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
Pioneer Power Solutions
(NQ:
PPSI
)
3.910
+0.180 (+4.83%)
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
5.410
5.720
5.350
5.710
117,004
+0.33(+6.13%)
Mar 27, 2024
5.330
5.440
5.330
5.380
74,580
+0.05(+0.94%)
Mar 26, 2024
5.370
5.380
5.200
5.330
109,470
-0.03(-0.56%)
Mar 25, 2024
5.500
5.600
5.340
5.360
99,406
-0.10(-1.83%)
Mar 22, 2024
5.480
5.550
5.350
5.460
139,214
-0.04(-0.73%)
Mar 21, 2024
5.550
5.600
5.460
5.500
58,815
+0.00(+0.00%)
Mar 20, 2024
5.600
5.648
5.430
5.500
116,986
+0.00(+0.00%)
Mar 19, 2024
5.520
5.628
5.430
5.500
177,630
+0.03(+0.55%)
Mar 18, 2024
5.610
5.710
5.400
5.470
104,805
-0.03(-0.55%)
Mar 15, 2024
5.600
5.800
5.480
5.500
222,398
-0.04(-0.72%)
Mar 14, 2024
5.940
5.940
5.320
5.540
176,823
-0.35(-5.94%)
Mar 13, 2024
5.760
5.980
5.760
5.890
102,740
+0.07(+1.20%)
Mar 12, 2024
5.850
6.000
5.720
5.820
207,987
+0.02(+0.34%)
Mar 11, 2024
5.640
5.970
5.620
5.800
748,555
+0.30(+5.45%)
Mar 08, 2024
5.380
5.590
5.250
5.500
334,029
+0.20(+3.77%)
Mar 07, 2024
5.190
5.400
5.147
5.300
124,526
+0.11(+2.12%)
Mar 06, 2024
4.950
5.240
4.900
5.190
276,542
+0.28(+5.70%)
Mar 05, 2024
5.000
5.050
4.910
4.910
48,763
-0.11(-2.19%)
Mar 04, 2024
5.000
5.100
4.985
5.020
70,662
-0.02(-0.40%)
Mar 01, 2024
4.900
5.090
4.860
5.040
59,988
+0.13(+2.65%)
Feb 29, 2024
4.860
4.960
4.860
4.910
36,138
+0.06(+1.24%)
Feb 28, 2024
4.930
4.990
4.850
4.850
28,188
-0.08(-1.62%)
Feb 27, 2024
4.950
5.040
4.910
4.930
40,206
-0.03(-0.60%)
Feb 26, 2024
4.990
5.080
4.908
4.960
37,068
-0.07(-1.39%)
Feb 23, 2024
4.810
5.082
4.780
5.030
56,059
+0.22(+4.57%)
Feb 22, 2024
5.140
5.160
4.770
4.810
105,310
-0.30(-5.87%)
Feb 21, 2024
5.290
5.320
5.050
5.110
61,743
-0.22(-4.13%)
Feb 20, 2024
5.050
5.330
5.030
5.330
108,448
+0.28(+5.54%)
Feb 16, 2024
4.870
5.060
4.860
5.050
79,649
+0.13(+2.64%)
Feb 15, 2024
4.970
4.990
4.850
4.920
98,330
-0.05(-1.01%)
Feb 14, 2024
4.960
4.980
4.831
4.970
28,978
+0.14(+2.90%)
Feb 13, 2024
4.930
5.030
4.730
4.830
52,184
-0.03(-0.62%)
Feb 12, 2024
5.240
5.420
4.790
4.860
118,310
-0.35(-6.72%)
Feb 09, 2024
5.160
5.230
5.050
5.210
36,483
+0.17(+3.37%)
Feb 08, 2024
5.020
5.300
5.000
5.040
68,221
+0.04(+0.80%)
