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
Freddie Mac
(OP:
FMCC
)
1.210
+0.010 (+0.83%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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
0.4642
0.4677
0.4500
0.4540
983,658
-0.01(-1.73%)
Feb 27, 2023
0.4623
0.4686
0.4560
0.4620
441,903
+0.00(+0.43%)
Feb 24, 2023
0.4500
0.4700
0.4500
0.4600
296,902
-0.00(-0.24%)
Feb 23, 2023
0.4536
0.4640
0.4501
0.4611
511,612
+0.00(+0.24%)
Feb 22, 2023
0.4700
0.4800
0.4500
0.4600
1,085,963
-0.01(-1.29%)
Feb 21, 2023
0.4740
0.4875
0.4600
0.4660
853,377
-0.01(-1.96%)
Feb 17, 2023
0.4812
0.4812
0.4700
0.4753
201,219
+0.00(+0.17%)
Feb 16, 2023
0.4898
0.4899
0.4700
0.4745
533,509
-0.02(-3.12%)
Feb 15, 2023
0.4800
0.4900
0.4610
0.4898
724,983
+0.01(+2.70%)
Feb 14, 2023
0.4801
0.4900
0.4730
0.4769
367,317
-0.01(-2.67%)
Feb 13, 2023
0.4800
0.4933
0.4763
0.4900
676,358
+0.01(+2.06%)
Feb 10, 2023
0.4800
0.4930
0.4800
0.4801
370,985
-0.01(-1.13%)
Feb 09, 2023
0.4650
0.5000
0.4650
0.4856
880,353
+0.02(+3.85%)
Feb 08, 2023
0.4570
0.4795
0.4531
0.4676
543,754
+0.00(+0.99%)
Feb 07, 2023
0.4506
0.4640
0.4500
0.4630
502,539
+0.01(+2.66%)
Feb 06, 2023
0.4650
0.4880
0.4510
0.4510
446,512
-0.01(-2.80%)
Feb 03, 2023
0.4650
0.4773
0.4551
0.4640
341,433
-0.01(-1.28%)
Feb 02, 2023
0.4890
0.4980
0.4600
0.4700
1,032,323
-0.01(-2.08%)
Feb 01, 2023
0.4672
0.4890
0.4640
0.4800
468,122
+0.01(+3.23%)
Jan 31, 2023
0.4597
0.4699
0.4597
0.4650
444,681
+0.01(+1.62%)
Jan 30, 2023
0.4650
0.4699
0.4500
0.4576
924,760
-0.01(-2.62%)
Jan 27, 2023
0.4921
0.5000
0.4600
0.4699
1,159,175
-0.03(-5.83%)
Jan 26, 2023
0.4951
0.5100
0.4906
0.4990
573,794
-0.00(-0.20%)
Jan 25, 2023
0.5000
0.5100
0.4900
0.5000
804,708
+0.00(+0.00%)
Jan 24, 2023
0.4800
0.5035
0.4710
0.5000
3,576,310
+0.01(+2.92%)
Jan 23, 2023
0.5000
0.5150
0.4710
0.4858
2,027,997
-0.01(-1.66%)
Jan 20, 2023
0.4700
0.4950
0.4700
0.4940
599,071
+0.03(+5.74%)
Jan 19, 2023
0.4850
0.5000
0.4600
0.4672
815,543
-0.03(-6.50%)
Jan 18, 2023
0.4499
0.5590
0.4321
0.4997
3,659,107
+0.06(+13.57%)
Jan 17, 2023
0.4288
0.4450
0.4250
0.4400
577,905
+0.02(+3.53%)
Jan 13, 2023
0.4250
0.4375
0.4211
0.4250
861,156
-0.00(-0.23%)
Jan 12, 2023
0.4350
0.4373
0.4171
0.4260
567,055
-0.00(-0.02%)
Jan 11, 2023
0.4461
0.4500
0.4105
0.4261
550,357
-0.02(-3.79%)
Jan 10, 2023
0.4200
0.4438
