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
Flexible Solutions International Inc
(NY:
FSI
)
2.190
-0.010 (-0.45%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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 (%)
Apr 28, 2023
2.930
3.030
2.930
3.030
6,508
+0.02(+0.66%)
Apr 27, 2023
2.920
3.050
2.900
3.010
21,945
+0.01(+0.33%)
Apr 26, 2023
3.030
3.080
2.950
3.000
19,467
-0.09(-2.91%)
Apr 25, 2023
3.120
3.128
3.026
3.090
8,288
-0.01(-0.32%)
Apr 24, 2023
3.070
3.140
3.000
3.100
15,130
+0.03(+0.98%)
Apr 21, 2023
3.140
3.140
3.000
3.070
22,792
-0.05(-1.60%)
Apr 20, 2023
3.100
3.120
3.050
3.120
9,442
+0.02(+0.65%)
Apr 19, 2023
3.090
3.180
3.050
3.100
71,079
-0.02(-0.64%)
Apr 18, 2023
3.130
3.140
3.061
3.120
5,722
-0.01(-0.32%)
Apr 17, 2023
3.160
3.160
3.050
3.130
6,106
-0.04(-1.11%)
Apr 14, 2023
3.110
3.165
3.050
3.165
40,175
-0.08(-2.41%)
Apr 13, 2023
3.250
3.250
3.160
3.243
10,018
+0.00(+0.13%)
Apr 12, 2023
3.210
3.250
3.170
3.239
15,071
-0.02(-0.64%)
Apr 11, 2023
3.230
3.270
3.158
3.260
17,927
-0.01(-0.31%)
Apr 10, 2023
3.220
3.330
3.120
3.270
19,841
+0.10(+3.15%)
Apr 06, 2023
3.250
3.380
3.130
3.170
37,001
-0.15(-4.52%)
Apr 05, 2023
3.220
3.350
3.150
3.320
13,761
+0.14(+4.40%)
Apr 04, 2023
3.400
3.400
3.130
3.180
33,358
-0.03(-0.93%)
Apr 03, 2023
3.150
3.500
3.111
3.210
107,863
+0.09(+2.88%)
Mar 31, 2023
3.010
3.140
3.010
3.120
33,319
+0.08(+2.63%)
Mar 30, 2023
2.960
3.065
2.850
3.040
40,734
+0.08(+2.70%)
Mar 29, 2023
2.920
2.970
2.800
2.960
40,528
+0.01(+0.34%)
Mar 28, 2023
2.920
2.960
2.890
2.950
13,982
-0.01(-0.34%)
Mar 27, 2023
2.960
2.970
2.910
2.960
11,712
+0.01(+0.34%)
Mar 24, 2023
2.960
2.960
2.908
2.950
5,657
-0.02(-0.67%)
Mar 23, 2023
2.980
3.000
2.900
2.970
16,745
-0.01(-0.34%)
Mar 22, 2023
3.000
3.000
2.910
2.980
6,242
-0.02(-0.67%)
Mar 21, 2023
2.990
3.000
2.930
3.000
3,983
+0.01(+0.33%)
Mar 20, 2023
2.930
3.000
2.900
2.990
15,788
+0.01(+0.34%)
Mar 17, 2023
2.930
3.000
2.866
2.980
10,642
+0.05(+1.71%)
Mar 16, 2023
2.950
2.950
2.810
2.930
11,478
-0.02(-0.68%)
Mar 15, 2023
2.850
2.950
2.800
2.950
43,079
+0.00(+0.00%)
Mar 14, 2023
3.000
3.000
2.850
2.950
55,943
-0.04(-1.34%)
Mar 13, 2023
2.850
3.080
2.820
2.990
55,484
+0.06(+2.05%)
Mar 10, 2023
3.070
3.070
2.890
2.930
42,720
-0.14(-4.56%)
Mar 09, 2023
3.030
3.089
2.960
3.070
12,309
+0.00(+0.00%)
Mar 08, 2023
3.120
3.120
3.030
3.070
29,689
-0.01(-0.32%)
Mar 07, 2023
3.080
3.110
3.030
3.080
8,580
-0.03(-0.96%)
Mar 06, 2023
3.120
3.130