Feb 07, 2024
5.120
5.120
4.960
5.000
45,674
-0.12(-2.34%)
Feb 06, 2024
5.080
5.140
4.950
5.120
21,413
+0.05(+0.99%)
Feb 05, 2024
5.140
5.140
4.957
5.070
52,836
-0.14(-2.69%)
Feb 02, 2024
5.310
5.400
5.110
5.210
46,967
-0.19(-3.52%)
Feb 01, 2024
5.100
5.420
5.100
5.400
49,754
+0.40(+8.00%)
Jan 31, 2024
5.020
5.215
5.000
5.000
26,852
-0.05(-0.99%)
Jan 30, 2024
5.040
5.100
4.950
5.050
45,744
+0.00(+0.00%)
Jan 29, 2024
4.960
5.120
4.960
5.050
30,115
+0.09(+1.81%)
Jan 26, 2024
4.980
5.141
4.950
4.960
24,903
-0.02(-0.40%)
Jan 25, 2024
5.120
5.180
4.860
4.980
52,442
-0.05(-0.99%)
Jan 24, 2024
5.170
5.288
5.020
5.030
39,116
-0.11(-2.14%)
Jan 23, 2024
5.300
5.310
5.090
5.140
68,456
-0.02(-0.39%)
Jan 22, 2024
4.910
5.270
4.910
5.160
67,095
+0.26(+5.31%)
Jan 19, 2024
4.980
5.060
4.900
4.900
73,870
-0.09(-1.80%)
Jan 18, 2024
5.000
5.060
4.900
4.990
61,250
+0.00(+0.00%)
Jan 17, 2024
5.070
5.160
4.920
4.990
35,687
-0.08(-1.58%)
Jan 16, 2024
5.260
5.200
4.630
5.070
102,468
-0.20(-3.80%)
Jan 12, 2024
5.370
5.370
5.150
5.270
48,546
-0.09(-1.68%)
Jan 11, 2024
5.520
5.520
5.200
5.360
93,273
-0.15(-2.72%)
Jan 10, 2024
5.670
5.700
5.400
5.510
92,813
-0.10(-1.78%)
Jan 09, 2024
5.680
5.750
5.370
5.610
119,651
-0.09(-1.58%)
Jan 08, 2024
5.700
5.780
5.617
5.700
47,652
-0.04(-0.70%)
Jan 05, 2024
5.870
5.900
5.700
5.740
82,805
-0.10(-1.71%)
Jan 04, 2024
5.860
5.910
5.700
5.840
97,723
-0.06(-1.02%)
Jan 03, 2024
6.180
6.380
5.800
5.900
119,195
-0.41(-6.50%)
Jan 02, 2024
6.680
6.680
6.058
6.310
106,411
-0.48(-7.07%)
Dec 29, 2023
6.710
7.100
6.580
6.790
127,828
+0.03(+0.44%)
Dec 28, 2023
7.020
7.300
6.600
6.760
117,586
-0.25(-3.57%)
Dec 27, 2023
6.080
7.110
5.960
7.010
527,524
+1.17(+20.03%)
Dec 26, 2023
5.860
5.968
5.750
5.840
42,699
-0.03(-0.51%)
Dec 22, 2023
6.090
6.140
5.870
5.870
63,711
-0.16(-2.57%)
Dec 21, 2023
5.900
6.107
5.860
6.025
73,471
+0.14(+2.29%)
Dec 20, 2023
5.600
5.990
5.550
5.890
108,934
+0.21(+3.70%)
Dec 19, 2023
5.490
5.800
5.490
5.680
181,304
+0.30(+5.67%)
Dec 18, 2023
5.450
5.558
5.350
5.375
55,362
-0.08(-1.38%)
Dec 15, 2023
5.700
5.830
5.450
5.450
37,575
-0.18(-3.20%)
Dec 14, 2023
5.620
5.885
5.560
5.630
75,134
+0.01(+0.18%)
Dec 13, 2023
5.610
5.700
5.320
5.620