0.4160
0.4429
532,418
+0.02(+4.61%)
Jan 09, 2023
0.4350
0.4550
0.4220
0.4234
1,508,993
-0.01(-2.33%)
Jan 06, 2023
0.4389
0.4399
0.4040
0.4335
1,450,380
-0.00(-0.48%)
Jan 05, 2023
0.4795
0.4890
0.4111
0.4356
1,496,701
-0.03(-7.34%)
Jan 04, 2023
0.4448
0.5149
0.4448
0.4701
5,195,160
+0.03(+5.93%)
Jan 03, 2023
0.3600
0.4490
0.3550
0.4438
3,151,275
+0.09(+25.62%)
Dec 30, 2022
0.3600
0.3600
0.3500
0.3533
2,192,899
-0.00(-1.17%)
Dec 29, 2022
0.3605
0.3700
0.3531
0.3575
3,125,058
-0.01(-1.76%)
Dec 28, 2022
0.3801
0.3859
0.3599
0.3639
1,647,476
-0.02(-4.26%)
Dec 27, 2022
0.3810
0.4020
0.3800
0.3801
2,057,410
-0.01(-1.55%)
Dec 23, 2022
0.3800
0.4000
0.3800
0.3861
1,070,738
+0.00(+1.21%)
Dec 22, 2022
0.3833
0.3833
0.3805
0.3815
663,728
+0.00(+0.21%)
Dec 21, 2022
0.3831
0.3900
0.3805
0.3807
1,118,987
-0.00(-0.29%)
Dec 20, 2022
0.4050
0.4050
0.3806
0.3818
1,553,397
-0.01(-3.59%)
Dec 19, 2022
0.4099
0.4100
0.3960
0.3960
1,228,250
-0.01(-2.61%)
Dec 16, 2022
0.4000
0.4098
0.4000
0.4066
724,933
+0.00(+0.54%)
Dec 15, 2022
0.4194
0.4196
0.3940
0.4044
1,440,373
-0.01(-1.65%)
Dec 14, 2022
0.4069
0.4150
0.4030
0.4112
976,690
+0.00(+0.15%)
Dec 13, 2022
0.4149
0.4194
0.4034
0.4106
1,696,760
+0.00(+0.51%)
Dec 12, 2022
0.4031
0.4150
0.4001
0.4085
1,169,559
+0.01(+1.29%)
Dec 09, 2022
0.4001
0.4189
0.4000
0.4033
1,881,825
+0.00(+0.57%)
Dec 08, 2022
0.4100
0.4190
0.4008
0.4010
1,056,291
-0.01(-2.20%)
Dec 07, 2022
0.4230
0.4295
0.4100
0.4100
1,100,134
-0.01(-2.96%)
Dec 06, 2022
0.4300
0.4399
0.4200
0.4225
684,014
-0.01(-3.23%)
Dec 05, 2022
0.4420
0.4490
0.4250
0.4366
9,639,544
-0.01(-1.91%)
Dec 02, 2022
0.4400
0.4520
0.4354
0.4451
615,304
+0.01(+1.16%)
Dec 01, 2022
0.4250
0.4400
0.4230
0.4400
393,364
+0.01(+2.88%)
Nov 30, 2022
0.4230
0.4395
0.4210
0.4277
813,479
+0.00(+0.64%)
Nov 29, 2022
0.4389
0.4450
0.4228
0.4250
1,631,738
-0.01(-2.30%)
Nov 28, 2022
0.4350
0.4440
0.4300
0.4350
1,231,829
+0.01(+2.33%)
Nov 25, 2022
0.4301
0.4490
0.4231
0.4251
1,345,403
-0.00(-1.14%)
Nov 23, 2022
0.4520
0.4568
0.4260
0.4300
3,085,159
-0.03(-5.89%)
Nov 22, 2022
0.4600
0.4785
0.4515
0.4569
842,952
-0.02(-3.79%)
Nov 21, 2022
0.4800
0.4970
0.4700
0.4749
843,563
-0.01(-2.08%)
Nov 18, 2022
0.5000
0.5000
0.4694
0.4850
655,295
+0.01(+2.08%)
Nov 17, 2022
0.4832
0.4894
0.4700
0.4751
784,944
-0.01(-1.29%)
Nov 16, 2022
0.4850
0.4910
