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
Pyxis Tankers
(NQ:
PXS
)
5.060
+0.040 (+0.80%)
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 29, 2024
4.320
4.400
4.289
4.340
7,858
+0.02(+0.46%)
Feb 28, 2024
4.380
4.390
4.320
4.320
26,919
-0.03(-0.69%)
Feb 27, 2024
4.350
4.350
4.240
4.350
80,792
-0.03(-0.61%)
Feb 26, 2024
4.300
4.380
4.230
4.377
21,510
+0.11(+2.50%)
Feb 23, 2024
4.380
4.380
4.150
4.270
49,507
-0.05(-1.16%)
Feb 22, 2024
4.410
4.470
4.320
4.320
16,234
-0.06(-1.48%)
Feb 21, 2024
4.390
4.450
4.320
4.385
71,087
+0.01(+0.34%)
Feb 20, 2024
4.480
4.510
4.370
4.370
10,973
-0.14(-3.10%)
Feb 16, 2024
4.530
4.550
4.430
4.510
23,284
-0.02(-0.44%)
Feb 15, 2024
4.520
4.550
4.429
4.530
52,945
+0.06(+1.34%)
Feb 14, 2024
4.460
4.470
4.370
4.470
10,120
+0.05(+1.13%)
Feb 13, 2024
4.420
4.486
4.410
4.420
9,476
-0.07(-1.56%)
Feb 12, 2024
4.350
4.530
4.320
4.490
41,414
+0.14(+3.22%)
Feb 09, 2024
4.290
4.350
4.275
4.350
25,935
+0.02(+0.46%)
Feb 08, 2024
4.360
4.420
4.330
4.330
43,874
-0.07(-1.59%)
Feb 07, 2024
4.430
4.450
4.350
4.400
76,886
-0.01(-0.23%)
Feb 06, 2024
4.430
4.450
4.315
4.410
56,975
+0.04(+0.92%)
Feb 05, 2024
4.470
4.470
4.270
4.370
15,087
-0.09(-2.02%)
Feb 02, 2024
4.410
4.500
4.410
4.460
42,647
+0.00(+0.00%)
Feb 01, 2024
4.650
4.669
4.300
4.460
128,978
-0.11(-2.41%)
Jan 31, 2024
4.790
4.790
4.550
4.570
35,524
-0.19(-3.99%)
Jan 30, 2024
4.740
4.810
4.710
4.760
29,324
+0.03(+0.63%)
Jan 29, 2024
4.900
4.900
4.700
4.730
29,665
-0.12(-2.47%)
Jan 26, 2024
4.720
4.860
4.640
4.850
34,547
+0.10(+2.11%)
Jan 25, 2024
4.820
4.820
4.631
4.750
40,404
+0.01(+0.32%)
Jan 24, 2024
4.580
4.780
4.565
4.735
154,142
+0.25(+5.46%)
Jan 23, 2024
4.580
4.590
4.470
4.490
63,776
-0.06(-1.32%)
Jan 22, 2024
4.440
4.620
4.440
4.550
54,094
+0.13(+2.94%)
Jan 19, 2024
4.500
4.580
4.390
4.420
120,202
-0.09(-2.00%)
Jan 18, 2024
4.460
4.530
4.400
4.510
87,050
+0.08(+1.81%)
Jan 17, 2024
4.370
4.450
4.349
4.430
50,819
+0.05(+1.14%)
Jan 16, 2024
4.520
4.550
4.370
4.380
58,219
-0.11(-2.45%)
Jan 12, 2024
4.410
4.580
4.410
4.490
153,712
+0.18(+4.18%)
Jan 11, 2024
4.470
4.470
4.270
4.310
75,006
-0.16(-3.58%)
Jan 10, 2024
4.590
4.630
4.455
4.470
27,107
-0.12(-2.61%)
Jan 09, 2024
4.520
4.620
4.410
