8.30%)
Apr 08, 2022
6.858
7.289
6.858
7.230
25,789
+0.47(+6.96%)
Apr 07, 2022
7.191
7.328
6.760
6.760
9,120
-0.49(-6.76%)
Apr 06, 2022
7.171
7.328
6.877
7.250
15,064
+0.08(+1.09%)
Apr 05, 2022
7.289
7.348
7.161
7.171
14,141
-0.07(-0.95%)
Apr 04, 2022
7.308
7.367
7.161
7.240
8,353
+0.05(+0.68%)
Apr 01, 2022
7.240
7.416
6.897
7.191
24,960
+0.06(+0.82%)
Mar 31, 2022
7.054
7.276
6.985
7.132
32,695
+0.09(+1.25%)
Mar 30, 2022
6.956
7.220
6.948
7.044
60,722
-0.06(-0.83%)
Mar 29, 2022
6.760
7.289
6.760
7.103
24,703
+0.23(+3.28%)
Mar 28, 2022
7.014
7.014
6.809
6.877
440,715
-0.15(-2.09%)
Mar 25, 2022
7.103
7.171
6.917
7.024
18,926
-0.11(-1.51%)
Mar 24, 2022
6.917
7.299
6.917
7.132
16,382
+0.19(+2.68%)
Mar 23, 2022
7.299
7.406
6.917
6.946
17,944
-0.41(-5.59%)
Mar 22, 2022
7.397
7.563
7.259
7.357
17,458
+0.12(+1.62%)
Mar 21, 2022
7.230
7.622
7.047
7.240
38,170
-0.29(-3.90%)
Mar 18, 2022
6.858
7.592
6.858
7.534
38,529
+0.49(+6.95%)
Mar 17, 2022
6.858
7.073
6.858
7.044
28,610
+0.17(+2.42%)
Mar 16, 2022
6.485
7.054
6.290
6.877
62,848
+0.59(+9.35%)
Mar 15, 2022
6.534
6.789
6.094
6.290
29,611
-0.23(-3.46%)
Mar 14, 2022
6.505
6.662
6.211
6.515
71,275
+0.01(+0.15%)
Mar 11, 2022
6.564
6.632
6.476
6.505
46,072
-0.10(-1.48%)
Mar 10, 2022
6.642
6.809
6.476
6.603
24,426
-0.11(-1.61%)
Mar 09, 2022
6.691
7.044
6.466
6.711
48,782
+0.09(+1.33%)
Mar 08, 2022
6.858
6.907
6.525
6.623
28,583
-0.06(-0.88%)
Mar 07, 2022
6.525
6.799
6.525
6.681
43,175
+0.16(+2.40%)
Mar 04, 2022
6.897
6.897
6.348
6.525
24,140
-0.51(-7.24%)
Mar 03, 2022
6.672
7.054
6.603
7.034
81,614
+0.37(+5.59%)
Mar 02, 2022
6.691
6.838
6.603
6.662
8,907
-0.02(-0.29%)
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.