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
Datasea Inc
(NQ:
DTSS
)
5.490
-0.135 (-2.40%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
2.760
2.820
2.730
2.800
63,485
+0.02(+0.72%)
Mar 30, 2022
2.780
2.800
2.749
2.780
61,288
+0.00(+0.00%)
Mar 29, 2022
2.780
2.780
2.690
2.780
73,269
+0.04(+1.46%)
Mar 28, 2022
2.610
2.790
2.610
2.740
55,388
+0.10(+3.79%)
Mar 25, 2022
2.690
2.730
2.560
2.640
72,692
-0.07(-2.58%)
Mar 24, 2022
2.770
2.810
2.710
2.710
91,185
-0.09(-3.21%)
Mar 23, 2022
2.920
2.920
2.700
2.800
124,056
+0.00(+0.00%)
Mar 22, 2022
2.680
2.950
2.680
2.800
482,075
+0.14(+5.26%)
Mar 21, 2022
2.640
2.820
2.630
2.660
184,126
+0.08(+3.10%)
Mar 18, 2022
2.440
2.590
2.440
2.580
124,248
+0.12(+4.88%)
Mar 17, 2022
2.410
2.510
2.400
2.460
63,005
+0.05(+2.07%)
Mar 16, 2022
2.250
2.530
2.250
2.410
105,005
+0.12(+5.24%)
Mar 15, 2022
2.220
2.350
2.220
2.290
58,724
+0.05(+2.23%)
Mar 14, 2022
2.380
2.380
2.235
2.240
128,349
-0.14(-5.88%)
Mar 11, 2022
2.470
2.520
2.380
2.380
110,263
-0.09(-3.64%)
Mar 10, 2022
2.440
2.550
2.440
2.470
81,196
+0.03(+1.23%)
Mar 09, 2022
2.530
2.530
2.440
2.440
78,340
-0.10(-3.94%)
Mar 08, 2022
2.370
2.550
2.370
2.540
202,008
+0.12(+4.96%)
Mar 07, 2022
2.370
2.590
2.340
2.420
428,454
-0.21(-7.98%)
Mar 04, 2022
2.650
2.750
2.600
2.630
224,967
-0.07(-2.59%)
Mar 03, 2022
2.540
2.760
2.510
2.700
343,877
+0.11(+4.25%)
Mar 02, 2022
2.440
2.660
2.430
2.590
346,492
+0.10(+4.02%)
Mar 01, 2022
2.350
2.540
2.347
2.490
264,850
+0.09(+3.75%)
Feb 28, 2022
2.370
2.590
2.345
2.400
307,648
+0.00(+0.00%)
Feb 25, 2022
2.100
2.430
2.270
2.400
330,478
+0.22(+10.09%)
Feb 24, 2022
2.060
2.180
1.520
2.180
984,352
-0.10(-4.39%)
Feb 23, 2022
2.630
2.750
2.245
2.280
870,666
-0.36(-13.64%)
Feb 22, 2022
2.230
2.880
2.230
2.640
3,160,348
+0.34(+14.78%)
Feb 18, 2022
2.300
0
+0.33(+17.05%)
Feb 17, 2022
1.840
1.980
1.840
1.965
308,107
+0.09(+4.52%)
Feb 16, 2022
1.650
1.890
1.590
1.880
779,602
+0.23(+13.94%)
Feb 15, 2022
1.650
1.660
1.620
1.650
153,762
-0.01(-0.60%)
Feb 14, 2022
1.580
1.700
1.530
1.660
316,001
+0.04(+2.47%)
Feb 11, 2022
1.420
1.850
1.410
1.620
1,325,434
+0.16(+10.96%)
Feb 10, 2022
1.330
1.470
1.290
1.460
114,159
+0.05(+3.55%)
Feb 09, 2022
1.380
1.447
1.365
1.410
41,957
+0.07(+5.22%)
Feb 08, 2022
1.300
1.380
1.300
1.340
46,937
+0.02(+1.52%)
Feb 07, 2022
1.320
1.320
1.300
1.320
21,180
+0.02(+1.54%)
Feb 04, 2022
1.268
1.330
1.251
1.300
24,222
+0.05(+4.00%)
Feb 03, 2022
1.200
1.250
18,169
+0.01(+0.81%)
Feb 02, 2022
1.280
1.290