4.590
50,848
+0.08(+1.77%)
Jan 08, 2024
4.560
4.650
4.350
4.510
155,457
-0.07(-1.53%)
Jan 05, 2024
4.510
4.700
4.510
4.580
110,734
+0.08(+1.78%)
Jan 04, 2024
4.200
4.640
4.200
4.500
273,377
+0.27(+6.38%)
Jan 03, 2024
4.100
4.250
4.100
4.230
102,195
+0.07(+1.68%)
Jan 02, 2024
4.130
4.230
4.120
4.160
107,635
-0.01(-0.24%)
Dec 29, 2023
4.150
4.180
4.060
4.170
75,462
+0.05(+1.21%)
Dec 28, 2023
4.120
4.240
4.120
4.120
83,577
-0.07(-1.67%)
Dec 27, 2023
4.130
4.200
4.120
4.190
129,403
-0.10(-2.33%)
Dec 26, 2023
4.640
4.690
4.051
4.290
708,373
-0.30(-6.54%)
Dec 22, 2023
4.220
4.650
4.130
4.590
161,895
+0.37(+8.77%)
Dec 21, 2023
4.100
4.220
4.080
4.220
46,889
+0.08(+1.93%)
Dec 20, 2023
3.970
4.170
3.970
4.140
58,247
+0.12(+2.99%)
Dec 19, 2023
4.000
4.140
3.930
4.020
92,990
-0.02(-0.50%)
Dec 18, 2023
4.110
4.230
4.020
4.040
144,833
+0.01(+0.25%)
Dec 15, 2023
3.950
4.050
3.930
4.030
15,899
+0.08(+2.03%)
Dec 14, 2023
3.800
4.060
3.800
3.950
82,190
+0.09(+2.33%)
Dec 13, 2023
3.850
3.933
3.818
3.860
15,280
-0.04(-1.03%)
Dec 12, 2023
3.880
3.950
3.850
3.900
23,101
-0.01(-0.26%)
Dec 11, 2023
3.910
3.950
3.810
3.910
42,452
-0.03(-0.76%)
Dec 08, 2023
3.980
4.080
3.910
3.940
53,335
-0.08(-1.99%)
Dec 07, 2023
4.100
4.115
3.980
4.020
8,988
+0.01(+0.25%)
Dec 06, 2023
4.100
4.150
3.960
4.010
72,216
-0.09(-2.20%)
Dec 05, 2023
4.270
4.270
4.000
4.100
67,741
-0.08(-1.91%)
Dec 04, 2023
4.160
4.270
4.140
4.180
46,137
-0.03(-0.71%)
Dec 01, 2023
4.150
4.279
4.115
4.210
65,278
+0.09(+2.18%)
Nov 30, 2023
4.030
4.170
3.992
4.120
28,495
+0.12(+3.00%)
Nov 29, 2023
4.050
4.110
4.000
4.000
62,350
-0.04(-0.99%)
Nov 28, 2023
4.180
4.260
4.040
4.040
74,173
-0.11(-2.65%)
Nov 27, 2023
4.200
4.230
4.120
4.150
45,784
-0.08(-1.89%)
Nov 24, 2023
4.200
4.270
4.180
4.230
84,004
+0.15(+3.68%)
Nov 22, 2023
4.080
4.150
4.030
4.080
38,223
+0.04(+0.99%)
Nov 21, 2023
4.160
4.180
4.040
4.040
27,444
-0.18(-4.27%)
Nov 20, 2023
3.990
4.260
3.990
4.220
270,837
+0.23(+5.76%)
Nov 17, 2023
3.870
4.020
3.850
3.990
62,801
+0.18(+4.72%)
Nov 16, 2023
3.700
3.860
3.675
3.810
86,598
+0.10(+2.70%)
Nov 15, 2023
3.560
3.790
3.560
3.710
29,876
+0.04(+1.09%)
Nov 14, 2023
3.630
3.680
3.545
3.670
43,674
+0.01(+0.27%)
Nov 13, 2023
3.560
3.680
3.560
