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
Pintec Technology Holdings Ltd ADR
(NQ:
PT
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 13, 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 31, 2021
5.650
5.800
5.500
5.500
61,527
-0.15(-2.65%)
Mar 30, 2021
5.650
5.900
5.550
5.650
47,713
+0.15(+2.73%)
Mar 29, 2021
5.950
6.000
5.500
5.500
65,496
-0.65(-10.57%)
Mar 26, 2021
5.900
6.300
5.800
6.150
142,440
+0.15(+2.50%)
Mar 25, 2021
5.800
6.100
5.650
6.000
81,012
+0.10(+1.69%)
Mar 24, 2021
6.300
6.600
5.900
5.900
73,232
-0.40(-6.35%)
Mar 23, 2021
6.800
6.900
6.150
6.300
93,943
-0.45(-6.67%)
Mar 22, 2021
7.250
7.300
6.750
6.750
95,652
-0.30(-4.26%)
Mar 19, 2021
7.300
7.550
6.750
7.050
166,020
-0.40(-5.37%)
Mar 18, 2021
7.550
8.900
7.150
7.450
830,163
-0.30(-3.87%)
Mar 17, 2021
7.450
7.900
7.000
7.750
117,865
+0.15(+1.97%)
Mar 16, 2021
7.300
7.950
7.150
7.600
183,959
+0.30(+4.11%)
Mar 15, 2021
6.900
7.300
6.850
7.300
71,734
+0.50(+7.35%)
Mar 12, 2021
7.050
7.150
6.650
6.800
57,580
-0.30(-4.23%)
Mar 11, 2021
6.850
7.150
6.650
7.100
76,571
+0.55(+8.40%)
Mar 10, 2021
7.000
7.800
6.500
6.550
91,021
-0.20(-2.96%)
Mar 09, 2021
6.694
7.350
6.150
6.750
182,769
+0.50(+8.00%)
Mar 08, 2021
6.050
6.750
6.050
6.250
95,451
+0.25(+4.17%)
Mar 05, 2021
5.900
6.232
4.901
6.000
189,080
+0.05(+0.84%)
Mar 04, 2021
7.300
7.300
5.950
5.950
218,884
-1.50(-20.13%)
Mar 03, 2021
7.300
7.550
7.000
7.450
86,622
+0.40(+5.67%)
Mar 02, 2021
7.600
7.700
7.050
7.050
75,196
-0.45(-6.00%)
Mar 01, 2021
7.250
8.100
7.150
7.500
88,995
+0.50(+7.14%)
Feb 26, 2021
7.400
7.950
6.625
7.000
148,480
-0.75(-9.68%)
Feb 25, 2021
8.500
8.650
7.750
7.750
84,068
-1.00(-11.43%)
Feb 24, 2021
8.050
8.950
7.400
8.750
115,041
+0.95(+12.18%)
Feb 23, 2021
7.800
8.400
6.900
7.800
240,796
-1.55(-16.58%)
Feb 22, 2021
9.600
10.00
9.250
9.350
131,638
-1.15(-10.95%)
Feb 19, 2021
10.50
10.85
9.100
10.50
302,420
+0.00(+0.00%)
Feb 18, 2021
11.60
11.75
10.30
10.50
298,352
-1.85(-14.98%)
Feb 17, 2021
12.50
14.95
11.05
12.35
1,071,863
+1.20(+10.76%)
Feb 16, 2021
10.35
12.40
10.00
11.15
633,488
+1.25(+12.63%)
Feb 12, 2021
8.300
10.45
7.800
9.900
712,180
+1.25(+14.45%)
Feb 11, 2021
8.000
10.20
7.400
8.650
1,051,776
+1.10(+14.57%)
Feb 10, 2021
8.050
8.300
7.250
7.550
219,691
-0.45(-5.63%)
Feb 09, 2021
8.050
8.750
7.700
8.000
516,290
+0.80(+11.11%)
Feb 08, 2021
7.200
7.450
7.000
7.200
194,980
+0.25(+3.60%)
Feb 05, 2021
8.350
8.400
6.800
6.950
518,880
+0.30(+4.51%)
Feb 04, 2021
6.550
6.850
6.350
