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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
+0.030 (+0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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, 2023
2.440
2.620
2.400
2.580
865,692
+0.17(+7.05%)
Mar 30, 2023
2.290
2.450
2.280
2.410
448,661
+0.16(+7.11%)
Mar 29, 2023
2.240
2.285
2.220
2.250
698,983
+0.02(+0.90%)
Mar 28, 2023
2.180
2.270
2.160
2.230
417,386
+0.04(+1.83%)
Mar 27, 2023
2.180
2.210
2.100
2.190
660,885
+0.04(+1.86%)
Mar 24, 2023
2.180
2.180
2.120
2.150
655,790
-0.07(-3.15%)
Mar 23, 2023
2.310
2.328
2.175
2.220
629,657
-0.09(-3.90%)
Mar 22, 2023
2.410
2.455
2.300
2.310
840,668
-0.09(-3.75%)
Mar 21, 2023
2.430
2.480
2.345
2.400
920,413
-0.01(-0.41%)
Mar 20, 2023
2.490
2.510
2.400
2.410
404,451
-0.08(-3.21%)
Mar 17, 2023
2.490
2.520
2.400
2.490
2,110,987
-0.03(-1.19%)
Mar 16, 2023
2.480
2.615
2.430
2.520
756,332
-0.01(-0.40%)
Mar 15, 2023
2.450
2.590
2.395
2.530
634,775
-0.01(-0.39%)
Mar 14, 2023
2.630
2.890
2.495
2.540
428,984
+0.02(+0.79%)
Mar 13, 2023
2.620
2.720
2.480
2.520
890,988
-0.11(-4.18%)
Mar 10, 2023
2.690
2.735
2.600
2.630
888,330
-0.09(-3.31%)
Mar 09, 2023
2.790
2.910
2.700
2.720
622,106
-0.07(-2.51%)
Mar 08, 2023
2.850
2.920
2.730
2.790
682,804
-0.06(-2.28%)
Mar 07, 2023
2.980
3.030
2.850
2.855
611,058
-0.15(-5.15%)
Mar 06, 2023
3.070
3.090
2.960
3.010
804,524
-0.09(-2.90%)
Mar 03, 2023
3.040
3.110
2.980
3.100
582,866
+0.08(+2.65%)
Mar 02, 2023
2.800
3.125
2.800
3.020
1,266,190
+0.14(+4.86%)
Mar 01, 2023
3.010
3.051
2.850
2.880
1,932,822
-0.15(-4.95%)
Feb 28, 2023
3.650
3.825
2.785
3.030
2,294,089
-0.94(-23.68%)
Feb 27, 2023
3.990
4.030
3.890
3.970
387,696
+0.05(+1.28%)
Feb 24, 2023
4.010
4.010
3.850
3.920
272,190
-0.11(-2.73%)
Feb 23, 2023
4.210
4.240
3.950
4.030
346,664
-0.17(-4.05%)
Feb 22, 2023
4.030
4.290
4.030
4.200
467,586
+0.17(+4.22%)
Feb 21, 2023
4.360
4.470
3.991
4.030
386,801
-0.41(-9.23%)
Feb 17, 2023
4.310
4.505
4.310
4.440
468,931
+0.15(+3.50%)
Feb 16, 2023
4.270
4.470
4.180
4.290
352,418
-0.10(-2.28%)
Feb 15, 2023
4.270
4.430
4.240
4.390
147,350
+0.09(+2.09%)
Feb 14, 2023
4.300
4.380
4.185
4.300
258,676
-0.04(-0.92%)
Feb 13, 2023
4.390
4.390
4.240
4.340
196,496
-0.03(-0.69%)
Feb 10, 2023
4.320
4.460
4.250
4.370
418,962
+0.01(+0.23%)
Feb 09, 2023
4.340
4.420
4.200
4.360
578,785
+0.09(+2.11%)
Feb 08, 2023
4.360
4.360
4.220
4.270
237,330
-0.13(-2.95%)
Feb 07, 2023
4.350
4.440
4.300
4.400
210,318
+0.00(+0.00%)
Feb 06, 2023
4.530
4.640
4.305
4.400