96,489
-0.05(-0.88%)
Dec 12, 2023
5.900
5.920
5.650
5.670
83,376
-0.16(-2.74%)
Dec 11, 2023
6.230
6.287
5.800
5.830
105,394
-0.35(-5.66%)
Dec 08, 2023
6.190
6.310
6.100
6.180
25,933
+0.08(+1.31%)
Dec 07, 2023
6.240
6.270
6.015
6.100
29,921
-0.06(-0.97%)
Dec 06, 2023
6.300
6.410
6.110
6.160
59,418
-0.03(-0.48%)
Dec 05, 2023
6.300
6.370
6.160
6.190
89,787
-0.08(-1.28%)
Dec 04, 2023
6.260
6.490
6.210
6.270
58,141
-0.07(-1.10%)
Dec 01, 2023
6.340
6.490
6.212
6.340
59,479
+0.17(+2.76%)
Nov 30, 2023
6.440
6.440
6.150
6.170
53,561
-0.33(-5.08%)
Nov 29, 2023
6.350
6.650
6.300
6.500
75,701
+0.12(+1.88%)
Nov 28, 2023
5.960
6.390
5.800
6.380
97,507
+0.45(+7.59%)
Nov 27, 2023
5.960
6.019
5.890
5.930
14,185
-0.04(-0.67%)
Nov 24, 2023
5.810
6.030
5.750
5.970
44,616
+0.27(+4.74%)
Nov 22, 2023
5.880
5.900
5.571
5.700
82,738
-0.20(-3.39%)
Nov 21, 2023
5.990
6.045
5.800
5.900
28,189
-0.16(-2.64%)
Nov 20, 2023
6.050
6.110
5.900
6.060
55,739
-0.05(-0.82%)
Nov 17, 2023
6.250
6.423
5.950
6.110
101,389
-0.13(-2.08%)
Nov 16, 2023
6.410
6.410
6.050
6.240
23,561
+0.10(+1.63%)
Nov 15, 2023
6.620
6.620
5.910
6.140
116,406
-0.51(-7.67%)
Nov 14, 2023
6.130
6.799
6.010
6.650
138,506
+0.56(+9.20%)
Nov 13, 2023
6.260
6.260
6.000
6.090
19,932
-0.17(-2.72%)
Nov 10, 2023
6.250
6.270
6.090
6.260
30,986
+0.08(+1.29%)
Nov 09, 2023
6.090
6.254
6.060
6.180
25,995
+0.14(+2.32%)
Nov 08, 2023
5.990
6.050
5.930
6.040
28,205
+0.11(+1.85%)
Nov 07, 2023
5.850
6.180
5.840
5.930
55,093
-0.16(-2.63%)
Nov 06, 2023
6.050
6.400
5.950
6.090
58,666
+0.10(+1.67%)
Nov 03, 2023
5.960
6.220
5.917
5.990
59,872
+0.15(+2.57%)
Nov 02, 2023
5.340
5.872
5.340
5.840
34,207
+0.37(+6.67%)
Nov 01, 2023
5.390
5.490
5.386
5.475
8,798
+0.03(+0.64%)
Oct 31, 2023
5.250
5.450
5.250
5.440
17,738
+0.17(+3.23%)
Oct 30, 2023
5.020
5.400
5.020
5.270
37,565
+0.13(+2.53%)
Oct 27, 2023
5.375
5.375
5.120
5.140
22,963
-0.16(-3.02%)
Oct 26, 2023
5.400
5.520
5.260
5.300
20,026
-0.12(-2.21%)
Oct 25, 2023
5.510
5.700
5.390
5.420
28,123
-0.08(-1.45%)
Oct 24, 2023
5.200
5.670
5.200
5.500
55,335
+0.30(+5.77%)
Oct 23, 2023
5.510
5.690
5.180
5.200
112,003
-0.39(-6.98%)
Oct 20, 2023
5.600
5.760
5.410
5.590
43,005
-0.07(-1.24%)
Oct 19, 2023
5.800
5.800