1.210
1.240
35,678
-0.03(-2.36%)
Feb 01, 2022
1.190
1.300
1.140
1.270
68,879
+0.08(+6.72%)
Jan 31, 2022
1.110
1.190
68,667
+0.08(+7.21%)
Jan 28, 2022
1.130
1.180
1.100
1.110
36,304
-0.05(-4.31%)
Jan 27, 2022
1.190
1.190
1.120
1.160
46,051
-0.02(-1.69%)
Jan 26, 2022
1.210
1.330
1.150
1.180
244,578
+0.02(+1.72%)
Jan 25, 2022
1.240
1.240
1.150
1.160
47,794
-0.05(-4.13%)
Jan 24, 2022
1.140
1.210
1.070
1.210
70,938
+0.05(+4.31%)
Jan 21, 2022
1.220
1.250
1.150
1.160
96,527
-0.06(-4.92%)
Jan 20, 2022
1.240
1.240
1.180
1.220
58,245
+0.00(+0.00%)
Jan 19, 2022
1.240
1.240
1.191
1.220
41,413
+0.02(+1.67%)
Jan 18, 2022
1.200
1.350
1.150
1.200
126,146
-0.01(-0.83%)
Jan 14, 2022
1.210
0
-0.08(-6.20%)
Jan 13, 2022
1.350
1.430
1.290
1.290
202,038
-0.03(-2.27%)
Jan 12, 2022
1.340
1.370
1.310
1.320
34,529
-0.02(-1.49%)
Jan 11, 2022
1.370
1.400
1.320
1.340
38,157
-0.02(-1.47%)
Jan 10, 2022
1.390
1.580
1.240
1.360
171,513
-0.02(-1.45%)
Jan 07, 2022
1.330
1.400
1.310
1.380
23,216
+0.03(+2.22%)
Jan 06, 2022
1.400
1.410
1.270
1.350
51,718
-0.05(-3.57%)
Jan 05, 2022
1.440
1.498
1.390
1.400
37,904
-0.07(-4.76%)
Jan 04, 2022
1.570
1.620
1.410
1.470
97,592
-0.07(-4.55%)
Jan 03, 2022
1.600
1.600
1.470
1.540
60,726
-0.02(-1.28%)
Dec 31, 2021
1.550
1.650
1.540
1.560
93,323
+0.01(+0.65%)
Dec 30, 2021
1.620
1.640
1.550
1.550
109,379
-0.10(-6.06%)
Dec 29, 2021
1.700
1.750
1.590
1.650
181,856
+0.01(+0.61%)
Dec 28, 2021
1.680
1.880
1.570
1.640
598,481
-0.08(-4.65%)
Dec 27, 2021
1.680
1.790
1.630
1.720
181,675
+0.01(+0.70%)
Dec 23, 2021
1.670
1.747
1.610
1.708
93,760
+0.02(+1.07%)
Dec 22, 2021
1.500
1.730
1.461
1.690
486,861
+0.04(+2.42%)
Dec 21, 2021
1.390
1.700
1.390
1.650
705,935
+0.23(+16.20%)
Dec 20, 2021
1.370
1.570
1.370
1.420
487,533
-0.01(-0.70%)
Dec 17, 2021
1.440
1.555
1.360
1.430
585,657
-0.11(-7.14%)
Dec 16, 2021
1.280
1.550
1.280
1.540
660,205
+0.26(+20.31%)
Dec 15, 2021
1.260
1.390
1.230
1.280
418,998
-0.06(-4.48%)
Dec 14, 2021
1.340
1.400
1.250
1.340
152,922
+0.11(+8.94%)
Dec 13, 2021
1.340
1.370
1.220
1.230
64,422
-0.13(-9.56%)
Dec 10, 2021
1.420
1.420
1.310
1.360
176,637
-0.02(-1.45%)
Dec 09, 2021
1.450
1.490
1.350
1.380
129,079
-0.12(-8.00%)
Dec 08, 2021
1.410
1.630
1.410
1.500
125,655
+0.12(+8.70%)
Dec 07, 2021
1.420
1.470
1.320
1.380
56,924
+0.00(+0.00%)
Dec 06, 2021
1.350
1.480
1.280
1.380
174,142
+0.09(+6.98%)
Dec 03, 2021
1.400
1.420
1.231
1.290
114,883
-0.14(-9.79%)
Dec 02, 2021
1.510
1.530
1.420
1.430
61,749
-0.11(-7.14%)
Dec 01, 2021
1.660
1.660
