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
Taitron Components
(NQ:
TAIT
)
2.805
-0.069 (-2.40%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
3.370
3.413
3.276
3.344
51,537
+0.00(+0.00%)
Mar 30, 2022
3.207
3.344
3.207
3.344
16,967
+0.08(+2.36%)
Mar 29, 2022
3.361
3.361
3.259
3.267
45,788
-0.06(-1.80%)
Mar 28, 2022
3.336
3.344
3.302
3.327
8,438
+0.02(+0.52%)
Mar 25, 2022
3.233
3.336
3.216
3.310
24,700
-0.02(-0.53%)
Mar 24, 2022
3.302
3.346
3.225
3.328
27,221
+0.03(+1.06%)
Mar 23, 2022
3.344
3.346
3.293
3.293
12,915
+0.01(+0.26%)
Mar 22, 2022
3.336
3.336
3.259
3.285
44,269
-0.01(-0.26%)
Mar 21, 2022
3.276
3.361
3.215
3.293
12,681
+0.02(+0.52%)
Mar 18, 2022
3.182
3.293
3.173
3.276
5,452
+0.05(+1.59%)
Mar 17, 2022
3.246
3.260
3.216
3.225
6,467
+0.01(+0.27%)
Mar 16, 2022
3.250
3.304
3.201
3.216
6,558
+0.03(+0.80%)
Mar 15, 2022
3.302
3.394
3.165
3.190
76,686
-0.08(-2.36%)
Mar 14, 2022
3.302
3.336
3.259
3.267
31,100
-0.03(-0.91%)
Mar 11, 2022
3.267
3.421
3.248
3.297
181,883
+0.04(+1.18%)
Mar 10, 2022
3.207
3.284
3.207
3.259
31,576
+0.01(+0.26%)
Mar 09, 2022
3.250
3.250
3.173
3.250
10,466
+0.01(+0.26%)
Mar 08, 2022
3.079
3.336
3.079
3.242
112,474
+0.12(+3.84%)
Mar 07, 2022
3.079
3.182
3.079
3.122
16,557
-0.01(-0.27%)
Mar 04, 2022
3.122
3.130
3.079
3.130
12,096
+0.05(+1.67%)
Mar 03, 2022
3.096
3.130
3.019
3.079
19,628
-0.02(-0.69%)
Mar 02, 2022
3.113
3.156
3.011
3.101
22,250
+0.01(+0.42%)
Mar 01, 2022
3.130
3.148
3.045
3.088
21,414
-0.04(-1.37%)
Feb 28, 2022
3.071
3.156
2.994
3.130
12,694
+0.09(+3.10%)
Feb 25, 2022
2.959
3.036
3.002
3.036
2,312
+0.11(+3.80%)
Feb 24, 2022
2.925
2.994
2.925
2.925
35,620
-0.06(-2.01%)
Feb 23, 2022
3.019
3.030
2.985
2.985
8,258
+0.00(+0.01%)
Feb 22, 2022
3.088
3.088
2.976
2.985
26,046
-0.04(-1.41%)
Feb 18, 2022
3.028
0
+0.02(+0.57%)
Feb 17, 2022
3.079
3.079
3.002
3.011
6,434
-0.07(-2.22%)
Feb 16, 2022
3.103
3.130
3.054
3.079
4,987
-0.03(-0.83%)
Feb 15, 2022
3.010
3.139
3.010
3.105
10,726
+0.10(+3.42%)
Feb 14, 2022
3.105
3.105
2.968
3.002
23,852
-0.08(-2.50%)
Feb 11, 2022
3.122
3.199
3.019
3.079
41,647
-0.07(-2.17%)
Feb 10, 2022
3.036
3.239
3.036
3.148
12,574
-0.03(-0.94%)
Feb 09, 2022
3.127
3.372
3.066
3.178
60,412
+0.08(+2.43%)
Feb 08, 2022
3.093
3.110
3.080
3.102
8,024
+0.01(+0.30%)
Feb 07, 2022
3.042
3.110
3.000
3.093
31,885
+0.05(+1.67%)
Feb 04, 2022
3.009
3.042
2.966
3.042
12,565
+0.03(+0.84%)
Feb 03, 2022
3.068
2.966
3.017
14,022
-0.07(-2.13%)
Feb 02, 2022
3.076
3.110
3.009
