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
Neuronetics Inc
(NQ:
STIM
)
2.520
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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
3.030
3.210
2.770
3.000
382,168
+0.03(+1.01%)
Feb 28, 2024
3.250
3.311
2.950
2.970
380,699
-0.28(-8.62%)
Feb 27, 2024
3.350
3.440
3.210
3.250
71,696
-0.04(-1.22%)
Feb 26, 2024
3.300
3.390
3.145
3.290
148,181
+0.00(+0.00%)
Feb 23, 2024
3.300
3.340
3.090
3.290
96,776
+0.01(+0.30%)
Feb 22, 2024
3.220
3.320
3.077
3.280
75,325
+0.08(+2.66%)
Feb 21, 2024
3.020
3.340
3.020
3.195
189,460
+0.17(+5.45%)
Feb 20, 2024
3.140
3.140
2.820
3.030
116,348
-0.07(-2.26%)
Feb 16, 2024
3.130
3.190
2.920
3.100
211,032
-0.05(-1.74%)
Feb 15, 2024
3.510
3.510
3.010
3.155
287,109
-0.33(-9.34%)
Feb 14, 2024
3.430
3.540
3.260
3.480
88,325
+0.18(+5.45%)
Feb 13, 2024
3.610
3.680
3.210
3.300
135,396
-0.42(-11.29%)
Feb 12, 2024
3.610
3.920
3.605
3.720
194,104
+0.12(+3.33%)
Feb 09, 2024
3.590
3.697
3.440
3.600
142,050
+0.01(+0.28%)
Feb 08, 2024
3.550
3.699
3.540
3.590
91,461
+0.05(+1.41%)
Feb 07, 2024
3.500
3.690
3.470
3.540
137,453
+0.02(+0.57%)
Feb 06, 2024
3.310
3.520
3.210
3.520
85,700
+0.22(+6.67%)
Feb 05, 2024
3.310
3.360
3.240
3.300
54,450
-0.08(-2.37%)
Feb 02, 2024
3.260
3.390
3.250
3.380
82,095
+0.03(+0.90%)
Feb 01, 2024
3.380
3.460
3.065
3.350
177,840
-0.05(-1.47%)
Jan 31, 2024
3.510
3.635
3.300
3.400
215,500
-0.10(-2.86%)
Jan 30, 2024
3.300
3.500
3.210
3.500
102,996
+0.15(+4.48%)
Jan 29, 2024
3.340
3.419
3.250
3.350
71,465
+0.00(+0.00%)
Jan 26, 2024
3.500
3.525
3.340
3.350
136,355
-0.17(-4.83%)
Jan 25, 2024
3.530
3.620
3.450
3.520
159,850
+0.07(+2.03%)
Jan 24, 2024
3.420
3.790
3.410
3.450
221,019
+0.10(+2.99%)
Jan 23, 2024
3.540
3.540
3.310
3.350
141,403
-0.14(-4.01%)
Jan 22, 2024
3.350
3.640
3.240
3.490
162,458
+0.17(+5.12%)
Jan 19, 2024
3.210
3.370
3.100
3.320
163,818
+0.12(+3.75%)
Jan 18, 2024
3.030
3.210
2.990
3.200
163,785
+0.20(+6.67%)
Jan 17, 2024
2.960
3.182
2.860
3.000
145,579
+0.00(+0.00%)
Jan 16, 2024
3.010
3.090
2.840
3.000
251,895
-0.04(-1.32%)
Jan 12, 2024
3.130
3.360
2.950
3.040
159,540
-0.13(-4.10%)
Jan 11, 2024
3.460
3.460
3.020
3.170
231,609
-0.27(-7.85%)
Jan 10, 2024
2.790
3.700
2.790
3.440
454,448
+0.58(+20.28%)
Jan 09, 2024
2.750
2.920
2.580
2.860
191,866
+0.06(+2.14%)
Jan 08, 2024
2.960
3.130
2.750
2.800
441,735
-0.19(-6.35%)
Jan 05, 2024
2.660
3.230
2.650
2.990
412,384
+0.28(+10.33%)
Jan 04, 2024
2.650
2.760
2.410
2.710
119,943
+0.03(+1.12%)
Jan 03, 2024