184,534
-0.19(-4.14%)
Feb 03, 2023
4.560
4.695
4.485
4.590
299,692
-0.10(-2.13%)
Feb 02, 2023
4.550
4.792
4.550
4.690
268,966
+0.15(+3.30%)
Feb 01, 2023
4.330
4.610
4.300
4.540
362,315
+0.19(+4.37%)
Jan 31, 2023
4.200
4.390
4.198
4.350
306,971
+0.17(+4.07%)
Jan 30, 2023
4.280
4.320
4.170
4.180
176,471
-0.16(-3.69%)
Jan 27, 2023
4.250
4.380
4.150
4.340
213,050
+0.06(+1.40%)
Jan 26, 2023
4.270
4.380
4.210
4.280
185,406
+0.06(+1.42%)
Jan 25, 2023
4.150
4.235
4.075
4.220
132,610
+0.00(+0.00%)
Jan 24, 2023
4.270
4.325
4.200
4.220
127,272
-0.04(-0.94%)
Jan 23, 2023
4.150
4.280
4.120
4.260
225,444
+0.11(+2.65%)
Jan 20, 2023
4.130
4.165
4.020
4.150
152,501
+0.06(+1.47%)
Jan 19, 2023
4.160
4.180
4.070
4.090
153,207
-0.12(-2.85%)
Jan 18, 2023
4.350
4.430
4.200
4.210
140,719
-0.16(-3.66%)
Jan 17, 2023
4.500
4.500
4.320
4.370
132,559
-0.13(-2.89%)
Jan 13, 2023
4.400
4.520
4.395
4.500
208,392
+0.05(+1.12%)
Jan 12, 2023
4.310
4.470
4.230
4.450
291,321
+0.21(+4.95%)
Jan 11, 2023
4.080
4.290
4.070
4.240
231,999
+0.16(+3.92%)
Jan 10, 2023
3.910
4.100
3.900
4.080
334,570
+0.14(+3.55%)
Jan 09, 2023
3.910
4.000
3.900
3.940
291,002
+0.09(+2.34%)
Jan 06, 2023
3.750
3.900
3.730
3.850
239,289
+0.13(+3.49%)
Jan 05, 2023
3.810
3.810
3.700
3.720
220,366
-0.10(-2.62%)
Jan 04, 2023
3.860
3.950
3.790
3.820
241,376
+0.01(+0.26%)
Jan 03, 2023
3.620
3.860
3.620
3.810
420,778
+0.23(+6.42%)
Dec 30, 2022
3.750
3.850
3.580
3.580
812,574
-0.23(-6.04%)
Dec 29, 2022
3.720
3.850
3.680
3.810
571,889
+0.15(+4.10%)
Dec 28, 2022
3.680
3.820
3.640
3.660
1,009,803
+0.00(+0.00%)
Dec 27, 2022
3.800
3.800
3.500
3.660
1,268,777
-0.14(-3.68%)
Dec 23, 2022
3.690
3.830
3.690
3.800
168,675
+0.10(+2.70%)
Dec 22, 2022
3.690
3.850
3.650
3.700
250,451
-0.06(-1.60%)
Dec 21, 2022
3.850
3.940
3.730
3.760
417,858
+0.00(+0.00%)
Dec 20, 2022
3.730
3.840
3.710
3.760
279,055
-0.01(-0.27%)
Dec 19, 2022
3.890
3.975
3.750
3.770
347,641
-0.13(-3.33%)
Dec 16, 2022
3.990
4.000
3.820
3.900
1,594,177
-0.14(-3.47%)
Dec 15, 2022
4.210
4.330
4.015
4.040
274,037
-0.26(-6.05%)
Dec 14, 2022
4.370
4.450
4.250
4.300
305,006
-0.07(-1.60%)
Dec 13, 2022
4.380
4.510
4.252
4.370
517,644
+0.13(+3.07%)
Dec 12, 2022
4.050
4.365
4.050
4.240
450,637
+0.22(+5.47%)
Dec 09, 2022
4.080
4.160
4.010
4.020
261,675
-0.07(-1.71%)
Dec 08, 2022
4.070
4.170
4.000
4.090
339,997
+0.08(+2.00%)
Dec 07, 2022
4.180
4.245
3.996
4.010
327,592
-0.19(-4.52%)
Dec 06, 2022
4.280
4.322
4.140
4.200
364,892
-0.11(-2.55%)
Dec 05, 2022
4.530
4.530
4.250
4.310
248,762
-0.24(-5.27%)
