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
Western Asset Mortgage Capital
(NY:
WMC
)
9.180
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 5, 2023
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
8.808
8.851
8.704
8.790
47,733
+0.01(+0.10%)
Feb 27, 2023
8.773
8.829
8.574
8.782
30,679
+0.20(+2.33%)
Feb 24, 2023
8.686
8.721
8.582
8.582
18,799
-0.16(-1.88%)
Feb 23, 2023
8.886
8.886
8.686
8.747
33,026
-0.01(-0.10%)
Feb 22, 2023
8.825
8.995
8.686
8.756
36,583
-0.03(-0.30%)
Feb 21, 2023
8.964
9.068
8.695
8.782
38,673
-0.14(-1.56%)
Feb 17, 2023
8.634
8.973
8.634
8.921
61,978
+0.31(+3.63%)
Feb 16, 2023
8.756
8.756
8.461
8.608
45,179
-0.14(-1.59%)
Feb 15, 2023
8.903
8.955
8.686
8.747
20,366
-0.10(-1.18%)
Feb 14, 2023
9.033
9.059
8.808
8.851
28,142
-0.16(-1.83%)
Feb 13, 2023
8.938
9.103
8.877
9.016
38,911
+0.16(+1.86%)
Feb 10, 2023
8.929
8.999
8.834
8.851
58,599
-0.12(-1.35%)
Feb 09, 2023
9.268
9.354
8.799
8.973
35,705
-0.16(-1.71%)
Feb 08, 2023
9.354
9.377
9.129
9.129
49,292
-0.16(-1.77%)
Feb 07, 2023
9.276
9.528
9.268
9.294
44,322
-0.02(-0.19%)
Feb 06, 2023
9.927
9.927
9.233
9.311
76,762
-0.57(-5.79%)
Feb 03, 2023
9.892
10.10
9.754
9.884
26,949
-0.10(-1.04%)
Feb 02, 2023
9.971
10.05
9.641
9.988
55,138
+0.17(+1.77%)
Feb 01, 2023
9.667
9.914
9.667
9.814
35,083
+0.03(+0.35%)
Jan 31, 2023
9.684
9.814
9.684
9.780
22,951
+0.05(+0.54%)
Jan 30, 2023
9.849
9.849
9.587
9.728
26,828
-0.18(-1.84%)
Jan 27, 2023
9.641
10.04
9.641
9.910
88,158
+0.26(+2.70%)
Jan 26, 2023
9.398
9.675
9.320
9.649
72,538
+0.32(+3.44%)
Jan 25, 2023
9.250
9.337
9.207
9.328
24,647
+0.08(+0.84%)
Jan 24, 2023
8.938
9.433
8.790
9.250
40,669
+0.05(+0.57%)
Jan 23, 2023
9.207
9.330
9.104
9.198
74,735
+0.12(+1.34%)
Jan 20, 2023
8.825
9.207
8.777
9.077
71,509
+0.27(+3.05%)
Jan 19, 2023
8.851
8.955
8.643
8.808
37,489
-0.16(-1.84%)
Jan 18, 2023
8.747
8.990
8.715
8.973
32,351
+0.31(+3.61%)
Jan 17, 2023
8.626
8.729
8.582
8.660
29,519
+0.09(+1.01%)
Jan 13, 2023
8.330
8.582
8.330
8.573
24,853
+0.20(+2.38%)
Jan 12, 2023
8.313
8.443
8.287
8.374
33,063
+0.07(+0.84%)
Jan 11, 2023
8.270
8.443
8.192
8.304
22,264
+0.15(+1.81%)
Jan 10, 2023
8.365
8.365
8.157
8.157
36,632
-0.12(-1.47%)
Jan 09, 2023
8.035
8.443
8.035
8.278
43,167
+0.25(+3.14%)
Jan 06, 2023
7.949
8.122
7.871
8.027
39,261
+0.12(+1.54%)
Jan 05, 2023
7.706
7.905
7.628
7.905
28,218
+0.07(+0.89%)
Jan 04, 2023
7.879
8.061
7.810
7.836
38,770
-0.07(-0.88%)
Jan 03, 2023
7.897
8.330
7.888
7.905
45,475
+0.00(+0.00%)
