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
Inplay Oil Corp
(TSX:
IPO
)
2.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 28, 2024
2.380
0
+0.01(+0.42%)
Mar 27, 2024
2.340
2.380
2.330
2.370
41,657
+0.02(+0.85%)
Mar 26, 2024
2.380
2.380
2.350
2.350
32,605
-0.03(-1.26%)
Mar 25, 2024
2.360
2.410
2.360
2.380
38,743
+0.02(+0.85%)
Mar 22, 2024
2.420
2.420
2.360
2.360
46,517
-0.06(-2.48%)
Mar 21, 2024
2.370
2.430
2.360
2.420
193,040
+0.09(+3.86%)
Mar 20, 2024
2.350
2.350
2.280
2.330
102,857
+0.01(+0.43%)
Mar 19, 2024
2.340
2.360
2.320
2.320
55,729
-0.03(-1.28%)
Mar 18, 2024
2.280
2.360
2.280
2.350
243,183
+0.07(+3.07%)
Mar 15, 2024
2.300
2.310
2.280
2.280
150,536
-0.04(-1.72%)
Mar 14, 2024
2.320
2.340
2.300
2.320
58,846
-0.01(-0.43%)
Mar 13, 2024
2.340
2.380
2.330
2.330
95,041
+0.02(+0.87%)
Mar 12, 2024
2.340
2.350
2.290
2.310
48,725
-0.02(-0.86%)
Mar 11, 2024
2.280
2.370
2.280
2.330
51,236
+0.03(+1.30%)
Mar 08, 2024
2.330
2.340
2.290
2.300
79,848
-0.03(-1.29%)
Mar 07, 2024
2.360
2.360
2.310
2.330
75,182
+0.00(+0.00%)
Mar 06, 2024
2.340
2.380
2.310
2.330
40,874
+0.00(+0.00%)
Mar 05, 2024
2.340
2.350
2.310
2.330
61,303
-0.01(-0.43%)
Mar 04, 2024
2.360
2.360
2.330
2.340
48,635
-0.03(-1.27%)
Mar 01, 2024
2.340
2.380
2.340
2.370
56,560
+0.04(+1.72%)
Feb 29, 2024
2.330
2.370
2.320
2.330
52,674
-0.01(-0.43%)
Feb 28, 2024
2.330
2.380
2.310
2.340
141,488
+0.00(+0.00%)
Feb 27, 2024
2.370
2.370
2.310
2.340
38,845
-0.02(-0.85%)
Feb 26, 2024
2.300
2.360
2.300
2.360
55,145
+0.06(+2.61%)
Feb 23, 2024
2.310
2.320
2.290
2.300
55,546
-0.05(-2.13%)
Feb 22, 2024
2.340
2.350
2.310
2.350
77,024
+0.01(+0.43%)
Feb 21, 2024
2.300
2.350
2.300
2.340
34,080
+0.05(+2.18%)
Feb 20, 2024
2.330
2.330
2.270
2.290
49,033
-0.01(-0.43%)
Feb 16, 2024
2.300
0
+0.02(+0.88%)
Feb 15, 2024
2.180
2.280
2.180
2.280
142,694
+0.13(+6.05%)
Feb 14, 2024
2.160
2.170
2.110
2.150
80,204
-0.03(-1.38%)
Feb 13, 2024
2.230
2.240
2.150
2.180
77,825
-0.03(-1.36%)
Feb 12, 2024
2.160
2.230
2.160
2.210
61,729
+0.04(+1.84%)
Feb 09, 2024
2.160
2.200
2.130
2.170
50,259
+0.01(+0.46%)
Feb 08, 2024
2.120
2.190
2.120
2.160
67,097
+0.06(+2.86%)
Feb 07, 2024
2.110
2.150
2.080
2.100
70,795
-0.03(-1.41%)
Feb 06, 2024
2.100
2.160
2.080
2.130
66,025
+0.04(+1.91%)
Feb 05, 2024
2.130
2.130
2.030
2.090
170,846
-0.04(-1.88%)
Feb 02, 2024
2.160
2.160
2.090
2.130
139,606
-0.01(-0.47%)
Feb 01, 2024
2.210
2.210
2.120
2.140
228,091
-0.05(-2.28%)