3.090
3.110
12,045
+0.01(+0.32%)
Mar 03, 2023
3.080
3.110
3.080
3.100
10,564
+0.01(+0.32%)
Mar 02, 2023
3.140
3.150
3.060
3.090
20,418
+0.02(+0.65%)
Mar 01, 2023
3.080
3.140
3.060
3.070
33,485
-0.06(-1.92%)
Feb 28, 2023
3.040
3.180
3.040
3.130
21,400
+0.00(+0.00%)
Feb 27, 2023
3.030
3.140
3.020
3.130
37,853
+0.03(+0.97%)
Feb 24, 2023
3.150
3.170
3.050
3.100
16,819
-0.08(-2.52%)
Feb 23, 2023
3.120
3.180
3.090
3.180
22,499
+0.04(+1.27%)
Feb 22, 2023
3.080
3.150
3.060
3.140
18,795
+0.01(+0.32%)
Feb 21, 2023
3.150
3.150
3.080
3.130
5,196
-0.02(-0.63%)
Feb 17, 2023
3.120
3.150
3.040
3.150
61,578
+0.03(+0.96%)
Feb 16, 2023
3.100
3.140
3.100
3.120
2,840
+0.00(+0.16%)
Feb 15, 2023
3.000
3.120
3.000
3.115
32,346
-0.01(-0.48%)
Feb 14, 2023
3.200
3.200
3.010
3.130
34,028
-0.07(-2.19%)
Feb 13, 2023
3.140
3.200
3.140
3.200
18,420
+0.01(+0.31%)
Feb 10, 2023
3.130
3.190
3.100
3.190
16,319
+0.04(+1.27%)
Feb 09, 2023
3.180
3.210
3.130
3.150
9,789
-0.06(-1.87%)
Feb 08, 2023
3.220
3.220
3.160
3.210
7,718
-0.01(-0.31%)
Feb 07, 2023
3.220
3.220
3.160
3.220
14,803
+0.01(+0.31%)
Feb 06, 2023
3.170
3.210
3.160
3.210
25,049
+0.03(+0.94%)
Feb 03, 2023
3.150
3.180
3.100
3.180
32,502
+0.03(+0.95%)
Feb 02, 2023
3.180
3.180
3.150
3.150
33,231
-0.03(-0.94%)
Feb 01, 2023
3.190
3.230
3.150
3.180
26,737
-0.01(-0.31%)
Jan 31, 2023
3.095
3.240
3.095
3.190
8,954
+0.02(+0.63%)
Jan 30, 2023
3.260
3.480
3.150
3.170
23,348
-0.02(-0.63%)
Jan 27, 2023
3.220
3.240
3.110
3.190
18,298
+0.01(+0.31%)
Jan 26, 2023
3.180
3.190
3.080
3.180
25,360
+0.00(+0.00%)
Jan 25, 2023
3.010
3.180
3.000
3.180
17,369
+0.05(+1.60%)
Jan 24, 2023
3.190
3.230
3.120
3.130
7,699
-0.06(-1.88%)
Jan 23, 2023
3.200
3.220
3.051
3.190
9,759
+0.02(+0.66%)
Jan 20, 2023
3.100
3.170
3.020
3.169
11,345
+0.04(+1.25%)
Jan 19, 2023
3.170
3.170
3.050
3.130
19,234
-0.04(-1.23%)
Jan 18, 2023
3.160
3.280
3.080
3.169
21,863
-0.03(-0.97%)
Jan 17, 2023
3.260
3.360
3.050
3.200
44,624
-0.13(-3.88%)
Jan 13, 2023
3.270
3.370
3.150
3.329
18,758
-0.02(-0.63%)
Jan 12, 2023
3.220
3.440
3.220
3.350
68,571
+0.31(+10.20%)
Jan 11, 2023
2.950
3.060
2.940
3.040
17,573
+0.11(+3.75%)
Jan 10, 2023
2.810
2.951
2.810
2.930
26,898
+0.07(+2.45%)
Jan 09, 2023
3.028
3.055
2.830
2.860
30,328
-0.15(-4.98%)
Jan 06, 2023
3.186
3.186
3.010
3.010
12,183
-0.16(-5.05%)
Jan 05, 2023
3.227
3.240
3.090
3.170
2,915
-0.03(-0.94%)
Jan 04, 2023
3.100
3.370
3.010
3.200
23,889
+0.16(+5.26%)
Jan 03, 2023
3.110
3.110
2.980
3.040
21,008
