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
Acacia Res-Acacia
(NQ:
ACTG
)
5.550
-0.020 (-0.36%)
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 (%)
Mar 28, 2024
5.260
5.440
5.260
5.330
306,075
+0.05(+0.95%)
Mar 27, 2024
5.230
5.290
5.230
5.280
317,317
+0.05(+0.96%)
Mar 26, 2024
5.280
5.290
5.170
5.230
222,689
-0.01(-0.19%)
Mar 25, 2024
5.270
5.340
5.210
5.240
363,818
+0.03(+0.58%)
Mar 22, 2024
5.210
5.340
5.110
5.210
472,898
+0.03(+0.58%)
Mar 21, 2024
5.170
5.250
5.140
5.180
470,319
+0.01(+0.19%)
Mar 20, 2024
5.050
5.190
5.000
5.170
591,739
+0.12(+2.38%)
Mar 19, 2024
4.940
5.110
4.895
5.050
781,267
+0.14(+2.85%)
Mar 18, 2024
4.780
4.985
4.698
4.910
811,140
+0.26(+5.59%)
Mar 15, 2024
4.300
4.680
4.270
4.650
1,197,247
+0.67(+16.83%)
Mar 14, 2024
4.030
4.040
3.945
3.980
244,025
-0.02(-0.50%)
Mar 13, 2024
4.020
4.060
4.000
4.000
94,095
-0.02(-0.50%)
Mar 12, 2024
4.050
4.060
4.000
4.020
77,389
+0.00(+0.00%)
Mar 11, 2024
4.010
4.030
4.000
4.020
67,386
+0.00(+0.00%)
Mar 08, 2024
4.050
4.065
3.990
4.020
100,271
+0.01(+0.25%)
Mar 07, 2024
3.940
4.030
3.940
4.010
83,698
+0.09(+2.30%)
Mar 06, 2024
3.990
3.990
3.920
3.920
140,664
-0.02(-0.51%)
Mar 05, 2024
4.060
4.070
3.940
3.940
170,353
-0.12(-2.96%)
Mar 04, 2024
4.070
4.110
4.030
4.060
171,848
+0.00(+0.00%)
Mar 01, 2024
4.050
4.090
4.025
4.060
93,136
+0.02(+0.50%)
Feb 29, 2024
4.050
4.050
3.970
4.040
145,642
+0.07(+1.76%)
Feb 28, 2024
3.980
4.030
3.970
3.970
121,274
-0.03(-0.75%)
Feb 27, 2024
3.980
4.019
3.960
4.000
81,471
+0.03(+0.76%)
Feb 26, 2024
4.030
4.043
3.950
3.970
122,450
-0.03(-0.75%)
Feb 23, 2024
4.020
4.050
3.990
4.000
117,485
-0.01(-0.25%)
Feb 22, 2024
4.000
4.055
3.965
4.010
153,301
-0.01(-0.25%)
Feb 21, 2024
4.070
4.180
4.000
4.020
136,985
-0.06(-1.47%)
Feb 20, 2024
4.150
4.220
4.040
4.080
184,401
-0.11(-2.63%)
Feb 16, 2024
4.330
4.340
4.190
4.190
126,306
-0.16(-3.68%)
Feb 15, 2024
4.380
4.400
4.300
4.350
192,134
+0.03(+0.69%)
Feb 14, 2024
4.230
4.330
4.220
4.320
197,876
+0.14(+3.35%)
Feb 13, 2024
4.270
4.340
4.160
4.180
219,463
-0.14(-3.24%)
Feb 12, 2024
4.330
4.360
4.240
4.320
256,067
-0.04(-0.92%)
Feb 09, 2024
4.290
4.395
4.230
4.360
277,380
+0.10(+2.35%)
Feb 08, 2024
4.250
4.300
4.150
4.260
422,620
+0.39(+10.08%)
Feb 07, 2024
3.880
3.920
3.820
3.870
231,701
-0.01(-0.26%)
Feb 06, 2024
3.800
3.905
3.780
3.880
191,948
+0.07(+1.84%)
Feb 05, 2024
3.970
4.010
3.800
3.810
322,182
-0.16(-4.03%)
Feb 02, 2024
3.920
4.060
3.910
3.970
128,500
+0.01(+0.25%)
Feb 01, 2024