5.545
5.660
53,591
-0.12(-2.08%)
Oct 18, 2023
5.880
5.950
5.611
5.780
17,598
-0.09(-1.53%)
Oct 17, 2023
5.700
5.970
5.600
5.870
83,407
+0.12(+2.09%)
Oct 16, 2023
5.610
5.880
5.680
5.750
53,276
+0.15(+2.68%)
Oct 13, 2023
5.810
5.810
5.520
5.600
38,320
-0.02(-0.36%)
Oct 12, 2023
5.860
5.881
5.570
5.620
63,042
-0.24(-4.10%)
Oct 11, 2023
6.120
6.120
5.770
5.860
55,595
-0.27(-4.40%)
Oct 10, 2023
5.970
6.200
5.900
6.130
39,136
+0.21(+3.55%)
Oct 09, 2023
5.820
6.070
5.800
5.920
21,614
-0.02(-0.34%)
Oct 06, 2023
5.850
5.970
5.806
5.940
31,924
-0.02(-0.34%)
Oct 05, 2023
6.020
6.020
5.880
5.960
18,497
+0.03(+0.51%)
Oct 04, 2023
5.820
6.040
5.806
5.930
34,849
+0.05(+0.85%)
Oct 03, 2023
6.250
6.250
5.760
5.880
62,433
-0.40(-6.37%)
Oct 02, 2023
6.290
6.290
6.060
6.280
45,688
+0.02(+0.32%)
Sep 29, 2023
6.410
6.491
6.150
6.260
19,331
-0.14(-2.19%)
Sep 28, 2023
6.280
6.585
6.170
6.400
62,126
+0.13(+2.07%)
Sep 27, 2023
6.430
6.450
6.200
6.270
26,752
-0.11(-1.72%)
Sep 26, 2023
6.050
6.420
6.004
6.380
309,006
+0.31(+5.11%)
Sep 25, 2023
5.760
6.120
6.030
6.070
42,550
+0.26(+4.48%)
Sep 22, 2023
5.800
6.070
5.720
5.810
60,792
+0.01(+0.17%)
Sep 21, 2023
6.100
6.199
5.770
5.800
85,819
-0.35(-5.69%)
Sep 20, 2023
6.220
6.295
6.150
6.150
20,084
-0.07(-1.13%)
Sep 19, 2023
6.210
6.314
6.070
6.220
46,780
+0.07(+1.14%)
Sep 18, 2023
6.060
6.310
6.060
6.150
28,191
+0.05(+0.82%)
Sep 15, 2023
6.170
6.300
6.060
6.100
164,002
-0.06(-0.97%)
Sep 14, 2023
6.000
6.340
5.950
6.160
66,034
+0.20(+3.36%)
Sep 13, 2023
5.905
6.100
5.800
5.960
77,709
+0.03(+0.51%)
Sep 12, 2023
5.740
6.220
5.740
5.930
63,644
+0.10(+1.72%)
Sep 11, 2023
5.630
5.988
5.580
5.830
141,918
+0.13(+2.28%)
Sep 08, 2023
6.210
6.210
5.600
5.700
173,422
-0.51(-8.21%)
Sep 07, 2023
6.360
6.475
6.130
6.210
48,791
-0.12(-1.90%)
Sep 06, 2023
6.510
6.570
6.200
6.330
90,285
-0.23(-3.51%)
Sep 05, 2023
6.650
6.901
6.520
6.560
93,118
-0.08(-1.20%)
Sep 01, 2023
7.500
7.560
6.600
6.640
167,714
-0.77(-10.33%)
Aug 31, 2023
7.900
7.950
7.260
7.405
119,827
-0.67(-8.24%)
Aug 30, 2023
7.720
8.350
7.710
8.070
223,501
+0.31(+3.99%)
Aug 29, 2023
7.430
7.960
7.340
7.760
106,850
+0.33(+4.44%)
Aug 28, 2023
6.900
7.566
6.834
7.430
153,032
+0.63(+9.26%)