Dec 02, 2022
4.500
4.610
4.440
4.550
225,201
-0.04(-0.87%)
Dec 01, 2022
4.680
4.920
4.530
4.590
261,413
-0.03(-0.65%)
Nov 30, 2022
4.510
4.690
4.400
4.620
441,070
+0.11(+2.44%)
Nov 29, 2022
4.550
4.550
4.410
4.510
297,619
-0.07(-1.53%)
Nov 28, 2022
4.640
4.745
4.560
4.580
240,928
-0.09(-1.93%)
Nov 25, 2022
4.560
4.710
4.514
4.670
69,057
+0.12(+2.64%)
Nov 23, 2022
4.620
4.700
4.480
4.550
222,662
-0.07(-1.52%)
Nov 22, 2022
4.650
4.735
4.545
4.620
311,475
-0.03(-0.65%)
Nov 21, 2022
4.690
4.790
4.570
4.650
255,484
-0.07(-1.48%)
Nov 18, 2022
4.890
4.890
4.690
4.720
296,186
-0.03(-0.63%)
Nov 17, 2022
4.760
5.230
4.620
4.750
243,658
-0.09(-1.86%)
Nov 16, 2022
4.930
5.100
4.690
4.840
408,598
-0.14(-2.81%)
Nov 15, 2022
4.970
5.085
4.860
4.980
302,850
+0.08(+1.63%)
Nov 14, 2022
5.110
5.210
4.880
4.900
205,097
-0.29(-5.59%)
Nov 11, 2022
5.230
5.445
5.165
5.190
326,800
-0.06(-1.14%)
Nov 10, 2022
4.990
5.270
4.970
5.250
316,346
+0.50(+10.53%)
Nov 09, 2022
4.820
4.850
4.710
4.750
168,980
-0.10(-2.06%)
Nov 08, 2022
4.850
5.005
4.770
4.850
233,775
+0.00(+0.00%)
Nov 07, 2022
4.890
4.980
4.800
4.850
318,448
-0.03(-0.61%)
Nov 04, 2022
4.950
4.955
4.745
4.880
206,927
+0.02(+0.41%)
Nov 03, 2022
4.970
5.060
4.830
4.860
203,442
-0.21(-4.14%)
Nov 02, 2022
5.310
5.010
5.070
313,498
-0.28(-5.23%)
Nov 01, 2022
5.280
5.550
5.150
5.350
306,190
+0.18(+3.48%)
Oct 31, 2022
5.030
5.170
4.940
5.170
303,797
+0.14(+2.78%)
Oct 28, 2022
4.680
5.050
4.590
5.030
215,505
+0.37(+7.94%)
Oct 27, 2022
4.640
4.830
4.530
4.660
209,438
+0.02(+0.43%)
Oct 26, 2022
4.590
4.720
4.560
4.640
166,756
+0.08(+1.75%)
Oct 25, 2022
4.310
4.600
4.310
4.560
718,060
+0.26(+6.05%)
Oct 24, 2022
4.230
4.310
4.130
4.300
244,963
+0.08(+1.90%)
Oct 21, 2022
4.190
4.250
4.110
4.220
191,678
+0.08(+1.93%)
Oct 20, 2022
4.230
4.355
4.120
4.140
193,124
-0.10(-2.36%)
Oct 19, 2022
4.280
4.320
4.180
4.240
197,077
-0.10(-2.30%)
Oct 18, 2022
4.450
4.550
4.292
4.340
281,051
+0.00(+0.00%)
Oct 17, 2022
4.190
4.460
4.190
4.340
435,269
+0.13(+3.09%)
Oct 14, 2022
4.370
4.400
4.170
4.210
190,931
-0.12(-2.77%)
Oct 13, 2022
4.130
4.350
4.090
4.330
230,815
+0.09(+2.12%)
Oct 12, 2022
4.330
4.330
4.155
4.240
171,325
-0.10(-2.30%)
Oct 11, 2022
4.370
4.435
4.290
4.340
230,595
-0.05(-1.14%)
Oct 10, 2022
4.400
4.410
4.340
4.390
188,282
-0.02(-0.45%)
Oct 07, 2022
4.490
4.490
4.325
4.410
301,266
-0.12(-2.65%)
Oct 06, 2022
4.570
4.630
4.430
4.530
210,352
-0.09(-1.95%)
Oct 05, 2022
4.640
4.745
4.380
4.620
232,535
-0.15(-3.14%)
Oct 04, 2022
4.560
4.840
4.560
4.770
