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
Research Solutions Inc
(NQ:
RSSS
)
2.660
-0.100 (-3.62%)
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
3.180
3.270
3.130
3.160
39,413
-0.04(-1.25%)
Mar 27, 2024
3.300
3.310
3.040
3.200
79,306
-0.08(-2.44%)
Mar 26, 2024
2.860
3.483
2.860
3.280
333,607
+0.43(+15.09%)
Mar 25, 2024
2.850
2.900
2.720
2.850
464,806
+0.00(+0.18%)
Mar 22, 2024
2.850
2.890
2.750
2.845
45,211
-0.00(-0.18%)
Mar 21, 2024
2.900
2.945
2.810
2.850
95,889
+0.00(+0.00%)
Mar 20, 2024
2.950
3.100
2.850
2.850
90,682
-0.08(-2.73%)
Mar 19, 2024
2.930
3.194
2.900
2.930
141,425
-0.02(-0.68%)
Mar 18, 2024
2.970
3.090
2.880
2.950
93,012
-0.13(-4.22%)
Mar 15, 2024
2.880
3.200
2.880
3.080
97,030
+0.16(+5.48%)
Mar 14, 2024
2.940
3.004
2.910
2.920
32,931
+0.02(+0.69%)
Mar 13, 2024
2.980
3.020
2.900
2.900
22,042
-0.09(-3.01%)
Mar 12, 2024
3.160
3.160
2.970
2.990
52,800
-0.15(-4.93%)
Mar 11, 2024
3.290
3.490
3.140
3.145
82,079
-0.15(-4.41%)
Mar 08, 2024
3.450
3.450
3.251
3.290
65,887
-0.11(-3.24%)
Mar 07, 2024
3.400
3.500
3.350
3.400
31,841
+0.00(+0.00%)
Mar 06, 2024
3.310
3.460
3.300
3.400
55,446
+0.09(+2.72%)
Mar 05, 2024
3.400
3.450
3.290
3.310
39,978
-0.12(-3.50%)
Mar 04, 2024
3.200
3.440
3.150
3.430
147,963
+0.31(+9.94%)
Mar 01, 2024
3.060
3.200
3.060
3.120
28,499
+0.00(+0.00%)
Feb 29, 2024
3.150
3.190
3.060
3.120
48,322
-0.02(-0.64%)
Feb 28, 2024
3.190
3.200
2.996
3.140
19,249
-0.05(-1.57%)
Feb 27, 2024
2.890
3.200
2.858
3.190
96,888
+0.20(+6.69%)
Feb 26, 2024
2.820
2.990
2.820
2.990
83,614
+0.05(+1.70%)
Feb 23, 2024
2.970
2.970
2.830
2.940
32,053
+0.10(+3.52%)
Feb 22, 2024
2.970
2.985
2.830
2.840
95,144
+0.01(+0.35%)
Feb 21, 2024
2.990
2.995
2.803
2.830
35,121
-0.13(-4.39%)
Feb 20, 2024
3.040
3.040
2.930
2.960
61,906
+0.04(+1.37%)
Feb 16, 2024
2.970
2.970
2.910
2.920
7,640
-0.04(-1.35%)
Feb 15, 2024
2.990
3.040
2.910
2.960
51,464
+0.05(+1.72%)
Feb 14, 2024
2.950
2.990
2.880
2.910
33,626
+0.08(+2.83%)
Feb 13, 2024
2.750
2.990
2.682
2.830
79,162
+0.16(+5.99%)
Feb 12, 2024
2.870
2.870
2.670
2.670
8,655
-0.13(-4.64%)
Feb 09, 2024
2.900
2.900
2.750
2.800
32,095
-0.08(-2.78%)
Feb 08, 2024
2.840
2.910
2.620
2.880
47,667
+0.12(+4.35%)
Feb 07, 2024
2.700
2.860
2.700
2.760
28,172
+0.06(+2.22%)
Feb 06, 2024
2.560
2.700
2.560
2.700
7,979
+0.04(+1.50%)
Feb 05, 2024
2.790
2.790
2.640
2.660
9,438
-0.13(-4.66%)
Feb 02, 2024
2.760
2.790
2.760
2.790
32,931
+0.02(+0.72%)