Dec 30, 2022
8.157
8.365
7.853
7.905
98,777
-0.43(-5.10%)
Dec 29, 2022
8.372
8.472
8.255
8.330
142,891
+0.04(+0.50%)
Dec 28, 2022
8.206
8.457
8.042
8.289
123,008
+0.11(+1.32%)
Dec 27, 2022
8.181
8.497
7.964
8.181
94,963
+0.08(+1.03%)
Dec 23, 2022
7.681
8.193
7.581
8.097
55,079
+0.45(+5.87%)
Dec 22, 2022
7.206
7.648
7.206
7.648
43,945
+0.47(+6.51%)
Dec 21, 2022
7.231
7.322
7.106
7.181
40,063
+0.07(+0.94%)
Dec 20, 2022
7.181
7.358
7.114
7.114
31,365
-0.12(-1.73%)
Dec 19, 2022
7.364
7.372
7.239
7.239
34,403
-0.17(-2.36%)
Dec 16, 2022
7.497
7.622
7.381
7.414
46,074
-0.05(-0.67%)
Dec 15, 2022
7.539
7.626
7.427
7.464
24,253
-0.09(-1.21%)
Dec 14, 2022
7.647
7.667
7.547
7.556
29,532
-0.01(-0.11%)
Dec 13, 2022
7.631
7.681
7.456
7.564
20,668
+0.05(+0.67%)
Dec 12, 2022
7.547
7.556
7.489
7.514
16,758
-0.04(-0.55%)
Dec 09, 2022
7.514
7.622
7.514
7.556
6,264
+0.02(+0.33%)
Dec 08, 2022
7.581
7.606
7.439
7.531
9,989
+0.06(+0.78%)
Dec 07, 2022
7.506
7.600
7.379
7.472
13,142
-0.11(-1.43%)
Dec 06, 2022
7.656
7.652
7.506
7.581
8,502
-0.02(-0.22%)
Dec 05, 2022
7.764
7.914
7.514
7.597
33,558
-0.17(-2.15%)
Dec 02, 2022
7.631
7.831
7.581
7.764
19,826
-0.04(-0.53%)
Dec 01, 2022
7.706
7.886
7.706
7.806
17,308
+0.16(+2.07%)
Nov 30, 2022
7.710
7.710
7.406
7.647
36,599
+0.08(+1.10%)
Nov 29, 2022
7.431
7.610
7.397
7.564
32,718
+0.22(+2.95%)
Nov 28, 2022
7.281
7.489
7.281
7.347
42,650
+0.07(+0.92%)
Nov 25, 2022
7.206
7.331
7.206
7.281
20,312
+0.02(+0.23%)
Nov 23, 2022
7.148
7.372
7.148
7.264
52,029
+0.17(+2.47%)
Nov 22, 2022
6.798
7.164
6.798
7.089
110,057
+0.24(+3.53%)
Nov 21, 2022
6.789
6.964
6.789
6.848
71,593
+0.02(+0.24%)
Nov 18, 2022
6.789
6.929
6.789
6.831
17,689
+0.02(+0.37%)
Nov 17, 2022
6.964
6.964
6.789
6.806
19,500
-0.14(-2.04%)
Nov 16, 2022
7.006
7.167
6.831
6.948
17,899
+0.07(+1.09%)
Nov 15, 2022
6.806
7.031
6.806
6.873
58,132
+0.10(+1.48%)
Nov 14, 2022
6.831
6.856
6.664
6.773
49,877
-0.05(-0.73%)
Nov 11, 2022
6.639
6.894
6.639
6.823
39,563
+0.18(+2.76%)
Nov 10, 2022
6.514
6.864
6.398
6.639
86,367
+0.61(+10.08%)
Nov 09, 2022
7.706
8.247
5.840
6.031
625,201
-1.75(-22.54%)
Nov 08, 2022
8.555
8.580
7.706
7.786
57,215
-0.81(-9.44%)
Nov 07, 2022
8.530
8.734
8.530
8.597
13,591
-0.19(-2.18%)
Nov 04, 2022
8.830
8.914
8.705
8.789
10,807
+0.03(+0.36%)
Nov 03, 2022
8.872
8.872
8.580
8.757
4,277
-0.11(-1.29%)
Nov 02, 2022
8.914
8.989
8.635
8.872
10,494
-0.07(-0.84%)
Nov 01, 2022
9.164
9.164
8.947
8.947
11,249
-0.04(-0.46%)
Oct 31, 2022