3.660
12,380
+0.06(+1.67%)
Nov 10, 2023
3.630
3.700
3.564
3.600
47,972
-0.05(-1.37%)
Nov 09, 2023
3.710
3.730
3.650
3.650
22,509
-0.01(-0.27%)
Nov 08, 2023
3.670
3.720
3.630
3.660
16,412
+0.01(+0.27%)
Nov 07, 2023
3.750
3.750
3.630
3.650
34,942
-0.15(-3.82%)
Nov 06, 2023
3.800
3.865
3.770
3.795
23,285
-0.02(-0.65%)
Nov 03, 2023
3.771
3.895
3.771
3.820
16,869
-0.03(-0.78%)
Nov 02, 2023
3.810
3.900
3.810
3.850
18,881
+0.09(+2.39%)
Nov 01, 2023
3.830
3.838
3.760
3.760
11,894
-0.08(-2.12%)
Oct 31, 2023
3.800
3.875
3.800
3.841
17,260
-0.01(-0.22%)
Oct 30, 2023
3.900
3.982
3.805
3.850
46,215
-0.04(-1.03%)
Oct 27, 2023
3.730
3.910
3.730
3.890
48,728
+0.17(+4.57%)
Oct 26, 2023
3.760
3.800
3.720
3.720
33,228
-0.08(-2.11%)
Oct 25, 2023
3.840
3.879
3.800
3.800
13,167
-0.09(-2.31%)
Oct 24, 2023
3.860
3.907
3.801
3.890
12,618
+0.03(+0.78%)
Oct 23, 2023
3.850
3.900
3.812
3.860
14,952
+0.03(+0.78%)
Oct 20, 2023
3.762
3.870
3.762
3.830
12,505
+0.04(+1.06%)
Oct 19, 2023
3.850
3.891
3.790
3.790
32,454
-0.04(-1.04%)
Oct 18, 2023
3.930
3.930
3.825
3.830
23,772
-0.04(-1.03%)
Oct 17, 2023
3.880
3.940
3.870
3.870
26,837
-0.02(-0.51%)
Oct 16, 2023
3.990
3.960
3.890
3.890
45,022
-0.09(-2.26%)
Oct 13, 2023
3.910
3.980
3.900
3.980
31,435
+0.05(+1.27%)
Oct 12, 2023
3.860
3.990
3.840
3.930
62,023
+0.10(+2.61%)
Oct 11, 2023
3.840
3.860
3.804
3.830
14,728
+0.01(+0.26%)
Oct 10, 2023
3.800
3.834
3.780
3.820
18,822
+0.07(+1.87%)
Oct 09, 2023
3.640
3.800
3.640
3.750
37,075
+0.09(+2.46%)
Oct 06, 2023
3.750
3.750
3.630
3.660
8,175
-0.08(-2.14%)
Oct 05, 2023
3.640
3.745
3.630
3.740
12,662
+0.09(+2.47%)
Oct 04, 2023
3.730
3.740
3.630
3.650
25,965
-0.08(-2.14%)
Oct 03, 2023
3.610
3.750
3.600
3.730
52,450
+0.07(+1.91%)
Oct 02, 2023
3.770
3.770
3.640
3.660
75,376
-0.06(-1.61%)
Sep 29, 2023
3.730
3.830
3.720
3.720
28,159
-0.04(-1.06%)
Sep 28, 2023
3.850
3.910
3.730
3.760
19,609
-0.08(-2.08%)
Sep 27, 2023
3.870
3.960
3.840
3.840
23,016
-0.03(-0.78%)
Sep 26, 2023
3.680
3.870
3.680
3.870
45,378
+0.14(+3.75%)
Sep 25, 2023
3.800
3.730
3.675
3.730
272,421
-0.05(-1.32%)
Sep 22, 2023
3.690
3.900
3.690
3.780
178,164
+0.19(+5.29%)
Sep 21, 2023
3.670
3.700
3.590
3.590
55,074
-0.08(-2.18%)
Sep 20, 2023
3.680
3.700
3.665
3.670
10,700