6.650
104,622
+0.10(+1.53%)
Feb 03, 2021
5.900
6.600
5.900
6.550
102,856
+0.50(+8.26%)
Feb 02, 2021
6.500
6.600
5.700
6.050
160,295
-0.35(-5.47%)
Feb 01, 2021
6.300
6.900
6.300
6.400
118,649
+0.05(+0.79%)
Jan 29, 2021
6.150
7.700
5.900
6.350
569,200
+0.45(+7.63%)
Jan 28, 2021
5.700
6.000
5.700
5.900
67,668
-0.05(-0.84%)
Jan 27, 2021
5.800
6.050
5.700
5.950
124,914
-0.25(-4.03%)
Jan 26, 2021
6.250
6.500
5.850
6.200
312,657
-0.25(-3.88%)
Jan 25, 2021
6.050
6.450
5.600
6.450
382,286
+0.60(+10.26%)
Jan 22, 2021
5.550
8.100
4.985
5.850
1,308,880
+0.35(+6.36%)
Jan 21, 2021
5.850
5.950
5.500
5.500
57,940
-0.35(-5.98%)
Jan 20, 2021
6.000
6.100
5.650
5.850
36,036
-0.10(-1.68%)
Jan 19, 2021
5.850
6.000
5.800
5.950
19,701
+0.20(+3.48%)
Jan 15, 2021
6.000
6.050
5.700
5.750
33,420
-0.20(-3.36%)
Jan 14, 2021
5.800
6.100
5.500
5.950
75,150
+0.10(+1.71%)
Jan 13, 2021
5.750
6.000
5.650
5.850
66,181
+0.15(+2.63%)
Jan 12, 2021
5.750
5.750
5.400
5.700
30,650
+0.15(+2.70%)
Jan 11, 2021
6.150
6.150
5.400
5.550
84,628
-0.50(-8.26%)
Jan 08, 2021
5.800
6.050
5.700
6.050
182,960
+0.50(+9.01%)
Jan 07, 2021
5.000
5.600
4.900
5.550
96,977
+0.55(+11.00%)
Jan 06, 2021
5.000
5.500
4.750
5.000
99,021
+0.00(+0.00%)
Jan 05, 2021
5.000
5.000
4.850
5.000
10,637
+0.05(+1.01%)
Jan 04, 2021
5.050
5.050
4.850
4.950
11,053
+0.05(+1.03%)
Dec 31, 2020
4.899
4.899
4.899
48,746
+0.16(+3.43%)
Dec 30, 2020
4.983
5.000
4.653
4.737
48,746
-0.05(-1.05%)
Dec 29, 2020
5.150
5.150
4.651
4.787
30,192
-0.26(-5.20%)
Dec 28, 2020
5.150
5.200
4.950
5.050
36,517
-0.14(-2.75%)
Dec 24, 2020
5.050
5.200
5.050
5.193
15,560
+0.14(+2.83%)
Dec 23, 2020
5.500
5.500
4.950
5.050
41,488
-0.35(-6.48%)
Dec 22, 2020
5.350
5.500
5.250
5.400
57,075
+0.20(+3.85%)
Dec 21, 2020
4.950
5.350
4.900
5.200
76,726
+0.25(+5.10%)
Dec 18, 2020
5.050
5.100
4.854
4.947
44,980
+0.10(+2.12%)
Dec 17, 2020
4.830
4.910
4.700
4.845
33,110
-0.00(-0.10%)
Dec 16, 2020
4.800
4.950
4.651
4.850
20,130
+0.01(+0.25%)
Dec 15, 2020
4.606
5.100
4.550
4.838
38,724
+0.23(+5.05%)
Dec 14, 2020
4.550
4.800
4.508
4.606
35,340
-0.11(-2.26%)
Dec 11, 2020
4.736
4.752
4.651
4.712
14,940
-0.01(-0.28%)
Dec 10, 2020
4.650
4.888
4.623
4.725
33,281
+0.02(+0.53%)
Dec 09, 2020
4.700
4.800
4.600
4.700
26,939
+0.09(+1.85%)
Dec 08, 2020
4.832
4.850
4.551
4.614
43,948
-0.22(-4.64%)
Dec 07, 2020
4.777
5.000
4.450
4.839
75,802
-0.01(-0.21%)
Dec 04, 2020
4.950
5.150
4.700
4.849
75,840
-0.05(-1.04%)
Dec 03, 2020
4.900
4.900
4.600
4.900
192,671
+0.20(+4.26%)
Dec 02, 2020