1.460
1.540
93,799
-0.07(-4.35%)
Nov 30, 2021
1.660
1.660
1.560
1.610
63,028
+0.00(+0.00%)
Nov 29, 2021
1.700
1.725
1.600
1.610
70,440
-0.10(-5.85%)
Nov 26, 2021
1.670
1.740
1.590
1.710
67,461
+0.03(+1.79%)
Nov 24, 2021
1.600
1.700
1.600
1.680
56,003
+0.09(+5.66%)
Nov 23, 2021
1.610
1.690
1.550
1.590
48,562
+0.00(+0.00%)
Nov 22, 2021
1.690
1.700
1.550
1.590
117,868
-0.15(-8.62%)
Nov 19, 2021
1.760
1.900
1.660
1.740
175,606
-0.01(-0.57%)
Nov 18, 2021
1.870
1.780
1.750
1.750
186,345
-0.14(-7.41%)
Nov 17, 2021
1.990
1.990
1.860
1.890
83,544
-0.07(-3.57%)
Nov 16, 2021
2.000
2.047
1.920
1.960
95,059
-0.08(-3.92%)
Nov 15, 2021
2.075
2.090
2.010
2.040
63,253
-0.06(-2.86%)
Nov 12, 2021
2.060
2.101
2.000
2.100
45,139
+0.05(+2.44%)
Nov 11, 2021
2.110
2.150
2.050
2.050
93,562
-0.10(-4.65%)
Nov 10, 2021
2.220
2.150
171,904
-0.06(-2.71%)
Nov 09, 2021
2.220
2.290
2.171
2.210
90,538
-0.01(-0.45%)
Nov 08, 2021
2.270
2.340
2.130
2.220
166,912
-0.01(-0.45%)
Nov 05, 2021
2.140
2.290
2.130
2.230
206,160
+0.07(+3.24%)
Nov 04, 2021
2.230
2.300
2.150
2.160
90,935
-0.09(-4.00%)
Nov 03, 2021
2.320
2.360
2.190
2.250
312,224
-0.08(-3.43%)
Nov 02, 2021
2.200
2.410
2.100
2.330
531,296
+0.11(+4.95%)
Nov 01, 2021
2.050
2.270
2.040
2.220
421,797
+0.18(+8.82%)
Oct 29, 2021
2.080
2.130
2.020
2.040
92,652
-0.08(-3.77%)
Oct 28, 2021
2.090
2.129
2.000
2.120
171,115
-0.01(-0.47%)
Oct 27, 2021
2.060
2.240
2.000
2.130
602,656
+0.07(+3.40%)
Oct 26, 2021
1.950
2.060
417,134
+0.15(+7.85%)
Oct 25, 2021
1.860
2.100
1.830
1.910
598,763
+0.07(+3.80%)
Oct 22, 2021
2.020
2.020
1.830
1.840
292,849
-0.18(-8.91%)
Oct 21, 2021
1.860
2.180
1.830
2.020
744,219
+0.14(+7.45%)
Oct 20, 2021
1.880
1.900
1.830
1.880
89,182
+0.00(+0.00%)
Oct 19, 2021
1.850
1.882
1.820
1.880
71,505
+0.06(+3.30%)
Oct 18, 2021
1.920
1.950
1.820
1.820
94,344
+0.00(+0.00%)
Oct 15, 2021
1.820
1.850
1.810
1.820
16,707
+0.00(+0.00%)
Oct 14, 2021
1.890
1.890
1.790
1.820
83,771
-0.01(-0.55%)
Oct 13, 2021
1.880
1.880
1.810
1.830
86,936
-0.01(-0.54%)
Oct 12, 2021
1.890
1.910
1.840
1.840
59,960
-0.05(-2.65%)
Oct 11, 2021
1.930
1.930
1.870
1.890
56,868
-0.06(-3.08%)
Oct 08, 2021
1.950
2.000
1.940
1.950
53,393
+0.00(+0.00%)
Oct 07, 2021
1.850
1.960
1.852
1.950
53,606
+0.06(+3.17%)
Oct 06, 2021
1.960
1.969
1.870
1.890
41,774
-0.02(-0.79%)
Oct 05, 2021
1.930
1.932
1.850
1.905
114,160
-0.06(-3.30%)
Oct 04, 2021
2.040
2.040
1.920
1.970
142,905
-0.07(-3.43%)
Oct 01, 2021
2.110
2.150
2.030
2.040
51,856
-0.07(-3.32%)
Sep 30, 2021
