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
Clps Incorp
(NQ:
CLPS
)
0.9100
UNCHANGED
Streaming Delayed Price
Updated: 3:42 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 28, 2024
1.053
1.070
1.030
1.030
1,056
+0.00(+0.01%)
Mar 27, 2024
1.060
1.060
1.030
1.030
32,087
-0.03(-3.29%)
Mar 26, 2024
1.030
1.080
1.030
1.065
30,068
+0.03(+3.40%)
Mar 25, 2024
1.040
1.055
1.030
1.030
4,054
-0.04(-3.74%)
Mar 22, 2024
1.040
1.105
1.020
1.070
18,660
+0.05(+4.90%)
Mar 21, 2024
1.040
1.040
1.020
1.020
14,775
-0.01(-0.97%)
Mar 20, 2024
1.020
1.030
1.020
1.030
16,397
-0.01(-0.96%)
Mar 19, 2024
1.020
1.040
1.020
1.040
8,525
+0.03(+2.97%)
Mar 18, 2024
1.020
1.020
1.010
1.010
3,095
-0.00(-0.49%)
Mar 15, 2024
1.000
1.030
1.000
1.015
2,114
-0.01(-1.12%)
Mar 14, 2024
0.9900
1.026
0.9900
1.026
1,369
-0.02(-2.24%)
Mar 13, 2024
1.020
1.050
1.020
1.050
683
+0.00(+0.00%)
Mar 12, 2024
1.012
1.075
1.012
1.050
2,324
-0.02(-1.87%)
Mar 11, 2024
1.100
1.120
1.000
1.070
25,604
-0.03(-2.73%)
Mar 08, 2024
1.110
1.140
1.100
1.100
12,809
-0.02(-2.22%)
Mar 07, 2024
1.090
1.150
1.080
1.125
45,511
+0.04(+4.17%)
Mar 06, 2024
1.080
1.080
1.080
1.080
8,329
+0.00(+0.00%)
Mar 05, 2024
0.9400
1.090
0.9303
1.080
27,804
-0.01(-0.92%)
Mar 04, 2024
1.030
1.100
1.030
1.090
41,389
+0.08(+7.92%)
Mar 01, 2024
1.002
1.089
1.000
1.010
12,765
+0.01(+1.00%)
Feb 29, 2024
1.050
1.050
1.000
1.000
2,473
-0.04(-3.93%)
Feb 28, 2024
1.040
1.050
1.040
1.041
2,387
-0.03(-2.72%)
Feb 27, 2024
1.001
1.090
1.000
1.070
14,287
+0.07(+7.00%)
Feb 26, 2024
1.030
1.030
1.000
1.000
4,042
+0.00(+0.00%)
Feb 23, 2024
1.010
1.012
1.000
1.000
3,316
+0.00(+0.00%)
Feb 22, 2024
1.058
1.058
0.9762
1.000
4,054
-0.01(-0.99%)
Feb 21, 2024
1.030
1.030
1.010
1.010
1,618
-0.02(-1.94%)
Feb 20, 2024
1.150
1.165
1.000
1.030
46,857
-0.10(-8.85%)
Feb 16, 2024
1.040
1.150
1.040
1.130
69,321
+0.11(+10.78%)
Feb 15, 2024
0.9400
1.060
0.9400
1.020
39,491
+0.06(+6.25%)
Feb 14, 2024
0.9600
0.9978
0.9600
0.9600
1,182
+0.00(+0.00%)
Feb 13, 2024
0.9600
0.9601
0.9600
0.9600
2,686
+0.00(+0.00%)
Feb 12, 2024
0.9500
1.000
0.9500
0.9600
9,919
-0.02(-1.81%)
Feb 09, 2024
0.9899
1.020
0.8900