Jan 31, 2024
2.210
2.220
2.170
2.190
132,333
-0.02(-0.90%)
Jan 30, 2024
2.260
2.270
2.200
2.210
256,426
-0.04(-1.78%)
Jan 29, 2024
2.320
2.320
2.250
2.250
66,903
-0.07(-3.02%)
Jan 26, 2024
2.330
2.350
2.280
2.320
63,102
+0.00(+0.00%)
Jan 25, 2024
2.270
2.330
2.270
2.320
116,610
+0.05(+2.20%)
Jan 24, 2024
2.240
2.280
2.240
2.270
66,678
+0.02(+0.89%)
Jan 23, 2024
2.200
2.250
2.190
2.250
89,862
+0.07(+3.21%)
Jan 22, 2024
2.160
2.190
2.140
2.180
94,163
+0.02(+0.93%)
Jan 19, 2024
2.220
2.230
2.140
2.160
258,015
-0.06(-2.70%)
Jan 18, 2024
2.270
2.270
2.210
2.220
86,730
-0.03(-1.33%)
Jan 17, 2024
2.290
2.290
2.230
2.250
35,571
-0.04(-1.75%)
Jan 16, 2024
2.350
2.350
2.280
2.290
87,548
-0.04(-1.72%)
Jan 15, 2024
2.320
2.360
2.310
2.330
51,302
-0.02(-0.85%)
Jan 12, 2024
2.310
2.380
2.300
2.350
135,236
+0.06(+2.62%)
Jan 11, 2024
2.260
2.300
2.230
2.290
106,050
+0.04(+1.78%)
Jan 10, 2024
2.280
2.280
2.240
2.250
84,776
-0.04(-1.75%)
Jan 09, 2024
2.250
2.300
2.240
2.290
127,674
+0.04(+1.78%)
Jan 08, 2024
2.270
2.270
2.220
2.250
155,640
-0.04(-1.75%)
Jan 05, 2024
2.260
2.300
2.240
2.290
68,283
+0.03(+1.33%)
Jan 04, 2024
2.260
2.290
2.230
2.260
126,074
+0.00(+0.00%)
Jan 03, 2024
2.210
2.260
2.200
2.260
150,222
+0.06(+2.73%)
Jan 02, 2024
2.250
2.250
2.200
2.200
103,734
-0.01(-0.45%)
Dec 29, 2023
2.210
0
+0.00(+0.00%)
Dec 28, 2023
2.230
2.240
2.200
2.210
75,274
-0.02(-0.90%)
Dec 27, 2023
2.210
2.240
2.210
2.230
176,171
+0.02(+0.90%)
Dec 22, 2023
2.210
0
-0.02(-0.90%)
Dec 21, 2023
2.210
2.240
2.200
2.230
104,243
+0.02(+0.90%)
Dec 20, 2023
2.260
2.280
2.210
2.210
145,298
-0.05(-2.21%)
Dec 19, 2023
2.230
2.280
2.230
2.260
122,464
+0.04(+1.80%)
Dec 18, 2023
2.200
2.260
2.200
2.220
95,340
+0.02(+0.91%)
Dec 15, 2023
2.240
2.240
2.170
2.200
220,592
-0.02(-0.90%)
Dec 14, 2023
2.300
2.300
2.210
2.220
185,036
-0.02(-0.89%)
Dec 13, 2023
2.180
2.250
2.160
2.240
176,060
+0.05(+2.28%)
Dec 12, 2023
2.230
2.230
2.160
2.190
124,137
-0.05(-2.23%)
Dec 11, 2023
2.310
2.310
2.200
2.240
238,990
-0.06(-2.61%)
Dec 08, 2023
2.270
2.340
2.270
2.300
80,120
+0.02(+0.88%)
Dec 07, 2023
2.250
2.300
2.220
2.280
186,888
+0.07(+3.17%)
Dec 06, 2023
2.250
2.260
2.200
2.210
330,660
-0.07(-3.07%)
Dec 05, 2023
2.320
2.340
2.260
2.280
162,011
-0.03(-1.30%)
Dec 04, 2023
2.330
2.360
2.310
2.310
121,911
-0.04(-1.70%)
Dec 01, 2023
2.360
2.390
2.340
2.350
115,495
+0.02(+0.86%)
Nov 30, 2023
2.390
2.410
2.330
2.330
94,451
-0.03(-1.27%)