Feb 01, 2024
2.705
2.770
2.685
2.770
11,763
+0.16(+6.13%)
Jan 31, 2024
2.630
2.730
2.600
2.610
14,625
-0.09(-3.33%)
Jan 30, 2024
2.600
2.810
2.599
2.700
25,274
+0.05(+1.89%)
Jan 29, 2024
2.720
2.764
2.601
2.650
19,035
-0.11(-3.99%)
Jan 26, 2024
2.800
2.890
2.720
2.760
17,693
+0.05(+1.85%)
Jan 25, 2024
2.820
2.820
2.710
2.710
15,592
-0.10(-3.56%)
Jan 24, 2024
2.700
2.990
2.697
2.810
58,183
+0.11(+4.07%)
Jan 23, 2024
2.640
2.750
2.640
2.700
22,855
+0.06(+2.27%)
Jan 22, 2024
2.500
2.820
2.500
2.640
75,637
+0.07(+2.72%)
Jan 19, 2024
2.490
2.605
2.490
2.570
5,383
+0.05(+1.98%)
Jan 18, 2024
2.590
2.640
2.490
2.520
29,752
-0.06(-2.33%)
Jan 17, 2024
2.480
2.605
2.480
2.580
5,230
+0.05(+1.98%)
Jan 16, 2024
2.600
2.591
2.490
2.530
2,603
-0.04(-1.56%)
Jan 12, 2024
2.530
2.600
2.470
2.570
7,127
-0.03(-1.15%)
Jan 11, 2024
2.570
2.602
2.570
2.600
9,687
+0.01(+0.38%)
Jan 10, 2024
2.640
2.640
2.590
2.590
12,926
-0.09(-3.53%)
Jan 09, 2024
2.840
2.840
2.660
2.685
91,618
-0.21(-7.09%)
Jan 08, 2024
2.750
2.900
2.630
2.890
78,381
+0.14(+5.09%)
Jan 05, 2024
2.555
2.750
2.555
2.750
48,901
+0.16(+6.18%)
Jan 04, 2024
2.610
2.610
2.540
2.590
16,596
-0.10(-3.72%)
Jan 03, 2024
2.580
2.770
2.530
2.690
40,420
+0.11(+4.21%)
Jan 02, 2024
2.600
2.630
2.580
2.581
4,680
-0.02(-0.72%)
Dec 29, 2023
2.650
2.650
2.580
2.600
17,538
+0.03(+1.17%)
Dec 28, 2023
2.590
2.630
2.550
2.570
14,538
-0.01(-0.39%)
Dec 27, 2023
2.600
2.680
2.529
2.580
59,825
-0.04(-1.53%)
Dec 26, 2023
2.690
2.690
2.600
2.620
28,811
-0.03(-1.13%)
Dec 22, 2023
2.660
2.710
2.610
2.650
43,431
+0.00(+0.00%)
Dec 21, 2023
2.560
2.685
2.560
2.650
47,958
-0.01(-0.38%)
Dec 20, 2023
2.720
2.755
2.610
2.660
31,628
-0.13(-4.66%)
Dec 19, 2023
2.850
2.850
2.740
2.790
6,847
-0.06(-2.11%)
Dec 18, 2023
2.980
3.000
2.850
2.850
56,832
-0.11(-3.72%)
Dec 15, 2023
2.780
2.970
2.680
2.960
137,778
+0.21(+7.64%)
Dec 14, 2023
2.770
2.865
2.680
2.750
52,811
+0.03(+1.10%)
Dec 13, 2023
2.730
2.950
2.690
2.720
66,571
+0.03(+1.12%)
Dec 12, 2023
2.670
2.780
2.660
2.690
66,568
+0.04(+1.51%)
Dec 11, 2023
2.660
2.765
2.622
2.650
95,938
+0.00(+0.00%)
Dec 08, 2023
2.850
2.850
2.600
2.650
41,847
-0.15(-5.36%)
Dec 07, 2023
2.800
2.836
2.740
2.800
12,210
+0.07(+2.56%)
Dec 06, 2023
2.610
2.890
2.606
2.730
100,463
+0.07(+2.63%)
Dec 05, 2023
2.750
2.750
2.640
2.660
9,625
-0.04(-1.48%)
Dec 04, 2023
2.460
2.750
2.350
2.700
68,148
+0.30(+12.50%)
Dec 01, 2023
2.500
2.500
2.400
2.400
35,137
-0.08(-3.23%)