8.955
9.206
8.872
8.989
32,303
+0.01(+0.09%)
Oct 28, 2022
9.022
9.147
8.889
8.980
11,465
-0.14(-1.55%)
Oct 27, 2022
8.747
9.180
8.747
9.122
23,908
+0.41(+4.68%)
Oct 26, 2022
8.464
8.889
8.447
8.714
35,280
+0.27(+3.16%)
Oct 25, 2022
8.480
8.497
8.331
8.447
27,892
+0.22(+2.63%)
Oct 24, 2022
8.022
8.397
7.916
8.230
29,543
+0.27(+3.46%)
Oct 21, 2022
7.814
7.997
7.802
7.956
14,504
+0.20(+2.58%)
Oct 20, 2022
7.839
7.870
7.572
7.756
23,089
+0.11(+1.42%)
Oct 19, 2022
7.539
7.672
7.522
7.647
15,496
-0.02(-0.33%)
Oct 18, 2022
7.797
8.056
7.647
7.672
36,511
+0.05(+0.66%)
Oct 17, 2022
7.789
7.797
7.381
7.622
41,246
-0.23(-2.88%)
Oct 14, 2022
7.797
7.906
7.756
7.848
12,019
+0.01(+0.12%)
Oct 13, 2022
7.997
7.997
7.639
7.839
50,535
-0.20(-2.49%)
Oct 12, 2022
8.255
8.307
7.947
8.039
11,180
-0.12(-1.43%)
Oct 11, 2022
8.031
8.564
7.997
8.156
15,977
+0.07(+0.93%)
Oct 10, 2022
8.872
8.872
8.043
8.081
35,164
-0.67(-7.71%)
Oct 07, 2022
9.122
9.164
8.755
8.755
25,207
-0.46(-4.97%)
Oct 06, 2022
9.663
9.738
9.164
9.213
14,373
-0.52(-5.31%)
Oct 05, 2022
9.863
9.863
9.396
9.730
20,171
-0.12(-1.18%)
Oct 04, 2022
9.422
9.917
9.393
9.847
12,501
+0.52(+5.63%)
Oct 03, 2022
9.139
9.476
9.050
9.322
29,334
+0.00(+0.00%)
Sep 30, 2022
9.572
9.880
9.247
9.322
30,342
-0.19(-2.01%)
Sep 29, 2022
10.04
10.04
9.264
9.513
39,153
-0.18(-1.83%)
Sep 28, 2022
9.618
9.875
9.489
9.690
24,633
+0.31(+3.35%)
Sep 27, 2022
9.851
10.01
9.377
9.377
23,186
-0.34(-3.45%)
Sep 26, 2022
10.09
10.09
9.658
9.712
22,959
-0.34(-3.39%)
Sep 23, 2022
10.97
10.97
9.876
10.05
38,447
-0.23(-2.27%)
Sep 22, 2022
10.53
10.69
10.18
10.29
22,877
-0.39(-3.62%)
Sep 21, 2022
10.70
10.79
10.58
10.67
13,398
+0.10(+0.91%)
Sep 20, 2022
10.67
10.69
10.58
10.58
11,541
-0.17(-1.57%)
Sep 19, 2022
10.66
10.88
10.66
10.74
18,262
+0.00(+0.00%)
Sep 16, 2022
10.88
11.00
10.65
10.74
76,936
-0.13(-1.18%)
Sep 15, 2022
11.12
11.12
10.87
10.87
9,858
-0.27(-2.38%)
Sep 14, 2022
11.10
11.25
10.96
11.14
12,756
+0.03(+0.29%)
Sep 13, 2022
11.22
11.36
11.07
11.11
6,927
-0.23(-2.06%)
Sep 12, 2022
11.17
11.49
10.17
11.34
24,881
-0.02(-0.14%)
Sep 09, 2022
11.43
11.43
11.28
11.36
16,604
+0.03(+0.28%)
Sep 08, 2022
11.28
11.41
11.24
11.32
20,839
+0.06(+0.50%)
Sep 07, 2022
11.71
11.73
11.09
11.27
26,044
-0.43(-3.71%)
Sep 06, 2022
10.97
11.70
10.81
11.70
65,265
+0.85(+7.86%)
Sep 02, 2022
10.98
11.15
10.81
10.85
25,676
+0.03(+0.30%)
Sep 01, 2022
10.99
10.99
10.65
10.82
14,316
-0.08(-0.74%)
Aug 31, 2022
10.88
11.12
10.83
10.90
34,617