+0.03(+0.82%)
Sep 19, 2023
3.660
3.730
3.640
3.640
56,615
-0.06(-1.62%)
Sep 18, 2023
3.590
3.700
3.570
3.700
73,735
+0.10(+2.78%)
Sep 15, 2023
3.500
3.600
3.476
3.600
49,716
+0.10(+2.86%)
Sep 14, 2023
3.390
3.500
3.360
3.500
68,134
+0.21(+6.38%)
Sep 13, 2023
3.366
3.366
3.270
3.290
21,237
-0.07(-2.08%)
Sep 12, 2023
3.340
3.467
3.335
3.360
23,126
+0.00(+0.00%)
Sep 11, 2023
3.410
3.520
3.345
3.360
39,231
-0.10(-2.89%)
Sep 08, 2023
3.300
3.500
3.300
3.460
29,722
+0.14(+4.22%)
Sep 07, 2023
3.310
3.430
3.300
3.320
50,087
-0.03(-0.90%)
Sep 06, 2023
3.450
3.450
3.320
3.350
45,315
-0.05(-1.47%)
Sep 05, 2023
3.550
3.550
3.250
3.400
40,488
-0.06(-1.73%)
Sep 01, 2023
3.420
3.550
3.420
3.460
21,231
+0.00(+0.00%)
Aug 31, 2023
3.570
3.640
3.440
3.460
17,858
-0.19(-5.21%)
Aug 30, 2023
3.420
3.650
3.400
3.650
49,305
+0.23(+6.73%)
Aug 29, 2023
3.410
3.572
3.410
3.420
24,444
-0.04(-1.16%)
Aug 28, 2023
3.480
3.530
3.450
3.460
24,163
+0.03(+0.87%)
Aug 25, 2023
3.420
3.520
3.410
3.430
18,901
+0.01(+0.29%)
Aug 24, 2023
3.420
3.460
3.420
3.420
20,583
+0.00(+0.00%)
Aug 23, 2023
3.520
3.630
3.420
3.420
19,035
-0.11(-3.12%)
Aug 22, 2023
3.560
3.570
3.515
3.530
9,637
-0.03(-0.84%)
Aug 21, 2023
3.670
3.700
3.556
3.560
18,954
-0.10(-2.73%)
Aug 18, 2023
3.610
3.700
3.560
3.660
35,440
+0.06(+1.67%)
Aug 17, 2023
3.580
3.640
3.530
3.600
19,338
+0.08(+2.27%)
Aug 16, 2023
3.550
3.650
3.500
3.520
15,304
-0.03(-0.85%)
Aug 15, 2023
3.490
3.640
3.490
3.550
9,971
+0.01(+0.28%)
Aug 14, 2023
3.460
3.630
3.460
3.540
19,958
-0.01(-0.28%)
Aug 11, 2023
3.470
3.560
3.470
3.550
17,165
+0.10(+2.90%)
Aug 10, 2023
3.490
3.520
3.450
3.450
46,992
-0.07(-1.99%)
Aug 09, 2023
3.500
3.616
3.480
3.520
50,146
+0.03(+0.86%)
Aug 08, 2023
3.520
3.580
3.480
3.490
34,369
-0.06(-1.69%)
Aug 07, 2023
3.600
3.730
3.510
3.550
43,631
-0.05(-1.39%)
Aug 04, 2023
3.440
3.600
3.440
3.600
24,624
+0.16(+4.65%)
Aug 03, 2023
3.390
3.540
3.390
3.440
80,132
+0.04(+1.18%)
Aug 02, 2023
3.490
3.570
3.350
3.400
187,907
-0.09(-2.58%)
Aug 01, 2023
3.600
3.620
3.390
3.490
115,111
-0.13(-3.59%)
Jul 31, 2023
3.830
3.830
3.520
3.620
217,991
-0.19(-4.99%)
Jul 28, 2023
3.750
3.850
3.660
3.810
60,158
+0.12(+3.25%)
Jul 27, 2023
3.740
3.790
3.680
3.690
25,848
-0.02(-0.54%)