0.9777
29,031
+0.00(+0.25%)
Feb 08, 2024
0.9800
1.000
0.9700
0.9753
11,719
-0.00(-0.48%)
Feb 07, 2024
0.9700
1.000
0.9700
0.9800
3,678
+0.01(+1.03%)
Feb 06, 2024
0.9630
0.9700
0.9630
0.9700
963
-0.02(-1.78%)
Feb 05, 2024
1.000
1.020
0.9639
0.9876
10,630
-0.02(-2.22%)
Feb 02, 2024
1.000
1.020
1.000
1.010
2,289
+0.01(+0.93%)
Feb 01, 2024
1.000
1.001
1.000
1.001
1,312
+0.00(+0.07%)
Jan 31, 2024
1.020
1.023
1.000
1.000
1,392
-0.00(-0.50%)
Jan 30, 2024
0.9750
1.010
0.9750
1.005
13,152
+0.02(+2.55%)
Jan 29, 2024
1.000
1.008
0.9600
0.9800
7,077
-0.05(-4.84%)
Jan 26, 2024
1.020
1.030
1.015
1.030
3,429
+0.02(+2.47%)
Jan 25, 2024
1.020
1.020
1.000
1.005
2,698
+0.00(+0.50%)
Jan 24, 2024
1.035
1.035
1.000
1.000
1,811
-0.01(-0.99%)
Jan 23, 2024
0.9700
1.020
0.9700
1.010
15,094
+0.05(+4.71%)
Jan 22, 2024
0.9800
1.010
0.9646
0.9646
6,790
-0.04(-3.54%)
Jan 19, 2024
0.9800
1.050
0.9700
1.000
19,552
+0.01(+1.01%)
Jan 18, 2024
0.9900
1.010
0.9600
0.9900
17,972
-0.01(-1.00%)
Jan 17, 2024
1.020
1.020
1.000
1.000
794
-0.02(-2.10%)
Jan 16, 2024
1.030
1.050
0.9420
1.021
60,055
-0.03(-2.71%)
Jan 12, 2024
1.015
1.050
0.9700
1.050
7,892
+0.01(+0.94%)
Jan 11, 2024
1.040
1.050
1.010
1.040
11,504
+0.02(+1.96%)
Jan 10, 2024
1.020
1.020
0.9800
1.020
4,774
+0.02(+2.00%)
Jan 09, 2024
0.9801
1.000
0.9801
1.000
551
+0.00(+0.00%)
Jan 08, 2024
1.000
1.060
0.9500
1.000
43,996
-0.01(-0.99%)
Jan 05, 2024
1.065
1.068
1.010
1.010
2,269
-0.02(-1.94%)
Jan 04, 2024
1.020
1.080
0.9820
1.030
13,921
+0.07(+7.29%)
Jan 03, 2024
1.030
1.050
0.9600
0.9600
38,273
-0.09(-8.57%)
Jan 02, 2024
1.040
1.094
1.040
1.050
13,509
+0.01(+0.96%)
Dec 29, 2023
1.080
1.101
1.040
1.040
17,854
-0.02(-1.89%)
Dec 28, 2023
1.090
1.130
1.030
1.060
22,848
-0.01(-1.40%)
Dec 27, 2023
1.060
1.120
1.060
1.075
25,321
-0.03(-2.27%)
Dec 26, 2023
1.050
1.100
1.030
1.100
8,689
+0.05(+4.76%)
Dec 22, 2023
1.100
1.150
1.030
1.050
51,919
-0.03(-2.78%)
Dec 21, 2023
1.110
1.115
1.050
1.080
10,617
+0.05(+4.85%)
Dec 20, 2023
1.120
1.120
1.030
1.030
5,578
-0.09(-8.04%)
Dec 19, 2023
1.080
1.120
1.050
1.120
19,448
+0.02(+1.76%)
Dec 18, 2023
1.100
1.140
1.100
1.101
10,650
+0.00(+0.05%)