-0.06(-1.94%)
Dec 30, 2022
2.990
3.100
2.980
3.100
6,138
+0.10(+3.33%)
Dec 29, 2022
2.994
3.050
2.943
3.000
10,565
-0.01(-0.33%)
Dec 28, 2022
2.972
3.010
2.927
3.010
13,187
+0.02(+0.67%)
Dec 27, 2022
3.000
3.025
2.960
2.990
9,949
-0.06(-1.97%)
Dec 23, 2022
3.100
3.110
3.000
3.050
15,555
-0.01(-0.33%)
Dec 22, 2022
3.030
3.130
2.970
3.060
9,208
-0.08(-2.55%)
Dec 21, 2022
3.050
3.200
3.010
3.140
55,582
+0.18(+6.08%)
Dec 20, 2022
3.070
3.130
2.940
2.960
28,699
-0.06(-1.99%)
Dec 19, 2022
3.258
3.267
3.000
3.020
41,532
-0.26(-7.93%)
Dec 16, 2022
3.220
3.320
3.070
3.280
17,904
+0.00(+0.00%)
Dec 15, 2022
3.540
3.540
3.180
3.280
54,812
-0.27(-7.61%)
Dec 14, 2022
3.600
3.700
3.450
3.550
47,555
-0.01(-0.28%)
Dec 13, 2022
3.490
3.600
3.460
3.560
25,194
+0.15(+4.40%)
Dec 12, 2022
3.450
3.630
3.410
3.410
55,640
-0.04(-1.16%)
Dec 09, 2022
3.180
3.490
3.140
3.450
123,147
+0.23(+7.14%)
Dec 08, 2022
3.240
3.240
3.134
3.220
9,511
+0.02(+0.63%)
Dec 07, 2022
3.060
3.200
3.011
3.200
38,820
+0.13(+4.23%)
Dec 06, 2022
3.140
3.190
3.010
3.070
20,021
-0.16(-4.95%)
Dec 05, 2022
3.250
3.250
3.120
3.230
19,175
+0.00(+0.00%)
Dec 02, 2022
3.220
3.230
3.150
3.230
8,722
+0.01(+0.31%)
Dec 01, 2022
3.186
3.220
3.121
3.220
33,862
+0.04(+1.26%)
Nov 30, 2022
3.110
3.200
3.080
3.180
34,475
+0.11(+3.58%)
Nov 29, 2022
3.070
3.130
3.050
3.070
11,018
-0.02(-0.65%)
Nov 28, 2022
3.110
3.130
3.040
3.090
22,519
-0.03(-0.96%)
Nov 25, 2022
3.070
3.140
3.050
3.120
8,770
+0.01(+0.32%)
Nov 23, 2022
3.140
3.140
3.020
3.110
11,755
+0.01(+0.32%)
Nov 22, 2022
3.100
3.150
3.030
3.100
45,153
+0.10(+3.33%)
Nov 21, 2022
2.970
3.070
2.920
3.000
17,298
+0.03(+1.01%)
Nov 18, 2022
2.950
2.980
2.850
2.970
37,849
-0.01(-0.34%)
Nov 17, 2022
2.980
3.090
2.920
2.980
38,380
-0.04(-1.32%)
Nov 16, 2022
3.140
3.140
2.980
3.020
19,756
-0.10(-3.21%)
Nov 15, 2022
3.060
3.180
3.020
3.120
67,345
-0.07(-2.19%)
Nov 14, 2022
3.100
3.200
3.030
3.190
51,783
+0.09(+2.90%)
Nov 11, 2022
3.080
3.100
3.020
3.100
17,667
+0.00(+0.00%)
Nov 10, 2022
2.990
3.100
2.920
3.100
39,244
+0.12(+4.03%)
Nov 09, 2022
3.050
3.110
2.880
2.980
29,930
-0.11(-3.56%)
Nov 08, 2022
3.100
3.130
3.020
3.090
10,326
+0.04(+1.31%)
Nov 07, 2022
3.040
3.100
2.970
3.050
13,852
+0.01(+0.33%)
Nov 04, 2022
3.100
3.100
2.980
3.040
14,896
+0.03(+1.00%)
Nov 03, 2022
3.050
3.080
2.974
3.010
46,389
-0.21(-6.52%)
Nov 02, 2022
3.160
3.220
3.114
3.220
12,816
-0.01(-0.31%)
Nov 01, 2022
3.260
3.290
3.160
3.230
10,195
+0.02(+0.62%)
Oct 31, 2022