Nov 29, 2023
2.360
2.380
2.350
2.360
60,936
+0.00(+0.00%)
Nov 28, 2023
2.350
2.390
2.340
2.360
72,655
+0.02(+0.85%)
Nov 27, 2023
2.370
2.400
2.340
2.340
74,800
-0.04(-1.68%)
Nov 24, 2023
2.390
2.420
2.380
2.380
89,069
-0.01(-0.42%)
Nov 23, 2023
2.380
2.390
2.370
2.390
32,823
-0.03(-1.24%)
Nov 22, 2023
2.380
2.420
2.350
2.420
196,704
-0.01(-0.41%)
Nov 21, 2023
2.440
2.440
2.410
2.430
85,668
+0.00(+0.00%)
Nov 20, 2023
2.410
2.460
2.410
2.430
128,254
+0.02(+0.83%)
Nov 17, 2023
2.450
2.450
2.400
2.410
82,099
+0.00(+0.00%)
Nov 16, 2023
2.470
2.470
2.350
2.410
372,905
-0.05(-2.03%)
Nov 15, 2023
2.520
2.520
2.450
2.460
116,618
-0.04(-1.60%)
Nov 14, 2023
2.530
2.540
2.480
2.500
96,982
-0.01(-0.40%)
Nov 13, 2023
2.500
2.550
2.490
2.510
89,800
+0.02(+0.80%)
Nov 10, 2023
2.490
2.500
2.430
2.490
132,065
+0.04(+1.63%)
Nov 09, 2023
2.440
2.490
2.440
2.450
139,279
+0.01(+0.41%)
Nov 08, 2023
2.450
2.460
2.400
2.440
316,181
-0.04(-1.61%)
Nov 07, 2023
2.510
2.520
2.450
2.480
309,506
-0.07(-2.75%)
Nov 06, 2023
2.640
2.640
2.520
2.550
223,778
-0.04(-1.54%)
Nov 03, 2023
2.610
2.640
2.580
2.590
111,913
-0.05(-1.89%)
Nov 02, 2023
2.560
2.650
2.560
2.640
85,387
+0.08(+3.13%)
Nov 01, 2023
2.620
2.620
2.550
2.560
119,329
-0.01(-0.39%)
Oct 31, 2023
2.580
2.620
2.540
2.570
131,071
+0.02(+0.78%)
Oct 30, 2023
2.600
2.620
2.530
2.550
255,189
-0.05(-1.92%)
Oct 27, 2023
2.620
2.630
2.550
2.600
198,171
+0.02(+0.78%)
Oct 26, 2023
2.600
2.620
2.560
2.580
111,638
-0.08(-3.01%)
Oct 25, 2023
2.590
2.670
2.590
2.660
325,903
+0.05(+1.92%)
Oct 24, 2023
2.660
2.660
2.610
2.610
156,046
-0.04(-1.51%)
Oct 23, 2023
2.650
2.700
2.620
2.650
134,836
-0.03(-1.12%)
Oct 20, 2023
2.730
2.740
2.680
2.680
153,496
-0.06(-2.19%)
Oct 19, 2023
2.720
2.740
2.660
2.740
209,505
+0.04(+1.48%)
Oct 18, 2023
2.700
2.750
2.700
2.700
212,073
+0.00(+0.00%)
Oct 17, 2023
2.650
2.740
2.650
2.700
77,499
-0.02(-0.74%)
Oct 16, 2023
2.750
2.750
2.680
2.720
112,463
-0.01(-0.37%)
Oct 13, 2023
2.730
2.750
2.700
2.730
294,036
+0.03(+1.11%)
Oct 12, 2023
2.750
2.750
2.650
2.700
92,794
+0.00(+0.00%)
Oct 11, 2023
2.690
2.700
2.630
2.700
105,036
+0.03(+1.12%)
Oct 10, 2023
2.700
2.700
2.640
2.670
220,553
+0.11(+4.30%)
Oct 06, 2023
2.560
0
+0.03(+1.19%)
Oct 05, 2023
2.530
2.560
2.490
2.530
198,476
+0.00(+0.00%)
Oct 04, 2023
2.650
2.660
2.500
2.530
381,834
-0.14(-5.24%)
Oct 03, 2023
2.670
2.690
2.580
2.670
463,971
+0.03(+1.14%)
Oct 02, 2023
2.830
2.830
2.630