0.4791
0.4813
754,399
-0.01(-1.78%)
Nov 15, 2022
0.4774
0.5000
0.4760
0.4900
978,231
-0.00(-0.97%)
Nov 14, 2022
0.5000
0.5000
0.4750
0.4948
281,189
+0.01(+1.98%)
Nov 11, 2022
0.4975
0.4975
0.4800
0.4852
456,158
+0.00(+0.04%)
Nov 10, 2022
0.4751
0.4974
0.4720
0.4850
643,860
+0.01(+2.11%)
Nov 09, 2022
0.4806
0.5000
0.4600
0.4750
1,029,273
-0.01(-2.26%)
Nov 08, 2022
0.4880
0.5100
0.4800
0.4860
697,620
-0.01(-1.20%)
Nov 07, 2022
0.4944
0.5300
0.4800
0.4919
709,260
+0.01(+1.42%)
Nov 04, 2022
0.5050
0.5100
0.4768
0.4850
2,383,661
-0.02(-3.00%)
Nov 03, 2022
0.4950
0.5100
0.4900
0.5000
9,975,033
+0.00(+0.00%)
Nov 02, 2022
0.5200
0.5350
0.4950
0.5000
891,588
-0.02(-2.91%)
Nov 01, 2022
0.5100
0.5300
0.5001
0.5150
963,060
-0.01(-0.96%)
Oct 31, 2022
0.5100
0.5300
0.5100
0.5200
991,595
+0.00(+0.46%)
Oct 28, 2022
0.5100
0.5250
0.5100
0.5176
671,797
+0.00(+0.70%)
Oct 27, 2022
0.5174
0.5180
0.5075
0.5140
234,257
-0.00(-0.54%)
Oct 26, 2022
0.5200
0.5250
0.5021
0.5168
337,704
-0.00(-0.14%)
Oct 25, 2022
0.5030
0.5299
0.5000
0.5175
331,753
+0.01(+1.47%)
Oct 24, 2022
0.5000
0.5226
0.4950
0.5100
358,092
+0.01(+0.99%)
Oct 21, 2022
0.5100
0.5200
0.5000
0.5050
483,576
-0.01(-1.75%)
Oct 20, 2022
0.5200
0.5200
0.5000
0.5140
213,112
-0.01(-1.15%)
Oct 19, 2022
0.5200
0.5200
0.5000
0.5200
374,046
+0.00(+0.00%)
Oct 18, 2022
0.5150
0.5200
0.5100
0.5200
375,881
+0.01(+0.97%)
Oct 17, 2022
0.5000
0.5200
0.4900
0.5150
511,481
+0.02(+4.02%)
Oct 14, 2022
0.5150
0.5265
0.4802
0.4951
1,176,788
-0.02(-3.40%)
Oct 13, 2022
0.5200
0.5279
0.5025
0.5125
783,453
-0.01(-1.44%)
Oct 12, 2022
0.5197
0.5269
0.5000
0.5200
1,822,277
+0.00(+0.00%)
Oct 11, 2022
0.5273
0.5299
0.5137
0.5200
1,403,015
-0.01(-1.42%)
Oct 10, 2022
0.5170
0.5300
0.5130
0.5275
1,001,964
+0.01(+1.74%)
Oct 07, 2022
0.5245
0.5345
0.5120
0.5185
1,174,526
-0.00(-0.29%)
Oct 06, 2022
0.5200
0.5398
0.5111
0.5200
607,856
+0.00(+0.00%)
Oct 05, 2022
0.5212
0.5388
0.5167
0.5200
410,937
-0.01(-1.55%)
Oct 04, 2022
0.5101
0.5390
0.5079
0.5282
589,191
+0.00(+0.61%)
Oct 03, 2022
0.5320
0.5450
0.5200
0.5250
1,458,050
+0.00(+0.25%)
Sep 30, 2022
0.5205
0.5400
0.5200
0.5237
791,791
+0.00(+0.61%)
Sep 29, 2022
0.5350
0.5500
0.5200
0.5205
2,716,108
-0.01(-2.71%)
Sep 28, 2022
0.5557
0.5557
0.5300
0.5350
957,614
-0.02(-2.73%)
Sep 27, 2022
0.5500
0.5790
0.5300
0.5500
759,028