4.650
4.900
4.500
4.700
52,817
+0.05(+1.02%)
Dec 01, 2020
5.000
5.000
4.604
4.652
42,019
-0.30(-6.01%)
Nov 30, 2020
5.250
5.350
4.800
4.950
72,292
-0.30(-5.71%)
Nov 27, 2020
5.250
5.401
5.000
5.250
135,880
+0.25(+5.00%)
Nov 25, 2020
4.800
5.250
4.555
5.000
249,180
+0.35(+7.53%)
Nov 24, 2020
4.700
5.250
4.600
4.650
96,314
+0.05(+1.11%)
Nov 23, 2020
4.500
4.700
4.449
4.599
70,347
+0.20(+4.52%)
Nov 20, 2020
4.301
4.516
4.250
4.400
29,180
+0.15(+3.41%)
Nov 19, 2020
4.350
4.399
4.225
4.255
51,204
-0.07(-1.57%)
Nov 18, 2020
4.430
4.587
4.226
4.323
23,441
+0.02(+0.56%)
Nov 17, 2020
4.200
4.343
4.200
4.299
23,012
+0.06(+1.36%)
Nov 16, 2020
4.150
4.422
4.100
4.242
19,977
+0.09(+2.20%)
Nov 13, 2020
4.350
4.450
4.050
4.150
31,400
-0.15(-3.49%)
Nov 12, 2020
4.400
4.750
4.300
4.300
34,883
-0.20(-4.44%)
Nov 11, 2020
4.750
4.895
4.470
4.500
24,025
-0.06(-1.32%)
Nov 10, 2020
4.400
4.800
4.250
4.560
16,690
+0.02(+0.50%)
Nov 09, 2020
4.250
4.750
4.200
4.537
16,388
+0.14(+3.12%)
Nov 06, 2020
4.450
4.506
4.162
4.400
28,860
-0.02(-0.56%)
Nov 05, 2020
4.492
4.601
4.350
4.425
32,526
+0.02(+0.57%)
Nov 04, 2020
4.250
4.850
4.250
4.400
20,905
+0.18(+4.28%)
Nov 03, 2020
4.150
4.388
4.150
4.220
16,321
+0.12(+2.90%)
Nov 02, 2020
4.000
4.339
4.000
4.101
24,701
+0.15(+3.81%)
Oct 30, 2020
4.477
4.479
3.901
3.950
44,140
-0.40(-9.20%)
Oct 29, 2020
4.400
4.550
4.250
4.350
30,355
-0.15(-3.33%)
Oct 28, 2020
4.550
4.850
4.500
4.500
50,518
-0.80(-15.09%)
Oct 27, 2020
6.450
6.500
5.000
5.300
258,649
-0.55(-9.40%)
Oct 26, 2020
5.800
6.350
5.750
5.850
51,182
+0.00(+0.00%)
Oct 23, 2020
6.000
6.000
5.650
5.850
18,800
-0.10(-1.68%)
Oct 22, 2020
5.600
6.250
5.600
5.950
41,268
-0.05(-0.83%)
Oct 21, 2020
6.250
6.450
5.650
6.000
26,278
-0.15(-2.44%)
Oct 20, 2020
6.050
6.350
5.600
6.150
95,518
-0.30(-4.65%)
Oct 19, 2020
6.200
7.400
5.550
6.450
161,758
+0.55(+9.27%)
Oct 16, 2020
6.500
6.550
5.612
5.903
68,320
-0.25(-4.02%)
Oct 15, 2020
5.400
6.500
5.400
6.150
136,178
+0.80(+14.95%)
Oct 14, 2020
5.200
5.500
5.100
5.350
23,976
+0.20(+3.88%)
Oct 13, 2020
4.950
5.150
4.800
5.150
10,533
+0.17(+3.44%)
Oct 12, 2020
4.600
5.200
4.600
4.979
19,699
+0.38(+8.23%)
Oct 09, 2020
4.718
4.899
4.410
4.600
7,460
+0.05(+1.10%)
Oct 08, 2020
4.450
4.900
4.300
4.550
11,130
+0.10(+2.24%)
Oct 07, 2020
4.255
5.000
4.255
4.450
11,439
-0.10(-2.19%)
Oct 06, 2020
4.350
4.950
4.350
4.550
17,433
-0.08(-1.64%)
Oct 05, 2020
4.550
4.650
4.300
4.626
8,175
+0.07(+1.61%)
Oct 02, 2020
4.340
4.740
4.250
4.553
6,640
+0.07(+1.57%)