Nov 30, 2023
2.650
2.650
2.450
2.480
25,195
-0.10(-3.88%)
Nov 29, 2023
2.490
2.630
2.490
2.580
28,056
+0.09(+3.61%)
Nov 28, 2023
2.400
2.500
2.400
2.490
9,297
+0.11(+4.62%)
Nov 27, 2023
2.290
2.450
2.210
2.380
68,778
+0.04(+1.71%)
Nov 24, 2023
2.330
2.340
2.255
2.340
2,682
+0.05(+2.18%)
Nov 22, 2023
2.290
2.340
2.290
2.290
10,212
+0.02(+0.88%)
Nov 21, 2023
2.250
2.300
2.250
2.270
4,522
-0.02(-0.87%)
Nov 20, 2023
2.330
2.330
2.275
2.290
4,031
-0.06(-2.55%)
Nov 17, 2023
2.310
2.362
2.310
2.350
2,237
+0.04(+1.73%)
Nov 16, 2023
2.310
2.330
2.310
2.310
5,355
+0.00(+0.00%)
Nov 15, 2023
2.350
2.385
2.280
2.310
4,418
+0.01(+0.43%)
Nov 14, 2023
2.350
2.440
2.281
2.300
19,024
-0.08(-3.36%)
Nov 13, 2023
2.300
2.452
2.280
2.380
38,591
+0.04(+1.71%)
Nov 10, 2023
2.260
2.370
2.260
2.340
10,944
-0.04(-1.68%)
Nov 09, 2023
2.380
2.410
2.325
2.380
11,357
+0.01(+0.42%)
Nov 08, 2023
2.370
2.390
2.320
2.370
6,247
+0.06(+2.60%)
Nov 07, 2023
2.265
2.390
2.265
2.310
19,182
+0.06(+2.67%)
Nov 06, 2023
2.300
2.390
2.250
2.250
20,618
-0.10(-4.26%)
Nov 03, 2023
2.300
2.390
2.300
2.350
6,067
+0.01(+0.43%)
Nov 02, 2023
2.345
2.345
2.300
2.340
1,268
-0.01(-0.43%)
Nov 01, 2023
2.370
2.440
2.330
2.350
25,273
+0.00(+0.00%)
Oct 31, 2023
2.260
2.380
2.250
2.350
12,586
+0.10(+4.44%)
Oct 30, 2023
2.280
2.300
2.250
2.250
15,709
-0.08(-3.43%)
Oct 27, 2023
2.370
2.370
2.295
2.330
5,583
+0.01(+0.43%)
Oct 26, 2023
2.270
2.340
2.260
2.320
33,836
+0.02(+0.87%)
Oct 25, 2023
2.360
2.360
2.269
2.300
4,806
-0.05(-2.12%)
Oct 24, 2023
2.346
2.397
2.300
2.350
8,060
+0.01(+0.42%)
Oct 23, 2023
2.270
2.440
2.270
2.340
34,025
+0.05(+2.18%)
Oct 20, 2023
2.320
2.330
2.260
2.290
5,462
-0.03(-1.29%)
Oct 19, 2023
2.350
2.450
2.277
2.320
23,858
-0.05(-2.11%)
Oct 18, 2023
2.300
2.390
2.290
2.370
12,024
+0.10(+4.41%)
Oct 17, 2023
2.380
2.440
2.270
2.270
34,001
-0.07(-2.99%)
Oct 16, 2023
2.200
2.380
2.185
2.340
47,404
+0.16(+7.34%)
Oct 13, 2023
2.210
2.250
2.180
2.180
2,004
-0.08(-3.54%)
Oct 12, 2023
2.292
2.292
2.190
2.260
19,315
+0.07(+3.20%)
Oct 11, 2023
2.300
2.300
2.171
2.190
32,423
-0.10(-4.40%)
Oct 10, 2023
2.290
2.380
2.290
2.291
6,813
+0.00(+0.03%)
Oct 09, 2023
2.250
2.390
2.250
2.290
14,666
-0.03(-1.29%)
Oct 06, 2023
2.310
2.390
2.310
2.320
7,272
-0.01(-0.43%)
Oct 05, 2023
2.370
2.440
2.330
2.330
10,721
-0.02(-0.85%)
Oct 04, 2023
2.320
2.440
2.320
2.350
6,019
-0.02(-1.05%)
Oct 03, 2023
2.420
2.440
2.300
2.375
41,139
-0.06(-2.66%)