Dec 15, 2023
1.050
1.140
1.050
1.100
21,986
+0.06(+5.77%)
Dec 14, 2023
1.130
1.150
1.020
1.040
78,636
-0.04(-3.70%)
Dec 13, 2023
1.070
1.150
1.020
1.080
35,559
+0.00(+0.00%)
Dec 12, 2023
1.060
1.110
1.057
1.080
13,742
+0.01(+0.96%)
Dec 11, 2023
1.090
1.090
1.030
1.070
8,262
+0.01(+0.89%)
Dec 08, 2023
1.130
1.130
1.060
1.060
14,571
-0.07(-6.17%)
Dec 07, 2023
1.140
1.140
1.120
1.130
31,875
-0.01(-0.88%)
Dec 06, 2023
1.109
1.140
1.109
1.140
25,724
+0.02(+1.79%)
Dec 05, 2023
1.110
1.150
1.100
1.120
6,459
-0.03(-2.61%)
Dec 04, 2023
1.170
1.180
1.137
1.150
20,368
-0.04(-3.36%)
Dec 01, 2023
1.240
1.240
1.110
1.190
46,735
+0.01(+0.85%)
Nov 30, 2023
1.162
1.198
1.152
1.180
52,259
-0.01(-0.78%)
Nov 29, 2023
1.157
1.189
1.157
1.189
68,790
+0.03(+2.38%)
Nov 28, 2023
1.079
1.226
1.079
1.162
71,940
+0.07(+6.78%)
Nov 27, 2023
1.097
1.097
1.060
1.088
28,804
+0.00(+0.00%)
Nov 24, 2023
1.097
1.097
1.051
1.088
65,262
+0.03(+2.61%)
Nov 22, 2023
1.005
1.097
0.9772
1.060
135,209
+0.10(+10.58%)
Nov 21, 2023
0.9311
0.9587
0.9311
0.9587
8,108
+0.02(+1.97%)
Nov 20, 2023
0.9772
0.9864
0.9357
0.9402
11,092
+0.02(+2.50%)
Nov 17, 2023
0.9587
0.9587
0.9173
0.9173
97,824
-0.03(-3.40%)
Nov 16, 2023
0.9864
1.005
0.9495
0.9495
169,263
-0.05(-4.63%)
Nov 15, 2023
0.9587
1.005
0.9587
0.9956
118,859
+0.04(+3.92%)
Nov 14, 2023
0.9127
0.9587
0.9127
0.9581
120,168
+0.04(+3.93%)
Nov 13, 2023
0.9127
0.9219
0.8757
0.9219
72,607
+0.03(+3.09%)
Nov 10, 2023
0.9127
0.9403
0.8942
0.8942
105,503
-0.06(-5.83%)
Nov 09, 2023
0.9482
0.9495
0.9312
0.9495
6,272
+0.01(+0.98%)
Nov 08, 2023
0.9219
0.9495
0.9127
0.9403
14,014
+0.03(+3.55%)
Nov 07, 2023
0.8851
0.9080
0.8850
0.9080
11,093
+0.01(+1.55%)
Nov 06, 2023
0.8463
0.8942
0.8463
0.8942
29,607
+0.03(+3.20%)
Nov 03, 2023
0.8573
0.8666
0.8573
0.8665
13,961
+0.00(+0.44%)
Nov 02, 2023
0.8596
0.8730
0.8481
0.8627
31,775
+0.01(+1.71%)
Nov 01, 2023
0.8481
0.8735
0.8481
0.8482
61,860
+0.01(+0.94%)
Oct 31, 2023
0.8297
0.8571
0.8322
0.8403
12,388
+0.03(+3.23%)
Oct 30, 2023
0.8113
0.8753
0.8113
0.8140
6,082
+0.00(+0.22%)
Oct 27, 2023
0.8298
0.8337
0.8122
0.8123
4,157
+0.00(+0.01%)
Oct 26, 2023
0.8205