Oct 01, 2020
4.450
4.482
4.244
4.482
5,913
-0.06(-1.34%)
Sep 30, 2020
4.600
4.750
4.300
4.543
10,350
-0.36(-7.29%)
Sep 29, 2020
4.150
4.900
4.150
4.900
21,012
+0.71(+16.81%)
Sep 28, 2020
4.246
4.300
4.055
4.195
5,072
+0.10(+2.32%)
Sep 25, 2020
4.279
4.279
4.100
4.100
8,800
-0.22(-5.19%)
Sep 24, 2020
4.300
4.525
4.300
4.324
11,171
-0.03(-0.57%)
Sep 23, 2020
4.607
4.990
4.340
4.349
6,333
-0.40(-8.43%)
Sep 22, 2020
5.150
5.150
4.610
4.750
23,798
-0.50(-9.52%)
Sep 21, 2020
4.900
5.500
4.800
5.250
83,689
+0.05(+0.96%)
Sep 18, 2020
4.513
6.250
4.513
5.200
207,460
+0.65(+14.29%)
Sep 17, 2020
4.350
4.600
4.350
4.550
15,433
+0.16(+3.64%)
Sep 16, 2020
3.981
4.530
3.967
4.390
21,024
+0.49(+12.56%)
Sep 15, 2020
3.750
3.981
3.750
3.900
5,694
+0.05(+1.30%)
Sep 14, 2020
3.907
3.907
3.776
3.850
1,359
-0.10(-2.53%)
Sep 11, 2020
3.900
3.979
3.875
3.950
9,280
-0.05(-1.25%)
Sep 10, 2020
3.750
4.000
3.750
4.000
4,538
+0.15(+3.87%)
Sep 09, 2020
3.800
4.121
3.800
3.851
7,863
-0.05(-1.26%)
Sep 08, 2020
4.050
4.150
3.900
3.900
11,833
-0.10(-2.50%)
Sep 04, 2020
4.242
4.390
3.756
4.000
25,060
-0.15(-3.61%)
Sep 03, 2020
4.250
4.628
4.000
4.150
28,073
-0.20(-4.60%)
Sep 02, 2020
4.350
4.500
4.350
4.350
15,469
-0.15(-3.33%)
Sep 01, 2020
4.636
4.740
4.356
4.500
11,436
-0.23(-4.86%)
Aug 31, 2020
4.650
4.840
4.250
4.730
23,304
-0.02(-0.42%)
Aug 28, 2020
4.675
4.819
4.510
4.750
15,640
+0.08(+1.60%)
Aug 27, 2020
4.878
5.000
4.545
4.675
20,128
-0.17(-3.61%)
Aug 26, 2020
4.389
4.900
4.389
4.850
24,220
+0.35(+7.80%)
Aug 25, 2020
4.650
4.715
4.250
4.499
32,979
-0.20(-4.28%)
Aug 24, 2020
4.900
4.950
4.700
4.700
12,201
-0.07(-1.50%)
Aug 21, 2020
4.775
4.900
4.696
4.771
11,240
+0.01(+0.24%)
Aug 20, 2020
4.721
4.950
4.650
4.760
13,900
-0.16(-3.31%)
Aug 19, 2020
4.900
5.050
4.651
4.923
16,880
+0.00(+0.06%)
Aug 18, 2020
4.950
5.000
4.350
4.920
38,595
-0.04(-0.80%)
Aug 17, 2020
5.450
5.500
4.955
4.960
28,417
-0.49(-9.00%)
Aug 14, 2020
5.500
5.608
5.300
5.450
17,360
-0.15(-2.68%)
Aug 13, 2020
5.600
5.750
5.250
5.600
19,932
-0.05(-0.88%)
Aug 12, 2020
5.650
5.900
5.564
5.650
33,131
-0.05(-0.88%)
Aug 11, 2020
5.950
5.950
5.650
5.700
17,385
-0.17(-2.98%)
Aug 10, 2020
5.750
5.949
5.750
5.875
20,031
+0.08(+1.29%)
Aug 07, 2020
5.600
6.050
5.600
5.800
21,660
+0.08(+1.31%)
Aug 06, 2020
5.800
5.875
5.600
5.725
23,663
-0.12(-2.14%)
Aug 05, 2020
5.850
5.900
5.663
5.850
17,417
-0.02(-0.36%)
Aug 04, 2020
6.050
6.050
5.600
5.871
20,816
-0.03(-0.49%)
Aug 03, 2020
6.000
6.100
5.750
5.900
19,365