2.750
2.820
2.610
2.680
369,391
-0.07(-2.55%)
Jan 02, 2024
2.700
2.870
2.650
2.750
158,386
-0.15(-5.17%)
Dec 29, 2023
2.810
2.940
2.720
2.900
150,502
+0.08(+2.84%)
Dec 28, 2023
2.690
2.880
2.660
2.820
215,437
+0.10(+3.68%)
Dec 27, 2023
2.700
3.000
2.680
2.720
365,612
-0.01(-0.37%)
Dec 26, 2023
2.860
2.860
2.640
2.730
169,297
+0.05(+1.87%)
Dec 22, 2023
2.550
2.805
2.550
2.680
210,302
+0.16(+6.35%)
Dec 21, 2023
2.730
2.730
2.460
2.520
223,590
-0.13(-4.91%)
Dec 20, 2023
2.440
2.940
2.350
2.650
649,631
+0.19(+7.94%)
Dec 19, 2023
2.180
2.500
2.110
2.455
452,489
+0.27(+12.61%)
Dec 18, 2023
2.220
2.260
2.010
2.180
370,411
+0.03(+1.40%)
Dec 15, 2023
2.200
2.219
2.120
2.150
626,322
+0.03(+1.42%)
Dec 14, 2023
2.100
2.250
2.080
2.120
693,984
+0.03(+1.44%)
Dec 13, 2023
1.970
2.150
1.930
2.090
401,905
+0.09(+4.50%)
Dec 12, 2023
1.920
2.050
1.880
2.000
182,346
+0.08(+4.17%)
Dec 11, 2023
1.850
1.972
1.821
1.920
93,965
+0.09(+4.92%)
Dec 08, 2023
1.780
1.880
1.780
1.830
72,435
+0.03(+1.67%)
Dec 07, 2023
1.870
1.935
1.770
1.800
54,925
-0.09(-4.76%)
Dec 06, 2023
1.950
1.990
1.870
1.890
46,915
-0.06(-3.08%)
Dec 05, 2023
2.250
2.250
1.910
1.950
168,296
-0.26(-11.76%)
Dec 04, 2023
2.070
2.250
2.000
2.210
452,734
+0.18(+8.87%)
Dec 01, 2023
1.870
2.033
1.820
2.030
183,878
+0.21(+11.54%)
Nov 30, 2023
1.550
1.910
1.500
1.820
106,703
+0.32(+21.33%)
Nov 29, 2023
1.370
1.600
1.360
1.500
119,509
+0.12(+8.70%)
Nov 28, 2023
1.400
1.440
1.380
1.380
85,431
-0.04(-2.82%)
Nov 27, 2023
1.410
1.470
1.400
1.420
26,046
-0.03(-2.07%)
Nov 24, 2023
1.390
1.450
1.330
1.450
14,489
+0.11(+8.21%)
Nov 22, 2023
1.320
1.342
1.310
1.340
53,358
+0.02(+1.52%)
Nov 21, 2023
1.360
1.360
1.300
1.320
22,701
-0.03(-2.22%)
Nov 20, 2023
1.330
1.355
1.330
1.350
8,736
+0.00(+0.00%)
Nov 17, 2023
1.340
1.350
1.300
1.350
23,920
-0.01(-0.74%)
Nov 16, 2023
1.390
1.390
1.350
1.360
12,762
+0.00(+0.00%)
Nov 15, 2023
1.400
1.417
1.350
1.360
13,602
-0.01(-0.73%)
Nov 14, 2023
1.260
1.401
1.260
1.370
46,281
+0.12(+9.60%)
Nov 13, 2023
1.290
1.330
1.240
1.250
22,748
-0.02(-1.57%)
Nov 10, 2023
1.300
1.331
1.240
1.270
29,502
-0.02(-1.93%)
Nov 09, 2023
1.460
1.460
1.260
1.295
74,291
-0.17(-11.30%)
Nov 08, 2023
1.410
1.510
1.360
1.460
67,107
+0.06(+4.29%)
Nov 07, 2023
1.300
1.420
1.295
1.400
58,604
+0.10(+8.11%)
Nov 06, 2023
1.390
1.520
1.235
1.295
67,344
-0.10(-7.50%)
Nov 03, 2023
1.170
1.400
1.100
1.400
77,965
+0.24(+20.69%)
Nov 02, 2023
1.170
1.170
1.100
1.160
30,095
+0.01(+0.87%)
Nov 01, 2023
1.180
1.200
1.110
1.150
20,471
