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
Cps Technologies
(NQ:
CPSH
)
1.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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, 2022
4.390
5.250
4.300
5.210
3,202,045
+1.11(+27.07%)
Mar 30, 2022
3.600
4.250
3.550
4.100
747,496
+0.47(+12.95%)
Mar 29, 2022
3.640
3.690
3.520
3.630
123,814
+0.09(+2.54%)
Mar 28, 2022
3.420
3.560
3.380
3.540
108,993
+0.14(+4.12%)
Mar 25, 2022
3.560
3.680
3.360
3.400
108,872
-0.19(-5.29%)
Mar 24, 2022
3.610
3.670
3.510
3.590
77,776
-0.03(-0.83%)
Mar 23, 2022
3.650
3.780
3.590
3.620
86,312
-0.08(-2.16%)
Mar 22, 2022
3.670
3.860
3.630
3.700
104,371
+0.08(+2.21%)
Mar 21, 2022
3.760
3.810
3.590
3.620
92,239
-0.12(-3.21%)
Mar 18, 2022
3.800
3.880
3.630
3.740
165,658
-0.06(-1.58%)
Mar 17, 2022
3.650
3.880
3.602
3.800
83,782
+0.07(+1.88%)
Mar 16, 2022
3.570
3.800
3.500
3.730
124,150
+0.20(+5.67%)
Mar 15, 2022
3.590
3.740
3.490
3.530
98,054
-0.06(-1.67%)
Mar 14, 2022
3.700
3.734
3.490
3.590
282,031
-0.22(-5.77%)
Mar 11, 2022
4.210
4.210
3.550
3.810
467,232
-0.40(-9.50%)
Mar 10, 2022
4.200
4.400
3.800
4.210
757,747
-0.08(-1.75%)
Mar 09, 2022
3.210
4.360
3.210
4.285
1,848,996
+1.27(+42.12%)
Mar 08, 2022
2.790
3.290
2.750
3.015
415,558
+0.40(+15.08%)
Mar 07, 2022
2.640
2.740
2.470
2.620
290,867
-0.06(-2.24%)
Mar 04, 2022
2.900
3.010
2.670
2.680
272,490
-0.35(-11.55%)
Mar 03, 2022
3.300
3.324
3.000
3.030
158,234
-0.21(-6.48%)
Mar 02, 2022
3.330
3.590
3.240
3.240
117,761
-0.09(-2.70%)
Mar 01, 2022
3.140
3.408
3.140
3.330
97,754
+0.18(+5.71%)
Feb 28, 2022
3.090
3.240
3.055
3.150
50,110
+0.01(+0.32%)
Feb 25, 2022
3.100
3.150
3.030
3.140
85,119
+0.12(+3.97%)
Feb 24, 2022
2.800
3.120
2.770
3.020
98,623
+0.06(+2.03%)
Feb 23, 2022
3.110
3.300
2.960
2.960
114,261
-0.12(-3.90%)
Feb 22, 2022
3.140
3.196
3.000
3.080
79,993
-0.12(-3.75%)
Feb 18, 2022
3.200
0
-0.28(-8.05%)
Feb 17, 2022
3.510
3.560
3.360
3.480
51,211
-0.07(-1.97%)
Feb 16, 2022
3.350
3.550
3.320
3.550
65,692
+0.17(+5.03%)
Feb 15, 2022
3.270
3.480
3.226
3.380
39,820
+0.17(+5.30%)
Feb 14, 2022
3.190
3.320
3.170
3.210
31,310
+0.00(+0.00%)
Feb 11, 2022
3.480
3.527
3.070
3.210
110,988
-0.23(-6.69%)
Feb 10, 2022
3.280
3.590
3.240
3.440
99,341
+0.14(+4.24%)
Feb 09, 2022
3.230
3.350
3.210
3.300
103,291
+0.10(+3.12%)
Feb 08, 2022
3.170
3.240
3.150
3.200
52,760
+0.02(+0.63%)
Feb 07, 2022
3.010
3.200
2.980
3.180
39,122
+0.14(+4.61%)
Feb 04, 2022
2.920
3.096
2.901
3.040
42,053
+0.14(+4.83%)
Feb 03, 2022
2.990
2.874
2.900
67,359
-0.18(-5.84%)