2.640
193,526
-0.13(-4.69%)
Sep 29, 2023
2.830
2.840
2.750
2.770
195,908
-0.07(-2.46%)
Sep 28, 2023
2.790
2.860
2.750
2.840
471,863
+0.09(+3.27%)
Sep 27, 2023
2.660
2.750
2.660
2.750
277,316
+0.13(+4.96%)
Sep 26, 2023
2.620
2.660
2.610
2.620
86,733
+0.01(+0.38%)
Sep 25, 2023
2.600
2.650
2.610
2.610
90,474
+0.01(+0.38%)
Sep 22, 2023
2.610
2.640
2.600
2.600
75,283
-0.01(-0.38%)
Sep 21, 2023
2.670
2.670
2.610
2.610
101,851
-0.05(-1.88%)
Sep 20, 2023
2.640
2.680
2.640
2.660
125,622
+0.02(+0.76%)
Sep 19, 2023
2.720
2.730
2.640
2.640
238,942
-0.06(-2.22%)
Sep 18, 2023
2.700
2.720
2.650
2.700
162,788
+0.02(+0.75%)
Sep 15, 2023
2.760
2.760
2.680
2.680
204,973
-0.04(-1.47%)
Sep 14, 2023
2.700
2.750
2.700
2.720
370,826
+0.04(+1.49%)
Sep 13, 2023
2.730
2.750
2.680
2.680
156,778
-0.05(-1.83%)
Sep 12, 2023
2.680
2.740
2.680
2.730
256,399
+0.05(+1.87%)
Sep 11, 2023
2.700
2.740
2.680
2.680
177,897
-0.02(-0.74%)
Sep 08, 2023
2.660
2.710
2.660
2.700
149,379
+0.03(+1.12%)
Sep 07, 2023
2.710
2.710
2.650
2.670
55,980
-0.05(-1.84%)
Sep 06, 2023
2.690
2.720
2.660
2.720
62,506
+0.03(+1.12%)
Sep 05, 2023
2.730
2.730
2.680
2.690
231,655
+0.00(+0.00%)
Sep 01, 2023
2.690
0
+0.06(+2.28%)
Aug 31, 2023
2.600
2.630
2.560
2.630
124,004
+0.08(+3.14%)
Aug 30, 2023
2.520
2.600
2.520
2.550
165,239
+0.03(+1.19%)
Aug 29, 2023
2.500
2.540
2.500
2.520
116,405
+0.01(+0.40%)
Aug 28, 2023
2.470
2.520
2.460
2.510
260,251
+0.06(+2.45%)
Aug 25, 2023
2.450
2.480
2.420
2.450
117,646
+0.01(+0.41%)
Aug 24, 2023
2.470
2.480
2.440
2.440
95,231
-0.04(-1.61%)
Aug 23, 2023
2.510
2.550
2.480
2.480
344,375
-0.04(-1.59%)
Aug 22, 2023
2.510
2.580
2.500
2.520
79,369
+0.00(+0.00%)
Aug 21, 2023
2.530
2.570
2.520
2.520
235,801
+0.00(+0.00%)
Aug 18, 2023
2.500
2.530
2.480
2.520
46,699
+0.00(+0.00%)
Aug 17, 2023
2.550
2.550
2.500
2.520
151,429
+0.03(+1.20%)
Aug 16, 2023
2.550
2.580
2.490
2.490
109,037
-0.07(-2.73%)
Aug 15, 2023
2.640
2.640
2.480
2.560
637,747
-0.12(-4.48%)
Aug 14, 2023
2.730
2.730
2.660
2.680
77,932
-0.06(-2.19%)
Aug 11, 2023
2.710
2.750
2.710
2.740
92,736
+0.01(+0.37%)
Aug 10, 2023
2.740
2.750
2.690
2.730
233,115
+0.00(+0.00%)
Aug 09, 2023
2.700
2.740
2.690
2.730
216,798
+0.04(+1.49%)
Aug 08, 2023
2.700
2.740
2.650
2.690
154,522
-0.03(-1.10%)
Aug 04, 2023
2.720
0
+0.00(+0.00%)
Aug 03, 2023
2.640
2.730
2.610
2.720
234,557
+0.09(+3.42%)
Aug 02, 2023
2.660
2.660
2.590
2.630
143,919
-0.05(-1.87%)
Aug 01, 2023
2.700
2.720