0.8272
0.8205
0.8122
24,194
-0.01(-1.17%)
Oct 25, 2023
0.8122
0.8269
0.8122
0.8218
7,112
-0.01(-0.65%)
Oct 24, 2023
0.8308
0.8389
0.8122
0.8271
17,308
-0.00(-0.43%)
Oct 23, 2023
0.8318
0.8481
0.8307
0.8307
17,501
-0.00(-0.43%)
Oct 20, 2023
0.8297
0.8632
0.8297
0.8343
37,194
-0.01(-1.74%)
Oct 19, 2023
0.8624
0.8757
0.8490
0.8490
4,260
+0.00(+0.11%)
Oct 18, 2023
0.8994
0.8994
0.8399
0.8481
44,542
-0.05(-5.70%)
Oct 17, 2023
0.8850
0.9357
0.8850
0.8994
20,175
+0.01(+0.60%)
Oct 16, 2023
0.8508
0.9171
0.8940
0.8940
15,266
+0.01(+0.96%)
Oct 13, 2023
0.9218
0.9219
0.8856
0.8856
2,076
-0.04(-3.94%)
Oct 12, 2023
0.9219
0.9587
0.9219
0.9219
34,208
+0.02(+1.83%)
Oct 11, 2023
0.9219
0.9311
0.9053
0.9053
31,843
-0.02(-2.29%)
Oct 10, 2023
0.9219
0.9265
0.9131
0.9265
1,988
+0.00(+0.50%)
Oct 09, 2023
0.9219
0.9219
0.8856
0.9219
1,479
+0.01(+1.01%)
Oct 06, 2023
0.9219
0.9311
0.9097
0.9127
24,261
-0.04(-3.88%)
Oct 05, 2023
0.8942
0.9495
0.8856
0.9495
15,777
+0.03(+3.00%)
Oct 03, 2023
0.9219
390
+0.00(+0.47%)
Oct 02, 2023
0.8850
0.9587
0.8850
0.9175
2,775
-0.03(-3.37%)
Sep 29, 2023
0.9219
0.9495
0.8943
0.9495
552
+0.00(+0.00%)
Sep 28, 2023
0.9670
0.9772
0.9265
0.9495
8,416
+0.00(+0.00%)
Sep 27, 2023
0.8850
0.9680
0.8850
0.9495
29,986
+0.05(+5.10%)
Sep 26, 2023
0.9034
0.9587
0.9030
0.9034
15,512
+0.00(+0.00%)
Sep 25, 2023
0.9219
0.9034
0.9034
0.9034
16,610
-0.04(-3.92%)
Sep 22, 2023
0.8758
0.9864
0.8399
0.9403
125,210
+0.07(+8.52%)
Sep 21, 2023
0.8435
0.9054
0.8435
0.8665
15,939
+0.01(+1.06%)
Sep 20, 2023
0.9219
0.9311
0.8305
0.8573
114,116
-0.08(-8.82%)
Sep 19, 2023
0.9219
0.9484
0.9219
0.9403
12,457
+0.02(+2.00%)
Sep 18, 2023
0.9219
0.9587
0.9219
0.9219
75,285
-0.03(-2.92%)
Sep 15, 2023
0.9680
0.9680
0.9403
0.9496
9,929
-0.04(-3.73%)
Sep 14, 2023
0.9956
0.9956
0.9417
0.9864
5,232
+0.03(+2.88%)
Sep 13, 2023
0.9403
1.005
0.9311
0.9587
25,579
+0.00(+0.00%)
Sep 12, 2023
0.9403
0.9772
0.9311
0.9587
42,952
+0.02(+1.96%)
Sep 11, 2023
0.9219
0.9495
0.9219
0.9403
54,090
+0.00(+0.00%)
Sep 08, 2023
0.9587
0.9587
0.9403
0.9403
5,275
+0.00(+0.00%)
Sep 07, 2023
0.9541
0.9541
0.9219
0.9403
10,673
-0.02(-1.92%)
Sep 06, 2023