Feb 02, 2022
3.240
3.330
2.970
3.080
69,389
-0.11(-3.45%)
Feb 01, 2022
3.160
3.290
3.100
3.190
53,550
+0.06(+1.92%)
Jan 31, 2022
2.880
3.130
93,284
+0.23(+7.93%)
Jan 28, 2022
2.870
3.000
2.720
2.900
102,726
+0.05(+1.75%)
Jan 27, 2022
3.000
3.130
2.800
2.850
172,489
-0.15(-5.00%)
Jan 26, 2022
3.160
3.250
2.980
3.000
193,225
-0.11(-3.54%)
Jan 25, 2022
3.000
3.150
2.910
3.110
81,994
+0.08(+2.64%)
Jan 24, 2022
2.970
3.150
2.770
3.030
361,345
-0.21(-6.48%)
Jan 21, 2022
3.540
3.580
3.100
3.240
302,594
-0.36(-10.00%)
Jan 20, 2022
3.610
3.830
3.550
3.600
106,116
+0.03(+0.84%)
Jan 19, 2022
3.400
3.900
3.281
3.570
220,320
+0.18(+5.31%)
Jan 18, 2022
3.420
3.610
3.360
3.390
72,222
-0.14(-3.97%)
Jan 14, 2022
3.530
0
+0.03(+0.86%)
Jan 13, 2022
3.740
3.740
3.460
3.500
65,864
-0.19(-5.15%)
Jan 12, 2022
3.650
3.760
3.570
3.690
60,709
+0.04(+1.10%)
Jan 11, 2022
3.480
3.770
3.400
3.650
104,199
+0.11(+3.11%)
Jan 10, 2022
3.540
3.600
3.350
3.540
189,255
-0.11(-3.01%)
Jan 07, 2022
3.560
3.687
3.500
3.650
104,067
+0.05(+1.39%)
Jan 06, 2022
3.620
3.790
3.410
3.600
195,761
-0.06(-1.64%)
Jan 05, 2022
3.940
4.050
3.580
3.660
141,555
-0.31(-7.81%)
Jan 04, 2022
4.000
4.000
3.780
3.970
76,145
+0.06(+1.53%)
Jan 03, 2022
3.820
4.080
3.748
3.910
118,249
+0.12(+3.17%)
Dec 31, 2021
3.830
3.950
3.730
3.790
179,904
-0.07(-1.81%)
Dec 30, 2021
3.720
4.060
3.720
3.860
210,279
+0.10(+2.66%)
Dec 29, 2021
3.900
3.930
3.720
3.760
188,523
-0.16(-4.08%)
Dec 28, 2021
4.180
4.205
3.810
3.920
196,335
-0.31(-7.33%)
Dec 27, 2021
4.310
4.530
4.120
4.230
275,802
-0.11(-2.53%)
Dec 23, 2021
4.150
4.400
4.102
4.340
329,944
+0.17(+4.08%)
Dec 22, 2021
3.880
4.220
3.811
4.170
218,217
+0.29(+7.47%)
Dec 21, 2021
4.000
4.088
3.770
3.880
256,836
+0.00(+0.00%)
Dec 20, 2021
3.900
4.032
3.753
3.880
253,281
-0.08(-2.02%)
Dec 17, 2021
3.560
4.130
3.380
3.960
658,273
+0.30(+8.20%)
Dec 16, 2021
3.960
4.000
3.621
3.660
321,548
-0.27(-6.87%)
Dec 15, 2021
3.940
3.980
3.540
3.930
906,887
-0.01(-0.25%)
Dec 14, 2021
3.550
4.470
3.430
3.940
9,418,321
+0.67(+20.49%)
Dec 13, 2021
3.350
3.380
3.190
3.270
121,953
-0.14(-4.11%)
Dec 10, 2021
3.540
3.670
3.350
3.410
70,418
-0.08(-2.29%)
Dec 09, 2021
3.670
3.730
3.460
3.490
74,107
-0.26(-6.93%)
Dec 08, 2021
3.510
3.820
3.380
3.750
113,518
+0.28(+8.07%)
Dec 07, 2021
3.570
3.650
3.440
3.470
147,841
-0.03(-0.86%)
Dec 06, 2021
3.140
3.590
3.011
3.500
286,813
+0.31(+9.72%)
Dec 03, 2021
3.510
3.590
3.100
3.190
265,820
-0.32(-9.12%)
Dec 02, 2021
3.410
3.600
3.380
3.510
181,338
+0.11(+3.24%)