+0.00(+0.00%)
Oct 31, 2023
1.070
1.190
1.050
1.150
86,582
+0.07(+6.48%)
Oct 30, 2023
1.050
1.110
1.030
1.080
21,829
+0.03(+2.86%)
Oct 27, 2023
1.060
1.120
1.030
1.050
33,211
+0.00(+0.00%)
Oct 26, 2023
1.080
1.120
1.040
1.050
13,581
-0.05(-4.55%)
Oct 25, 2023
1.070
1.100
1.050
1.100
14,247
+0.02(+1.85%)
Oct 24, 2023
1.060
1.130
1.055
1.080
22,081
+0.02(+1.89%)
Oct 23, 2023
1.090
1.300
1.040
1.060
42,713
-0.03(-2.75%)
Oct 20, 2023
1.100
1.110
1.060
1.090
32,649
-0.01(-0.91%)
Oct 19, 2023
1.120
1.130
1.060
1.100
94,332
-0.03(-2.65%)
Oct 18, 2023
1.160
1.170
1.100
1.130
38,880
-0.02(-1.74%)
Oct 17, 2023
1.120
1.200
1.090
1.150
49,579
+0.03(+2.68%)
Oct 16, 2023
1.110
1.160
1.110
1.120
76,047
+0.00(+0.00%)
Oct 13, 2023
1.170
1.170
1.100
1.120
51,262
-0.05(-4.27%)
Oct 12, 2023
1.180
1.218
1.130
1.170
59,692
-0.03(-2.50%)
Oct 11, 2023
1.210
1.235
1.160
1.200
31,034
+0.00(+0.00%)
Oct 10, 2023
1.220
1.220
1.160
1.200
38,486
+0.05(+4.35%)
Oct 09, 2023
1.130
1.150
1.110
1.150
136,898
-0.01(-0.86%)
Oct 06, 2023
1.120
1.170
1.110
1.160
110,735
+0.02(+1.75%)
Oct 05, 2023
1.170
1.229
1.100
1.140
61,684
-0.03(-2.56%)
Oct 04, 2023
1.240
1.240
1.100
1.170
286,678
-0.05(-4.10%)
Oct 03, 2023
1.310
1.320
1.210
1.220
134,151
-0.09(-6.87%)
Oct 02, 2023
1.360
1.360
1.260
1.310
101,324
-0.04(-2.96%)
Sep 29, 2023
1.400
1.400
1.310
1.350
37,027
+0.00(+0.00%)
Sep 28, 2023
1.310
1.380
1.310
1.350
22,582
+0.01(+0.75%)
Sep 27, 2023
1.310
1.380
1.300
1.340
69,801
+0.05(+3.88%)
Sep 26, 2023
1.280
1.350
1.275
1.290
112,214
-0.04(-3.01%)
Sep 25, 2023
1.300
1.350
1.310
1.330
34,765
+0.02(+1.53%)
Sep 22, 2023
1.310
1.340
1.250
1.310
55,910
-0.02(-1.50%)
Sep 21, 2023
1.330
1.370
1.300
1.330
112,024
-0.03(-2.21%)
Sep 20, 2023
1.360
1.420
1.320
1.360
92,881
+0.01(+0.74%)
Sep 19, 2023
1.390
1.440
1.317
1.350
208,849
-0.04(-2.88%)
Sep 18, 2023
1.420
1.420
1.360
1.390
309,245
-0.04(-2.80%)
Sep 15, 2023
1.420
1.460
1.400
1.430
119,784
-0.02(-1.38%)
Sep 14, 2023
1.470
1.470
1.440
1.450
123,870
-0.01(-0.68%)
Sep 13, 2023
1.480
1.480
1.450
1.460
207,534
-0.02(-1.35%)
Sep 12, 2023
1.520
1.520
1.460
1.480
326,725
-0.04(-2.63%)
Sep 11, 2023
1.480
1.540
1.460
1.520
115,165
+0.03(+2.36%)
Sep 08, 2023
1.510
1.580
1.460
1.485
88,990
-0.04(-2.94%)
Sep 07, 2023
1.610
1.610
1.450
1.530
198,162
-0.07(-4.38%)
Sep 06, 2023
1.660
1.660
1.570
1.600
29,861
-0.04(-2.44%)
Sep 05, 2023
1.610
1.665
1.589
1.640
77,244
+0.01(+0.61%)
Sep 01, 2023
1.730
1.735
1.601
1.630
36,365
-0.01(-0.61%)
Aug 31, 2023
1.600
1.670
1.580