3.940
4.025
3.910
3.960
117,707
+0.05(+1.28%)
Jan 31, 2024
4.020
4.100
3.910
3.910
218,996
-0.12(-2.98%)
Jan 30, 2024
4.150
4.159
4.020
4.030
78,629
-0.11(-2.66%)
Jan 29, 2024
4.050
4.490
4.025
4.140
334,195
+0.08(+1.97%)
Jan 26, 2024
4.090
4.100
4.010
4.060
69,053
+0.00(+0.00%)
Jan 25, 2024
4.050
4.120
4.010
4.060
118,211
+0.06(+1.50%)
Jan 24, 2024
4.040
4.090
3.970
4.000
109,022
+0.00(+0.00%)
Jan 23, 2024
3.980
4.010
3.935
4.000
136,663
+0.06(+1.52%)
Jan 22, 2024
3.880
3.940
3.850
3.940
174,732
+0.15(+3.96%)
Jan 19, 2024
3.750
3.830
3.680
3.790
202,440
+0.04(+1.07%)
Jan 18, 2024
3.740
3.750
3.700
3.750
86,728
+0.02(+0.54%)
Jan 17, 2024
3.700
3.770
3.690
3.730
81,632
+0.00(+0.00%)
Jan 16, 2024
3.660
3.830
3.700
3.730
132,936
-0.02(-0.53%)
Jan 12, 2024
3.810
3.830
3.710
3.750
121,561
-0.01(-0.27%)
Jan 11, 2024
3.790
3.870
3.725
3.760
110,477
-0.02(-0.53%)
Jan 10, 2024
3.890
3.890
3.760
3.780
106,503
-0.11(-2.83%)
Jan 09, 2024
3.860
3.918
3.830
3.890
137,361
+0.00(+0.00%)
Jan 08, 2024
3.860
3.900
3.820
3.890
88,655
+0.05(+1.30%)
Jan 05, 2024
3.810
3.875
3.650
3.840
132,636
+0.02(+0.52%)
Jan 04, 2024
3.910
3.910
3.820
3.820
89,392
-0.07(-1.80%)
Jan 03, 2024
3.900
3.970
3.880
3.890
127,466
-0.03(-0.77%)
Jan 02, 2024
3.920
3.947
3.870
3.920
146,633
+0.00(+0.00%)
Dec 29, 2023
3.990
4.010
3.920
3.920
120,723
-0.06(-1.51%)
Dec 28, 2023
4.000
4.050
3.950
3.980
177,002
-0.02(-0.50%)
Dec 27, 2023
3.980
4.010
3.940
4.000
93,400
+0.01(+0.25%)
Dec 26, 2023
3.980
4.020
3.910
3.990
188,133
+0.02(+0.50%)
Dec 22, 2023
3.960
3.996
3.840
3.970
103,283
+0.03(+0.76%)
Dec 21, 2023
3.820
3.950
3.810
3.940
180,696
+0.13(+3.41%)
Dec 20, 2023
3.910
3.960
3.800
3.810
338,214
-0.09(-2.31%)
Dec 19, 2023
3.860
3.970
3.830
3.900
613,913
+0.06(+1.56%)
Dec 18, 2023
3.900
3.900
3.800
3.840
282,718
-0.06(-1.54%)
Dec 15, 2023
3.910
3.920
3.865
3.900
397,862
+0.01(+0.26%)
Dec 14, 2023
3.870
3.930
3.815
3.890
201,416
+0.04(+1.04%)
Dec 13, 2023
3.740
3.870
3.735
3.850
208,071
+0.10(+2.67%)
Dec 12, 2023
3.760
3.801
3.730
3.750
127,748
-0.01(-0.27%)
Dec 11, 2023
3.740
3.799
3.710
3.760
142,661
-0.02(-0.53%)
Dec 08, 2023
3.780
3.795
3.730
3.780
93,418
-0.01(-0.26%)
Dec 07, 2023
3.760
3.790
3.715
3.790
162,580
+0.03(+0.80%)
Dec 06, 2023
4.000
4.030
3.750
3.760
284,142
-0.22(-5.53%)
Dec 05, 2023
3.940
4.000
3.900
3.980
338,925
+0.04(+1.02%)
Dec 04, 2023
3.730
3.955
3.730
3.940
525,301
+0.18(+4.79%)
Dec 01, 2023
3.620
3.770
3.610
3.760
409,893
+0.12(+3.30%)
Nov 30, 2023