3.083
20,794
+0.03(+1.04%)
Feb 01, 2022
2.992
3.101
2.992
3.051
22,860
+0.06(+1.98%)
Jan 31, 2022
3.025
3.025
2.943
2.992
37,339
+0.03(+1.14%)
Jan 28, 2022
2.924
2.958
2.882
2.958
15,196
+0.07(+2.42%)
Jan 27, 2022
2.941
2.949
2.888
2.888
13,744
-0.01(-0.37%)
Jan 26, 2022
2.907
3.025
2.894
2.899
31,208
+0.02(+0.59%)
Jan 25, 2022
2.873
2.949
2.873
2.882
17,211
+0.02(+0.86%)
Jan 24, 2022
2.992
2.995
2.755
2.857
76,551
-0.18(-5.82%)
Jan 21, 2022
3.127
3.127
2.975
3.034
53,780
-0.14(-4.27%)
Jan 20, 2022
3.237
3.237
3.135
3.169
33,690
-0.03(-1.06%)
Jan 19, 2022
3.220
3.321
3.199
3.203
25,064
-0.03(-0.79%)
Jan 18, 2022
3.380
3.380
3.211
3.228
34,298
-0.08(-2.30%)
Jan 14, 2022
3.304
0
-0.23(-6.62%)
Jan 13, 2022
3.389
3.592
3.389
3.539
157,925
+0.13(+3.90%)
Jan 12, 2022
3.448
3.448
3.364
3.406
16,511
+0.04(+1.26%)
Jan 11, 2022
3.397
3.439
3.363
3.363
14,714
-0.08(-2.45%)
Jan 10, 2022
3.372
3.448
3.313
3.448
22,926
+0.06(+1.75%)
Jan 07, 2022
3.406
3.423
3.338
3.389
7,503
-0.06(-1.72%)
Jan 06, 2022
3.380
3.465
3.363
3.448
4,619
+0.08(+2.23%)
Jan 05, 2022
3.414
3.465
3.363
3.373
23,967
-0.02(-0.72%)
Jan 04, 2022
3.456
3.456
3.330
3.397
23,964
-0.05(-1.47%)
Jan 03, 2022
3.372
3.465
3.372
3.448
19,420
+0.04(+1.24%)
Dec 31, 2021
3.423
3.431
3.347
3.406
12,772
+0.01(+0.25%)
Dec 30, 2021
3.380
3.463
3.338
3.397
27,862
+0.06(+1.77%)
Dec 29, 2021
3.431
3.496
3.304
3.338
34,339
-0.10(-2.95%)
Dec 28, 2021
3.541
3.566
3.431
3.439
29,296
-0.04(-1.21%)
Dec 27, 2021
3.448
3.532
3.421
3.482
19,336
+0.01(+0.24%)
Dec 23, 2021
3.439
3.592
3.439
3.473
76,840
+0.03(+0.74%)
Dec 22, 2021
3.380
3.532
3.313
3.448
103,501
+0.12(+3.55%)
Dec 21, 2021
3.359
3.359
3.296
3.330
23,209
+0.00(+0.00%)
Dec 20, 2021
3.351
3.351
3.282
3.330
12,133
+0.01(+0.25%)
Dec 17, 2021
3.135
3.389
3.127
3.321
23,546
-0.08(-2.24%)
Dec 16, 2021
3.406
3.406
3.363
3.397
11,964
+0.04(+1.26%)
Dec 15, 2021
3.431
3.431
3.355
3.355
13,785
-0.08(-2.22%)
Dec 14, 2021
3.389
3.452
3.383
3.431
8,089
+0.05(+1.50%)
Dec 13, 2021
3.465
3.465
3.355
3.380
18,525
-0.04(-1.23%)
Dec 10, 2021
3.420
3.444
3.406
3.423
7,744
+0.03(+0.75%)
Dec 09, 2021
3.423
3.456
3.380
3.397
13,610
-0.02(-0.49%)
Dec 08, 2021
3.414
3.465
3.380
3.414
17,999
+0.03(+1.00%)
Dec 07, 2021
3.380
3.423
3.321
3.380
51,908
+0.08(+2.30%)
Dec 06, 2021
3.304
3.372
3.279
3.304
28,169
-0.03(-0.76%)
Dec 03, 2021
3.423
3.423
3.245
3.330
39,025
-0.04(-1.25%)
Dec 02, 2021
3.414
3.414
3.372
3.372
22,381
-0.04(-1.24%)
Dec 01, 2021
3.423