3.200
3.241
3.100
3.210
12,173
+0.05(+1.58%)
Oct 28, 2022
3.160
3.260
3.049
3.160
64,023
-0.01(-0.32%)
Oct 27, 2022
3.050
3.200
3.050
3.170
23,107
+0.11(+3.59%)
Oct 26, 2022
3.170
3.250
3.050
3.060
42,359
-0.18(-5.56%)
Oct 25, 2022
3.080
3.240
3.040
3.240
38,089
+0.14(+4.52%)
Oct 24, 2022
3.040
3.150
3.030
3.100
12,992
+0.06(+1.97%)
Oct 21, 2022
3.250
3.260
2.989
3.040
41,137
-0.12(-3.80%)
Oct 20, 2022
3.000
3.290
3.000
3.160
102,310
+0.17(+5.69%)
Oct 19, 2022
2.940
3.130
2.930
2.990
58,780
+0.14(+4.91%)
Oct 18, 2022
2.930
3.034
2.820
2.850
36,528
-0.08(-2.73%)
Oct 17, 2022
2.960
2.980
2.910
2.930
24,309
-0.01(-0.34%)
Oct 14, 2022
3.130
3.130
2.900
2.940
39,866
-0.19(-6.07%)
Oct 13, 2022
3.000
3.200
2.990
3.130
83,037
+0.04(+1.29%)
Oct 12, 2022
3.000
3.120
2.860
3.090
38,320
+0.06(+1.98%)
Oct 11, 2022
2.880
3.110
2.879
3.030
34,213
+0.15(+5.21%)
Oct 10, 2022
3.090
3.250
2.880
2.880
37,711
-0.29(-9.15%)
Oct 07, 2022
2.760
3.180
2.752
3.170
95,245
+0.34(+12.01%)
Oct 06, 2022
3.100
3.220
2.700
2.830
209,847
-0.39(-12.11%)
Oct 05, 2022
2.750
3.350
2.750
3.220
222,600
+0.47(+17.09%)
Oct 04, 2022
2.590
2.910
2.440
2.750
290,382
+0.37(+15.55%)
Oct 03, 2022
1.950
2.430
1.920
2.380
865,176
+0.73(+44.24%)
Sep 30, 2022
1.650
1.730
1.620
1.650
113,860
-0.05(-2.94%)
Sep 29, 2022
1.680
1.730
1.610
1.700
34,582
+0.03(+1.80%)
Sep 28, 2022
1.590
1.705
1.590
1.670
46,725
+0.11(+7.05%)
Sep 27, 2022
1.560
1.648
1.510
1.560
67,795
-0.05(-3.11%)
Sep 26, 2022
1.700
1.710
1.610
1.610
30,643
-0.09(-5.29%)
Sep 23, 2022
1.750
1.760
1.690
1.700
38,549
-0.05(-2.80%)
Sep 22, 2022
1.750
1.810
1.720
1.749
12,016
-0.04(-2.29%)
Sep 21, 2022
1.850
1.890
1.750
1.790
17,533
-0.08(-4.28%)
Sep 20, 2022
1.870
1.880
1.760
1.870
10,107
-0.02(-1.06%)
Sep 19, 2022
1.910
1.910
1.850
1.890
9,854
-0.02(-1.05%)
Sep 16, 2022
1.890
1.910
1.810
1.910
9,516
+0.00(+0.00%)
Sep 15, 2022
1.900
1.940
1.815
1.910
16,101
+0.01(+0.53%)
Sep 14, 2022
1.900
1.940
1.850
1.900
24,371
+0.00(+0.00%)
Sep 13, 2022
1.820
1.900
1.820
1.900
19,766
+0.03(+1.66%)
Sep 12, 2022
1.820
1.890
1.820
1.869
21,255
-0.00(-0.05%)
Sep 09, 2022
1.940
1.951
1.710
1.870
193,892
-0.04(-2.09%)
Sep 08, 2022
2.010
2.040
1.850
1.910
50,589
-0.13(-6.37%)
Sep 07, 2022
2.000
2.040
2.000
2.040
12,818
+0.03(+1.49%)
Sep 06, 2022
2.060
2.090
2.000
2.010
24,806
-0.09(-4.29%)
Sep 02, 2022
2.100
2.136
2.040
2.100
6,960
+0.04(+1.94%)
Sep 01, 2022
2.120
2.220
2.038
2.060
37,488
-0.12(-5.50%)
Aug 31, 2022