3.630
3.660
3.575
3.640
849,258
+0.02(+0.55%)
Nov 29, 2023
3.630
3.670
3.580
3.620
234,500
-0.02(-0.55%)
Nov 28, 2023
3.640
3.680
3.610
3.640
215,120
-0.01(-0.27%)
Nov 27, 2023
3.680
3.710
3.640
3.650
216,460
-0.07(-1.88%)
Nov 24, 2023
3.750
3.780
3.720
3.720
101,699
-0.02(-0.53%)
Nov 22, 2023
3.730
3.770
3.710
3.740
125,427
+0.02(+0.54%)
Nov 21, 2023
3.720
3.780
3.650
3.720
223,234
-0.03(-0.80%)
Nov 20, 2023
3.760
3.780
3.650
3.750
418,067
+0.01(+0.27%)
Nov 17, 2023
3.740
3.780
3.695
3.740
194,796
+0.03(+0.81%)
Nov 16, 2023
3.700
3.750
3.635
3.710
369,786
+0.00(+0.00%)
Nov 15, 2023
3.710
3.740
3.630
3.710
283,458
+0.02(+0.54%)
Nov 14, 2023
3.730
3.950
3.635
3.690
665,112
+0.06(+1.65%)
Nov 13, 2023
3.625
3.658
3.610
3.630
125,038
+0.00(+0.00%)
Nov 10, 2023
3.630
3.670
3.545
3.630
261,663
+0.02(+0.55%)
Nov 09, 2023
3.670
3.690
3.580
3.610
120,702
-0.06(-1.63%)
Nov 08, 2023
3.690
3.690
3.600
3.670
122,992
-0.02(-0.54%)
Nov 07, 2023
3.720
3.730
3.660
3.690
124,465
-0.05(-1.34%)
Nov 06, 2023
3.700
3.755
3.690
3.740
143,013
+0.02(+0.54%)
Nov 03, 2023
3.730
3.780
3.690
3.720
329,626
+0.04(+1.09%)
Nov 02, 2023
3.650
3.718
3.585
3.680
355,600
+0.09(+2.51%)
Nov 01, 2023
3.590
3.635
3.550
3.590
161,820
+0.00(+0.00%)
Oct 31, 2023
3.540
3.610
3.500
3.590
258,038
+0.06(+1.70%)
Oct 30, 2023
3.570
3.570
3.510
3.530
129,113
-0.01(-0.28%)
Oct 27, 2023
3.550
3.555
3.520
3.540
116,649
+0.00(+0.00%)
Oct 26, 2023
3.560
3.560
3.470
3.540
203,246
-0.00(-0.14%)
Oct 25, 2023
3.520
3.600
3.520
3.545
195,379
-0.00(-0.14%)
Oct 24, 2023
3.550
3.570
3.540
3.550
157,113
+0.02(+0.57%)
Oct 23, 2023
3.490
3.560
3.470
3.530
156,690
+0.03(+0.86%)
Oct 20, 2023
3.470
3.560
3.435
3.500
182,238
+0.04(+1.16%)
Oct 19, 2023
3.480
3.530
3.430
3.460
105,350
-0.04(-1.14%)
Oct 18, 2023
3.560
3.560
3.455
3.500
218,247
-0.07(-1.96%)
Oct 17, 2023
3.620
3.665
3.570
3.570
127,371
-0.06(-1.65%)
Oct 16, 2023
3.600
3.655
3.565
3.630
127,115
+0.06(+1.68%)
Oct 13, 2023
3.640
3.640
3.550
3.570
126,984
-0.06(-1.65%)
Oct 12, 2023
3.640
3.650
3.540
3.630
201,620
+0.01(+0.28%)
Oct 11, 2023
3.680
3.700
3.610
3.620
107,962
-0.06(-1.63%)
Oct 10, 2023
3.630
3.700
3.630
3.680
351,231
+0.03(+0.82%)
Oct 09, 2023
3.540
3.660
3.540
3.650
178,075
+0.09(+2.53%)
Oct 06, 2023
3.500
3.580
3.490
3.560
149,908
+0.06(+1.71%)
Oct 05, 2023
3.510
3.550
3.460
3.500
172,215
-0.01(-0.28%)
Oct 04, 2023
3.530
3.546
3.480
3.510
185,848
-0.04(-1.13%)
Oct 03, 2023
3.550
3.580
3.490
3.550
310,734
+0.00(+0.00%)