2.150
2.165
2.070
2.110
70,237
-0.01(-0.47%)
Sep 29, 2021
2.270
2.320
2.120
2.120
101,239
-0.12(-5.36%)
Sep 28, 2021
2.170
2.260
2.160
2.240
251,595
+0.03(+1.36%)
Sep 27, 2021
2.100
2.230
2.100
2.210
307,580
+0.10(+4.74%)
Sep 24, 2021
1.950
2.150
1.950
2.110
420,562
+0.04(+1.93%)
Sep 23, 2021
2.190
2.470
1.960
2.070
6,147,278
+0.14(+7.25%)
Sep 22, 2021
1.940
1.960
1.900
1.930
113,785
+0.00(+0.00%)
Sep 21, 2021
2.040
2.040
1.930
1.930
126,986
-0.10(-4.93%)
Sep 20, 2021
2.020
2.070
1.940
2.030
131,306
-0.10(-4.69%)
Sep 17, 2021
2.070
2.150
2.030
2.130
92,114
+0.05(+2.40%)
Sep 16, 2021
2.010
2.140
1.970
2.080
160,984
+0.06(+2.97%)
Sep 15, 2021
2.170
2.200
1.987
2.020
427,647
-0.18(-8.18%)
Sep 14, 2021
2.390
2.390
2.110
2.200
1,316,129
-0.22(-9.09%)
Sep 13, 2021
2.150
2.770
2.130
2.420
16,697,181
+0.36(+17.48%)
Sep 10, 2021
2.000
2.140
2.000
2.060
65,727
+0.03(+1.48%)
Sep 09, 2021
1.960
2.030
1.900
2.030
73,655
+0.09(+4.64%)
Sep 08, 2021
1.940
1.970
1.900
1.940
160,782
+0.01(+0.52%)
Sep 07, 2021
2.010
2.100
1.930
1.930
129,494
-0.11(-5.39%)
Sep 03, 2021
2.050
2.060
2.010
2.040
58,160
-0.03(-1.45%)
Sep 02, 2021
2.100
2.127
2.050
2.070
54,856
-0.05(-2.36%)
Sep 01, 2021
2.070
2.140
2.050
2.120
118,942
+0.06(+2.91%)
Aug 31, 2021
2.090
2.099
2.020
2.060
46,659
-0.02(-0.96%)
Aug 30, 2021
1.980
2.120
1.935
2.080
145,069
+0.14(+7.22%)
Aug 27, 2021
1.960
1.990
1.930
1.940
125,456
-0.04(-2.02%)
Aug 26, 2021
2.020
2.024
1.960
1.980
52,095
-0.06(-2.94%)
Aug 25, 2021
2.030
2.060
1.960
2.040
150,020
+0.03(+1.49%)
Aug 24, 2021
1.940
2.050
1.910
2.010
270,989
+0.11(+5.79%)
Aug 23, 2021
1.870
1.914
1.860
1.900
73,980
+0.03(+1.60%)
Aug 20, 2021
1.890
1.940
1.850
1.870
105,731
+0.00(+0.00%)
Aug 19, 2021
1.820
1.880
1.710
1.870
333,411
+0.06(+3.31%)
Aug 18, 2021
1.830
1.900
1.760
1.810
149,286
-0.01(-0.55%)
Aug 17, 2021
1.950
1.950
1.820
1.820
191,715
-0.13(-6.67%)
Aug 16, 2021
2.090
2.090
1.950
1.950
354,980
-0.11(-5.34%)
Aug 13, 2021
2.200
2.206
2.040
2.060
291,100
-0.13(-5.94%)
Aug 12, 2021
2.180
2.240
2.160
2.190
177,440
-0.01(-0.45%)
Aug 11, 2021
2.310
2.310
2.180
2.200
351,887
-0.06(-2.65%)
Aug 10, 2021
2.340
2.400
2.250
2.260
284,715
-0.09(-3.83%)
Aug 09, 2021
2.270
2.420
2.260
2.350
573,893
+0.11(+4.91%)
Aug 06, 2021
2.210
2.490
2.200
2.240
399,820
+0.03(+1.36%)
Aug 05, 2021
2.150
2.250
2.150
2.210
255,406
+0.07(+3.27%)
Aug 04, 2021
2.220
2.270
2.140
2.140
248,938
-0.15(-6.55%)
Aug 03, 2021
2.350
2.430
2.253
2.290
233,379
-0.06(-2.55%)
Aug 02, 2021
2.320