3.532
3.406
3.414
31,169
+0.01(+0.25%)
Nov 30, 2021
3.541
3.553
3.538
3.406
72,187
-0.14(-3.82%)
Nov 29, 2021
3.524
3.592
3.524
3.541
17,940
-0.03(-0.71%)
Nov 26, 2021
3.651
3.651
3.483
3.566
12,243
-0.08(-2.09%)
Nov 24, 2021
3.651
3.710
3.549
3.642
62,461
+0.03(+0.70%)
Nov 23, 2021
3.668
3.668
3.592
3.617
24,844
-0.03(-0.70%)
Nov 22, 2021
3.752
3.803
3.583
3.642
45,174
-0.06(-1.60%)
Nov 19, 2021
3.634
3.769
3.592
3.701
41,304
+0.06(+1.62%)
Nov 18, 2021
4.014
3.791
3.507
3.642
108,502
-0.32(-8.10%)
Nov 17, 2021
3.862
4.099
3.862
3.963
49,947
+0.08(+2.18%)
Nov 16, 2021
3.879
3.996
3.735
3.879
158,525
+0.05(+1.21%)
Nov 15, 2021
3.735
3.887
3.718
3.832
78,596
+0.05(+1.45%)
Nov 12, 2021
3.778
3.811
3.778
3.778
8,677
+0.01(+0.22%)
Nov 11, 2021
3.769
3.807
3.769
3.769
9,659
-0.03(-0.78%)
Nov 10, 2021
3.811
3.799
23,601
-0.04(-1.10%)
Nov 09, 2021
3.740
3.891
3.740
3.841
21,419
+0.09(+2.46%)
Nov 08, 2021
4.067
4.092
3.674
3.749
113,955
-0.19(-4.88%)
Nov 05, 2021
3.900
4.100
3.900
3.941
25,993
+0.02(+0.43%)
Nov 04, 2021
3.966
4.159
3.824
3.925
142,601
-0.01(-0.21%)
Nov 03, 2021
3.740
3.975
3.716
3.933
88,373
+0.23(+6.33%)
Nov 02, 2021
3.565
3.757
3.489
3.699
98,562
+0.19(+5.49%)
Nov 01, 2021
3.456
3.389
3.389
3.506
82,754
+0.12(+3.46%)
Oct 29, 2021
3.487
3.372
3.389
6,146
+0.00(+0.00%)
Oct 28, 2021
3.464
3.464
3.347
3.389
11,969
-0.03(-0.98%)
Oct 27, 2021
3.473
3.552
3.423
3.423
22,903
-0.04(-1.21%)
Oct 26, 2021
3.548
3.464
53,331
-0.02(-0.48%)
Oct 25, 2021
3.427
3.590
3.427
3.481
30,046
-0.01(-0.24%)
Oct 22, 2021
3.431
3.548
3.356
3.489
23,810
+0.08(+2.46%)
Oct 21, 2021
3.464
3.489
3.356
3.406
20,262
-0.08(-2.40%)
Oct 20, 2021
3.406
3.556
3.356
3.489
20,381
+0.11(+3.22%)
Oct 19, 2021
3.389
3.464
3.356
3.381
18,779
+0.02(+0.50%)
Oct 18, 2021
3.389
3.389
3.289
3.364
11,411
-0.06(-1.71%)
Oct 15, 2021
3.498
3.529
3.423
3.423
10,448
-0.05(-1.33%)
Oct 14, 2021
3.456
3.657
3.414
3.469
57,156
+0.06(+1.72%)
Oct 13, 2021
3.389
3.552
3.364
3.410
98,764
-0.01(-0.37%)
Oct 12, 2021
3.389
3.431
3.367
3.423
5,694
+0.06(+1.74%)
Oct 11, 2021
3.372
3.414
3.347
3.364
17,033
+0.01(+0.18%)
Oct 08, 2021
3.368
3.431
3.314
3.358
52,162
+0.03(+0.83%)
Oct 07, 2021
3.339
3.405
3.247
3.330
67,608
+0.08(+2.31%)
Oct 06, 2021
3.280
3.280
3.255
3.255
14,416
-0.03(-1.02%)
Oct 05, 2021
3.264
3.347
3.238
3.289
14,128
+0.01(+0.26%)
Oct 04, 2021
3.297
3.322
3.239
3.280
22,490
+0.03(+0.77%)
Oct 01, 2021
3.289
3.297
3.188
3.255
8,199
+0.06(+1.83%)
Sep 30, 2021
3.213