Oct 02, 2023
3.630
3.650
3.520
3.550
191,749
-0.10(-2.74%)
Sep 29, 2023
3.550
3.690
3.550
3.650
230,291
+0.13(+3.69%)
Sep 28, 2023
3.560
3.560
3.470
3.520
211,687
-0.03(-0.85%)
Sep 27, 2023
3.490
3.590
3.490
3.550
172,181
+0.07(+2.01%)
Sep 26, 2023
3.530
3.590
3.480
3.480
266,798
-0.07(-1.97%)
Sep 25, 2023
3.550
3.595
3.550
3.550
188,944
-0.01(-0.28%)
Sep 22, 2023
3.650
3.675
3.560
3.560
169,777
-0.10(-2.73%)
Sep 21, 2023
3.580
3.700
3.580
3.660
267,836
+0.07(+1.95%)
Sep 20, 2023
3.630
3.690
3.590
3.590
243,432
-0.03(-0.83%)
Sep 19, 2023
3.660
3.680
3.610
3.620
145,382
-0.04(-1.09%)
Sep 18, 2023
3.670
3.710
3.650
3.660
186,888
+0.00(+0.00%)
Sep 15, 2023
3.740
3.780
3.645
3.660
1,510,409
-0.08(-2.14%)
Sep 14, 2023
3.590
3.855
3.585
3.740
697,040
+0.15(+4.18%)
Sep 13, 2023
3.690
3.700
3.580
3.590
231,437
-0.09(-2.45%)
Sep 12, 2023
3.600
3.720
3.600
3.680
238,618
+0.08(+2.22%)
Sep 11, 2023
3.580
3.625
3.555
3.600
257,246
+0.03(+0.84%)
Sep 08, 2023
3.600
3.650
3.530
3.570
235,749
-0.01(-0.28%)
Sep 07, 2023
3.610
3.640
3.510
3.580
455,739
-0.04(-1.10%)
Sep 06, 2023
3.670
3.736
3.600
3.620
252,346
-0.05(-1.36%)
Sep 05, 2023
3.760
3.775
3.670
3.670
323,602
-0.12(-3.17%)
Sep 01, 2023
3.810
3.851
3.760
3.790
107,742
-0.02(-0.52%)
Aug 31, 2023
3.830
3.880
3.790
3.810
144,331
-0.01(-0.26%)
Aug 30, 2023
3.820
3.940
3.800
3.820
62,633
+0.00(+0.00%)
Aug 29, 2023
3.830
3.869
3.790
3.820
76,945
-0.02(-0.52%)
Aug 28, 2023
3.850
3.875
3.810
3.840
94,680
+0.00(+0.00%)
Aug 25, 2023
3.790
3.855
3.730
3.840
110,016
+0.07(+1.86%)
Aug 24, 2023
3.790
3.835
3.760
3.770
119,368
-0.05(-1.31%)
Aug 23, 2023
3.760
3.850
3.745
3.820
173,878
+0.07(+1.87%)
Aug 22, 2023
3.770
3.810
3.710
3.750
154,682
+0.01(+0.27%)
Aug 21, 2023
3.710
3.780
3.660
3.740
255,347
+0.04(+1.08%)
Aug 18, 2023
3.690
3.760
3.660
3.700
416,283
-0.02(-0.54%)
Aug 17, 2023
3.800
3.815
3.700
3.720
208,965
-0.04(-1.06%)
Aug 16, 2023
3.770
3.810
3.750
3.760
151,360
-0.01(-0.27%)
Aug 15, 2023
3.910
3.960
3.760
3.770
220,280
-0.21(-5.28%)
Aug 14, 2023
3.810
4.060
3.770
3.980
335,461
+0.17(+4.46%)
Aug 11, 2023
3.760
3.930
3.760
3.810
242,771
+0.05(+1.33%)
Aug 10, 2023
3.790
3.850
3.735
3.760
161,172
-0.02(-0.53%)
Aug 09, 2023
3.900
3.970
3.780
3.780
144,403
-0.10(-2.58%)
Aug 08, 2023
3.720
3.970
3.720
3.880
311,440
+0.14(+3.74%)
Aug 07, 2023
3.720
3.760
3.685
3.740
242,409
+0.02(+0.54%)
Aug 04, 2023
3.860
3.940
3.650
3.720
525,807
-0.20(-5.10%)
Aug 03, 2023
4.000
4.000
3.880
3.920
185,823
-0.09(-2.24%)
