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
Paltalk Inc
(NQ:
PALT
)
3.210
-0.052 (-1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
3.240
3.385
2.920
3.080
102,968
-0.08(-2.53%)
Mar 27, 2024
2.850
3.170
2.850
3.160
111,283
+0.38(+13.67%)
Mar 26, 2024
2.430
2.850
2.430
2.780
93,444
+0.32(+13.01%)
Mar 25, 2024
2.510
2.695
2.370
2.460
195,090
-0.11(-4.28%)
Mar 22, 2024
2.320
2.640
2.320
2.570
118,761
+0.22(+9.36%)
Mar 21, 2024
2.260
2.460
2.120
2.350
636,678
-0.43(-15.47%)
Mar 20, 2024
4.400
4.490
2.600
2.780
749,230
-1.62(-36.82%)
Mar 19, 2024
4.360
4.440
4.103
4.400
90,123
-0.01(-0.23%)
Mar 18, 2024
4.170
4.460
4.150
4.410
138,558
+0.34(+8.35%)
Mar 15, 2024
4.750
4.810
3.870
4.070
364,883
-0.68(-14.32%)
Mar 14, 2024
4.940
4.950
4.660
4.750
122,826
-0.18(-3.65%)
Mar 13, 2024
4.920
5.050
4.850
4.930
67,477
+0.04(+0.82%)
Mar 12, 2024
4.800
4.900
4.670
4.890
88,619
+0.10(+2.09%)
Mar 11, 2024
4.890
4.990
4.620
4.790
113,944
-0.06(-1.24%)
Mar 08, 2024
4.900
4.900
4.720
4.850
32,530
+0.06(+1.25%)
Mar 07, 2024
4.700
4.850
4.500
4.790
102,709
+0.09(+1.91%)
Mar 06, 2024
4.460
4.758
4.310
4.700
83,909
+0.15(+3.30%)
Mar 05, 2024
4.700
4.873
4.410
4.550
90,507
-0.07(-1.52%)
Mar 04, 2024
4.700
4.880
4.580
4.620
76,811
-0.09(-1.91%)
Mar 01, 2024
4.610
4.790
4.600
4.710
12,687
+0.00(+0.00%)
Feb 29, 2024
4.760
4.950
4.690
4.710
23,253
+0.02(+0.43%)
Feb 28, 2024
4.770
5.000
4.520
4.690
101,541
-0.14(-2.81%)
Feb 27, 2024
4.550
4.870
4.360
4.826
42,900
+0.30(+6.53%)
Feb 26, 2024
4.800
4.990
4.460
4.530
106,807
-0.29(-6.02%)
Feb 23, 2024
4.660
4.949
4.660
4.820
21,288
+0.08(+1.69%)
Feb 22, 2024
4.850
4.862
4.545
4.740
32,605
-0.14(-2.87%)
Feb 21, 2024
4.720
5.030
4.690
4.880
92,294
+0.22(+4.72%)
Feb 20, 2024
4.580
4.710
4.300
4.660
69,932
+0.09(+1.97%)
Feb 16, 2024
4.620
4.655
4.414
4.570
42,101
-0.10(-2.14%)
Feb 15, 2024
4.680
4.760
4.566
4.670
67,774
-0.04(-0.85%)
Feb 14, 2024
4.330
4.730
4.330
4.710
36,102
+0.43(+10.05%)
Feb 13, 2024
4.450
4.800
4.230
4.280
63,860
-0.32(-6.96%)
Feb 12, 2024
4.890
5.080
4.450
4.600
195,424
-0.24(-4.96%)
Feb 09, 2024
4.410
4.880
4.387
4.840
81,608
+0.56(+13.08%)
Feb 08, 2024
4.330
4.500
3.848
4.280
276,845
-0.10(-2.39%)
Feb 07, 2024
5.000
5.020
4.210
4.385
437,497
-0.58(-11.77%)
Feb 06, 2024
4.910
5.010
4.700
4.970
189,446
+0.21(+4.41%)
Feb 05, 2024
5.050
5.190
4.680
4.760
415,525
-0.21(-4.32%)
Feb 02, 2024
4.650
5.080
4.650
4.975
437,520
+0.40(+8.86%)
Feb 01, 2024