3.243
3.130
3.197
20,187
+0.07(+2.14%)
Sep 29, 2021
3.222
3.274
3.121
3.130
26,896
-0.09(-2.86%)
Sep 28, 2021
3.305
3.305
3.197
3.222
16,230
-0.08(-2.53%)
Sep 27, 2021
3.364
3.406
3.264
3.305
22,231
-0.11(-3.25%)
Sep 24, 2021
3.264
3.473
3.260
3.416
86,252
+0.10(+3.10%)
Sep 23, 2021
3.280
3.381
3.255
3.314
89,291
+0.03(+1.02%)
Sep 22, 2021
3.265
3.305
3.237
3.280
10,166
+0.04(+1.29%)
Sep 21, 2021
3.264
3.314
3.205
3.238
10,820
-0.03(-0.77%)
Sep 20, 2021
3.347
3.347
3.205
3.264
92,637
-0.09(-2.74%)
Sep 17, 2021
3.389
3.406
3.347
3.356
11,575
-0.01(-0.25%)
Sep 16, 2021
3.431
3.531
3.364
3.364
20,683
-0.11(-3.13%)
Sep 15, 2021
3.372
3.473
3.372
3.473
19,771
+0.11(+3.23%)
Sep 14, 2021
3.475
3.475
3.356
3.364
13,240
-0.04(-1.23%)
Sep 13, 2021
3.523
3.548
3.406
3.406
14,891
-0.12(-3.33%)
Sep 10, 2021
3.573
3.573
3.506
3.523
17,234
-0.02(-0.47%)
Sep 09, 2021
3.598
3.598
3.473
3.540
18,092
-0.09(-2.53%)
Sep 08, 2021
3.674
3.767
3.565
3.632
29,444
-0.03(-0.69%)
Sep 07, 2021
3.740
3.779
3.623
3.657
15,379
-0.08(-2.02%)
Sep 03, 2021
3.732
3.749
3.674
3.732
15,399
+0.07(+1.95%)
Sep 02, 2021
3.766
3.807
3.661
3.661
12,366
-0.10(-2.78%)
Sep 01, 2021
3.715
3.790
3.598
3.766
66,384
+0.15(+4.17%)
Aug 31, 2021
3.647
3.870
3.610
3.615
69,544
-0.08(-2.26%)
Aug 30, 2021
3.699
3.791
3.591
3.699
78,898
+0.03(+0.91%)
Aug 27, 2021
3.643
3.749
3.620
3.665
59,335
-0.03(-0.68%)
Aug 26, 2021
3.699
3.707
3.615
3.690
14,104
-0.02(-0.45%)
Aug 25, 2021
3.607
3.724
3.598
3.707
18,656
+0.15(+4.24%)
Aug 24, 2021
3.615
3.759
3.494
3.556
106,818
-0.05(-1.39%)
Aug 23, 2021
3.590
3.715
3.558
3.607
45,764
+0.02(+0.47%)
Aug 20, 2021
3.590
3.674
3.565
3.590
10,452
+0.03(+0.70%)
Aug 19, 2021
3.515
3.632
3.515
3.565
7,730
+0.06(+1.67%)
Aug 18, 2021
3.548
3.573
3.481
3.506
6,509
-0.02(-0.48%)
Aug 17, 2021
3.565
3.598
3.481
3.523
30,627
-0.10(-2.77%)
Aug 16, 2021
3.732
3.732
3.591
3.623
25,347
-0.10(-2.70%)
Aug 13, 2021
3.799
3.807
3.699
3.724
25,274
-0.10(-2.63%)
Aug 12, 2021
3.820
3.874
3.820
3.824
2,110
-0.03(-0.65%)
Aug 11, 2021
3.941
3.982
3.733
3.849
97,380
-0.05(-1.28%)
Aug 10, 2021
3.982
3.982
3.833
3.899
28,710
-0.02(-0.42%)
Aug 09, 2021
3.999
4.137
3.916
3.916
108,009
-0.12(-2.89%)
Aug 06, 2021
3.949
4.034
3.884
4.032
4,974
+0.08(+1.90%)
Aug 05, 2021
3.899
4.148
3.829
3.957
107,965
+0.10(+2.58%)
Aug 04, 2021
3.775
3.916
3.692
3.858
44,992
+0.09(+2.42%)
Aug 03, 2021
3.733
3.766
3.712
3.766
10,284
+0.08(+2.25%)
Aug 02, 2021
3.758
3.841
3.650
3.683
12,815