387,961
+0.34(+7.67%)
Oct 03, 2022
4.300
4.460
4.100
4.430
430,263
+0.27(+6.49%)
Sep 30, 2022
4.220
4.300
4.150
4.160
485,969
-0.06(-1.42%)
Sep 29, 2022
4.440
4.470
4.190
4.220
439,363
-0.30(-6.64%)
Sep 28, 2022
4.550
4.600
4.480
4.520
661,277
+0.03(+0.67%)
Sep 27, 2022
4.610
4.650
4.400
4.490
370,207
-0.09(-1.97%)
Sep 26, 2022
4.920
4.950
4.550
4.580
469,423
-0.37(-7.47%)
Sep 23, 2022
5.010
5.030
4.900
4.950
268,693
-0.14(-2.75%)
Sep 22, 2022
5.200
5.200
4.960
5.090
390,414
-0.07(-1.36%)
Sep 21, 2022
5.320
5.350
5.130
5.160
318,583
-0.14(-2.64%)
Sep 20, 2022
5.320
5.370
5.210
5.300
299,867
-0.11(-2.03%)
Sep 19, 2022
5.610
5.655
5.375
5.410
255,989
-0.23(-4.08%)
Sep 16, 2022
5.460
5.670
5.350
5.640
753,723
+0.17(+3.11%)
Sep 15, 2022
5.500
5.640
5.380
5.470
785,114
-0.11(-1.97%)
Sep 14, 2022
5.590
5.590
5.460
5.580
264,335
-0.02(-0.36%)
Sep 13, 2022
5.790
5.810
5.490
5.600
364,513
-0.37(-6.20%)
Sep 12, 2022
5.970
6.110
5.900
5.970
173,214
+0.08(+1.36%)
Sep 09, 2022
5.710
5.940
5.694
5.890
307,170
+0.21(+3.70%)
Sep 08, 2022
5.920
5.920
5.610
5.680
307,115
-0.28(-4.70%)
Sep 07, 2022
5.760
5.960
5.760
5.960
162,215
+0.14(+2.41%)
Sep 06, 2022
5.790
5.860
5.495
5.820
278,406
+0.08(+1.39%)
Sep 02, 2022
5.720
5.770
5.520
5.740
296,796
+0.07(+1.23%)
Sep 01, 2022
5.700
5.710
5.600
5.670
200,327
-0.07(-1.22%)
Aug 31, 2022
5.780
5.780
5.610
5.740
719,234
-0.03(-0.52%)
Aug 30, 2022
5.990
5.990
5.730
5.770
164,822
-0.22(-3.67%)
Aug 29, 2022
6.080
6.170
5.960
5.990
304,219
-0.17(-2.76%)
Aug 26, 2022
6.250
6.320
6.020
6.160
222,114
-0.13(-2.07%)
Aug 25, 2022
6.060
6.300
6.020
6.290
241,475
+0.25(+4.14%)
Aug 24, 2022
5.950
6.040
5.810
6.040
174,329
+0.06(+1.00%)
Aug 23, 2022
6.050
6.054
5.950
5.980
275,100
-0.10(-1.64%)
Aug 22, 2022
6.190
6.200
6.070
6.080
184,960
-0.17(-2.72%)
Aug 19, 2022
6.250
6.270
6.150
6.250
242,959
-0.07(-1.11%)
Aug 18, 2022
6.350
6.390
6.180
6.320
144,762
-0.08(-1.25%)
Aug 17, 2022
6.640
6.780
6.350
6.400
281,652
-0.37(-5.47%)
Aug 16, 2022
6.910
7.010
6.770
6.770
238,267
-0.15(-2.17%)
Aug 15, 2022
6.820
6.940
6.670
6.920
226,358
+0.08(+1.17%)
Aug 12, 2022
6.720
6.970
6.710
6.840
333,542
+0.12(+1.79%)
Aug 11, 2022
6.910
6.910
6.710
6.720
291,239
-0.18(-2.61%)
Aug 10, 2022
6.900
7.090
6.860
6.900
247,288
+0.08(+1.17%)
Aug 09, 2022
7.050
7.050
6.760
6.820
290,955
-0.22(-3.12%)
Aug 08, 2022
6.932
7.290
6.932
7.040
213,594
-0.04(-0.56%)
Aug 05, 2022
6.970
7.090
6.870
7.080
214,169
+0.01(+0.14%)
Aug 04, 2022
7.250
7.290
6.940
7.070
318,430
-0.17(-2.35%)
Aug 03, 2022