2.640
2.680
141,996
-0.02(-0.74%)
Jul 31, 2023
2.690
2.700
2.650
2.700
215,067
+0.06(+2.27%)
Jul 28, 2023
2.610
2.640
2.560
2.640
246,357
+0.07(+2.72%)
Jul 27, 2023
2.670
2.670
2.570
2.570
297,404
-0.07(-2.65%)
Jul 26, 2023
2.600
2.660
2.600
2.640
202,835
+0.01(+0.38%)
Jul 25, 2023
2.620
2.650
2.600
2.630
97,410
-0.01(-0.38%)
Jul 24, 2023
2.630
2.680
2.610
2.640
282,420
+0.04(+1.54%)
Jul 21, 2023
2.630
2.630
2.600
2.600
24,834
-0.04(-1.52%)
Jul 20, 2023
2.600
2.640
2.570
2.640
178,666
+0.06(+2.33%)
Jul 19, 2023
2.620
2.640
2.570
2.580
102,358
-0.04(-1.53%)
Jul 18, 2023
2.560
2.660
2.560
2.620
275,879
+0.07(+2.75%)
Jul 17, 2023
2.520
2.570
2.520
2.550
90,687
-0.02(-0.78%)
Jul 14, 2023
2.600
2.600
2.530
2.570
107,037
-0.07(-2.65%)
Jul 13, 2023
2.640
2.660
2.570
2.640
299,807
-0.01(-0.38%)
Jul 12, 2023
2.620
2.650
2.570
2.650
163,891
+0.06(+2.32%)
Jul 11, 2023
2.530
2.620
2.500
2.590
283,935
+0.06(+2.37%)
Jul 10, 2023
2.520
2.550
2.500
2.530
87,623
+0.02(+0.80%)
Jul 07, 2023
2.410
2.530
2.410
2.510
267,006
+0.07(+2.87%)
Jul 06, 2023
2.500
2.500
2.370
2.440
182,854
-0.06(-2.40%)
Jul 05, 2023
2.480
2.510
2.480
2.500
56,451
+0.01(+0.40%)
Jul 04, 2023
2.500
2.540
2.490
2.490
61,736
+0.02(+0.81%)
Jun 30, 2023
2.470
0
+0.03(+1.23%)
Jun 29, 2023
2.410
2.480
2.410
2.440
53,013
+0.02(+0.83%)
Jun 28, 2023
2.390
2.440
2.370
2.420
93,765
+0.02(+0.83%)
Jun 27, 2023
2.410
2.410
2.360
2.400
39,545
+0.01(+0.42%)
Jun 26, 2023
2.320
2.420
2.320
2.390
195,439
+0.08(+3.46%)
Jun 23, 2023
2.360
2.360
2.280
2.310
235,236
-0.05(-2.12%)
Jun 22, 2023
2.470
2.470
2.360
2.360
121,124
-0.10(-4.07%)
Jun 21, 2023
2.430
2.480
2.400
2.460
171,298
+0.04(+1.65%)
Jun 20, 2023
2.440
2.440
2.370
2.420
114,038
-0.01(-0.41%)
Jun 19, 2023
2.430
2.460
2.420
2.430
32,808
-0.02(-0.82%)
Jun 16, 2023
2.410
2.450
2.400
2.450
24,455
+0.05(+2.08%)
Jun 15, 2023
2.390
2.420
2.370
2.400
106,572
+0.02(+0.84%)
Jun 14, 2023
2.410
2.420
2.360
2.380
163,753
+0.01(+0.42%)
Jun 13, 2023
2.450
2.500
2.370
2.370
276,454
-0.06(-2.47%)
Jun 12, 2023
2.470
2.470
2.400
2.430
151,281
-0.06(-2.41%)
Jun 09, 2023
2.540
2.540
2.490
2.490
79,455
-0.05(-1.97%)
Jun 08, 2023
2.550
2.560
2.490
2.540
192,270
-0.03(-1.17%)
Jun 07, 2023
2.560
2.590
2.550
2.570
134,389
+0.00(+0.00%)
Jun 06, 2023
2.560
2.570
2.530
2.570
90,355
-0.02(-0.77%)
Jun 05, 2023
2.580
2.650
2.580
2.590
456,526
+0.02(+0.78%)
Jun 02, 2023
2.530
2.600
2.530
2.570
104,769
+0.05(+1.98%)