-0.00(-0.09%)
Sep 26, 2022
0.5479
0.5790
0.5326
0.5505
809,895
+0.01(+1.94%)
Sep 23, 2022
0.5671
0.5795
0.5200
0.5400
1,851,637
-0.03(-5.76%)
Sep 22, 2022
0.5893
0.5893
0.5600
0.5730
1,161,144
-0.01(-1.21%)
Sep 21, 2022
0.5826
0.5889
0.5650
0.5800
974,023
+0.00(+0.00%)
Sep 20, 2022
0.5800
0.5850
0.5705
0.5800
779,152
+0.00(+0.57%)
Sep 19, 2022
0.5800
0.5813
0.5700
0.5767
638,647
-0.00(-0.03%)
Sep 16, 2022
0.5850
0.5875
0.5700
0.5769
1,223,372
-0.00(-0.48%)
Sep 15, 2022
0.5800
0.5850
0.5750
0.5797
835,018
+0.00(+0.57%)
Sep 14, 2022
0.5685
0.5935
0.5515
0.5764
1,627,666
+0.01(+1.48%)
Sep 13, 2022
0.5675
0.5780
0.5500
0.5680
829,691
+0.00(+0.09%)
Sep 12, 2022
0.5700
0.5900
0.5537
0.5675
1,115,882
+0.00(+0.44%)
Sep 09, 2022
0.5768
0.5900
0.5600
0.5650
1,427,828
+0.01(+1.25%)
Sep 08, 2022
0.5400
0.5700
0.5400
0.5580
981,785
+0.02(+3.24%)
Sep 07, 2022
0.5207
0.5690
0.5150
0.5405
1,029,722
+0.01(+2.64%)
Sep 06, 2022
0.5149
0.5350
0.5149
0.5266
635,018
+0.01(+1.74%)
Sep 02, 2022
0.5300
0.5400
0.5150
0.5176
659,251
+0.00(+0.02%)
Sep 01, 2022
0.5200
0.5300
0.5000
0.5175
1,584,052
-0.00(-0.48%)
Aug 31, 2022
0.5300
0.5500
0.5000
0.5200
1,959,147
-0.01(-1.89%)
Aug 30, 2022
0.5600
0.5600
0.5231
0.5300
1,677,348
-0.03(-5.36%)
Aug 29, 2022
0.5500
0.5791
0.5500
0.5600
1,363,573
-0.01(-1.75%)
Aug 26, 2022
0.5650
0.5797
0.5600
0.5700
997,556
+0.01(+1.79%)
Aug 25, 2022
0.5300
0.5700
0.5271
0.5600
827,682
+0.03(+5.66%)
Aug 24, 2022
0.5550
0.5650
0.5215
0.5300
4,662,308
-0.02(-3.64%)
Aug 23, 2022
0.5500
0.5800
0.5475
0.5500
1,636,919
-0.01(-1.79%)
Aug 22, 2022
0.5615
0.5945
0.5520
0.5600
1,565,625
-0.02(-3.11%)
Aug 19, 2022
0.6000
0.6148
0.5708
0.5780
1,307,823
-0.02(-3.67%)
Aug 18, 2022
0.6072
0.6200
0.5962
0.6000
623,676
-0.01(-0.83%)
Aug 17, 2022
0.6160
0.6200
0.5900
0.6050
790,125
-0.01(-1.63%)
Aug 16, 2022
0.6150
0.6300
0.6110
0.6150
508,706
-0.01(-0.97%)
Aug 15, 2022
0.6400
0.6440
0.6200
0.6210
342,933
-0.02(-2.97%)
Aug 12, 2022
0.6400
0.6425
0.6250
0.6400
438,580
+0.01(+1.06%)
Aug 11, 2022
0.6290
0.6500
0.6115
0.6333
449,308
+0.00(+0.68%)
Aug 10, 2022
0.6100
0.6350
0.6050
0.6290
724,410
+0.02(+3.11%)
Aug 09, 2022
0.6400
0.6500
0.6091
0.6100
551,105
-0.02(-2.71%)
Aug 08, 2022
0.6300
0.6441
0.6000
0.6270
826,259
+0.02(+3.64%)
Aug 05, 2022
0.5800
0.6215
0.5800
0.6050
597,805
+0.02(+4.13%)
Aug 04, 2022