-0.05(-0.84%)
Jul 31, 2020
6.200
6.200
5.896
5.950
18,260
-0.25(-4.03%)
Jul 30, 2020
5.700
6.500
5.700
6.200
37,170
+0.30(+5.08%)
Jul 29, 2020
5.700
5.950
5.550
5.900
18,492
+0.15(+2.61%)
Jul 28, 2020
6.050
6.149
5.600
5.750
17,928
-0.35(-5.74%)
Jul 27, 2020
5.650
6.200
5.450
6.100
44,784
+0.43(+7.68%)
Jul 24, 2020
5.750
5.750
5.500
5.665
26,300
-0.04(-0.61%)
Jul 23, 2020
6.300
6.700
5.500
5.700
65,234
-0.70(-10.94%)
Jul 22, 2020
6.800
6.800
6.250
6.400
65,978
-0.40(-5.88%)
Jul 21, 2020
7.000
7.100
6.750
6.800
32,995
-0.30(-4.23%)
Jul 20, 2020
7.050
7.200
6.650
7.100
22,666
+0.10(+1.43%)
Jul 17, 2020
6.350
7.000
6.350
7.000
45,500
+0.60(+9.37%)
Jul 16, 2020
6.550
6.850
6.300
6.400
58,416
-0.35(-5.19%)
Jul 15, 2020
6.150
8.250
6.150
6.750
348,971
+0.50(+8.00%)
Jul 14, 2020
6.500
6.500
6.100
6.250
53,464
-0.15(-2.34%)
Jul 13, 2020
6.350
6.800
6.300
6.400
64,984
+0.15(+2.40%)
Jul 10, 2020
6.200
6.575
5.950
6.250
29,980
+0.15(+2.46%)
Jul 09, 2020
6.700
6.700
6.050
6.100
81,407
-0.10(-1.61%)
Jul 08, 2020
6.100
6.650
6.000
6.200
78,624
+0.10(+1.64%)
Jul 07, 2020
6.400
6.450
5.900
6.100
61,639
-0.30(-4.69%)
Jul 06, 2020
5.900
6.450
5.700
6.400
51,782
+0.80(+14.29%)
Jul 02, 2020
5.650
5.755
5.500
5.600
13,360
+0.00(+0.00%)
Jul 01, 2020
6.100
6.150
5.500
5.600
47,762
-0.35(-5.88%)
Jun 30, 2020
5.850
6.150
5.850
5.950
26,948
-0.10(-1.65%)
Jun 29, 2020
5.850
6.150
5.750
6.050
26,969
+0.05(+0.83%)
Jun 26, 2020
5.950
6.000
5.750
6.000
39,680
-0.05(-0.83%)
Jun 25, 2020
6.000
6.250
5.750
6.050
37,978
+0.05(+0.83%)
Jun 24, 2020
6.100
6.500
5.750
6.000
63,086
-0.25(-4.00%)
Jun 23, 2020
5.700
7.200
5.650
6.250
136,688
+0.05(+0.81%)
Jun 22, 2020
7.100
7.100
5.550
6.200
422,092
-1.25(-16.78%)
Jun 19, 2020
7.500
9.500
6.651
7.450
3,448,220
+1.90(+34.23%)
Jun 18, 2020
6.250
6.800
5.500
5.550
165,051
-0.45(-7.50%)
Jun 17, 2020
4.650
6.000
4.600
6.000
233,374
+1.40(+30.43%)
Jun 16, 2020
4.650
4.900
4.350
4.600
63,852
-0.15(-3.25%)
Jun 15, 2020
5.200
5.400
4.250
4.755
122,393
-0.20(-3.95%)
Jun 12, 2020
5.600
5.700
4.800
4.950
80,240
+0.25(+5.21%)
Jun 11, 2020
5.250
5.250
4.601
4.705
97,256
-0.75(-13.67%)
Jun 10, 2020
5.150
6.000
5.100
5.450
133,539
+0.35(+6.86%)
Jun 09, 2020
5.100
5.400
4.800
5.100
88,551
+0.35(+7.37%)
Jun 08, 2020
4.300
4.750
4.100
4.750
81,494
+0.45(+10.47%)
Jun 05, 2020
4.220
4.450
4.200
4.300
32,840
-0.03(-0.69%)
Jun 04, 2020
4.386
4.386
4.000
4.330
23,771
-0.06(-1.42%)
Jun 03, 2020
4.200
4.440
4.175
4.393
29,050
+0.19(+4.58%)
Jun 02, 2020