0.9403
0.9587
0.9311
0.9587
10,425
+0.02(+1.96%)
Sep 05, 2023
0.9772
0.9772
0.9403
0.9403
3,108
-0.04(-3.77%)
Sep 01, 2023
0.9495
0.9772
0.9403
0.9772
8,016
+0.05(+4.95%)
Aug 31, 2023
0.9772
0.9772
0.9311
0.9311
22,081
-0.05(-4.72%)
Aug 30, 2023
0.9403
0.9772
0.9403
0.9772
6,559
+0.04(+3.92%)
Aug 29, 2023
0.9219
0.9495
0.9218
0.9403
3,273
-0.01(-0.97%)
Aug 28, 2023
0.9403
0.9495
0.9127
0.9495
52,579
-0.01(-0.96%)
Aug 25, 2023
0.9403
0.9587
0.9403
0.9587
3,799
-0.01(-0.95%)
Aug 24, 2023
0.9680
1.005
0.9219
0.9680
18,271
-0.04(-3.67%)
Aug 23, 2023
0.9034
1.032
0.9034
1.005
44,443
+0.08(+9.00%)
Aug 22, 2023
0.9219
0.9311
0.9034
0.9219
9,514
-0.01(-0.99%)
Aug 21, 2023
0.9080
0.9587
0.8804
0.9311
31,563
+0.01(+1.00%)
Aug 18, 2023
0.9127
0.9403
0.9127
0.9219
26,112
-0.03(-2.91%)
Aug 17, 2023
0.9403
0.9587
0.9054
0.9495
12,409
+0.04(+4.88%)
Aug 16, 2023
0.9219
0.9219
0.9054
0.9054
6,357
-0.03(-2.76%)
Aug 15, 2023
0.9680
0.9680
0.9053
0.9311
13,469
-0.01(-0.98%)
Aug 14, 2023
0.9219
0.9541
0.9127
0.9403
3,922
-0.01(-0.97%)
Aug 11, 2023
0.9864
0.9864
0.9127
0.9495
14,303
+0.00(+0.49%)
Aug 10, 2023
0.9311
0.9587
0.9127
0.9449
10,794
+0.01(+1.49%)
Aug 09, 2023
0.9864
0.9864
0.9286
0.9311
7,330
-0.01(-0.98%)
Aug 08, 2023
0.9219
0.9864
0.9127
0.9403
14,875
+0.00(+0.00%)
Aug 07, 2023
0.9495
0.9864
0.9311
0.9403
42,394
-0.01(-0.97%)
Aug 04, 2023
0.9587
0.9587
0.9311
0.9495
5,316
+0.02(+1.98%)
Aug 03, 2023
0.9311
0.9495
0.9127
0.9311
5,362
-0.01(-0.98%)
Aug 02, 2023
0.9403
0.9679
0.9200
0.9403
20,957
+0.00(+0.00%)
Aug 01, 2023
0.9680
0.9956
0.9403
0.9403
17,630
-0.02(-2.06%)
Jul 31, 2023
0.9680
0.9772
0.9441
0.9601
14,057
-0.01(-0.78%)
Jul 28, 2023
0.9680
1.005
0.9587
0.9677
27,018
-0.01(-0.97%)
Jul 27, 2023
0.9864
1.005
0.9401
0.9772
60,017
+0.02(+1.92%)
Jul 26, 2023
0.9139
0.9587
0.9080
0.9587
25,272
+0.01(+0.97%)
Jul 25, 2023
0.9311
0.9541
0.9311
0.9495
6,332
-0.01(-0.96%)
Jul 24, 2023
0.9403
0.9587
0.9139
0.9587
78,931
+0.01(+1.46%)
Jul 21, 2023
0.9495
0.9495
0.9139
0.9449
70,910
-0.01(-1.44%)
Jul 20, 2023
1.023
1.023
0.9404
0.9587
31,775
-0.04(-3.70%)
Jul 19, 2023
0.9956
1.005
0.9621
0.9956
23,128