2.240
2.240
2.150
2.180
6,249
-0.05(-2.24%)
Aug 30, 2022
2.220
2.280
2.150
2.230
14,053
-0.06(-2.62%)
Aug 29, 2022
2.320
2.350
2.200
2.290
25,490
-0.01(-0.43%)
Aug 26, 2022
2.450
2.450
2.300
2.300
25,498
-0.11(-4.60%)
Aug 25, 2022
2.480
2.480
2.410
2.411
14,462
-0.08(-3.17%)
Aug 24, 2022
2.510
2.510
2.450
2.490
12,230
-0.01(-0.44%)
Aug 23, 2022
2.510
2.510
2.380
2.501
30,685
+0.03(+1.26%)
Aug 22, 2022
2.430
2.500
2.340
2.470
39,667
+0.08(+3.35%)
Aug 19, 2022
2.520
2.610
2.370
2.390
72,155
-0.23(-8.86%)
Aug 18, 2022
2.620
2.710
2.510
2.622
22,857
-0.04(-1.42%)
Aug 17, 2022
2.600
2.750
2.530
2.660
37,288
-0.02(-0.75%)
Aug 16, 2022
2.620
2.730
2.510
2.680
82,264
+0.21(+8.50%)
Aug 15, 2022
2.450
2.490
2.320
2.470
86,396
+0.03(+1.23%)
Aug 12, 2022
2.330
2.440
2.300
2.440
25,161
+0.13(+5.63%)
Aug 11, 2022
2.410
2.440
2.300
2.310
18,943
-0.08(-3.35%)
Aug 10, 2022
2.380
2.470
2.325
2.390
28,751
+0.09(+3.91%)
Aug 09, 2022
2.340
2.520
2.270
2.300
35,297
-0.21(-8.37%)
Aug 08, 2022
2.460
2.510
2.440
2.510
24,305
+0.04(+1.62%)
Aug 05, 2022
2.350
2.470
2.340
2.470
14,657
+0.13(+5.56%)
Aug 04, 2022
2.313
2.390
2.310
2.340
84,462
-0.04(-1.68%)
Aug 03, 2022
2.270
2.380
2.230
2.380
111,107
+0.10(+4.39%)
Aug 02, 2022
2.250
2.290
2.220
2.280
45,338
-0.02(-0.87%)
Aug 01, 2022
2.290
2.310
2.200
2.300
45,642
-0.04(-1.50%)
Jul 29, 2022
2.290
2.370
2.260
2.335
32,781
-0.04(-1.89%)
Jul 28, 2022
2.380
2.380
2.230
2.380
44,454
+0.04(+1.71%)
Jul 27, 2022
2.390
2.390
2.310
2.340
10,844
-0.04(-1.68%)
Jul 26, 2022
2.440
2.490
2.214
2.380
86,955
-0.10(-4.03%)
Jul 25, 2022
2.470
2.480
2.420
2.480
6,821
+0.02(+0.81%)
Jul 22, 2022
2.510
2.510
2.420
2.460
13,470
-0.02(-0.81%)
Jul 21, 2022
2.540
2.540
2.410
2.480
11,151
-0.02(-0.80%)
Jul 20, 2022
2.440
2.500
2.440
2.500
12,229
+0.06(+2.46%)
Jul 19, 2022
2.470
2.660
2.410
2.440
99,831
+0.06(+2.52%)
Jul 18, 2022
2.260
2.404
2.260
2.380
6,850
-0.02(-0.83%)
Jul 15, 2022
2.380
2.400
2.340
2.400
2,888
+0.05(+2.13%)
Jul 14, 2022
2.439
2.440
2.300
2.350
8,807
-0.06(-2.49%)
Jul 13, 2022
2.280
2.410
2.280
2.410
4,332
+0.07(+2.99%)
Jul 12, 2022
2.260
2.360
2.260
2.340
17,069
-0.01(-0.43%)
Jul 11, 2022
2.460
2.460
2.250
2.350
7,622
+0.03(+1.29%)
Jul 08, 2022
2.310
2.320
2.250
2.320
8,412
+0.02(+0.87%)
Jul 07, 2022
2.320
2.330
2.260
2.300
9,823
-0.01(-0.43%)
Jul 06, 2022
2.390
2.390
2.270
2.310
4,270
+0.02(+0.87%)
Jul 05, 2022
2.450
2.450
2.250
2.290
11,385
-0.10(-4.18%)
Jul 01, 2022
2.460
2.460
2.274
2.390
22,064