4.500
4.650
4.100
4.200
39,154
-0.29(-6.46%)
Jun 01, 2020
4.150
4.490
4.050
4.490
14,252
+0.44(+10.86%)
May 29, 2020
4.500
4.500
4.050
4.050
21,880
-0.30(-6.90%)
May 28, 2020
4.800
4.800
4.250
4.350
40,026
-0.42(-8.77%)
May 27, 2020
5.250
5.250
4.610
4.768
39,031
-0.03(-0.67%)
May 26, 2020
4.800
4.950
4.650
4.800
21,615
+0.15(+3.24%)
May 22, 2020
5.200
5.243
4.450
4.649
58,600
-0.65(-12.27%)
May 21, 2020
5.800
6.000
5.150
5.300
64,617
-0.65(-10.92%)
May 20, 2020
5.700
6.150
5.700
5.950
17,318
+0.15(+2.59%)
May 19, 2020
5.750
6.000
5.500
5.800
15,936
+0.15(+2.65%)
May 18, 2020
6.050
6.100
5.650
5.650
25,528
-0.50(-8.13%)
May 15, 2020
6.250
6.250
5.700
6.150
30,360
+0.00(+0.00%)
May 14, 2020
5.850
6.200
5.737
6.150
24,929
+0.10(+1.65%)
May 13, 2020
6.250
6.300
5.650
6.050
27,372
-0.25(-3.97%)
May 12, 2020
6.450
6.500
6.000
6.300
27,721
-0.20(-3.08%)
May 11, 2020
6.850
6.850
6.250
6.500
20,317
-0.35(-5.11%)
May 08, 2020
6.900
7.100
6.550
6.850
24,660
+0.05(+0.74%)
May 07, 2020
6.500
7.050
6.500
6.800
26,659
+0.25(+3.82%)
May 06, 2020
6.400
6.600
6.250
6.550
21,161
+0.10(+1.55%)
May 05, 2020
6.100
6.450
6.000
6.450
22,851
+0.40(+6.61%)
May 04, 2020
6.250
6.250
5.950
6.050
25,341
-0.20(-3.20%)
May 01, 2020
6.150
6.400
6.000
6.250
27,320
+0.15(+2.46%)
Apr 30, 2020
6.000
6.500
5.901
6.100
24,904
+0.20(+3.39%)
Apr 29, 2020
5.750
6.250
5.450
5.900
42,076
+0.25(+4.42%)
Apr 28, 2020
5.250
5.650
5.100
5.650
19,693
+0.45(+8.65%)
Apr 27, 2020
4.950
5.300
4.655
5.200
31,555
+0.21(+4.21%)
Apr 24, 2020
5.600
5.700
4.599
4.990
47,880
-0.41(-7.59%)
Apr 23, 2020
6.150
6.300
5.000
5.400
54,448
-0.75(-12.20%)
Apr 22, 2020
6.250
6.400
5.700
6.150
31,244
-0.20(-3.15%)
Apr 21, 2020
6.100
6.600
5.900
6.350
31,641
+0.20(+3.25%)
Apr 20, 2020
5.950
6.300
5.763
6.150
24,484
-0.15(-2.38%)
Apr 17, 2020
6.500
6.750
5.900
6.300
45,740
-0.20(-3.08%)
Apr 16, 2020
6.950
6.950
6.150
6.500
29,066
+0.05(+0.78%)
Apr 15, 2020
6.250
6.450
5.862
6.450
18,751
+0.20(+3.20%)
Apr 14, 2020
6.100
6.550
5.800
6.250
27,776
+0.00(+0.00%)
Apr 13, 2020
6.500
6.750
5.750
6.250
18,773
-0.30(-4.58%)
Apr 09, 2020
6.850
7.252
5.750
6.550
57,680
-0.35(-5.07%)
Apr 08, 2020
7.200
7.650
6.500
6.900
23,645
+0.15(+2.22%)
Apr 07, 2020
7.400
7.950
6.650
6.750
15,559
-0.15(-2.17%)
Apr 06, 2020
5.600
7.200
5.600
6.900
27,344
+1.35(+24.32%)
Apr 03, 2020
7.000
7.400
5.550
5.550
50,800
-1.65(-22.92%)
Apr 02, 2020
7.200
7.700
6.900
7.200
18,861
-0.45(-5.88%)
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.