Dec 01, 2021
3.840
3.924
3.400
3.400
192,334
-0.38(-10.05%)
Nov 30, 2021
3.810
3.960
3.630
3.780
117,474
-0.07(-1.82%)
Nov 29, 2021
3.970
3.985
3.800
3.850
127,953
-0.12(-3.02%)
Nov 26, 2021
3.930
4.000
3.850
3.970
79,413
-0.09(-2.22%)
Nov 24, 2021
4.020
4.140
3.850
4.060
96,170
-0.06(-1.46%)
Nov 23, 2021
4.090
4.180
3.980
4.120
115,254
+0.03(+0.73%)
Nov 22, 2021
4.350
4.380
3.930
4.090
236,002
-0.28(-6.41%)
Nov 19, 2021
4.510
4.620
4.350
4.370
118,687
-0.13(-2.89%)
Nov 18, 2021
4.740
4.536
4.480
4.500
170,148
-0.21(-4.46%)
Nov 17, 2021
4.880
4.960
4.660
4.710
153,766
-0.24(-4.85%)
Nov 16, 2021
4.830
5.010
4.800
4.950
131,288
+0.09(+1.85%)
Nov 15, 2021
4.980
4.988
4.770
4.860
133,893
-0.12(-2.41%)
Nov 12, 2021
5.010
5.095
4.950
4.980
63,671
-0.07(-1.39%)
Nov 11, 2021
4.910
5.196
4.910
5.050
120,452
+0.18(+3.70%)
Nov 10, 2021
5.150
4.830
4.870
160,505
-0.35(-6.70%)
Nov 09, 2021
5.720
5.720
5.130
5.220
249,071
-0.50(-8.74%)
Nov 08, 2021
5.250
5.890
5.221
5.720
303,832
+0.50(+9.58%)
Nov 05, 2021
5.510
5.550
5.130
5.220
170,105
-0.25(-4.57%)
Nov 04, 2021
5.680
5.950
5.340
5.470
355,825
-0.14(-2.50%)
Nov 03, 2021
5.040
6.450
4.935
5.610
1,614,201
+0.57(+11.31%)
Nov 02, 2021
5.070
5.160
4.890
5.040
137,992
-0.06(-1.18%)
Nov 01, 2021
5.090
5.190
4.880
5.100
168,275
+0.09(+1.80%)
Oct 29, 2021
4.560
5.250
4.560
5.010
378,735
+0.44(+9.63%)
Oct 28, 2021
4.570
4.680
4.460
4.570
247,620
-0.16(-3.38%)
Oct 27, 2021
4.710
4.900
4.685
4.730
85,081
-0.01(-0.21%)
Oct 26, 2021
4.890
4.740
109,097
-0.08(-1.66%)
Oct 25, 2021
4.720
4.970
4.720
4.820
88,814
+0.07(+1.47%)
Oct 22, 2021
4.870
4.660
4.750
141,184
-0.22(-4.43%)
Oct 21, 2021
4.850
5.000
4.830
4.970
64,377
+0.14(+2.90%)
Oct 20, 2021
4.980
5.038
4.817
4.830
105,080
-0.11(-2.23%)
Oct 19, 2021
4.850
5.070
4.840
4.940
58,827
+0.09(+1.86%)
Oct 18, 2021
4.930
5.040
4.810
4.850
99,559
-0.15(-3.00%)
Oct 15, 2021
5.270
5.375
4.990
5.000
88,208
-0.23(-4.40%)
Oct 14, 2021
5.240
5.370
5.100
5.230
150,354
+0.05(+0.97%)
Oct 13, 2021
4.930
5.310
4.920
5.180
134,449
+0.26(+5.28%)
Oct 12, 2021
4.830
4.970
4.769
4.920
65,692
+0.13(+2.71%)
Oct 11, 2021
4.910
4.950
4.760
4.790
69,796
-0.09(-1.84%)
Oct 08, 2021
5.030
5.032
4.810
4.880
64,448
-0.11(-2.20%)
Oct 07, 2021
4.710
5.090
4.710
4.990
105,283
+0.31(+6.62%)
Oct 06, 2021
4.750
4.900
4.612
4.680
87,265
-0.17(-3.51%)
Oct 05, 2021
4.800
5.104
4.790
4.850
92,788
+0.08(+1.68%)
Oct 04, 2021
4.900
4.910
4.700
4.770
116,505
-0.17(-3.44%)
Oct 01, 2021
4.970
5.040
4.820
4.940
72,009
-0.03(-0.60%)