2.430
2.300
2.350
189,505
+0.07(+3.07%)
Jul 30, 2021
2.250
2.450
2.220
2.280
357,516
+0.02(+0.88%)
Jul 29, 2021
2.400
2.420
2.250
2.260
378,879
-0.17(-7.00%)
Jul 28, 2021
2.490
2.490
2.380
2.430
172,735
+0.02(+0.83%)
Jul 27, 2021
2.450
2.528
2.280
2.410
444,540
-0.20(-7.66%)
Jul 26, 2021
2.440
2.630
2.350
2.610
537,966
+0.20(+8.30%)
Jul 23, 2021
2.600
2.635
2.350
2.410
990,812
-0.19(-7.31%)
Jul 22, 2021
2.880
2.910
2.580
2.600
1,602,194
-0.32(-10.96%)
Jul 21, 2021
2.790
3.000
2.710
2.920
2,657,175
+0.18(+6.57%)
Jul 20, 2021
3.550
3.799
2.690
2.740
5,102,093
-1.67(-37.87%)
Jul 19, 2021
3.710
4.420
3.400
4.410
2,194,074
+0.46(+11.65%)
Jul 16, 2021
3.900
4.010
3.430
3.950
3,112,158
-0.10(-2.47%)
Jul 15, 2021
5.570
5.800
3.810
4.050
48,867,112
+0.07(+1.76%)
Jul 14, 2021
6.270
6.840
3.650
3.980
88,559,864
+1.05(+35.84%)
Jul 13, 2021
2.940
3.000
2.500
2.930
2,854,396
-0.27(-8.44%)
Jul 12, 2021
2.350
4.290
2.350
3.200
42,769,940
+0.89(+38.53%)
Jul 09, 2021
2.130
3.230
2.130
2.310
1,339,280
+0.13(+5.96%)
Jul 08, 2021
2.210
2.250
2.120
2.180
55,316
-0.03(-1.36%)
Jul 07, 2021
2.400
2.405
2.200
2.210
31,845
-0.15(-6.36%)
Jul 06, 2021
2.300
2.539
2.300
2.360
176,071
+0.15(+6.79%)
Jul 02, 2021
2.310
2.360
2.150
2.210
54,983
-0.16(-6.75%)
Jul 01, 2021
2.480
2.499
2.330
2.370
37,761
-0.13(-5.20%)
Jun 30, 2021
2.500
2.650
2.372
2.500
154,397
+0.05(+2.04%)
Jun 29, 2021
2.470
2.790
2.280
2.450
568,020
+0.08(+3.26%)
Jun 28, 2021
2.390
2.450
2.370
2.373
16,732
-0.05(-1.95%)
Jun 25, 2021
2.480
2.480
2.381
2.420
13,678
-0.03(-1.22%)
Jun 24, 2021
2.420
2.478
2.410
2.450
30,900
+0.00(+0.00%)
Jun 23, 2021
2.470
2.470
2.340
2.450
23,444
+0.06(+2.51%)
Jun 22, 2021
2.250
2.480
2.250
2.390
52,284
+0.11(+4.82%)
Jun 21, 2021
2.370
2.450
2.200
2.280
38,659
-0.19(-7.69%)
Jun 18, 2021
2.530
2.580
2.460
2.470
34,711
-0.07(-2.76%)
Jun 17, 2021
2.620
2.660
2.540
2.540
48,900
-0.08(-3.05%)
Jun 16, 2021
2.590
2.650
2.510
2.620
77,365
+0.07(+2.75%)
Jun 15, 2021
2.630
2.690
2.530
2.550
50,186
-0.19(-6.93%)
Jun 14, 2021
2.620
2.820
2.600
2.740
135,522
+0.12(+4.58%)
Jun 11, 2021
2.620
2.680
2.570
2.620
45,895
+0.01(+0.32%)
Jun 10, 2021
2.590
2.630
2.490
2.612
68,716
+0.05(+2.02%)
Jun 09, 2021
2.680
2.700
2.510
2.560
90,929
-0.09(-3.40%)
Jun 08, 2021
2.660
2.718
2.500
2.650
78,158
-0.04(-1.49%)
Jun 07, 2021
2.740
2.870
2.650
2.690
66,363
-0.05(-1.82%)
Jun 04, 2021
2.530
2.914
2.530
2.740
127,911
+0.18(+7.03%)
Jun 03, 2021
2.570
2.640
2.530
2.560
53,684
+0.03(+1.19%)
Jun 02, 2021