Jun 01, 2023
2.450
2.570
2.440
2.520
98,951
+0.07(+2.86%)
May 31, 2023
2.450
2.470
2.430
2.450
120,321
-0.03(-1.21%)
May 30, 2023
2.510
2.520
2.470
2.480
106,444
-0.10(-3.88%)
May 29, 2023
2.550
2.610
2.550
2.580
37,511
+0.03(+1.18%)
May 26, 2023
2.490
2.550
2.490
2.550
78,537
+0.06(+2.41%)
May 25, 2023
2.540
2.550
2.490
2.490
65,547
-0.08(-3.11%)
May 24, 2023
2.580
2.600
2.530
2.570
92,880
+0.01(+0.39%)
May 23, 2023
2.520
2.600
2.520
2.560
124,120
+0.04(+1.59%)
May 19, 2023
2.520
0
-0.06(-2.33%)
May 18, 2023
2.480
2.600
2.450
2.580
207,805
+0.10(+4.03%)
May 17, 2023
2.470
2.530
2.430
2.480
99,701
+0.04(+1.64%)
May 16, 2023
2.480
2.490
2.430
2.440
158,699
-0.03(-1.21%)
May 15, 2023
2.450
2.520
2.440
2.470
352,712
+0.03(+1.23%)
May 12, 2023
2.480
2.490
2.410
2.440
186,758
-0.04(-1.61%)
May 11, 2023
2.590
2.590
2.450
2.480
262,821
-0.11(-4.25%)
May 10, 2023
2.650
2.650
2.530
2.590
200,283
-0.05(-1.89%)
May 09, 2023
2.550
2.640
2.550
2.640
126,108
+0.06(+2.33%)
May 08, 2023
2.680
2.680
2.580
2.580
112,758
-0.04(-1.53%)
May 05, 2023
2.560
2.640
2.560
2.620
184,074
+0.07(+2.75%)
May 04, 2023
2.540
2.570
2.470
2.550
165,668
+0.07(+2.82%)
May 03, 2023
2.600
2.600
2.440
2.480
344,532
-0.13(-4.98%)
May 02, 2023
2.680
2.680
2.560
2.610
206,736
-0.09(-3.33%)
May 01, 2023
2.760
2.780
2.680
2.700
72,103
-0.09(-3.23%)
Apr 28, 2023
2.670
2.810
2.660
2.790
120,199
+0.12(+4.49%)
Apr 27, 2023
2.740
2.740
2.660
2.670
120,007
-0.04(-1.48%)
Apr 26, 2023
2.710
2.730
2.640
2.710
187,638
-0.02(-0.73%)
Apr 25, 2023
2.800
2.810
2.720
2.730
200,601
-0.12(-4.21%)
Apr 24, 2023
2.730
2.850
2.730
2.850
155,004
+0.08(+2.89%)
Apr 21, 2023
2.800
2.800
2.750
2.770
138,101
-0.04(-1.42%)
Apr 20, 2023
2.820
2.820
2.740
2.810
167,700
-0.03(-1.06%)
Apr 19, 2023
2.860
2.860
2.780
2.840
124,640
-0.01(-0.35%)
Apr 18, 2023
2.880
2.880
2.830
2.850
77,045
+0.00(+0.00%)
Apr 17, 2023
2.940
2.940
2.850
2.850
182,256
-0.04(-1.38%)
Apr 14, 2023
2.910
2.920
2.820
2.890
176,196
-0.02(-0.69%)
Apr 13, 2023
2.930
2.930
2.880
2.910
127,003
+0.01(+0.34%)
Apr 12, 2023
2.900
2.910
2.860
2.900
150,015
+0.02(+0.69%)
Apr 11, 2023
2.800
2.880
2.780
2.880
75,792
+0.07(+2.49%)
Apr 10, 2023
2.820
2.820
2.770
2.810
90,306
+0.03(+1.08%)
Apr 06, 2023
2.780
0
-0.08(-2.80%)
Apr 05, 2023
2.850
2.860
2.770
2.860
213,787
+0.01(+0.35%)
Apr 04, 2023
2.950
2.950
2.800
2.850
251,800
-0.06(-2.06%)
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.