Aug 25, 2023
6.600
6.840
6.468
6.800
87,993
+0.20(+3.03%)
Aug 24, 2023
6.740
6.804
6.530
6.600
43,167
-0.05(-0.75%)
Aug 23, 2023
6.490
6.920
6.460
6.650
61,578
+0.16(+2.47%)
Aug 22, 2023
6.770
6.810
6.440
6.490
78,874
-0.30(-4.42%)
Aug 21, 2023
6.510
6.800
6.359
6.790
98,138
+0.24(+3.66%)
Aug 18, 2023
6.740
6.840
6.440
6.550
139,711
-0.18(-2.67%)
Aug 17, 2023
6.660
7.061
6.660
6.730
197,368
+0.09(+1.36%)
Aug 16, 2023
7.000
7.210
6.640
6.640
88,583
-0.44(-6.21%)
Aug 15, 2023
6.960
7.260
6.400
7.080
223,049
+0.72(+11.32%)
Aug 14, 2023
6.570
6.600
6.150
6.360
144,269
-0.21(-3.20%)
Aug 11, 2023
6.560
6.710
6.440
6.570
54,240
+0.02(+0.31%)
Aug 10, 2023
6.210
6.630
6.095
6.550
120,892
+0.34(+5.48%)
Aug 09, 2023
6.220
6.500
5.820
6.210
133,108
-0.07(-1.11%)
Aug 08, 2023
6.580
6.590
6.130
6.280
130,186
-0.45(-6.69%)
Aug 07, 2023
7.360
7.360
6.550
6.730
218,798
-0.45(-6.27%)
Aug 04, 2023
6.890
7.340
6.890
7.180
58,128
+0.29(+4.21%)
Aug 03, 2023
7.590
7.670
6.780
6.890
146,292
-0.70(-9.22%)
Aug 02, 2023
7.500
7.740
7.445
7.590
46,327
-0.03(-0.39%)
Aug 01, 2023
7.870
7.890
7.570
7.620
35,865
-0.23(-2.93%)
Jul 31, 2023
7.700
7.890
7.515
7.850
60,676
+0.24(+3.15%)
Jul 28, 2023
7.280
7.670
7.200
7.610
63,814
+0.36(+4.97%)
Jul 27, 2023
7.710
7.750
7.150
7.250
123,775
-0.40(-5.23%)
Jul 26, 2023
7.570
7.950
7.500
7.650
104,992
+0.13(+1.73%)
Jul 25, 2023
7.610
7.891
7.500
7.520
70,609
-0.19(-2.46%)
Jul 24, 2023
8.290
8.290
7.640
7.710
66,133
-0.43(-5.28%)
Jul 21, 2023
8.010
8.300
8.010
8.140
51,893
+0.03(+0.37%)
Jul 20, 2023
8.340
8.435
8.017
8.110
64,283
-0.34(-4.02%)
Jul 19, 2023
8.980
8.980
8.280
8.450
113,127
-0.42(-4.74%)
Jul 18, 2023
8.630
8.950
8.411
8.870
131,520
+0.37(+4.35%)
Jul 17, 2023
8.140
8.650
8.124
8.500
81,197
+0.36(+4.42%)
Jul 14, 2023
8.270
8.390
7.900
8.140
83,518
-0.14(-1.69%)
Jul 13, 2023
7.800
8.900
7.800
8.280
351,390
+0.72(+9.52%)
Jul 12, 2023
7.810
8.044
7.550
7.560
61,270
-0.22(-2.83%)
Jul 11, 2023
7.510
8.180
7.485
7.780
120,185
+0.25(+3.32%)
Jul 10, 2023
7.280
7.780
6.980
7.530
142,612
+0.23(+3.15%)
Jul 07, 2023
7.630
7.950
7.270
7.300
194,683
-0.49(-6.29%)
Jul 06, 2023
8.210
8.380
7.600
7.790
124,805
-0.37(-4.53%)
Jul 05, 2023
9.750
9.790
7.860
8.160