+0.04(+0.37%)
Aug 30, 2022
10.95
10.97
10.81
10.86
23,287
-0.14(-1.32%)
Aug 29, 2022
11.10
11.10
10.91
11.00
14,340
-0.16(-1.44%)
Aug 26, 2022
11.51
11.51
11.09
11.16
11,556
-0.23(-1.98%)
Aug 25, 2022
11.39
11.50
11.26
11.39
13,430
+0.06(+0.57%)
Aug 24, 2022
11.40
11.40
11.16
11.32
15,473
+0.06(+0.50%)
Aug 23, 2022
10.79
11.36
10.77
11.27
29,290
+0.42(+3.86%)
Aug 22, 2022
10.96
11.03
10.73
10.85
31,235
-0.16(-1.46%)
Aug 19, 2022
11.20
11.20
10.96
11.01
13,749
-0.05(-0.44%)
Aug 18, 2022
11.36
11.75
11.06
11.06
50,312
-0.43(-3.71%)
Aug 17, 2022
11.87
11.90
11.07
11.49
131,935
-0.30(-2.53%)
Aug 16, 2022
12.33
12.33
11.66
11.78
31,554
-0.43(-3.56%)
Aug 15, 2022
12.36
12.51
12.12
12.22
36,824
-0.30(-2.38%)
Aug 12, 2022
12.07
12.72
12.07
12.52
25,895
+0.38(+3.12%)
Aug 11, 2022
12.27
12.30
12.02
12.14
29,334
+0.06(+0.53%)
Aug 10, 2022
12.22
12.41
11.88
12.07
28,174
-0.16(-1.32%)
Aug 09, 2022
12.46
12.52
11.92
12.23
45,565
-0.24(-1.94%)
Aug 08, 2022
11.85
12.75
11.85
12.48
190,388
+0.76(+6.53%)
Aug 05, 2022
10.04
11.80
10.04
11.71
196,855
+1.62(+16.03%)
Aug 04, 2022
9.932
10.19
9.932
10.09
32,050
+0.18(+1.79%)
Aug 03, 2022
9.819
9.996
9.819
9.916
29,058
+0.08(+0.82%)
Aug 02, 2022
10.03
10.03
9.788
9.835
39,305
-0.25(-2.47%)
Aug 01, 2022
10.28
10.42
9.843
10.08
41,812
-0.18(-1.73%)
Jul 29, 2022
10.13
10.62
10.13
10.26
29,924
+0.06(+0.55%)
Jul 28, 2022
10.06
10.25
10.06
10.21
33,132
+0.10(+0.96%)
Jul 27, 2022
10.11
10.30
10.03
10.11
18,129
-0.02(-0.24%)
Jul 26, 2022
10.45
10.60
10.12
10.13
23,785
-0.23(-2.25%)
Jul 25, 2022
10.62
10.70
10.34
10.37
37,410
-0.34(-3.16%)
Jul 22, 2022
10.71
11.01
10.59
10.70
21,365
-0.10(-0.97%)
Jul 21, 2022
10.61
10.93
10.61
10.81
19,668
+0.13(+1.21%)
Jul 20, 2022
10.59
11.05
10.59
10.68
41,529
+0.01(+0.07%)
Jul 19, 2022
10.83
10.97
10.67
10.67
37,482
-0.16(-1.49%)
Jul 18, 2022
10.98
10.98
10.77
10.83
18,013
-0.15(-1.39%)
Jul 15, 2022
10.58
11.11
10.58
10.99
43,568
+0.46(+4.36%)
Jul 14, 2022
10.44
10.66
10.39
10.53
35,154
-0.06(-0.53%)
Jul 13, 2022
9.972
10.66
9.972
10.58
33,502
+0.41(+4.03%)
Jul 12, 2022
9.449
10.48
9.433
10.17
55,453
+0.28(+2.85%)
Jul 11, 2022
9.964
10.19
9.587
9.892
65,171
-0.01(-0.08%)
Jul 08, 2022
9.739
9.980
9.658
9.900
23,367
+0.08(+0.82%)
Jul 07, 2022
9.819
9.900
9.578
9.819
35,061
+0.16(+1.67%)
Jul 06, 2022
9.578
9.740
9.578
9.658
14,448
+0.08(+0.84%)
Jul 05, 2022
9.256
9.658
9.216
9.578
33,383
+0.00(+0.00%)
Jul 01, 2022
9.578
9.658
9.256
9.578
96,906
-0.16(-1.65%)