Sep 30, 2021
4.940
5.100
4.900
4.970
95,706
+0.01(+0.20%)
Sep 29, 2021
5.060
5.090
4.820
4.960
132,888
-0.03(-0.60%)
Sep 28, 2021
5.260
5.350
4.935
4.990
160,597
-0.32(-6.03%)
Sep 27, 2021
5.250
5.490
5.170
5.310
111,421
+0.08(+1.53%)
Sep 24, 2021
5.240
5.400
5.125
5.230
73,836
-0.01(-0.19%)
Sep 23, 2021
5.360
5.400
5.200
5.240
95,360
-0.11(-2.06%)
Sep 22, 2021
5.020
5.930
4.951
5.350
352,957
+0.43(+8.74%)
Sep 21, 2021
5.110
5.150
4.850
4.920
196,421
-0.22(-4.28%)
Sep 20, 2021
5.210
5.320
5.000
5.140
195,337
-0.28(-5.17%)
Sep 17, 2021
5.390
5.570
5.360
5.420
102,682
+0.03(+0.56%)
Sep 16, 2021
5.600
5.600
5.330
5.390
145,921
-0.21(-3.75%)
Sep 15, 2021
5.520
5.610
5.450
5.600
66,459
+0.01(+0.18%)
Sep 14, 2021
5.920
5.934
5.440
5.590
112,207
-0.39(-6.52%)
Sep 13, 2021
5.900
6.060
5.610
5.980
109,273
+0.13(+2.22%)
Sep 10, 2021
6.040
6.100
5.805
5.850
87,975
-0.23(-3.78%)
Sep 09, 2021
5.750
6.110
5.650
6.080
137,092
+0.50(+8.96%)
Sep 08, 2021
5.910
5.960
5.560
5.580
194,440
-0.38(-6.38%)
Sep 07, 2021
6.110
6.210
5.895
5.960
117,251
-0.22(-3.56%)
Sep 03, 2021
6.020
6.230
5.940
6.180
105,383
+0.10(+1.64%)
Sep 02, 2021
5.940
6.100
5.880
6.080
109,635
+0.14(+2.36%)
Sep 01, 2021
5.810
6.090
5.810
5.940
99,170
+0.10(+1.71%)
Aug 31, 2021
5.780
5.940
5.710
5.840
111,237
+0.01(+0.17%)
Aug 30, 2021
5.830
5.940
5.600
5.830
106,940
+0.04(+0.69%)
Aug 27, 2021
5.830
5.980
5.770
5.790
139,305
-0.03(-0.52%)
Aug 26, 2021
5.770
5.900
5.630
5.820
143,968
+0.08(+1.39%)
Aug 25, 2021
5.680
5.960
5.560
5.740
159,556
+0.06(+1.06%)
Aug 24, 2021
5.550
5.710
5.520
5.680
99,620
+0.16(+2.90%)
Aug 23, 2021
5.410
5.550
5.330
5.520
126,335
+0.14(+2.60%)
Aug 20, 2021
5.340
5.510
5.290
5.380
133,996
+0.05(+0.94%)
Aug 19, 2021
5.530
5.645
5.290
5.330
125,343
-0.22(-3.96%)
Aug 18, 2021
5.380
5.800
5.320
5.550
136,769
+0.10(+1.83%)
Aug 17, 2021
5.550
5.550
5.250
5.450
168,761
-0.07(-1.27%)
Aug 16, 2021
5.750
5.800
5.500
5.520
156,811
-0.34(-5.80%)
Aug 13, 2021
5.960
6.010
5.800
5.860
142,852
-0.12(-2.01%)
Aug 12, 2021
6.060
6.080
5.810
5.980
122,735
-0.05(-0.83%)
Aug 11, 2021
6.120
6.290
5.740
6.030
312,813
-0.07(-1.15%)
Aug 10, 2021
6.360
6.449
6.050
6.100
179,503
-0.20(-3.17%)
Aug 09, 2021
6.300
6.410
6.110
6.300
182,117
-0.05(-0.79%)
Aug 06, 2021
6.340
6.490
6.223
6.350
195,999
+0.11(+1.76%)
Aug 05, 2021
6.000
6.400
5.950
6.240
179,765
+0.31(+5.23%)
Aug 04, 2021
6.140
6.180
5.910
5.930
230,300
-0.27(-4.35%)
Aug 03, 2021
6.450
6.450
6.030
6.200
225,841
-0.24(-3.73%)
Aug 02, 2021
6.550
6.720
6.390