-0.07(-1.77%)
Jul 30, 2021
3.849
3.965
3.750
3.750
8,104
-0.15(-3.73%)
Jul 29, 2021
3.841
3.999
3.825
3.895
7,911
+0.05(+1.40%)
Jul 28, 2021
3.708
3.969
3.650
3.841
53,404
+0.07(+1.76%)
Jul 27, 2021
3.833
3.833
3.719
3.775
11,921
-0.06(-1.52%)
Jul 26, 2021
3.841
3.863
3.804
3.833
4,851
+0.02(+0.43%)
Jul 23, 2021
4.065
4.065
3.800
3.816
17,233
-0.17(-4.17%)
Jul 22, 2021
3.957
4.098
3.893
3.982
46,673
+0.10(+2.56%)
Jul 21, 2021
3.841
3.982
3.800
3.882
91,966
+0.12(+3.31%)
Jul 20, 2021
3.766
3.833
3.758
3.758
11,726
-0.02(-0.66%)
Jul 19, 2021
3.733
3.924
3.692
3.783
109,180
+0.04(+1.11%)
Jul 16, 2021
3.899
3.931
3.733
3.741
30,060
-0.15(-3.84%)
Jul 15, 2021
3.965
4.003
3.833
3.891
13,476
-0.06(-1.47%)
Jul 14, 2021
4.073
4.430
3.891
3.949
260,896
-0.13(-3.25%)
Jul 13, 2021
4.198
4.198
4.048
4.082
30,039
-0.10(-2.38%)
Jul 12, 2021
4.082
4.231
4.060
4.181
40,872
+0.11(+2.65%)
Jul 09, 2021
3.999
4.096
3.990
4.073
22,142
+0.07(+1.87%)
Jul 08, 2021
3.916
4.164
3.891
3.999
300,567
+0.03(+0.84%)
Jul 07, 2021
3.941
4.015
3.869
3.965
20,857
+0.02(+0.63%)
Jul 06, 2021
4.065
4.065
3.941
3.941
34,744
-0.14(-3.46%)
Jul 02, 2021
4.115
4.165
4.073
4.082
20,657
-0.07(-1.60%)
Jul 01, 2021
4.131
4.189
4.131
4.148
13,046
-0.03(-0.79%)
Jun 30, 2021
4.123
4.322
4.073
4.181
25,292
+0.01(+0.20%)
Jun 29, 2021
4.297
4.355
4.173
4.173
48,302
-0.12(-2.90%)
Jun 28, 2021
4.355
4.355
4.297
4.297
31,901
-0.07(-1.71%)
Jun 25, 2021
4.330
4.455
4.330
4.372
40,146
+0.02(+0.57%)
Jun 24, 2021
4.289
4.397
4.247
4.347
119,026
+0.07(+1.75%)
Jun 23, 2021
4.173
4.293
4.156
4.272
123,949
+0.11(+2.59%)
Jun 22, 2021
4.140
4.165
4.020
4.165
87,258
+0.02(+0.40%)
Jun 21, 2021
4.115
4.223
4.073
4.148
80,690
+0.04(+1.01%)
Jun 18, 2021
4.413
4.521
4.098
4.106
169,250
-0.49(-10.65%)
Jun 17, 2021
4.646
4.729
4.389
4.596
150,759
-0.13(-2.81%)
Jun 16, 2021
4.770
4.770
4.556
4.729
110,750
-0.10(-2.06%)
Jun 15, 2021
4.911
4.911
4.737
4.828
39,356
-0.11(-2.18%)
Jun 14, 2021
5.036
5.036
4.920
4.936
42,683
-0.12(-2.46%)
Jun 11, 2021
5.102
5.127
4.961
5.060
107,854
-0.01(-0.16%)
Jun 10, 2021
4.886
5.135
4.828
5.069
94,226
+0.13(+2.69%)
Jun 09, 2021
5.143
5.218
4.853
4.936
94,492
-0.13(-2.62%)
Jun 08, 2021
5.268
5.268
4.936
5.069
202,938
-0.17(-3.17%)
Jun 07, 2021
4.936
5.309
4.878
5.235
179,788
+0.22(+4.47%)
Jun 04, 2021
5.052
5.475
4.903
5.011
424,464
-0.07(-1.31%)
Jun 03, 2021
4.978
5.243
4.803
5.077
574,099
+0.08(+1.66%)
Jun 02, 2021
5.027
5.177
4.986
4.994
121,367
-0.07(-1.31%)