4.320
4.650
4.201
4.570
116,041
+0.31(+7.28%)
Jan 31, 2024
4.160
4.430
4.020
4.260
199,486
+0.03(+0.71%)
Jan 30, 2024
4.120
4.230
4.009
4.230
72,458
+0.11(+2.67%)
Jan 29, 2024
4.300
4.380
3.870
4.120
256,384
-0.11(-2.60%)
Jan 26, 2024
4.110
4.540
4.100
4.230
275,251
+0.12(+2.92%)
Jan 25, 2024
4.100
4.390
4.050
4.110
419,550
+0.27(+7.03%)
Jan 24, 2024
3.380
3.940
3.380
3.840
194,759
+0.59(+18.15%)
Jan 23, 2024
3.130
3.310
2.970
3.250
158,364
+0.11(+3.50%)
Jan 22, 2024
3.100
3.200
2.940
3.140
68,458
+0.03(+0.96%)
Jan 19, 2024
3.350
3.350
3.061
3.110
95,365
-0.12(-3.72%)
Jan 18, 2024
3.080
3.350
3.080
3.230
69,534
+0.05(+1.57%)
Jan 17, 2024
3.250
3.374
3.010
3.180
142,819
-0.07(-2.15%)
Jan 16, 2024
3.180
3.480
3.180
3.250
194,132
+0.17(+5.52%)
Jan 12, 2024
3.460
3.460
2.874
3.080
373,709
-0.13(-4.05%)
Jan 11, 2024
2.710
3.300
2.700
3.210
355,008
+0.62(+23.94%)
Jan 10, 2024
2.390
2.590
2.350
2.590
78,920
+0.21(+8.82%)
Jan 09, 2024
2.420
2.430
2.310
2.380
23,554
+0.03(+1.27%)
Jan 08, 2024
2.300
2.450
2.300
2.350
15,905
-0.02(-0.84%)
Jan 05, 2024
2.330
2.370
2.001
2.370
11,557
+0.03(+1.28%)
Jan 04, 2024
2.410
2.430
2.170
2.340
45,336
-0.04(-1.68%)
Jan 03, 2024
2.400
2.410
2.306
2.380
27,447
+0.03(+1.28%)
Jan 02, 2024
2.410
2.420
2.330
2.350
9,598
+0.01(+0.43%)
Dec 29, 2023
2.350
2.460
2.290
2.340
46,607
-0.02(-0.85%)
Dec 28, 2023
2.280
2.510
2.280
2.360
27,110
+0.00(+0.00%)
Dec 27, 2023
2.400
2.470
2.280
2.360
34,999
+0.00(+0.00%)
Dec 26, 2023
2.260
2.370
2.260
2.360
10,546
+0.05(+2.16%)
Dec 22, 2023
2.250
2.405
2.250
2.310
42,934
+0.01(+0.43%)
Dec 21, 2023
2.300
2.587
2.190
2.300
79,827
+0.00(+0.00%)
Dec 20, 2023
1.980
2.300
1.970
2.300
104,847
+0.30(+15.00%)
Dec 19, 2023
1.980
2.080
1.934
2.000
30,691
+0.06(+3.09%)
Dec 18, 2023
1.900
2.010
1.866
1.940
18,353
+0.03(+1.57%)
Dec 15, 2023
1.960
1.979
1.855
1.910
11,974
-0.03(-1.55%)
Dec 14, 2023
1.980
2.000
1.940
1.940
15,613
-0.04(-2.02%)
Dec 13, 2023
1.970
1.990
1.960
1.980
5,456
+0.03(+1.54%)
Dec 12, 2023
1.935
1.990
1.935
1.950
10,653
-0.04(-2.01%)
Dec 11, 2023
1.980
1.990
1.924
1.990
13,070
-0.01(-0.50%)
Dec 08, 2023
1.921
2.040
1.911
2.000
11,855
+0.01(+0.50%)
Dec 07, 2023
1.970
2.030
1.900
1.990
43,964
+0.05(+2.58%)
Dec 06, 2023
1.960
2.039
1.930
1.940
42,441
+0.02(+1.04%)
Dec 05, 2023
1.880
1.950
1.870
1.920
16,260
+0.03(+1.59%)
Dec 04, 2023
1.840
1.920
1.830
1.890
31,462
+0.05(+2.72%)
Dec 01, 2023
1.830
1.850
1.811
1.840
7,433
+0.02(+1.10%)
Nov 30, 2023