7.150
7.325
6.860
7.240
961,112
+0.09(+1.26%)
Aug 02, 2022
6.800
7.560
6.800
7.150
517,523
+0.53(+8.01%)
Aug 01, 2022
6.620
6.690
6.480
6.620
232,126
+0.01(+0.15%)
Jul 29, 2022
6.680
6.695
6.490
6.610
245,783
-0.01(-0.15%)
Jul 28, 2022
6.590
6.640
6.495
6.620
756,238
+0.04(+0.61%)
Jul 27, 2022
6.380
6.605
6.380
6.580
188,600
+0.21(+3.30%)
Jul 26, 2022
6.310
6.495
6.310
6.370
170,359
-0.04(-0.62%)
Jul 25, 2022
6.660
6.680
6.370
6.410
343,757
-0.20(-3.03%)
Jul 22, 2022
6.730
6.730
6.530
6.610
283,007
-0.19(-2.79%)
Jul 21, 2022
6.950
6.950
6.630
6.800
386,049
-0.21(-3.00%)
Jul 20, 2022
6.950
7.090
6.890
7.010
257,021
+0.04(+0.57%)
Jul 19, 2022
6.720
7.030
6.720
6.970
281,415
+0.39(+5.93%)
Jul 18, 2022
6.680
6.965
6.550
6.580
462,306
+0.01(+0.15%)
Jul 15, 2022
6.610
6.610
6.430
6.570
341,703
+0.09(+1.39%)
Jul 14, 2022
6.500
6.645
6.470
6.480
307,041
-0.22(-3.28%)
Jul 13, 2022
6.770
6.810
6.560
6.700
266,974
-0.12(-1.76%)
Jul 12, 2022
6.780
6.940
6.750
6.820
184,657
+0.02(+0.29%)
Jul 11, 2022
6.810
7.110
6.750
6.800
186,601
-0.09(-1.31%)
Jul 08, 2022
6.950
7.015
6.710
6.890
319,051
-0.09(-1.29%)
Jul 07, 2022
6.630
7.080
6.060
6.980
884,130
+0.00(+0.00%)
Jul 06, 2022
7.170
7.180
6.960
6.980
256,364
-0.24(-3.32%)
Jul 05, 2022
6.970
7.225
6.860
7.220
432,415
+0.12(+1.69%)
Jul 01, 2022
6.960
7.160
6.702
7.100
298,099
+0.10(+1.43%)
Jun 30, 2022
6.820
7.120
6.820
7.000
354,810
+0.03(+0.43%)
Jun 29, 2022
7.060
7.060
6.730
6.970
433,246
-0.10(-1.41%)
Jun 28, 2022
7.200
7.290
7.060
7.070
372,454
-0.13(-1.81%)
Jun 27, 2022
7.550
7.660
7.170
7.200
591,454
-0.30(-4.00%)
Jun 24, 2022
7.330
7.560
7.220
7.500
591,365
+0.26(+3.59%)
Jun 23, 2022
7.140
7.315
7.130
7.240
1,058,086
+0.13(+1.83%)
Jun 22, 2022
7.210
7.370
7.021
7.110
621,861
-0.19(-2.60%)
Jun 21, 2022
6.670
7.505
6.670
7.300
807,763
+0.66(+9.94%)
Jun 17, 2022
6.980
7.175
6.180
6.640
2,755,674
-0.32(-4.60%)
Jun 16, 2022
6.940
6.960
6.390
6.960
1,051,137
-0.25(-3.47%)
Jun 15, 2022
7.080
7.390
7.070
7.210
708,758
+0.12(+1.69%)
Jun 14, 2022
7.080
7.215
7.030
7.090
577,504
-0.01(-0.14%)
Jun 13, 2022
7.760
7.890
6.985
7.100
870,451
-0.87(-10.92%)
Jun 10, 2022
8.010
8.060
7.870
7.970
691,821
-0.17(-2.09%)
Jun 09, 2022
8.150
8.445
7.990
8.140
688,451
-0.05(-0.61%)
Jun 08, 2022
8.350
8.490
8.001
8.190
850,721
-0.19(-2.27%)
Jun 07, 2022
7.660
8.410
7.631
8.380
1,597,534
+0.72(+9.40%)
Jun 06, 2022
7.600
7.820
7.490
7.660
1,566,892
+0.12(+1.59%)
Jun 03, 2022
7.540
7.600
7.310
7.540
1,019,771
-0.06(-0.79%)
Jun 02, 2022
7.210
7.630