Jun 01, 2021
4.812
5.177
4.812
5.060
272,837
+0.36(+7.58%)
May 28, 2021
4.745
5.094
4.646
4.704
1,047,888
-0.04(-0.87%)
May 27, 2021
4.745
4.963
4.687
4.745
102,609
+0.01(+0.18%)
May 26, 2021
4.646
4.903
4.629
4.737
76,886
+0.11(+2.33%)
May 25, 2021
4.720
5.143
4.613
4.629
351,574
-0.09(-1.93%)
May 24, 2021
4.812
4.828
4.687
4.720
79,012
-0.07(-1.56%)
May 21, 2021
4.853
4.861
4.613
4.795
233,953
-0.06(-1.20%)
May 20, 2021
4.380
4.978
4.355
4.853
1,155,819
+0.50(+11.43%)
May 19, 2021
3.907
4.604
3.650
4.355
2,555,736
+0.56(+14.63%)
May 18, 2021
3.683
3.874
3.621
3.800
143,729
+0.02(+0.44%)
May 17, 2021
3.833
3.899
3.650
3.783
92,080
-0.02(-0.44%)
May 14, 2021
3.733
4.065
3.609
3.800
560,069
+0.08(+2.23%)
May 13, 2021
3.542
3.775
3.542
3.717
34,801
+0.18(+5.16%)
May 12, 2021
3.649
3.730
3.534
3.534
37,533
-0.08(-2.27%)
May 11, 2021
3.657
3.657
3.428
3.616
67,380
-0.07(-2.00%)
May 10, 2021
3.871
3.920
3.616
3.690
140,692
+0.00(+0.00%)
May 07, 2021
3.838
3.920
3.633
3.690
108,669
-0.10(-2.71%)
May 06, 2021
3.509
4.192
3.501
3.793
1,290,383
+0.28(+8.08%)
May 05, 2021
3.575
3.682
3.493
3.509
202,792
-0.14(-3.83%)
May 04, 2021
3.361
3.879
3.337
3.649
1,026,856
+0.26(+7.77%)
May 03, 2021
3.452
3.485
3.353
3.386
30,014
+0.01(+0.24%)
Apr 30, 2021
3.474
3.474
3.337
3.378
21,171
-0.03(-0.96%)
Apr 29, 2021
3.440
3.493
3.395
3.411
9,250
-0.02(-0.48%)
Apr 28, 2021
3.444
3.452
3.388
3.427
8,429
-0.01(-0.24%)
Apr 27, 2021
3.444
3.485
3.411
3.435
7,060
+0.02(+0.72%)
Apr 26, 2021
3.403
3.509
3.403
3.411
20,494
+0.05(+1.47%)
Apr 23, 2021
3.345
3.419
3.337
3.361
16,060
+0.02(+0.74%)
Apr 22, 2021
3.526
3.542
3.337
3.337
45,112
-0.06(-1.69%)
Apr 21, 2021
3.296
3.485
3.296
3.394
31,137
+0.06(+1.72%)
Apr 20, 2021
3.419
3.460
3.287
3.337
47,779
-0.12(-3.33%)
Apr 19, 2021
3.624
3.624
3.435
3.452
29,752
-0.14(-3.89%)
Apr 16, 2021
3.682
3.698
3.567
3.591
57,551
-0.12(-3.11%)
Apr 15, 2021
3.559
3.764
3.493
3.707
165,485
+0.15(+4.16%)
Apr 14, 2021
3.612
3.649
3.550
3.559
10,727
-0.07(-2.04%)
Apr 13, 2021
3.772
3.772
3.518
3.633
30,544
-0.11(-2.97%)
Apr 12, 2021
3.624
3.863
3.542
3.744
248,461
+0.10(+2.83%)
Apr 09, 2021
3.652
3.701
3.567
3.641
25,186
-0.07(-1.99%)
Apr 08, 2021
3.690
3.789
3.600
3.715
117,531
+0.04(+1.12%)
Apr 07, 2021
3.575
3.949
3.575
3.674
194,197
+0.10(+2.76%)
Apr 06, 2021
3.583
3.624
3.485
3.575
30,857
-0.04(-1.14%)
Apr 05, 2021
3.575
3.698
3.556
3.616
29,188
-0.12(-3.30%)
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.