0.5800
0.5900
0.5750
0.5810
588,185
-0.01(-0.85%)
Aug 03, 2022
0.5700
0.5900
0.5700
0.5860
402,278
+0.01(+1.45%)
Aug 02, 2022
0.5800
0.6050
0.5700
0.5776
681,567
-0.01(-1.26%)
Aug 01, 2022
0.5900
0.5984
0.5700
0.5850
650,768
+0.03(+5.84%)
Jul 29, 2022
0.5650
0.6200
0.5510
0.5527
1,357,742
-0.01(-1.74%)
Jul 28, 2022
0.5690
0.5800
0.5415
0.5625
1,218,222
-0.01(-1.14%)
Jul 27, 2022
0.5830
0.5865
0.5320
0.5690
1,197,692
-0.01(-2.40%)
Jul 26, 2022
0.6025
0.6100
0.5800
0.5830
367,866
-0.01(-2.26%)
Jul 25, 2022
0.6050
0.6100
0.5955
0.5965
737,558
-0.01(-1.40%)
Jul 22, 2022
0.6299
0.6300
0.5925
0.6050
788,218
-0.02(-3.62%)
Jul 21, 2022
0.6580
0.6580
0.6210
0.6277
855,248
-0.01(-1.98%)
Jul 20, 2022
0.6500
0.6600
0.6310
0.6404
440,239
+0.01(+0.80%)
Jul 19, 2022
0.6945
0.7125
0.6021
0.6353
2,063,832
-0.06(-8.46%)
Jul 18, 2022
0.6591
0.6980
0.6500
0.6940
1,785,452
+0.04(+6.77%)
Jul 15, 2022
0.6025
0.7400
0.6010
0.6500
4,555,540
+0.05(+7.44%)
Jul 14, 2022
0.4655
0.6090
0.4610
0.6050
3,917,248
+0.14(+29.97%)
Jul 13, 2022
0.4490
0.4655
0.4360
0.4655
1,697,282
+0.03(+6.94%)
Jul 12, 2022
0.4350
0.4490
0.4175
0.4353
2,803,371
-0.00(-0.84%)
Jul 11, 2022
0.4500
0.4500
0.4340
0.4390
8,159,977
+0.00(+0.23%)
Jul 08, 2022
0.4479
0.4565
0.4375
0.4380
10,687,391
-0.00(-0.23%)
Jul 07, 2022
0.4390
0.4500
0.4352
0.4390
6,139,685
+0.00(+0.00%)
Jul 06, 2022
0.4400
0.4510
0.4175
0.4390
2,523,497
+0.02(+4.82%)
Jul 05, 2022
0.4280
0.4500
0.4061
0.4188
5,277,510
-0.02(-3.72%)
Jul 01, 2022
0.4250
0.4480
0.4130
0.4350
4,744,568
+0.01(+3.55%)
Jun 30, 2022
0.4390
0.4600
0.4000
0.4201
5,687,154
-0.02(-3.45%)
Jun 29, 2022
0.4640
0.4718
0.4350
0.4351
5,450,410
-0.02(-5.41%)
Jun 28, 2022
0.4650
0.4690
0.4373
0.4600
3,426,701
+0.00(+0.24%)
Jun 27, 2022
0.5000
0.5000
0.4540
0.4589
3,050,838
-0.04(-8.22%)
Jun 24, 2022
0.5045
0.5410
0.4800
0.5000
3,829,714
+0.02(+4.17%)
Jun 23, 2022
0.5100
0.5100
0.4779
0.4800
1,585,975
-0.02(-4.19%)
Jun 22, 2022
0.5200
0.5246
0.4961
0.5010
2,533,136
-0.01(-2.24%)
Jun 21, 2022
0.5600
0.5600
0.4970
0.5125
2,625,175
-0.03(-5.96%)
Jun 17, 2022
0.5350
0.5660
0.5321
0.5450
1,343,605
+0.01(+0.93%)
Jun 16, 2022
0.5600
0.5700
0.5217
0.5400
1,324,691
-0.02(-3.57%)
Jun 15, 2022
0.5800
0.6048
0.5431
0.5600
1,927,852
+0.01(+1.82%)
Jun 14, 2022
0.5600
0.5957
0.5350
0.5500
2,547,087
-0.00(-0.36%)