496,974
-1.64(-16.73%)
Jul 03, 2023
8.670
9.843
8.585
9.800
343,493
+1.40(+16.67%)
Jun 30, 2023
8.280
8.620
8.200
8.400
63,461
+0.12(+1.45%)
Jun 29, 2023
8.340
8.524
8.160
8.280
73,271
-0.14(-1.66%)
Jun 28, 2023
8.310
8.787
8.300
8.420
160,476
+0.02(+0.24%)
Jun 27, 2023
8.180
8.550
8.160
8.400
71,112
+0.09(+1.08%)
Jun 26, 2023
8.040
8.500
8.040
8.310
82,215
+0.11(+1.34%)
Jun 23, 2023
8.160
8.390
8.000
8.200
72,374
-0.15(-1.80%)
Jun 22, 2023
8.420
8.580
8.150
8.350
111,796
-0.06(-0.71%)
Jun 21, 2023
8.360
8.650
8.120
8.410
132,821
+0.15(+1.82%)
Jun 20, 2023
8.270
8.570
7.850
8.260
164,590
-0.01(-0.12%)
Jun 16, 2023
7.530
8.499
7.320
8.270
334,550
+0.78(+10.41%)
Jun 15, 2023
7.460
7.950
6.840
7.490
321,867
+1.64(+28.03%)
May 08, 2023
5.750
5.900
5.600
5.850
116,975
+0.16(+2.81%)
May 05, 2023
5.360
5.930
5.300
5.690
169,654
+0.39(+7.36%)
May 04, 2023
5.400
5.427
5.170
5.300
58,891
-0.16(-2.93%)
May 03, 2023
5.310
5.570
5.310
5.460
32,705
+0.15(+2.82%)
May 02, 2023
5.560
5.688
5.180
5.310
92,563
-0.25(-4.50%)
May 01, 2023
5.000
5.670
5.000
5.560
243,531
+0.54(+10.87%)
Apr 28, 2023
5.060
5.190
5.010
5.015
84,235
-0.18(-3.46%)
Apr 27, 2023
5.160
5.390
4.990
5.195
165,481
+0.24(+4.74%)
Apr 26, 2023
5.890
5.960
4.900
4.960
379,349
-0.98(-16.50%)
Apr 25, 2023
6.320
6.900
5.720
5.940
666,818
-0.40(-6.31%)
Apr 24, 2023
5.630
6.440
5.530
6.340
536,352
+0.89(+16.33%)
Apr 21, 2023
5.060
5.490
4.900
5.450
237,383
+0.50(+10.10%)
Apr 20, 2023
4.670
5.210
4.670
4.950
81,150
+0.06(+1.23%)
Apr 19, 2023
5.190
5.190
4.720
4.890
134,819
-0.29(-5.60%)
Apr 18, 2023
5.300
5.350
5.040
5.180
118,847
-0.06(-1.15%)
Apr 17, 2023
4.920
5.490
4.752
5.240
246,255
+0.36(+7.38%)
Apr 14, 2023
4.630
4.980
4.461
4.880
183,647
+0.41(+9.05%)
Apr 13, 2023
4.500
4.555
4.410
4.475
59,192
-0.08(-1.65%)
Apr 12, 2023
4.360
4.600
4.360
4.550
99,218
+0.09(+2.02%)
Apr 11, 2023
4.350
4.600
4.340
4.460
177,192
+0.12(+2.65%)
Apr 10, 2023
3.640
4.400
3.630
4.345
264,857
+0.70(+19.37%)
Apr 06, 2023
3.720
3.750
3.600
3.640
58,409
-0.04(-1.09%)
Apr 05, 2023
3.900
3.900
3.590
3.680
129,659
-0.18(-4.66%)
Apr 04, 2023
3.970
3.970
3.620
3.860
221,603
-0.02(-0.52%)
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.