Oct 02, 2023
2.500
2.500
2.411
2.440
10,390
-0.06(-2.40%)
Sep 29, 2023
2.421
2.500
2.412
2.500
10,427
+0.07(+2.88%)
Sep 28, 2023
2.350
2.480
2.350
2.430
11,697
+0.09(+3.85%)
Sep 27, 2023
2.390
2.450
2.310
2.340
55,134
-0.01(-0.43%)
Sep 26, 2023
2.310
2.400
2.310
2.350
13,152
-0.02(-0.84%)
Sep 25, 2023
2.410
2.400
2.370
2.370
14,580
-0.04(-1.66%)
Sep 22, 2023
2.440
2.470
2.360
2.410
10,410
-0.08(-3.21%)
Sep 21, 2023
2.480
2.500
2.400
2.490
10,075
+0.01(+0.40%)
Sep 20, 2023
2.430
2.480
2.390
2.480
29,668
-0.01(-0.40%)
Sep 19, 2023
2.500
2.500
2.420
2.490
18,923
-0.01(-0.40%)
Sep 18, 2023
2.500
2.500
2.330
2.500
1,228,353
-0.06(-2.34%)
Sep 15, 2023
2.650
2.650
2.461
2.560
38,466
+0.02(+0.79%)
Sep 14, 2023
2.360
2.590
2.360
2.540
82,945
+0.22(+9.48%)
Sep 13, 2023
2.380
2.410
2.320
2.320
23,508
+0.00(+0.00%)
Sep 12, 2023
2.360
2.361
2.320
2.320
13,094
+0.01(+0.43%)
Sep 11, 2023
2.380
2.400
2.260
2.310
16,349
-0.07(-2.94%)
Sep 08, 2023
2.371
2.390
2.371
2.380
4,308
-0.00(-0.00%)
Sep 07, 2023
2.373
2.411
2.300
2.380
39,457
+0.03(+1.28%)
Sep 06, 2023
2.270
2.400
2.270
2.350
21,222
+0.09(+3.98%)
Sep 05, 2023
2.240
2.300
2.240
2.260
45,524
-0.02(-0.88%)
Sep 01, 2023
2.350
2.350
2.280
2.280
11,659
+0.04(+1.79%)
Aug 31, 2023
2.180
2.390
2.180
2.240
28,900
-0.01(-0.44%)
Aug 30, 2023
2.300
2.300
2.180
2.250
17,122
+0.02(+0.90%)
Aug 29, 2023
2.220
2.250
2.210
2.230
13,068
+0.01(+0.45%)
Aug 28, 2023
2.250
2.291
2.215
2.220
10,046
-0.02(-0.89%)
Aug 25, 2023
2.210
2.240
2.140
2.240
9,627
+0.00(+0.00%)
Aug 24, 2023
2.250
2.250
2.220
2.240
8,349
-0.01(-0.44%)
Aug 23, 2023
2.220
2.260
2.220
2.250
11,831
+0.04(+1.81%)
Aug 22, 2023
2.200
2.220
2.150
2.210
12,698
+0.06(+2.79%)
Aug 21, 2023
2.160
2.224
2.150
2.150
10,575
+0.00(+0.00%)
Aug 18, 2023
2.120
2.150
2.100
2.150
15,076
+0.07(+3.37%)
Aug 17, 2023
2.050
2.140
2.040
2.080
42,217
+0.03(+1.46%)
Aug 16, 2023
2.130
2.130
2.050
2.050
6,454
-0.05(-2.38%)
Aug 15, 2023
2.130
2.150
2.090
2.100
5,785
-0.04(-1.87%)
Aug 14, 2023
2.110
2.160
2.100
2.140
7,067
-0.02(-0.93%)
Aug 11, 2023
2.150
2.190
2.100
2.160
117,988
-0.05(-2.26%)
Aug 10, 2023
2.090
2.210
2.050
2.210
45,940
+0.14(+6.76%)
Aug 09, 2023
2.100
2.220
2.070
2.070
40,625
-0.02(-0.96%)
Aug 08, 2023
2.193
2.193
2.070
2.090
26,691
-0.09(-4.13%)
Aug 07, 2023
2.200
2.220
2.110
2.180
28,388
-0.07(-3.11%)
Aug 04, 2023
2.340
2.340
2.160
2.250
53,855
-0.04(-1.75%)
Aug 03, 2023
2.300
2.300
2.193
2.290
23,740