2.500
2.640
2.500
2.530
42,711
+0.01(+0.40%)
Jun 01, 2021
2.520
2.640
2.435
2.520
91,092
+0.00(+0.00%)
May 28, 2021
2.460
2.537
2.420
2.520
18,293
+0.11(+4.56%)
May 27, 2021
2.430
2.500
2.410
2.410
16,239
+0.00(+0.00%)
May 26, 2021
2.420
2.470
2.410
2.410
12,252
-0.04(-1.74%)
May 25, 2021
2.530
2.530
2.390
2.453
31,646
-0.04(-1.49%)
May 24, 2021
2.420
2.578
2.401
2.490
40,534
+0.05(+2.05%)
May 21, 2021
2.610
2.668
2.410
2.440
41,441
-0.16(-6.15%)
May 20, 2021
2.750
2.770
2.540
2.600
51,757
-0.04(-1.52%)
May 19, 2021
2.767
2.780
2.637
2.640
13,400
-0.13(-4.69%)
May 18, 2021
2.720
2.820
2.711
2.770
43,922
+0.11(+4.14%)
May 17, 2021
2.640
2.750
2.593
2.660
38,602
+0.02(+0.76%)
May 14, 2021
2.650
2.650
2.550
2.640
67,090
-0.03(-1.12%)
May 13, 2021
2.660
2.700
2.560
2.670
43,964
+0.01(+0.38%)
May 12, 2021
2.830
2.880
2.600
2.660
91,648
-0.32(-10.74%)
May 11, 2021
3.040
3.100
2.710
2.980
209,945
-0.33(-9.97%)
May 10, 2021
3.150
3.480
2.664
3.310
4,983,400
+0.63(+23.51%)
May 07, 2021
2.710
2.798
2.650
2.680
9,898
-0.04(-1.47%)
May 06, 2021
2.850
2.970
2.660
2.720
19,539
-0.17(-5.88%)
May 05, 2021
2.948
3.089
2.880
2.890
6,818
+0.01(+0.35%)
May 04, 2021
2.850
2.983
2.810
2.880
12,228
-0.03(-1.03%)
May 03, 2021
2.980
3.090
2.880
2.910
40,730
-0.07(-2.35%)
Apr 30, 2021
3.040
3.080
2.960
2.980
13,600
-0.08(-2.61%)
Apr 29, 2021
3.188
3.188
3.020
3.060
28,584
-0.04(-1.29%)
Apr 28, 2021
3.170
3.300
3.080
3.100
33,377
-0.04(-1.27%)
Apr 27, 2021
3.250
3.250
3.070
3.140
20,025
+0.04(+1.29%)
Apr 26, 2021
3.060
3.223
3.051
3.100
23,522
+0.02(+0.65%)
Apr 23, 2021
3.110
3.195
3.030
3.080
26,200
-0.03(-0.96%)
Apr 22, 2021
3.050
3.195
3.050
3.110
10,880
+0.06(+1.97%)
Apr 21, 2021
3.050
3.140
2.830
3.050
132,073
+0.08(+2.69%)
Apr 20, 2021
2.950
2.983
2.890
2.970
14,148
+0.09(+3.13%)
Apr 19, 2021
3.060
3.070
2.840
2.880
40,478
-0.21(-6.80%)
Apr 16, 2021
2.940
3.090
2.940
3.090
16,400
+0.15(+5.10%)
Apr 15, 2021
3.150
3.150
2.940
2.940
29,828
-0.21(-6.67%)
Apr 14, 2021
3.150
3.245
3.150
3.150
13,547
+0.00(+0.00%)
Apr 13, 2021
3.260
3.300
3.110
3.150
41,675
-0.10(-3.08%)
Apr 12, 2021
3.450
3.480
3.250
3.250
69,103
-0.20(-5.80%)
Apr 09, 2021
3.360
3.480
3.360
3.450
24,200
+0.04(+1.17%)
Apr 08, 2021
3.370
3.480
3.370
3.410
26,953
+0.02(+0.59%)
Apr 07, 2021
3.370
3.478
3.312
3.390
34,654
+0.03(+0.89%)
Apr 06, 2021
3.530
3.550
3.360
3.360
23,007
-0.17(-4.82%)
Apr 05, 2021
3.500
3.596
3.410
3.530
15,947
+0.13(+3.82%)
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.