Aug 02, 2023
3.980
4.050
3.970
4.010
93,696
+0.01(+0.25%)
Aug 01, 2023
3.980
4.025
3.960
4.000
77,170
+0.01(+0.25%)
Jul 31, 2023
3.950
4.015
3.950
3.990
91,268
+0.05(+1.27%)
Jul 28, 2023
4.010
4.015
3.925
3.940
76,836
-0.04(-1.01%)
Jul 27, 2023
3.970
4.035
3.960
3.980
134,662
+0.03(+0.76%)
Jul 26, 2023
3.980
4.020
3.950
3.950
157,615
-0.03(-0.75%)
Jul 25, 2023
4.020
4.020
3.940
3.980
106,441
-0.06(-1.49%)
Jul 24, 2023
4.080
4.120
4.030
4.040
169,842
-0.02(-0.49%)
Jul 21, 2023
4.110
4.120
4.035
4.060
158,172
-0.01(-0.25%)
Jul 20, 2023
4.130
4.130
4.030
4.070
123,880
-0.04(-0.97%)
Jul 19, 2023
4.160
4.180
4.085
4.110
108,310
-0.04(-0.96%)
Jul 18, 2023
4.100
4.185
4.090
4.150
111,775
+0.06(+1.47%)
Jul 17, 2023
4.090
4.160
4.080
4.090
88,933
+0.01(+0.25%)
Jul 14, 2023
4.100
4.115
4.000
4.080
121,561
-0.03(-0.73%)
Jul 13, 2023
4.030
4.120
4.030
4.110
181,512
+0.08(+1.99%)
Jul 12, 2023
4.160
4.160
4.010
4.030
180,585
-0.07(-1.71%)
Jul 11, 2023
4.180
4.200
4.080
4.100
199,954
-0.06(-1.44%)
Jul 10, 2023
4.010
4.170
4.010
4.160
187,005
+0.14(+3.48%)
Jul 07, 2023
3.870
4.020
3.870
4.020
177,556
+0.14(+3.61%)
Jul 06, 2023
3.930
3.930
3.850
3.880
120,080
-0.09(-2.27%)
Jul 05, 2023
4.060
4.070
3.970
3.970
87,801
-0.13(-3.17%)
Jul 03, 2023
4.160
4.175
4.030
4.100
83,804
-0.06(-1.44%)
Jun 30, 2023
4.160
4.195
4.120
4.160
157,949
+0.01(+0.24%)
Jun 29, 2023
4.030
4.150
4.000
4.150
193,207
+0.13(+3.23%)
Jun 28, 2023
3.930
4.050
3.890
4.020
198,720
+0.09(+2.29%)
Jun 27, 2023
4.100
4.100
3.870
3.930
208,827
-0.16(-3.91%)
Jun 26, 2023
4.140
4.210
4.060
4.090
236,172
-0.05(-1.21%)
Jun 23, 2023
4.430
4.440
4.100
4.140
4,813,527
-0.31(-6.97%)
Jun 22, 2023
4.530
4.550
4.430
4.450
317,292
-0.07(-1.55%)
Jun 21, 2023
4.530
4.560
4.480
4.520
335,033
-0.02(-0.44%)
Jun 20, 2023
4.520
4.600
4.500
4.540
575,783
+0.00(+0.00%)
Jun 16, 2023
4.540
4.580
4.360
4.540
1,144,223
-0.04(-0.87%)
Jun 15, 2023
4.510
4.615
4.500
4.580
329,806
+0.08(+1.78%)
Jun 14, 2023
4.530
4.585
4.490
4.500
269,600
-0.03(-0.66%)
Jun 13, 2023
4.560
4.620
4.300
4.530
235,715
-0.03(-0.66%)
Jun 12, 2023
4.570
4.610
4.550
4.560
175,526
-0.02(-0.44%)
Jun 09, 2023
4.570
4.595
4.460
4.580
142,696
-0.01(-0.22%)
Jun 08, 2023
4.610
4.640
4.540
4.590
199,982
-0.02(-0.43%)
Jun 07, 2023
4.580
4.640
4.500
4.610
326,734
+0.03(+0.66%)
Jun 06, 2023
4.370
4.655
4.330
4.580
448,632
+0.21(+4.81%)
Jun 05, 2023
4.320
4.410
4.290
4.370
203,682
+0.07(+1.63%)
Jun 02, 2023
4.180
4.365
4.180
4.300
203,528
+0.11(+2.63%)