6.440
169,603
-0.11(-1.68%)
Jul 30, 2021
6.570
6.920
6.360
6.550
333,040
-0.17(-2.53%)
Jul 29, 2021
6.430
7.037
6.320
6.720
441,683
-0.27(-3.86%)
Jul 28, 2021
6.660
7.340
6.510
6.990
463,389
+0.34(+5.11%)
Jul 27, 2021
6.780
6.830
6.250
6.650
239,512
-0.13(-1.92%)
Jul 26, 2021
6.900
7.230
6.726
6.780
318,309
-0.27(-3.83%)
Jul 23, 2021
6.710
7.350
6.600
7.050
271,704
+0.34(+5.07%)
Jul 22, 2021
6.950
6.960
6.550
6.710
140,010
-0.21(-3.03%)
Jul 21, 2021
6.670
7.050
6.670
6.920
135,037
+0.26(+3.90%)
Jul 20, 2021
6.530
6.960
6.300
6.660
166,337
+0.19(+2.94%)
Jul 19, 2021
6.230
6.540
6.020
6.470
201,173
-0.08(-1.22%)
Jul 16, 2021
6.680
6.780
6.480
6.550
111,766
-0.03(-0.46%)
Jul 15, 2021
6.650
6.860
6.300
6.580
245,055
-0.09(-1.35%)
Jul 14, 2021
6.850
6.989
6.650
6.670
192,134
-0.15(-2.20%)
Jul 13, 2021
7.440
7.440
6.670
6.820
318,088
-0.64(-8.58%)
Jul 12, 2021
7.580
7.720
7.180
7.460
181,919
-0.11(-1.45%)
Jul 09, 2021
7.270
7.670
7.000
7.570
272,916
+0.40(+5.58%)
Jul 08, 2021
6.850
7.440
6.660
7.170
432,292
-0.01(-0.14%)
Jul 07, 2021
7.960
7.980
7.020
7.180
643,936
-0.81(-10.14%)
Jul 06, 2021
8.230
8.235
7.560
7.990
549,136
-0.03(-0.37%)
Jul 02, 2021
8.680
8.730
7.850
8.020
683,875
-0.59(-6.85%)
Jul 01, 2021
9.340
9.900
8.350
8.610
1,660,021
-1.00(-10.41%)
Jun 30, 2021
8.010
9.740
7.830
9.610
3,244,531
+1.51(+18.64%)
Jun 29, 2021
8.260
8.260
7.730
8.100
397,349
-0.07(-0.86%)
Jun 28, 2021
8.000
8.440
7.910
8.170
429,450
+0.11(+1.36%)
Jun 25, 2021
8.040
8.115
7.820
8.060
301,923
+0.03(+0.37%)
Jun 24, 2021
7.750
8.120
7.608
8.030
283,318
+0.36(+4.69%)
Jun 23, 2021
7.820
7.940
7.550
7.670
259,131
-0.07(-0.90%)
Jun 22, 2021
7.390
7.890
7.240
7.740
283,232
+0.31(+4.17%)
Jun 21, 2021
7.750
7.800
7.300
7.430
364,328
-0.15(-1.98%)
Jun 18, 2021
7.940
7.990
7.580
7.580
312,842
-0.39(-4.89%)
Jun 17, 2021
7.840
8.350
7.810
7.970
518,527
+0.04(+0.50%)
Jun 16, 2021
7.920
8.075
7.690
7.930
289,208
-0.04(-0.50%)
Jun 15, 2021
8.380
8.440
7.770
7.970
519,123
-0.30(-3.63%)
Jun 14, 2021
8.380
8.530
7.930
8.270
559,703
-0.03(-0.36%)
Jun 11, 2021
7.990
8.390
7.870
8.300
402,429
+0.31(+3.88%)
Jun 10, 2021
8.180
8.292
7.560
7.990
563,275
-0.20(-2.44%)
Jun 09, 2021
8.640
8.700
7.950
8.190
1,063,410
-0.20(-2.38%)
Jun 08, 2021
8.260
8.465
7.400
8.390
1,518,953
+0.48(+6.07%)
Jun 07, 2021
6.650
8.080
6.550
7.910
1,441,522
+1.30(+19.67%)
Jun 04, 2021
6.390
6.650
6.150
6.610
561,055
+0.24(+3.77%)
Jun 03, 2021
6.500
6.560
6.250
6.370
539,559
-0.19(-2.90%)
Jun 02, 2021
6.600
6.780
6.370
6.560
795,363