-0.02(-0.87%)
Aug 02, 2023
2.110
2.350
2.110
2.310
85,412
+0.14(+6.45%)
Aug 01, 2023
2.150
2.170
2.120
2.170
13,636
+0.02(+0.93%)
Jul 31, 2023
2.070
2.200
2.070
2.150
68,949
+0.10(+4.88%)
Jul 28, 2023
2.050
2.080
2.050
2.050
5,455
+0.00(+0.00%)
Jul 27, 2023
2.050
2.050
2.050
2.050
1,226
-0.02(-0.97%)
Jul 26, 2023
2.050
2.070
2.050
2.070
1,656
+0.02(+0.98%)
Jul 25, 2023
2.072
2.080
2.050
2.050
2,538
+0.00(+0.00%)
Jul 24, 2023
2.010
2.094
2.010
2.050
13,061
+0.01(+0.49%)
Jul 21, 2023
2.070
2.070
2.010
2.040
9,014
-0.05(-2.39%)
Jul 20, 2023
2.090
2.090
2.080
2.090
726
+0.04(+1.95%)
Jul 19, 2023
2.070
2.070
2.050
2.050
1,550
-0.02(-0.97%)
Jul 18, 2023
2.070
2.070
2.050
2.070
13,649
+0.00(+0.00%)
Jul 17, 2023
2.055
2.090
2.050
2.070
6,942
+0.01(+0.49%)
Jul 14, 2023
2.070
2.084
2.050
2.060
37,730
+0.00(+0.00%)
Jul 13, 2023
2.050
2.070
2.050
2.060
2,437
+0.02(+0.98%)
Jul 12, 2023
2.020
2.150
2.020
2.040
59,445
-0.04(-1.92%)
Jul 11, 2023
2.040
2.100
2.000
2.080
26,003
+0.02(+0.97%)
Jul 10, 2023
2.050
2.100
2.040
2.060
13,967
-0.04(-1.90%)
Jul 07, 2023
2.065
2.100
2.065
2.100
1,296
+0.00(+0.00%)
Jul 06, 2023
2.050
2.100
2.050
2.100
13,306
+0.01(+0.48%)
Jul 05, 2023
2.100
2.100
2.060
2.090
12,740
-0.01(-0.48%)
Jul 03, 2023
2.100
2.100
2.050
2.100
26,605
+0.06(+2.94%)
Jun 30, 2023
2.080
2.080
2.010
2.040
23,708
-0.04(-1.92%)
Jun 29, 2023
2.019
2.110
2.019
2.080
4,937
+0.00(+0.00%)
Jun 28, 2023
2.010
2.110
2.010
2.080
5,313
-0.01(-0.48%)
Jun 27, 2023
2.110
2.110
2.060
2.090
2,735
+0.02(+1.06%)
Jun 26, 2023
2.060
2.170
2.000
2.068
46,429
-0.10(-4.70%)
Jun 23, 2023
2.170
2.179
2.040
2.170
24,307
-0.01(-0.46%)
Jun 22, 2023
2.120
2.200
2.100
2.180
37,225
+0.06(+2.83%)
Jun 21, 2023
2.240
2.240
2.110
2.120
21,514
-0.12(-5.36%)
Jun 20, 2023
2.430
2.450
2.220
2.240
87,729
-0.09(-3.86%)
Jun 16, 2023
1.980
2.330
1.900
2.330
104,999
+0.33(+16.50%)
Jun 15, 2023
2.050
2.100
1.980
2.000
27,165
-0.05(-2.44%)
Jun 14, 2023
2.050
2.080
2.050
2.050
5,298
+0.00(+0.00%)
Jun 13, 2023
2.050
2.090
2.050
2.050
18,823
+0.03(+1.49%)
Jun 12, 2023
1.990
2.036
1.990
2.020
9,336
+0.03(+1.51%)
Jun 09, 2023
2.015
2.015
1.990
1.990
1,050
-0.05(-2.45%)
Jun 08, 2023
2.020
2.040
2.010
2.040
1,588
+0.04(+2.00%)
Jun 07, 2023
1.950
2.030
1.950
2.000
13,718
+0.00(+0.00%)
Jun 06, 2023
1.900
2.030
1.800
2.000
11,150
+0.03(+1.38%)
Jun 05, 2023
2.110
2.110
1.850
1.973
189,250
-0.13(-6.06%)
Jun 02, 2023
2.060
2.120
2.030
2.100
20,678