1.640
86,458
+0.01(+0.61%)
Aug 30, 2023
1.650
1.670
1.630
1.630
69,186
-0.01(-0.61%)
Aug 29, 2023
1.620
1.715
1.560
1.640
91,959
+0.02(+1.23%)
Aug 28, 2023
1.610
1.690
1.580
1.620
88,408
+0.01(+0.62%)
Aug 25, 2023
1.658
1.670
1.595
1.610
52,414
-0.02(-1.23%)
Aug 24, 2023
1.600
1.630
1.560
1.630
174,946
+0.03(+1.87%)
Aug 23, 2023
1.620
1.640
1.598
1.600
59,832
-0.03(-1.84%)
Aug 22, 2023
1.630
1.650
1.561
1.630
254,409
-0.01(-0.61%)
Aug 21, 2023
1.670
1.686
1.615
1.640
296,270
-0.04(-2.38%)
Aug 18, 2023
1.730
1.730
1.660
1.680
39,606
-0.06(-3.45%)
Aug 17, 2023
1.770
1.770
1.680
1.740
75,440
-0.04(-2.25%)
Aug 16, 2023
1.820
1.890
1.760
1.780
46,091
-0.02(-1.11%)
Aug 15, 2023
1.710
1.838
1.660
1.800
80,556
+0.06(+3.75%)
Aug 14, 2023
1.800
1.840
1.620
1.735
517,158
-0.02(-1.42%)
Aug 11, 2023
1.820
1.820
1.700
1.760
184,707
-0.08(-4.35%)
Aug 10, 2023
1.880
1.900
1.710
1.840
149,957
+0.01(+0.55%)
Aug 09, 2023
1.910
2.000
1.780
1.830
289,779
-0.06(-3.17%)
Aug 08, 2023
2.130
2.160
1.750
1.890
485,439
-0.01(-0.53%)
Aug 07, 2023
1.900
1.919
1.800
1.900
198,497
-0.02(-1.04%)
Aug 04, 2023
1.940
1.960
1.870
1.920
87,747
-0.03(-1.54%)
Aug 03, 2023
1.980
2.010
1.900
1.950
50,005
+0.00(+0.00%)
Aug 02, 2023
1.960
2.015
1.920
1.950
93,241
-0.01(-0.51%)
Aug 01, 2023
1.990
2.000
1.920
1.960
65,092
-0.01(-0.51%)
Jul 31, 2023
1.950
2.000
1.940
1.970
115,038
+0.00(+0.00%)
Jul 28, 2023
2.030
2.050
1.920
1.970
102,945
-0.05(-2.48%)
Jul 27, 2023
1.990
2.040
1.981
2.020
28,500
+0.02(+1.00%)
Jul 26, 2023
1.990
2.000
1.920
2.000
70,679
+0.02(+1.01%)
Jul 25, 2023
2.020
2.020
1.980
1.980
107,895
+0.06(+3.13%)
Jul 24, 2023
2.060
2.100
1.900
1.920
174,294
-0.14(-6.80%)
Jul 21, 2023
2.060
2.100
2.010
2.060
111,920
+0.00(+0.00%)
Jul 20, 2023
2.050
2.120
2.020
2.060
48,504
+0.06(+3.00%)
Jul 19, 2023
2.170
2.170
1.960
2.000
537,833
-0.09(-4.31%)
Jul 18, 2023
2.080
2.179
2.020
2.090
95,671
+0.05(+2.45%)
Jul 17, 2023
2.090
2.120
2.010
2.040
241,589
+0.00(+0.00%)
Jul 14, 2023
2.180
2.180
2.030
2.040
171,163
-0.12(-5.56%)
Jul 13, 2023
2.080
2.170
2.075
2.160
78,101
+0.07(+3.35%)
Jul 12, 2023
2.180
2.190
2.000
2.090
275,096
-0.07(-3.24%)
Jul 11, 2023
2.180
2.205
2.100
2.160
68,484
-0.01(-0.46%)
Jul 10, 2023
2.150
2.294
2.120
2.170
63,570
+0.10(+4.83%)
Jul 07, 2023
2.240
2.240
2.050
2.070
134,080
-0.08(-3.72%)
Jul 06, 2023
2.190
2.230
2.120
2.150
86,401
-0.06(-2.71%)
Jul 05, 2023
2.240
2.270
2.130
2.210
71,506
-0.01(-0.45%)
Jul 03, 2023
2.150
2.220
2.150
2.220
38,483
+0.07(+3.26%)
Jun 30, 2023