1.790
1.820
1.790
1.820
11,619
+0.02(+1.11%)
Nov 29, 2023
1.795
1.820
1.784
1.800
42,054
-0.02(-1.09%)
Nov 28, 2023
1.790
1.872
1.780
1.820
14,553
-0.00(-0.01%)
Nov 27, 2023
1.760
1.850
1.760
1.820
20,671
+0.04(+2.25%)
Nov 24, 2023
1.750
1.790
1.740
1.780
7,379
+0.04(+2.30%)
Nov 22, 2023
1.738
1.740
1.702
1.740
11,152
+0.00(+0.00%)
Nov 21, 2023
1.720
1.750
1.650
1.740
15,795
+0.01(+0.58%)
Nov 20, 2023
1.710
1.730
1.640
1.730
6,254
-0.01(-0.57%)
Nov 17, 2023
1.720
1.740
1.710
1.740
21,907
+0.04(+2.35%)
Nov 16, 2023
1.790
1.844
1.680
1.700
45,997
-0.14(-7.61%)
Nov 15, 2023
1.767
1.859
1.767
1.840
30,347
+0.02(+1.10%)
Nov 14, 2023
1.780
1.820
1.730
1.820
17,074
+0.05(+2.54%)
Nov 13, 2023
1.760
1.841
1.730
1.775
3,785
-0.08(-4.05%)
Nov 10, 2023
1.800
1.850
1.745
1.850
8,117
+0.03(+1.65%)
Nov 09, 2023
1.750
1.830
1.690
1.820
32,384
+0.10(+5.81%)
Nov 08, 2023
1.630
1.720
1.550
1.720
102,798
+0.04(+2.38%)
Nov 07, 2023
1.650
1.780
1.550
1.680
80,185
-0.03(-1.75%)
Nov 06, 2023
1.700
1.740
1.621
1.710
22,453
+0.04(+2.40%)
Nov 03, 2023
1.640
1.700
1.550
1.670
68,290
+0.05(+3.09%)
Nov 02, 2023
1.540
1.640
1.540
1.620
61,478
+0.05(+3.18%)
Nov 01, 2023
1.530
1.570
1.530
1.570
3,494
+0.01(+0.64%)
Oct 31, 2023
1.570
1.580
1.542
1.560
5,221
-0.00(-0.32%)
Oct 30, 2023
1.560
1.590
1.535
1.565
4,665
-0.01(-0.32%)
Oct 27, 2023
1.620
1.620
1.550
1.570
19,728
+0.03(+1.95%)
Oct 26, 2023
1.640
1.640
1.530
1.540
27,173
-0.06(-3.75%)
Oct 25, 2023
1.600
1.630
1.580
1.600
31,039
-0.01(-0.62%)
Oct 24, 2023
1.675
1.696
1.610
1.610
14,295
-0.03(-1.83%)
Oct 23, 2023
1.700
1.700
1.630
1.640
58,394
-0.06(-3.53%)
Oct 20, 2023
1.690
1.730
1.675
1.700
25,599
+0.04(+2.41%)
Oct 19, 2023
1.770
1.810
1.620
1.660
61,789
-0.15(-8.29%)
Oct 18, 2023
1.900
1.920
1.780
1.810
43,480
-0.05(-2.69%)
Oct 17, 2023
1.880
1.920
1.850
1.860
25,512
+0.05(+2.76%)
Oct 16, 2023
1.840
1.920
1.810
1.810
42,603
+0.00(+0.00%)
Oct 13, 2023
1.850
1.885
1.810
1.810
8,234
-0.07(-3.72%)
Oct 12, 2023
1.880
1.880
1.800
1.880
17,866
+0.05(+2.73%)
Oct 11, 2023
1.860
1.970
1.800
1.830
105,567
-0.03(-1.61%)
Oct 10, 2023
1.890
1.920
1.840
1.860
33,900
-0.04(-2.11%)
Oct 09, 2023
1.870
1.900
1.830
1.900
4,749
+0.00(+0.00%)
Oct 06, 2023
1.920
1.936
1.810
1.900
59,043
-0.03(-1.55%)
Oct 05, 2023
1.860
1.950
1.840
1.930
34,853
+0.04(+2.12%)
Oct 04, 2023
1.822
1.940
1.810
1.890
17,333
+0.07(+3.85%)
Oct 03, 2023
1.880
1.960
1.820
1.820
18,646
-0.03(-1.62%)
Oct 02, 2023
1.770