+0.02(+1.89%)
Jul 18, 2023
0.9495
1.051
0.9403
0.9772
79,943
+0.04(+3.92%)
Jul 17, 2023
1.005
1.014
0.9034
0.9403
238,907
-0.07(-7.27%)
Jul 14, 2023
1.014
1.060
0.9956
1.014
94,141
+0.00(+0.00%)
Jul 13, 2023
1.180
1.180
0.9680
1.014
311,933
-0.12(-10.57%)
Jul 12, 2023
1.106
1.162
1.088
1.134
10,965
+0.02(+1.65%)
Jul 11, 2023
1.143
1.171
1.069
1.115
32,935
+0.01(+1.26%)
Jul 10, 2023
1.134
1.171
1.097
1.102
11,386
-0.05(-4.40%)
Jul 07, 2023
1.052
1.180
1.052
1.152
40,180
+0.06(+5.19%)
Jul 06, 2023
1.069
1.115
1.049
1.095
17,022
-0.02(-1.79%)
Jul 05, 2023
1.097
1.125
1.042
1.115
14,637
+0.03(+2.53%)
Jul 03, 2023
1.088
1.106
1.060
1.088
6,088
+0.00(+0.00%)
Jun 30, 2023
1.106
1.106
1.069
1.088
45,028
-0.03(-2.48%)
Jun 29, 2023
1.152
1.235
0.9680
1.115
172,563
-0.06(-5.47%)
Jun 28, 2023
1.171
1.235
1.162
1.180
23,685
+0.00(+0.00%)
Jun 27, 2023
1.208
1.245
1.152
1.180
20,630
-0.02(-1.54%)
Jun 26, 2023
1.226
1.245
1.189
1.198
6,868
-0.03(-2.26%)
Jun 23, 2023
1.240
1.290
1.162
1.226
28,413
-0.02(-1.48%)
Jun 22, 2023
1.235
1.309
1.207
1.245
22,521
+0.00(+0.00%)
Jun 21, 2023
1.245
1.281
1.162
1.245
39,991
-0.01(-0.74%)
Jun 20, 2023
1.198
1.291
1.143
1.254
9,447
+0.03(+2.26%)
Jun 16, 2023
1.272
1.272
1.208
1.226
21,179
-0.05(-3.62%)
Jun 15, 2023
1.272
1.291
1.224
1.272
26,112
+0.00(+0.00%)
Jun 14, 2023
1.198
1.291
1.162
1.272
87,750
+0.09(+7.81%)
Jun 13, 2023
1.189
1.208
1.162
1.180
26,258
+0.02(+1.59%)
Jun 12, 2023
1.134
1.189
1.125
1.162
16,741
+0.03(+2.92%)
Jun 09, 2023
1.125
1.217
1.125
1.129
22,324
-0.03(-2.84%)
Jun 08, 2023
1.125
1.189
1.125
1.162
35,169
+0.02(+1.61%)
Jun 07, 2023
1.218
1.218
1.134
1.143
7,726
-0.04(-3.12%)
Jun 06, 2023
1.189
1.189
1.134
1.180
12,375
-0.01(-0.78%)
Jun 05, 2023
1.152
1.189
1.097
1.189
19,905
+0.06(+5.74%)
Jun 02, 2023
1.189
1.226
1.097
1.125
38,556
-0.06(-5.43%)
Jun 01, 2023
1.226
1.226
1.171
1.189
27,510
-0.03(-2.27%)
May 31, 2023
1.106
1.217
1.042
1.217
57,380
+0.12(+10.92%)
May 30, 2023
1.134
1.198
1.042
1.097
85,838
-0.04(-3.25%)
May 26, 2023
1.106
1.235
1.060
1.134
1,092,365
+0.07(+6.96%)
May 25, 2023
1.106
1.106
1.023
1.060
10,615
+0.02(+1.77%)
May 24, 2023