Jun 13, 2022
0.6000
0.6100
0.5510
0.5520
1,997,248
-0.06(-9.95%)
Jun 10, 2022
0.6300
0.6400
0.5920
0.6130
2,825,791
-0.02(-2.44%)
Jun 09, 2022
0.6259
0.6800
0.6100
0.6283
3,321,281
-0.01(-1.81%)
Jun 08, 2022
0.6450
0.6740
0.6150
0.6399
2,054,908
-0.02(-3.05%)
Jun 07, 2022
0.6740
0.6740
0.6350
0.6600
2,479,302
-0.01(-1.49%)
Jun 06, 2022
0.7200
0.7200
0.6500
0.6700
2,489,491
-0.05(-7.59%)
Jun 03, 2022
0.7509
0.7509
0.7075
0.7250
442,877
-0.03(-3.45%)
Jun 02, 2022
0.7400
0.7510
0.7300
0.7509
206,632
+0.01(+1.47%)
Jun 01, 2022
0.7500
0.7600
0.6900
0.7400
352,333
-0.01(-1.33%)
May 31, 2022
0.7500
0.7800
0.7300
0.7500
358,305
-0.01(-1.32%)
May 27, 2022
0.7400
0.7600
0.7359
0.7600
832,948
+0.02(+2.84%)
May 26, 2022
0.6950
0.7400
0.6811
0.7390
445,312
+0.04(+5.57%)
May 25, 2022
0.6700
0.7095
0.6606
0.7000
1,150,993
+0.03(+4.48%)
May 24, 2022
0.6900
0.6940
0.6500
0.6700
349,677
-0.02(-2.83%)
May 23, 2022
0.6774
0.7000
0.6600
0.6895
237,559
+0.01(+2.15%)
May 20, 2022
0.6690
0.7000
0.6600
0.6750
382,514
-0.00(-0.72%)
May 19, 2022
0.6600
0.6850
0.6505
0.6799
502,673
-0.00(-0.38%)
May 18, 2022
0.6933
0.7099
0.6510
0.6825
867,693
-0.01(-1.56%)
May 17, 2022
0.7000
0.7100
0.6805
0.6933
531,039
-0.01(-0.96%)
May 16, 2022
0.7100
0.7200
0.6850
0.7000
296,364
-0.01(-1.41%)
May 13, 2022
0.6500
0.7108
0.6300
0.7100
1,508,875
+0.06(+9.23%)
May 12, 2022
0.7075
0.7100
0.6000
0.6500
1,761,738
-0.06(-8.45%)
May 11, 2022
0.7099
0.7469
0.7000
0.7100
814,288
+0.01(+0.82%)
May 10, 2022
0.7050
0.7149
0.7000
0.7042
1,218,870
+0.00(+0.60%)
May 09, 2022
0.7300
0.7399
0.7000
0.7000
977,009
-0.04(-5.38%)
May 06, 2022
0.7430
0.7700
0.7300
0.7398
579,023
-0.01(-1.62%)
May 05, 2022
0.7475
0.7800
0.7430
0.7520
958,118
-0.00(-0.46%)
May 04, 2022
0.7422
0.7700
0.7320
0.7555
587,829
+0.01(+0.87%)
May 03, 2022
0.7456
0.7500
0.7400
0.7490
363,316
+0.00(+0.38%)
May 02, 2022
0.7573
0.7645
0.7325
0.7462
863,155
-0.00(-0.51%)
Apr 29, 2022
0.7598
0.7798
0.7500
0.7500
492,098
-0.00(-0.07%)
Apr 28, 2022
0.7425
0.7555
0.7425
0.7505
317,586
+0.01(+1.08%)
Apr 27, 2022
0.7520
0.7700
0.7425
0.7425
492,650
-0.01(-1.13%)
Apr 26, 2022
0.7580
0.7580
0.7415
0.7510
1,420,752
-0.00(-0.27%)
Apr 25, 2022
0.7505
0.7600
0.7500
0.7530
444,319
+0.00(+0.27%)
Apr 22, 2022
0.7650
0.7750
0.7510
0.7510
351,148
-0.01(-1.83%)
Apr 21, 2022
0.7610