-0.12(-1.80%)
Jun 01, 2021
6.450
6.780
6.120
6.680
677,164
+0.30(+4.70%)
May 28, 2021
6.360
6.480
6.210
6.380
716,704
+0.12(+1.92%)
May 27, 2021
6.300
6.530
6.080
6.260
821,154
+0.12(+1.95%)
May 26, 2021
5.880
6.170
5.880
6.140
361,624
+0.21(+3.54%)
May 25, 2021
5.900
6.100
5.790
5.930
363,065
+0.07(+1.19%)
May 24, 2021
6.150
6.230
5.820
5.860
474,031
-0.22(-3.62%)
May 21, 2021
6.560
6.640
5.930
6.080
1,577,903
-0.54(-8.16%)
May 20, 2021
7.270
7.480
6.280
6.620
10,435,769
+0.65(+10.89%)
May 19, 2021
5.670
6.260
5.650
5.970
402,418
+0.07(+1.19%)
May 18, 2021
5.800
6.210
5.650
5.900
301,516
+0.16(+2.79%)
May 17, 2021
5.770
6.090
5.645
5.740
513,998
-0.28(-4.65%)
May 14, 2021
5.250
6.200
5.125
6.020
1,144,384
+0.91(+17.81%)
May 13, 2021
5.470
5.840
5.080
5.110
441,293
-0.28(-5.19%)
May 12, 2021
5.890
5.970
5.350
5.390
343,349
-0.61(-10.17%)
May 11, 2021
5.280
6.060
5.180
6.000
490,390
+0.07(+1.18%)
May 10, 2021
6.600
6.600
5.880
5.930
369,920
-0.62(-9.47%)
May 07, 2021
6.820
7.020
6.510
6.550
282,684
-0.30(-4.38%)
May 06, 2021
6.860
6.860
6.370
6.850
894,168
-0.06(-0.87%)
May 05, 2021
7.190
7.300
6.860
6.910
422,768
-0.24(-3.36%)
May 04, 2021
7.330
7.370
6.830
7.150
669,720
-0.40(-5.30%)
May 03, 2021
7.600
7.700
7.300
7.550
413,263
-0.02(-0.26%)
Apr 30, 2021
7.420
7.620
7.200
7.570
917,800
-0.47(-5.85%)
Apr 29, 2021
8.500
8.540
7.850
8.040
665,782
-0.31(-3.71%)
Apr 28, 2021
8.200
8.450
7.830
8.350
480,031
+0.06(+0.72%)
Apr 27, 2021
9.010
9.020
7.800
8.290
1,100,869
-0.27(-3.15%)
Apr 26, 2021
8.330
8.710
7.960
8.560
597,408
+0.47(+5.81%)
Apr 23, 2021
7.910
8.279
7.560
8.090
558,100
+0.44(+5.75%)
Apr 22, 2021
7.980
8.430
7.420
7.650
694,399
+0.00(+0.00%)
Apr 21, 2021
7.290
7.830
7.020
7.650
860,139
+0.06(+0.79%)
Apr 20, 2021
7.870
8.000
7.350
7.590
781,381
-0.43(-5.36%)
Apr 19, 2021
8.530
8.990
7.840
8.020
979,250
-0.51(-5.98%)
Apr 16, 2021
8.730
8.796
8.100
8.530
671,000
-0.35(-3.94%)
Apr 15, 2021
9.850
9.850
8.680
8.880
652,271
-0.97(-9.85%)
Apr 14, 2021
9.450
10.48
9.400
9.850
654,322
+0.35(+3.68%)
Apr 13, 2021
9.920
9.990
9.300
9.500
416,476
-0.37(-3.75%)
Apr 12, 2021
11.15
11.26
9.630
9.870
560,301
-1.46(-12.89%)
Apr 09, 2021
11.30
11.70
11.01
11.33
303,600
+0.06(+0.53%)
Apr 08, 2021
11.40
11.67
11.23
11.27
484,191
-0.05(-0.44%)
Apr 07, 2021
11.52
12.14
11.21
11.32
556,989
-0.28(-2.41%)
Apr 06, 2021
11.75
11.78
11.14
11.60
723,692
-0.27(-2.27%)
Apr 05, 2021
12.69
12.72
11.60
11.87
431,390
-0.78(-6.17%)
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.