-0.06(-2.45%)
Jun 30, 2022
2.400
2.450
2.400
2.450
22,696
-0.00(-0.20%)
Jun 29, 2022
2.430
2.460
2.400
2.455
10,172
+0.02(+1.03%)
Jun 28, 2022
2.400
2.430
2.400
2.430
3,557
+0.02(+0.83%)
Jun 27, 2022
2.420
2.450
2.400
2.410
14,571
+0.00(+0.00%)
Jun 24, 2022
2.410
2.500
2.400
2.410
18,583
+0.01(+0.42%)
Jun 23, 2022
2.310
2.500
2.310
2.400
15,258
-0.01(-0.41%)
Jun 22, 2022
2.400
2.410
2.400
2.410
15,067
+0.00(+0.00%)
Jun 21, 2022
2.300
2.450
2.300
2.410
108,189
-0.04(-1.63%)
Jun 17, 2022
2.530
2.630
2.450
2.450
63,085
-0.09(-3.54%)
Jun 16, 2022
2.660
2.710
2.530
2.540
35,883
-0.11(-4.15%)
Jun 15, 2022
2.700
2.760
2.540
2.650
37,637
+0.08(+3.11%)
Jun 14, 2022
2.660
2.660
2.450
2.570
47,049
+0.04(+1.58%)
Jun 13, 2022
2.840
2.840
2.500
2.530
62,054
-0.17(-6.30%)
Jun 10, 2022
2.750
2.780
2.630
2.700
39,846
-0.04(-1.46%)
Jun 09, 2022
2.720
2.830
2.670
2.740
16,732
-0.06(-2.14%)
Jun 08, 2022
2.730
2.800
2.640
2.800
26,231
+0.05(+1.82%)
Jun 07, 2022
2.590
2.830
2.590
2.750
68,501
+0.11(+4.17%)
Jun 06, 2022
2.700
2.700
2.550
2.640
78,377
+0.10(+3.94%)
Jun 03, 2022
2.480
2.550
2.252
2.540
91,837
+0.14(+5.61%)
Jun 02, 2022
2.413
2.413
2.211
2.405
50,483
+0.02(+1.05%)
Jun 01, 2022
2.420
2.450
2.320
2.380
27,947
-0.03(-1.24%)
May 31, 2022
2.430
2.450
2.300
2.410
59,166
+0.02(+0.84%)
May 27, 2022
2.260
2.420
2.260
2.390
20,039
+0.06(+2.58%)
May 26, 2022
2.330
2.480
2.260
2.330
95,352
+0.00(+0.00%)
May 25, 2022
2.270
2.340
2.061
2.330
53,746
-0.01(-0.43%)
May 24, 2022
2.230
2.390
2.070
2.340
43,257
-0.05(-2.09%)
May 23, 2022
2.420
2.480
2.240
2.390
51,456
-0.02(-0.83%)
May 20, 2022
2.683
2.700
2.135
2.410
86,443
-0.27(-10.07%)
May 19, 2022
2.700
2.700
2.330
2.680
77,696
+0.06(+2.29%)
May 18, 2022
2.520
2.640
2.270
2.620
116,173
+0.16(+6.50%)
May 17, 2022
2.650
2.780
2.460
2.460
47,656
+0.09(+3.80%)
May 16, 2022
2.250
2.390
2.200
2.370
27,523
+0.06(+2.60%)
May 13, 2022
2.290
2.470
2.280
2.310
17,187
+0.08(+3.59%)
May 12, 2022
2.550
2.600
2.190
2.230
29,409
-0.28(-11.16%)
May 11, 2022
2.860
2.860
2.500
2.510
12,880
-0.04(-1.57%)
May 10, 2022
2.750
2.900
2.410
2.550
28,236
-0.18(-6.59%)
May 09, 2022
3.075
3.075
2.650
2.730
15,327
-0.27(-9.00%)
May 06, 2022
2.980
3.080
2.950
3.000
15,782
-0.04(-1.32%)
May 05, 2022
3.030
3.100
2.990
3.040
19,737
-0.02(-0.65%)
May 04, 2022
2.900
3.110
2.890
3.060
28,343
+0.14(+4.79%)
May 03, 2022
2.900
2.920
2.830
2.920
27,302
+0.09(+3.18%)
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.