1.940
1.770
1.850
82,381
+0.04(+2.21%)
Sep 29, 2023
1.820
1.830
1.800
1.810
23,091
+0.00(+0.00%)
Sep 28, 2023
1.850
1.870
1.810
1.810
9,607
+0.00(+0.00%)
Sep 27, 2023
1.800
1.840
1.800
1.810
16,656
+0.00(+0.00%)
Sep 26, 2023
1.910
2.000
1.780
1.810
185,141
-0.12(-6.22%)
Sep 25, 2023
1.960
2.070
1.930
1.930
72,076
-0.06(-3.02%)
Sep 22, 2023
1.980
2.150
1.950
1.990
52,917
+0.04(+2.05%)
Sep 21, 2023
2.010
2.040
1.930
1.950
47,886
-0.10(-4.88%)
Sep 20, 2023
2.100
2.118
2.050
2.050
5,056
-0.08(-3.76%)
Sep 19, 2023
2.100
2.150
2.089
2.130
28,369
+0.00(+0.00%)
Sep 18, 2023
2.170
2.170
2.010
2.130
23,842
+0.00(+0.00%)
Sep 15, 2023
2.200
2.200
2.090
2.130
18,921
-0.03(-1.39%)
Sep 14, 2023
2.120
2.222
2.110
2.160
21,502
+0.01(+0.47%)
Sep 13, 2023
2.020
2.150
1.910
2.150
91,795
+0.10(+4.88%)
Sep 12, 2023
2.150
2.200
2.050
2.050
33,768
-0.13(-5.96%)
Sep 11, 2023
2.200
2.200
2.090
2.180
26,176
+0.03(+1.40%)
Sep 08, 2023
2.170
2.213
2.150
2.150
28,228
-0.03(-1.38%)
Sep 07, 2023
2.340
2.340
2.170
2.180
29,966
-0.05(-2.24%)
Sep 06, 2023
2.230
2.338
2.150
2.230
59,628
+0.04(+1.59%)
Sep 05, 2023
2.100
2.320
2.066
2.195
123,852
+0.15(+7.07%)
Sep 01, 2023
2.030
2.150
2.030
2.050
33,901
+0.02(+0.99%)
Aug 31, 2023
2.090
2.090
2.005
2.030
18,632
-0.03(-1.46%)
Aug 30, 2023
1.950
2.070
1.950
2.060
20,551
+0.06(+3.01%)
Aug 29, 2023
2.080
2.088
1.930
2.000
32,135
-0.05(-2.44%)
Aug 28, 2023
1.910
2.050
1.900
2.050
17,356
+0.13(+7.00%)
Aug 25, 2023
1.900
1.930
1.850
1.916
23,824
-0.00(-0.22%)
Aug 24, 2023
1.900
1.940
1.890
1.920
16,329
+0.00(+0.26%)
Aug 23, 2023
1.927
1.938
1.900
1.915
4,114
+0.01(+0.26%)
Aug 22, 2023
1.950
1.980
1.865
1.910
17,381
-0.04(-2.05%)
Aug 21, 2023
2.000
2.010
1.950
1.950
10,513
-0.05(-2.50%)
Aug 18, 2023
2.030
2.030
1.991
2.000
6,746
-0.03(-1.48%)
Aug 17, 2023
1.970
2.125
1.970
2.030
45,550
+0.00(+0.00%)
Aug 16, 2023
2.010
2.045
1.965
2.030
15,686
-0.05(-2.40%)
Aug 15, 2023
1.900
2.080
1.800
2.080
62,269
+0.11(+5.58%)
Aug 14, 2023
2.050
2.080
1.950
1.970
32,359
-0.15(-7.08%)
Aug 11, 2023
2.070
2.200
1.850
2.120
96,378
+0.05(+2.42%)
Aug 10, 2023
1.800
2.140
1.670
2.070
402,694
+0.34(+19.65%)
Aug 09, 2023
1.710
1.780
1.660
1.730
300,352
-0.06(-3.35%)
Aug 08, 2023
1.730
1.830
1.730
1.790
28,251
+0.07(+4.07%)
Aug 07, 2023
1.770
1.770
1.720
1.720
22,741
+0.00(+0.00%)
Aug 04, 2023
1.770
1.776
1.710
1.720
12,676
-0.06(-3.37%)
Aug 03, 2023
1.680
1.800
1.680
1.780
35,033
+0.06(+3.49%)
Aug 02, 2023
1.720