Jul 26, 2023
3.770
3.770
3.690
3.710
33,759
+0.02(+0.54%)
Jul 25, 2023
3.620
3.760
3.620
3.690
38,392
+0.04(+1.10%)
Jul 24, 2023
3.560
3.730
3.553
3.650
27,757
+0.04(+1.11%)
Jul 21, 2023
3.650
3.680
3.590
3.610
94,757
-0.04(-1.10%)
Jul 20, 2023
3.650
3.719
3.650
3.650
28,463
-0.02(-0.54%)
Jul 19, 2023
3.700
3.823
3.650
3.670
60,347
-0.01(-0.27%)
Jul 18, 2023
3.640
3.830
3.640
3.680
103,557
-0.05(-1.34%)
Jul 17, 2023
3.710
3.800
3.710
3.730
49,256
+0.01(+0.27%)
Jul 14, 2023
3.790
3.857
3.720
3.720
61,757
-0.09(-2.36%)
Jul 13, 2023
3.840
4.050
3.780
3.810
38,873
-0.03(-0.78%)
Jul 12, 2023
3.890
3.960
3.800
3.840
24,855
+0.00(+0.00%)
Jul 11, 2023
3.850
3.895
3.800
3.840
24,064
+0.02(+0.52%)
Jul 10, 2023
3.750
3.880
3.750
3.820
28,022
+0.04(+1.06%)
Jul 07, 2023
3.840
3.920
3.780
3.780
38,310
+0.06(+1.61%)
Jul 06, 2023
3.800
3.810
3.720
3.720
32,345
-0.07(-1.85%)
Jul 05, 2023
3.780
3.860
3.740
3.790
46,153
+0.04(+1.07%)
Jul 03, 2023
3.790
3.875
3.730
3.750
36,973
-0.03(-0.79%)
Jun 30, 2023
3.830
3.990
3.780
3.780
59,853
+0.06(+1.61%)
Jun 29, 2023
3.670
3.830
3.670
3.720
12,275
+0.02(+0.54%)
Jun 28, 2023
3.730
3.850
3.680
3.700
49,434
-0.04(-1.07%)
Jun 27, 2023
3.660
3.830
3.650
3.740
28,756
+0.01(+0.27%)
Jun 26, 2023
3.720
3.800
3.700
3.730
37,944
+0.00(+0.00%)
Jun 23, 2023
3.740
3.780
3.680
3.730
36,644
-0.06(-1.58%)
Jun 22, 2023
3.830
3.860
3.736
3.790
19,320
-0.01(-0.26%)
Jun 21, 2023
3.760
3.900
3.760
3.800
13,872
+0.00(+0.00%)
Jun 20, 2023
3.840
3.840
3.710
3.800
62,610
-0.06(-1.55%)
Jun 16, 2023
3.900
3.980
3.835
3.860
31,305
-0.02(-0.52%)
Jun 15, 2023
3.800
4.000
3.790
3.880
53,668
-0.46(-10.60%)
May 08, 2023
4.760
4.840
4.200
4.340
531,435
-0.50(-10.33%)
May 05, 2023
4.760
4.930
4.750
4.840
80,646
+0.06(+1.26%)
May 04, 2023
5.010
5.030
4.730
4.780
97,845
-0.28(-5.53%)
May 03, 2023
5.140
5.170
4.970
5.060
72,618
-0.13(-2.50%)
May 02, 2023
5.260
5.340
5.010
5.190
65,259
-0.10(-1.89%)
May 01, 2023
5.270
5.370
5.160
5.290
116,186
-0.08(-1.49%)
Apr 28, 2023
5.420
5.500
5.360
5.370
54,743
-0.05(-0.92%)
Apr 27, 2023
5.390
5.580
5.360
5.420
93,836
-0.10(-1.81%)
Apr 26, 2023
5.700
5.700
5.360
5.520
101,703
-0.22(-3.83%)
Apr 25, 2023
5.790
5.790
5.550
5.740
152,092
+0.03(+0.53%)