2.160
2.220
2.105
2.150
116,779
-0.01(-0.46%)
Jun 29, 2023
2.160
2.240
2.100
2.160
59,763
+0.01(+0.47%)
Jun 28, 2023
2.080
2.180
2.080
2.150
35,194
+0.07(+3.37%)
Jun 27, 2023
2.130
2.161
2.060
2.080
187,854
-0.06(-3.03%)
Jun 26, 2023
2.080
2.300
2.050
2.145
66,278
+0.06(+2.63%)
Jun 23, 2023
2.110
2.183
2.010
2.090
104,987
-0.06(-2.79%)
Jun 22, 2023
2.180
2.250
2.110
2.150
115,623
-0.02(-0.92%)
Jun 21, 2023
2.130
2.210
2.020
2.170
142,583
+0.04(+1.88%)
Jun 20, 2023
2.190
2.310
2.080
2.130
467,640
-0.07(-3.18%)
Jun 16, 2023
2.380
2.400
2.200
2.200
124,656
-0.14(-5.98%)
Jun 15, 2023
2.410
2.430
2.340
2.340
66,933
-0.04(-1.68%)
Jun 14, 2023
2.400
2.510
2.360
2.380
219,802
+0.01(+0.42%)
Jun 13, 2023
2.330
2.450
2.330
2.370
170,388
-0.02(-0.84%)
Jun 12, 2023
2.400
2.540
2.300
2.390
156,401
+0.02(+0.84%)
Jun 09, 2023
2.430
2.490
2.370
2.370
109,983
-0.05(-2.07%)
Jun 08, 2023
2.470
2.510
2.290
2.420
113,095
-0.04(-1.63%)
Jun 07, 2023
2.550
2.620
2.460
2.460
85,720
-0.10(-3.91%)
Jun 06, 2023
2.530
2.606
2.370
2.560
91,929
-0.01(-0.39%)
Jun 05, 2023
2.730
2.730
2.510
2.570
70,964
-0.14(-5.17%)
Jun 02, 2023
2.850
2.850
2.620
2.710
55,198
-0.06(-2.17%)
Jun 01, 2023
2.740
2.830
2.670
2.770
34,544
+0.04(+1.47%)
May 31, 2023
2.770
2.830
2.620
2.730
77,829
-0.04(-1.44%)
May 30, 2023
2.970
3.033
2.590
2.770
90,362
-0.15(-5.14%)
May 26, 2023
2.800
3.090
2.760
2.920
203,149
+0.17(+6.18%)
May 25, 2023
2.740
2.770
2.570
2.750
101,001
-0.03(-1.08%)
May 24, 2023
2.690
2.780
2.600
2.780
99,786
+0.07(+2.58%)
May 23, 2023
2.710
2.840
2.530
2.710
69,230
-0.03(-1.09%)
May 22, 2023
2.720
2.800
2.570
2.740
129,437
+0.03(+1.11%)
May 19, 2023
2.580
2.740
2.530
2.710
128,487
+0.14(+5.45%)
May 18, 2023
2.750
2.760
2.500
2.570
121,817
-0.19(-6.88%)
May 17, 2023
2.720
2.970
2.640
2.760
171,460
+0.06(+2.22%)
May 16, 2023
2.820
2.830
2.680
2.700
41,574
-0.12(-4.26%)
May 15, 2023
2.780
2.830
2.600
2.820
64,826
+0.04(+1.44%)
May 12, 2023
2.750
2.870
2.600
2.780
120,172
+0.03(+1.28%)
May 11, 2023
2.850
2.850
2.641
2.745
103,404
-0.06(-2.31%)
May 10, 2023
2.840
3.140
2.800
2.810
325,498
+0.01(+0.36%)
May 09, 2023
2.490
3.180
2.460
2.800
1,387,508
+0.60(+27.27%)
May 08, 2023
2.300
2.376
2.160
2.200
228,695
-0.07(-3.08%)
May 05, 2023
2.260
2.320
2.200
2.270
67,987
+0.02(+0.89%)
May 04, 2023
2.200
2.309
2.170
2.250
94,264
+0.00(+0.00%)
May 03, 2023
2.260
2.310
2.210
2.250
42,731
+0.00(+0.00%)
May 02, 2023
2.300
2.330
2.160
2.250
131,405
-0.05(-2.17%)
May 01, 2023
2.270
2.370
2.250
2.300