1.740
1.700
1.720
6,359
-0.03(-1.71%)
Aug 01, 2023
1.770
1.780
1.650
1.750
112,103
-0.02(-1.13%)
Jul 31, 2023
1.740
1.787
1.720
1.770
14,991
+0.03(+1.81%)
Jul 28, 2023
1.730
1.761
1.630
1.739
17,820
+0.05(+2.88%)
Jul 27, 2023
1.700
1.720
1.630
1.690
88,257
-0.03(-1.74%)
Jul 26, 2023
1.660
1.730
1.660
1.720
18,104
+0.03(+1.78%)
Jul 25, 2023
1.700
1.750
1.680
1.690
21,374
-0.07(-3.98%)
Jul 24, 2023
1.768
1.768
1.670
1.760
112,176
+0.04(+2.33%)
Jul 21, 2023
1.750
1.760
1.720
1.720
20,010
+0.00(+0.00%)
Jul 20, 2023
1.730
1.770
1.710
1.720
33,609
-0.03(-1.71%)
Jul 19, 2023
1.760
1.790
1.720
1.750
48,533
-0.03(-1.69%)
Jul 18, 2023
1.830
1.900
1.760
1.780
90,246
-0.08(-4.30%)
Jul 17, 2023
1.770
1.900
1.760
1.860
103,943
+0.08(+4.49%)
Jul 14, 2023
1.840
1.890
1.710
1.780
110,666
-0.04(-2.20%)
Jul 13, 2023
1.830
1.920
1.760
1.820
94,914
-0.03(-1.62%)
Jul 12, 2023
1.870
1.920
1.800
1.850
21,065
-0.03(-1.49%)
Jul 11, 2023
1.851
1.930
1.840
1.878
31,909
-0.02(-1.16%)
Jul 10, 2023
1.900
1.950
1.840
1.900
89,594
+0.02(+1.06%)
Jul 07, 2023
1.740
1.940
1.710
1.880
205,653
+0.12(+6.82%)
Jul 06, 2023
1.760
1.810
1.610
1.760
197,324
-0.03(-1.68%)
Jul 05, 2023
1.880
1.880
1.750
1.790
160,080
-0.08(-4.28%)
Jul 03, 2023
1.980
2.140
1.850
1.870
375,283
+0.00(+0.00%)
Jun 30, 2023
2.070
2.450
1.854
1.870
1,653,758
-0.95(-33.69%)
Jun 29, 2023
3.300
3.770
2.750
2.820
888,225
-0.45(-13.76%)
Jun 28, 2023
3.360
3.770
3.120
3.270
1,323,457
-0.15(-4.39%)
Jun 27, 2023
2.910
3.810
2.910
3.420
1,916,607
+0.55(+19.16%)
Jun 26, 2023
2.460
3.250
2.420
2.870
1,468,370
+0.44(+18.11%)
Jun 23, 2023
2.450
2.540
2.370
2.430
28,500
-0.10(-3.95%)
Jun 22, 2023
2.350
2.540
2.350
2.530
40,732
+0.11(+4.55%)
Jun 21, 2023
2.370
2.540
2.340
2.420
46,416
+0.00(+0.00%)
Jun 20, 2023
2.490
2.570
2.340
2.420
44,086
-0.07(-2.81%)
Jun 16, 2023
2.430
2.910
2.390
2.490
323,275
+0.14(+5.96%)
Jun 15, 2023
2.350
2.450
2.300
2.350
58,671
+0.06(+2.62%)
Jun 14, 2023
2.210
2.460
2.210
2.290
59,602
-0.01(-0.43%)
Jun 13, 2023
2.350
2.470
2.300
2.300
50,959
-0.01(-0.43%)
Jun 12, 2023
2.470
2.520
2.191
2.310
160,013
-0.11(-4.55%)
Jun 09, 2023
2.500
2.580
2.420
2.420
58,605
-0.11(-4.35%)
Jun 08, 2023
2.620
2.617
2.530
2.530
18,747
-0.05(-1.94%)
Jun 07, 2023
2.670
2.740
2.580
2.580
20,239
-0.01(-0.39%)
Jun 06, 2023
2.740
2.890
2.580
2.590
69,765
-0.12(-4.43%)
Jun 05, 2023
2.600
2.750
2.600
2.710
56,216
+0.05(+1.88%)
Jun 02, 2023
2.650
2.771
2.590
2.660
55,660
+0.03(+1.14%)