7.100
7.600
1,263,679
+0.50(+7.04%)
Jun 01, 2022
6.620
7.220
6.580
7.100
865,980
+0.48(+7.25%)
May 31, 2022
6.370
6.880
6.270
6.620
788,114
+0.20(+3.12%)
May 27, 2022
6.400
6.460
6.340
6.420
481,944
+0.09(+1.42%)
May 26, 2022
6.370
6.550
6.285
6.330
279,948
+0.04(+0.64%)
May 25, 2022
6.320
6.450
6.210
6.290
351,937
+0.03(+0.48%)
May 24, 2022
6.110
6.320
5.885
6.260
440,391
+0.16(+2.62%)
May 23, 2022
6.340
6.340
6.060
6.100
332,978
-0.13(-2.09%)
May 20, 2022
6.250
6.380
6.130
6.230
271,190
+0.07(+1.14%)
May 19, 2022
6.160
6.270
6.110
6.160
353,204
-0.06(-0.96%)
May 18, 2022
6.310
6.430
6.195
6.220
506,206
-0.09(-1.43%)
May 17, 2022
6.200
6.330
6.185
6.310
371,274
+0.15(+2.44%)
May 16, 2022
6.140
6.320
6.110
6.160
340,520
+0.07(+1.15%)
May 13, 2022
6.040
6.120
6.000
6.090
554,473
+0.12(+2.01%)
May 12, 2022
5.720
5.990
5.710
5.970
229,535
+0.21(+3.65%)
May 11, 2022
5.920
6.040
5.710
5.760
316,268
-0.17(-2.87%)
May 10, 2022
6.030
6.160
5.760
5.930
340,523
-0.09(-1.50%)
May 09, 2022
5.970
6.130
5.930
6.020
319,731
-0.05(-0.82%)
May 06, 2022
6.150
6.340
5.990
6.070
455,893
-0.16(-2.57%)
May 05, 2022
6.280
6.590
6.070
6.230
491,037
-0.14(-2.20%)
May 04, 2022
6.290
6.410
6.130
6.370
402,191
+0.16(+2.58%)
May 03, 2022
5.860
6.300
5.860
6.210
513,712
+0.32(+5.43%)
May 02, 2022
5.950
6.030
5.830
5.890
585,531
-0.06(-1.01%)
Apr 29, 2022
6.080
6.180
5.900
5.950
643,263
-0.18(-2.94%)
Apr 28, 2022
6.120
6.220
5.975
6.130
320,420
+0.08(+1.32%)
Apr 27, 2022
6.060
6.190
5.950
6.050
313,693
+0.00(+0.00%)
Apr 26, 2022
5.990
6.080
5.940
6.050
353,245
-0.01(-0.17%)
Apr 25, 2022
6.030
6.170
5.950
6.060
260,935
-0.05(-0.82%)
Apr 22, 2022
6.120
6.170
6.020
6.110
263,253
-0.09(-1.45%)
Apr 21, 2022
6.500
6.520
6.130
6.200
238,042
-0.18(-2.82%)
Apr 20, 2022
6.430
6.500
6.290
6.380
332,115
+0.02(+0.31%)
Apr 19, 2022
6.230
6.450
6.230
6.360
293,574
+0.10(+1.60%)
Apr 18, 2022
6.320
6.370
6.240
6.260
228,413
-0.11(-1.73%)
Apr 14, 2022
6.540
6.600
6.350
6.370
263,453
-0.12(-1.85%)
Apr 13, 2022
6.100
6.540
6.070
6.490
706,067
+0.28(+4.51%)
Apr 12, 2022
6.150
6.360
6.070
6.210
353,613
+0.11(+1.80%)
Apr 11, 2022
6.100
6.170
6.000
6.100
360,071
+0.00(+0.00%)
Apr 08, 2022
6.040
6.190
5.960
6.100
468,377
+0.07(+1.16%)
Apr 07, 2022
6.070
6.070
5.885
6.030
344,429
-0.04(-0.66%)
Apr 06, 2022
6.010
6.180
5.925
6.070
373,334
+0.01(+0.17%)
Apr 05, 2022
5.990
6.170
5.960
6.060
514,836
+0.03(+0.50%)
Apr 04, 2022
6.060
6.074
5.900
6.030
192,712
-0.01(-0.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.