Jun 01, 2023
4.150
4.380
4.150
4.190
386,653
+0.05(+1.21%)
May 31, 2023
3.890
4.210
3.890
4.140
330,752
+0.24(+6.15%)
May 30, 2023
3.920
3.980
3.865
3.900
215,780
-0.03(-0.76%)
May 26, 2023
3.790
3.990
3.790
3.930
229,396
+0.18(+4.80%)
May 25, 2023
3.710
3.780
3.710
3.750
67,855
+0.00(+0.00%)
May 24, 2023
3.790
3.795
3.710
3.750
265,356
-0.04(-1.06%)
May 23, 2023
3.940
3.990
3.770
3.790
257,465
-0.15(-3.81%)
May 22, 2023
4.000
4.055
3.940
3.940
277,462
-0.04(-1.01%)
May 19, 2023
3.970
3.990
3.935
3.980
152,559
-0.01(-0.25%)
May 18, 2023
4.100
4.100
3.940
3.990
295,228
-0.11(-2.68%)
May 17, 2023
4.030
4.140
3.960
4.100
150,786
+0.07(+1.74%)
May 16, 2023
3.990
4.060
3.960
4.030
109,112
+0.03(+0.75%)
May 15, 2023
3.970
4.071
3.940
4.000
255,483
+0.05(+1.27%)
May 12, 2023
3.940
4.054
3.710
3.950
111,424
-0.05(-1.25%)
May 11, 2023
3.990
4.030
3.960
4.000
221,708
+0.00(+0.00%)
May 10, 2023
3.950
4.000
3.935
4.000
151,172
+0.09(+2.30%)
May 09, 2023
3.930
3.950
3.910
3.910
90,081
-0.02(-0.51%)
May 08, 2023
3.870
3.940
3.800
3.930
109,400
+0.04(+1.03%)
May 05, 2023
3.870
3.925
3.820
3.890
149,245
+0.06(+1.57%)
May 04, 2023
3.870
3.870
3.760
3.830
82,430
-0.05(-1.29%)
May 03, 2023
3.720
3.900
3.720
3.880
214,961
+0.17(+4.58%)
May 02, 2023
3.850
3.850
3.665
3.710
119,195
-0.15(-3.89%)
May 01, 2023
3.830
3.870
3.780
3.860
133,448
+0.01(+0.26%)
Apr 28, 2023
3.750
3.850
3.731
3.850
153,960
+0.11(+2.94%)
Apr 27, 2023
3.710
3.785
3.692
3.740
172,069
+0.04(+1.08%)
Apr 26, 2023
3.620
3.720
3.600
3.700
123,265
+0.08(+2.21%)
Apr 25, 2023
3.710
3.730
3.600
3.620
255,475
-0.11(-2.95%)
Apr 24, 2023
3.730
3.830
3.700
3.730
105,013
-0.03(-0.80%)
Apr 21, 2023
3.820
3.820
3.700
3.760
181,060
-0.09(-2.34%)
Apr 20, 2023
3.780
3.850
3.680
3.850
187,730
+0.05(+1.32%)
Apr 19, 2023
3.800
3.810
3.725
3.800
112,466
-0.03(-0.78%)
Apr 18, 2023
3.940
4.000
3.790
3.830
223,785
-0.11(-2.79%)
Apr 17, 2023
3.740
4.000
3.740
3.940
359,409
+0.16(+4.23%)
Apr 14, 2023
3.730
3.790
3.655
3.780
279,783
+0.06(+1.61%)
Apr 13, 2023
3.720
3.720
3.600
3.720
281,915
+0.02(+0.54%)
Apr 12, 2023
3.880
3.880
3.650
3.700
226,840
-0.19(-4.88%)
Apr 11, 2023
3.860
3.950
3.850
3.890
420,989
+0.02(+0.52%)
Apr 10, 2023
3.740
3.910
3.730
3.870
254,715
+0.11(+2.93%)
Apr 06, 2023
3.780
3.830
3.650
3.760
477,266
-0.01(-0.27%)
Apr 05, 2023
3.740
3.850
3.690
3.770
235,023
+0.00(+0.00%)
Apr 04, 2023
4.000
4.032
3.640
3.770
470,136
-0.18(-4.56%)
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.