Jun 01, 2023
2.830
2.990
2.630
2.630
48,327
-0.18(-6.41%)
May 31, 2023
2.770
2.900
2.770
2.810
54,779
+0.01(+0.45%)
May 30, 2023
2.910
2.910
2.760
2.797
52,835
-0.05(-1.85%)
May 26, 2023
2.870
2.940
2.810
2.850
23,038
+0.03(+1.06%)
May 25, 2023
2.820
2.970
2.810
2.820
18,443
-0.02(-0.70%)
May 24, 2023
2.830
2.950
2.809
2.840
28,531
+0.06(+2.16%)
May 23, 2023
2.910
3.030
2.770
2.780
72,715
-0.13(-4.47%)
May 22, 2023
2.810
3.000
2.760
2.910
89,672
+0.09(+3.19%)
May 19, 2023
2.630
2.890
2.630
2.820
33,759
+0.16(+6.02%)
May 18, 2023
2.610
2.740
2.430
2.660
131,664
+0.05(+1.92%)
May 17, 2023
2.510
2.670
2.480
2.610
39,945
+0.05(+1.95%)
May 16, 2023
2.480
2.560
2.400
2.560
26,445
+0.06(+2.40%)
May 15, 2023
2.620
2.680
2.460
2.500
48,899
-0.07(-2.72%)
May 12, 2023
2.390
2.590
2.360
2.570
37,169
+0.10(+4.05%)
May 11, 2023
2.370
2.470
2.280
2.470
15,409
+0.05(+2.07%)
May 10, 2023
2.280
2.580
2.270
2.420
111,097
+0.16(+7.08%)
May 09, 2023
1.910
2.390
1.910
2.260
313,322
+0.31(+15.90%)
May 08, 2023
1.900
1.955
1.800
1.950
268,520
+0.03(+1.56%)
May 05, 2023
1.804
1.940
1.804
1.920
55,074
+0.05(+2.67%)
May 04, 2023
1.900
1.900
1.770
1.870
77,180
-0.04(-2.09%)
May 03, 2023
1.890
1.940
1.870
1.910
39,779
+0.01(+0.53%)
May 02, 2023
1.860
1.900
1.820
1.900
31,209
+0.06(+3.26%)
May 01, 2023
1.900
1.900
1.840
1.840
33,408
-0.02(-1.08%)
Apr 28, 2023
1.830
1.910
1.830
1.860
29,269
-0.01(-0.53%)
Apr 27, 2023
1.780
1.870
1.770
1.870
32,508
+0.06(+3.31%)
Apr 26, 2023
1.830
1.850
1.770
1.810
33,401
-0.06(-3.21%)
Apr 25, 2023
1.830
1.880
1.680
1.870
80,358
-0.01(-0.53%)
Apr 24, 2023
1.920
1.920
1.810
1.880
20,183
-0.03(-1.57%)
Apr 21, 2023
1.920
1.950
1.910
1.910
8,972
-0.01(-0.52%)
Apr 20, 2023
1.860
1.950
1.860
1.920
8,652
+0.03(+1.59%)
Apr 19, 2023
1.910
1.930
1.750
1.890
88,824
-0.05(-2.58%)
Apr 18, 2023
1.950
1.970
1.910
1.940
21,718
-0.01(-0.51%)
Apr 17, 2023
1.940
1.980
1.900
1.950
31,651
+0.00(+0.00%)
Apr 14, 2023
1.980
2.010
1.920
1.950
33,572
-0.10(-4.88%)
Apr 13, 2023
2.000
2.050
1.980
2.050
18,554
+0.03(+1.49%)
Apr 12, 2023
2.020
2.120
1.940
2.020
41,074
-0.05(-2.42%)
Apr 11, 2023
1.920
2.090
1.880
2.070
97,099
+0.24(+13.11%)
Apr 10, 2023
1.890
1.920
1.770
1.830
56,967
-0.10(-5.13%)
Apr 06, 2023
1.910
1.935
1.790
1.929
32,123
+0.08(+4.27%)
Apr 05, 2023
1.965
1.965
1.810
1.850
57,898
-0.08(-4.39%)
Apr 04, 2023
2.060
2.060
1.910
1.935
51,676
-0.15(-7.42%)
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.