Jun 30, 2022
9.658
10.05
9.618
9.739
24,761
-0.16(-1.63%)
Jun 29, 2022
9.822
9.900
9.532
9.900
23,202
+0.16(+1.60%)
Jun 28, 2022
9.978
10.13
9.666
9.744
14,221
-0.08(-0.79%)
Jun 27, 2022
10.13
10.13
9.667
9.822
50,703
-0.23(-2.33%)
Jun 24, 2022
9.822
10.06
9.822
10.06
26,580
+0.16(+1.57%)
Jun 23, 2022
9.822
10.06
9.744
9.900
20,920
+0.00(+0.00%)
Jun 22, 2022
9.666
10.02
9.666
9.900
21,050
+0.00(+0.00%)
Jun 21, 2022
9.510
10.06
9.432
9.900
30,609
+0.23(+2.42%)
Jun 17, 2022
9.120
10.06
9.120
9.666
89,972
+0.47(+5.08%)
Jun 16, 2022
9.354
9.510
8.981
9.198
177,225
-0.23(-2.48%)
Jun 15, 2022
9.198
9.510
9.120
9.432
44,309
+0.08(+0.83%)
Jun 14, 2022
9.276
9.509
9.198
9.354
41,259
+0.16(+1.70%)
Jun 13, 2022
9.978
9.978
9.198
9.198
74,538
-0.70(-7.09%)
Jun 10, 2022
9.666
9.900
9.432
9.900
128,940
+0.31(+3.25%)
Jun 09, 2022
9.354
9.744
9.237
9.588
31,371
+0.23(+2.50%)
Jun 08, 2022
9.588
9.588
9.276
9.354
33,990
-0.08(-0.83%)
Jun 07, 2022
9.354
9.666
9.354
9.432
31,931
-0.08(-0.82%)
Jun 06, 2022
9.744
9.822
9.510
9.510
30,093
-0.23(-2.40%)
Jun 03, 2022
9.744
9.822
9.510
9.744
27,598
+0.08(+0.81%)
Jun 02, 2022
9.900
9.900
9.588
9.666
24,096
-0.16(-1.59%)
Jun 01, 2022
9.900
9.900
9.588
9.822
14,992
+0.00(+0.00%)
May 31, 2022
9.588
9.822
9.588
9.822
18,875
+0.08(+0.80%)
May 27, 2022
9.744
9.900
9.666
9.744
21,484
-0.08(-0.79%)
May 26, 2022
9.588
9.861
9.432
9.822
43,933
+0.23(+2.44%)
May 25, 2022
9.354
9.588
9.354
9.588
25,336
+0.16(+1.65%)
May 24, 2022
9.432
9.510
9.276
9.432
25,906
-0.16(-1.63%)
May 23, 2022
9.744
9.744
9.354
9.588
21,401
+0.23(+2.50%)
May 20, 2022
9.588
9.666
9.198
9.354
31,848
-0.23(-2.44%)
May 19, 2022
9.588
9.744
9.432
9.588
25,747
-0.08(-0.81%)
May 18, 2022
9.978
10.06
9.432
9.666
37,459
-0.47(-4.62%)
May 17, 2022
10.13
10.37
9.939
10.13
17,277
+0.08(+0.78%)
May 16, 2022
9.822
10.21
9.666
10.06
36,648
+0.23(+2.38%)
May 13, 2022
9.510
9.900
9.354
9.822
48,352
+0.39(+4.13%)
May 12, 2022
9.276
9.666
9.120
9.432
35,649
+0.08(+0.83%)
May 11, 2022
9.510
9.666
9.237
9.354
27,651
-0.31(-3.23%)
May 10, 2022
9.900
9.900
9.120
9.666
42,061
+0.00(+0.00%)
May 09, 2022
10.76
10.80
8.575
9.666
125,043
-1.17(-10.79%)
May 06, 2022
11.15
11.45
10.76
10.84
85,368
-1.09(-9.15%)
May 05, 2022
12.08
12.16
11.46
11.93
27,101
-0.08(-0.65%)
May 04, 2022
11.77
12.08
11.70
12.00
31,446
+0.16(+1.32%)
May 03, 2022
11.38
11.98
11.34
11.85
23,491
+0.55(+4.83%)
May 02, 2022
11.15
11.38
11.15
11.30
26,020
+0.16(+1.40%)
Apr 29, 2022
11.61
11.61