99,562
+0.01(+0.44%)
Apr 28, 2023
2.280
2.330
2.190
2.290
518,949
+0.03(+1.33%)
Apr 27, 2023
2.240
2.300
2.184
2.260
251,091
+0.03(+1.35%)
Apr 26, 2023
2.240
2.295
2.211
2.230
116,418
+0.00(+0.00%)
Apr 25, 2023
2.200
2.260
2.200
2.230
95,616
+0.01(+0.45%)
Apr 24, 2023
2.200
2.240
2.120
2.220
154,022
+0.02(+0.91%)
Apr 21, 2023
2.170
2.240
2.150
2.200
94,858
+0.04(+1.85%)
Apr 20, 2023
2.150
2.210
2.130
2.160
104,997
-0.02(-0.92%)
Apr 19, 2023
2.060
2.190
2.060
2.180
126,484
+0.11(+5.31%)
Apr 18, 2023
2.160
2.172
2.010
2.070
104,424
-0.10(-4.61%)
Apr 17, 2023
2.200
2.230
2.150
2.170
81,073
-0.05(-2.25%)
Apr 14, 2023
2.300
2.350
2.180
2.220
104,567
-0.09(-3.90%)
Apr 13, 2023
2.370
2.420
2.270
2.310
143,163
-0.05(-2.12%)
Apr 12, 2023
2.490
2.530
2.310
2.360
144,636
-0.11(-4.45%)
Apr 11, 2023
2.440
2.610
2.440
2.470
155,179
+0.03(+1.23%)
Apr 10, 2023
2.310
2.490
2.260
2.440
218,890
+0.12(+5.17%)
Apr 06, 2023
2.570
2.570
2.230
2.320
972,650
-0.24(-9.38%)
Apr 05, 2023
2.700
2.720
2.530
2.560
118,118
-0.13(-4.83%)
Apr 04, 2023
2.670
2.760
2.630
2.690
122,298
+0.06(+2.28%)
Apr 03, 2023
2.920
2.920
2.570
2.630
250,216
-0.28(-9.62%)
Mar 31, 2023
2.930
2.940
2.750
2.910
147,001
+0.00(+0.00%)
Mar 30, 2023
2.950
3.020
2.870
2.910
67,472
-0.01(-0.34%)
Mar 29, 2023
2.920
3.010
2.855
2.920
87,275
+0.06(+2.10%)
Mar 28, 2023
2.940
2.990
2.850
2.860
86,024
-0.07(-2.39%)
Mar 27, 2023
2.870
2.990
2.869
2.930
102,578
+0.12(+4.27%)
Mar 24, 2023
2.950
3.010
2.650
2.810
215,682
-0.12(-4.10%)
Mar 23, 2023
2.970
3.180
2.850
2.930
272,966
+0.01(+0.34%)
Mar 22, 2023
3.200
3.320
2.920
2.920
143,745
-0.24(-7.59%)
Mar 21, 2023
3.030
3.190
2.970
3.160
95,731
+0.28(+9.72%)
Mar 20, 2023
2.830
2.900
2.710
2.880
257,912
+0.05(+1.77%)
Mar 17, 2023
2.930
3.060
2.820
2.830
191,963
-0.13(-4.39%)
Mar 16, 2023
3.100
3.210
2.865
2.960
808,258
-0.10(-3.27%)
Mar 15, 2023
2.940
3.110
2.921
3.060
168,891
+0.02(+0.66%)
Mar 14, 2023
2.960
3.100
2.900
3.040
379,932
+0.12(+4.11%)
Mar 13, 2023
3.210
3.280
2.920
2.920
424,993
-0.25(-7.89%)
Mar 10, 2023
3.500
3.580
2.950
3.170
1,060,032
-0.34(-9.69%)
Mar 09, 2023
3.770
3.970
3.430
3.510
788,544
-0.24(-6.40%)
Mar 08, 2023
4.180
4.250
3.620
3.750
1,029,462
-0.46(-10.93%)
Mar 07, 2023
4.760
4.760
4.120
4.210
704,119
-1.00(-19.19%)
Mar 06, 2023
5.270
5.420
5.080
5.210
119,963
-0.06(-1.14%)
Mar 03, 2023
5.520
5.620
5.100
5.270
423,480
+0.05(+0.96%)
Mar 02, 2023
5.450
5.520
5.220
5.220
99,721
-0.29(-5.26%)
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.