0.7750
0.7600
0.7650
663,906
-0.01(-0.65%)
Apr 20, 2022
0.7700
0.7750
0.7610
0.7700
398,286
-0.00(-0.25%)
Apr 19, 2022
0.7699
0.7750
0.7640
0.7719
427,680
+0.01(+0.88%)
Apr 18, 2022
0.7800
0.7900
0.7600
0.7652
601,685
-0.02(-2.14%)
Apr 14, 2022
0.7795
0.7950
0.7611
0.7819
468,489
+0.00(+0.31%)
Apr 13, 2022
0.7695
0.7880
0.7600
0.7795
668,961
+0.01(+1.30%)
Apr 12, 2022
0.7755
0.7800
0.7622
0.7695
569,917
-0.00(-0.32%)
Apr 11, 2022
0.7750
0.7800
0.7610
0.7720
526,748
-0.01(-1.03%)
Apr 08, 2022
0.7898
0.7898
0.7750
0.7800
420,602
-0.01(-1.24%)
Apr 07, 2022
0.8150
0.8150
0.7701
0.7898
1,189,541
-0.00(-0.03%)
Apr 06, 2022
0.7910
0.8090
0.7863
0.7900
419,174
-0.01(-0.63%)
Apr 05, 2022
0.8210
0.8210
0.7875
0.7950
1,165,025
-0.02(-1.97%)
Apr 04, 2022
0.8175
0.8550
0.8101
0.8110
1,041,043
-0.01(-1.10%)
Apr 01, 2022
0.7801
0.8300
0.7801
0.8200
2,967,331
+0.03(+4.46%)
Mar 31, 2022
0.7715
0.8000
0.7600
0.7850
641,108
-0.00(-0.20%)
Mar 30, 2022
0.7915
0.7965
0.7725
0.7866
735,980
-0.01(-0.68%)
Mar 29, 2022
0.8051
0.8093
0.7900
0.7920
840,238
-0.02(-2.04%)
Mar 28, 2022
0.8013
0.8197
0.7900
0.8085
353,434
+0.02(+2.34%)
Mar 25, 2022
0.8190
0.8199
0.7900
0.7900
482,042
-0.02(-1.92%)
Mar 24, 2022
0.8250
0.8250
0.7950
0.8055
388,803
-0.01(-1.17%)
Mar 23, 2022
0.8300
0.8300
0.8001
0.8150
948,960
-0.02(-1.81%)
Mar 22, 2022
0.8296
0.8400
0.8184
0.8300
524,584
+0.00(+0.14%)
Mar 21, 2022
0.8067
0.8500
0.7950
0.8288
1,366,733
+0.02(+2.96%)
Mar 18, 2022
0.7950
0.8100
0.7810
0.8050
673,855
+0.01(+0.89%)
Mar 17, 2022
0.7850
0.8095
0.7750
0.7979
704,220
+0.02(+2.12%)
Mar 16, 2022
0.7600
0.7927
0.7500
0.7813
555,856
+0.03(+4.16%)
Mar 15, 2022
0.7545
0.7650
0.7500
0.7501
309,282
-0.00(-0.58%)
Mar 14, 2022
0.7511
0.7640
0.7455
0.7545
993,743
-0.02(-2.01%)
Mar 11, 2022
0.7700
0.7820
0.7611
0.7700
298,159
-0.01(-0.82%)
Mar 10, 2022
0.7855
0.7950
0.7600
0.7764
708,506
-0.01(-1.16%)
Mar 09, 2022
0.7911
0.7970
0.7725
0.7855
496,543
+0.00(+0.58%)
Mar 08, 2022
0.7600
0.7970
0.7500
0.7810
1,144,254
+0.01(+1.30%)
Mar 07, 2022
0.8100
0.8100
0.7620
0.7710
739,451
-0.03(-3.44%)
Mar 04, 2022
0.8100
0.8250
0.7740
0.7985
1,132,757
-0.01(-1.41%)
Mar 03, 2022
0.8450
0.8450
0.8000
0.8099
653,072
-0.03(-3.58%)
Mar 02, 2022
0.8400
0.8499
0.8310
0.8400
342,137
+0.00(+0.00%)
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.