Apr 24, 2023
5.580
5.780
5.580
5.710
61,700
+0.02(+0.35%)
Apr 21, 2023
5.950
5.950
5.660
5.690
54,723
-0.26(-4.37%)
Apr 20, 2023
6.020
6.020
5.750
5.950
77,295
-0.08(-1.33%)
Apr 19, 2023
6.120
6.120
5.945
6.030
127,069
-0.02(-0.33%)
Apr 18, 2023
5.970
6.130
5.720
6.050
294,396
+0.29(+5.03%)
Apr 17, 2023
5.700
5.800
5.651
5.760
101,529
+0.13(+2.31%)
Apr 14, 2023
5.610
5.650
5.559
5.630
51,850
+0.04(+0.72%)
Apr 13, 2023
5.540
5.680
5.500
5.590
67,026
+0.06(+1.08%)
Apr 12, 2023
5.640
5.640
5.390
5.530
85,458
-0.10(-1.78%)
Apr 11, 2023
5.600
5.680
5.400
5.630
130,544
+0.12(+2.18%)
Apr 10, 2023
5.460
5.540
5.310
5.510
70,896
+0.22(+4.16%)
Apr 06, 2023
5.470
5.470
5.210
5.290
71,768
-0.10(-1.86%)
Apr 05, 2023
5.530
5.530
5.280
5.390
193,601
-0.10(-1.82%)
Apr 04, 2023
5.500
5.700
5.110
5.490
855,835
+0.64(+13.20%)
Apr 03, 2023
4.800
4.940
4.758
4.850
121,558
-0.06(-1.22%)
Mar 31, 2023
4.930
4.940
4.800
4.910
35,625
+0.06(+1.24%)
Mar 30, 2023
4.940
4.940
4.810
4.850
28,236
-0.04(-0.82%)
Mar 29, 2023
5.070
5.075
4.870
4.890
33,126
-0.13(-2.59%)
Mar 28, 2023
5.100
5.130
4.980
5.020
31,822
-0.08(-1.57%)
Mar 27, 2023
4.920
5.100
4.900
5.100
28,466
+0.23(+4.72%)
Mar 24, 2023
4.810
5.050
4.800
4.870
42,191
-0.02(-0.41%)
Mar 23, 2023
5.210
5.225
4.830
4.890
78,431
-0.32(-6.14%)
Mar 22, 2023
5.260
5.400
5.120
5.210
58,174
-0.03(-0.57%)
Mar 21, 2023
4.820
5.339
4.820
5.240
143,480
+0.38(+7.82%)
Mar 20, 2023
4.880
4.945
4.800
4.860
28,909
-0.01(-0.21%)
Mar 17, 2023
5.110
5.110
4.760
4.870
87,064
-0.11(-2.21%)
Mar 16, 2023
5.670
5.670
4.910
4.980
122,943
-0.29(-5.50%)
Mar 15, 2023
5.600
5.580
5.080
5.270
133,066
-0.43(-7.54%)
Mar 14, 2023
5.580
5.789
5.470
5.700
39,187
+0.15(+2.70%)
Mar 13, 2023
5.460
5.680
5.420
5.550
56,597
-0.15(-2.63%)
Mar 10, 2023
5.850
5.900
5.580
5.700
61,852
-0.25(-4.20%)
Mar 09, 2023
6.150
6.164
5.815
5.950
72,276
-0.16(-2.62%)
Mar 08, 2023
6.120
6.120
6.011
6.110
42,458
+0.13(+2.17%)
Mar 07, 2023
5.810
5.980
5.610
5.980
44,916
+0.17(+2.93%)
Mar 06, 2023
6.030
6.150
5.800
5.810
54,479
-0.25(-4.13%)
Mar 03, 2023
5.730
6.110
5.730
6.060
55,994
+0.26(+4.48%)
Mar 02, 2023
5.950
5.960
5.740
5.800
75,006
-0.22(-3.65%)
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.