11.15
11.15
33,685
-0.31(-2.72%)
Apr 28, 2022
11.30
11.58
11.22
11.46
27,089
+0.23(+2.08%)
Apr 27, 2022
11.38
11.61
11.19
11.22
55,408
+0.00(+0.00%)
Apr 26, 2022
11.85
12.08
11.22
11.22
85,361
-0.23(-2.04%)
Apr 25, 2022
11.54
11.54
11.22
11.46
55,557
+0.00(+0.00%)
Apr 22, 2022
11.69
11.93
11.30
11.46
45,433
-0.31(-2.65%)
Apr 21, 2022
11.77
11.93
11.73
11.77
25,152
+0.00(+0.00%)
Apr 20, 2022
11.77
11.89
11.61
11.77
35,754
+0.08(+0.67%)
Apr 19, 2022
11.85
11.93
11.69
11.69
41,080
-0.23(-1.96%)
Apr 18, 2022
12.08
12.08
11.93
11.93
24,769
-0.16(-1.29%)
Apr 14, 2022
12.08
12.24
12.08
12.08
21,472
+0.00(+0.00%)
Apr 13, 2022
12.00
12.24
11.95
12.08
21,672
+0.00(+0.00%)
Apr 12, 2022
12.24
12.32
12.08
12.08
45,723
-0.08(-0.64%)
Apr 11, 2022
12.00
12.39
12.00
12.16
36,376
+0.00(+0.00%)
Apr 08, 2022
12.00
12.39
11.93
12.16
45,247
+0.08(+0.65%)
Apr 07, 2022
12.16
12.24
12.08
12.08
39,394
-0.08(-0.64%)
Apr 06, 2022
12.08
12.24
12.08
12.16
73,789
-0.47(-3.70%)
Apr 05, 2022
12.78
13.02
12.55
12.63
43,757
-0.31(-2.41%)
Apr 04, 2022
13.17
13.17
12.47
12.94
72,373
-0.16(-1.19%)
Apr 01, 2022
13.25
13.41
13.02
13.10
43,296
+0.08(+0.60%)
Mar 31, 2022
13.47
13.47
13.02
13.02
55,707
-0.38(-2.84%)
Mar 30, 2022
13.70
13.70
13.32
13.40
38,014
-0.15(-1.12%)
Mar 29, 2022
13.47
13.86
13.47
13.55
31,531
+0.08(+0.56%)
Mar 28, 2022
13.78
13.86
13.32
13.47
40,466
-0.08(-0.56%)
Mar 25, 2022
13.55
13.78
13.55
13.55
19,985
+0.00(+0.00%)
Mar 24, 2022
13.40
13.70
13.32
13.55
66,114
-0.23(-1.66%)
Mar 23, 2022
13.78
13.86
13.63
13.78
29,865
-0.08(-0.55%)
Mar 22, 2022
13.32
13.86
13.09
13.86
38,552
+0.69(+5.20%)
Mar 21, 2022
13.47
13.47
13.17
13.17
36,772
-0.08(-0.57%)
Mar 18, 2022
14.31
14.31
13.17
13.25
282,693
-0.76(-5.43%)
Mar 17, 2022
13.86
14.39
13.59
14.01
67,655
+0.23(+1.66%)
Mar 16, 2022
13.09
14.12
13.02
13.78
86,869
+0.69(+5.23%)
Mar 15, 2022
13.17
13.25
12.94
13.09
55,514
+0.08(+0.59%)
Mar 14, 2022
13.25
13.32
12.98
13.02
42,679
-0.23(-1.72%)
Mar 11, 2022
12.94
13.32
12.94
13.25
51,855
+0.23(+1.75%)
Mar 10, 2022
13.25
12.94
13.02
47,688
-0.23(-1.72%)
Mar 09, 2022
13.25
13.40
13.09
13.25
41,466
+0.15(+1.16%)
Mar 08, 2022
13.02
13.47
12.94
13.09
68,462
-0.08(-0.58%)
Mar 07, 2022
13.47
13.47
13.02
13.17
69,978
-0.08(-0.57%)
Mar 04, 2022
13.70
13.70
13.09
13.25
52,810
-0.38(-2.79%)
Mar 03, 2022
14.01
14.01
13.47
13.63
38,733
-0.38(-2.72%)
Mar 02, 2022
13.93
14.08
13.78
14.01
49,461
+0.23(+1.66%)
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.