+0.03(+1.45%)
Jun 01, 2023
2.120
2.120
2.070
2.070
4,940
-0.02(-0.96%)
May 31, 2023
2.100
2.100
2.083
2.090
7,743
+0.01(+0.43%)
May 30, 2023
2.100
2.100
2.081
2.081
7,924
-0.02(-0.90%)
May 26, 2023
2.130
2.130
2.075
2.100
4,011
+0.02(+0.96%)
May 25, 2023
2.068
2.100
2.068
2.080
3,154
-0.01(-0.48%)
May 24, 2023
2.130
2.130
2.080
2.090
26,018
+0.01(+0.30%)
May 23, 2023
2.080
2.110
2.080
2.084
13,251
-0.02(-0.77%)
May 22, 2023
2.100
2.100
2.040
2.100
22,912
+0.00(+0.00%)
May 19, 2023
2.120
2.130
2.040
2.100
60,578
+0.00(+0.00%)
May 18, 2023
2.100
2.100
2.090
2.100
8,489
-0.01(-0.47%)
May 17, 2023
2.090
2.120
2.090
2.110
5,874
+0.00(+0.00%)
May 16, 2023
2.110
2.120
2.095
2.110
2,978
-0.01(-0.47%)
May 15, 2023
2.070
2.120
2.070
2.120
9,253
+0.06(+2.91%)
May 12, 2023
2.060
2.140
2.060
2.060
4,410
-0.04(-1.90%)
May 11, 2023
2.120
2.140
2.100
2.100
12,605
-0.02(-0.94%)
May 10, 2023
2.090
2.120
2.080
2.120
9,901
+0.04(+1.92%)
May 09, 2023
2.060
2.100
2.060
2.080
678
+0.02(+1.22%)
May 08, 2023
2.070
2.100
2.050
2.055
3,006
-0.03(-1.67%)
May 05, 2023
2.070
2.090
2.050
2.090
7,250
-0.03(-1.42%)
May 04, 2023
2.050
2.120
2.050
2.120
572
+0.07(+3.41%)
May 03, 2023
2.110
2.120
2.050
2.050
12,377
-0.06(-2.84%)
May 02, 2023
2.120
2.120
2.070
2.110
8,466
+0.03(+1.44%)
May 01, 2023
2.060
2.120
2.060
2.080
4,356
-0.05(-2.35%)
Apr 28, 2023
2.090
2.160
2.090
2.130
13,744
+0.01(+0.47%)
Apr 27, 2023
2.130
2.130
2.117
2.120
16,935
+0.01(+0.47%)
Apr 26, 2023
2.040
2.130
2.040
2.110
46,497
+0.08(+3.94%)
Apr 25, 2023
2.040
2.090
2.030
2.030
3,888
-0.07(-3.33%)
Apr 24, 2023
2.120
2.120
2.100
2.100
1,962
-0.03(-1.41%)
Apr 21, 2023
2.120
2.130
2.110
2.130
11,186
+0.01(+0.47%)
Apr 20, 2023
2.150
2.150
2.100
2.120
8,454
+0.00(+0.00%)
Apr 19, 2023
2.090
2.121
2.090
2.120
35,968
+0.00(+0.00%)
Apr 18, 2023
2.080
2.120
2.080
2.120
8,133
-0.01(-0.46%)
Apr 17, 2023
2.000
2.190
2.000
2.130
10,123
-0.01(-0.47%)
Apr 14, 2023
2.120
2.140
2.059
2.140
3,895
-0.03(-1.29%)
Apr 13, 2023
2.150
2.170
2.130
2.168
3,778
-0.01(-0.55%)
Apr 12, 2023
2.160
2.200
2.160
2.180
4,267
-0.02(-0.91%)
Apr 11, 2023
2.220
2.220
2.200
2.200
6,855
-0.02(-0.90%)
Apr 10, 2023
2.150
2.220
2.150
2.220
14,219
+0.06(+2.78%)
Apr 06, 2023
2.090
2.170
2.030
2.160
31,408
+0.11(+5.37%)
Apr 05, 2023
2.090
2.100
2.050
2.050
14,242
-0.10(-4.65%)
Apr 04, 2023
2.000
2.160
2.000
2.150
31,389
+0.12(+5.91%)
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.