1.106
1.106
1.042
1.042
7,368
-0.04(-3.42%)
May 23, 2023
1.079
1.134
1.079
1.079
18,699
-0.03(-2.50%)
May 22, 2023
1.106
1.143
1.079
1.106
8,576
+0.00(+0.00%)
May 19, 2023
1.088
1.125
1.079
1.106
3,182
-0.05(-4.00%)
May 18, 2023
1.014
1.189
1.014
1.152
80,364
+0.11(+10.62%)
May 17, 2023
1.060
1.060
1.015
1.042
21,033
-0.00(-0.06%)
May 16, 2023
1.079
1.097
1.032
1.042
4,806
+0.00(+0.06%)
May 15, 2023
0.9864
1.134
0.9864
1.042
12,704
+0.00(+0.00%)
May 12, 2023
1.039
1.042
1.014
1.042
6,326
-0.02(-1.74%)
May 11, 2023
1.032
1.079
1.032
1.060
3,295
+0.03(+2.68%)
May 10, 2023
1.106
1.134
1.005
1.032
19,562
-0.12(-10.40%)
May 09, 2023
1.014
1.156
1.014
1.152
20,563
+0.11(+10.62%)
May 08, 2023
1.051
1.088
1.032
1.042
8,821
+0.00(+0.00%)
May 05, 2023
1.051
1.051
1.023
1.042
11,546
+0.02(+1.82%)
May 04, 2023
1.097
1.106
0.9864
1.023
32,129
-0.09(-8.28%)
May 03, 2023
1.189
1.198
1.069
1.115
23,375
-0.01(-0.82%)
May 02, 2023
1.143
1.217
1.071
1.125
82,083
-0.01(-1.21%)
May 01, 2023
1.079
1.226
1.059
1.139
118,530
+0.09(+8.33%)
Apr 28, 2023
1.023
1.125
0.9864
1.051
69,723
+0.05(+4.59%)
Apr 27, 2023
0.9956
1.005
0.9785
1.005
1,119
+0.03(+2.83%)
Apr 26, 2023
1.014
1.014
0.9772
0.9772
6,906
-0.03(-2.75%)
Apr 25, 2023
1.014
1.051
0.9772
1.005
30,291
-0.01(-0.91%)
Apr 24, 2023
1.023
1.032
1.014
1.014
3,568
-0.03(-2.66%)
Apr 21, 2023
1.083
1.083
1.014
1.042
5,621
-0.02(-1.74%)
Apr 20, 2023
1.088
1.092
1.051
1.060
3,204
-0.04(-3.30%)
Apr 19, 2023
1.097
1.106
1.069
1.096
15,087
-0.01(-0.89%)
Apr 18, 2023
1.069
1.125
1.069
1.106
40,602
+0.03(+2.56%)
Apr 17, 2023
1.032
1.079
1.028
1.079
46,834
+0.06(+5.41%)
Apr 14, 2023
1.014
1.032
1.014
1.023
9,456
+0.01(+0.91%)
Apr 13, 2023
1.014
1.023
1.014
1.014
9,342
-0.00(-0.06%)
Apr 12, 2023
1.060
1.060
1.014
1.015
20,525
-0.02(-1.72%)
Apr 11, 2023
1.060
1.069
1.023
1.032
6,106
+0.02(+1.82%)
Apr 10, 2023
1.014
1.042
1.014
1.014
7,044
-0.03(-2.66%)
Apr 06, 2023
1.042
1.060
1.023
1.042
1,516
+0.03(+2.73%)
Apr 05, 2023
1.032
1.066
1.014
1.014
19,049
-0.01(-0.90%)
Apr 04, 2023
1.076
1.076
1.014
1.023
19,062
+0.00(+0.00%)
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.