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
Ellington Credit Company
(NY:
EARN
)
7.130
+0.040 (+0.56%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 29, 2022
6.902
6.959
6.723
6.808
196,890
-0.13(-1.90%)
Apr 28, 2022
6.902
6.956
6.820
6.940
226,822
+0.08(+1.13%)
Apr 27, 2022
6.863
6.932
6.847
6.863
153,468
+0.01(+0.11%)
Apr 26, 2022
7.008
7.008
6.817
6.855
199,875
-0.12(-1.65%)
Apr 25, 2022
6.924
6.970
6.748
6.970
210,784
+0.12(+1.68%)
Apr 22, 2022
6.916
6.954
6.748
6.855
200,707
-0.04(-0.56%)
Apr 21, 2022
6.947
7.020
6.872
6.893
214,768
+0.03(+0.45%)
Apr 20, 2022
6.725
6.901
6.602
6.863
313,382
+0.16(+2.40%)
Apr 19, 2022
7.277
7.315
6.671
6.702
710,105
-0.55(-7.61%)
Apr 18, 2022
7.269
7.331
7.085
7.254
1,034,731
+0.07(+0.96%)
Apr 14, 2022
7.192
7.231
7.154
7.185
184,471
+0.03(+0.43%)
Apr 13, 2022
7.200
7.200
7.108
7.154
124,558
+0.04(+0.54%)
Apr 12, 2022
7.093
7.162
7.085
7.116
107,812
+0.01(+0.11%)
Apr 11, 2022
7.185
7.238
7.093
7.108
105,343
-0.10(-1.38%)
Apr 08, 2022
7.231
7.254
7.169
7.208
78,420
+0.01(+0.11%)
Apr 07, 2022
7.261
7.261
7.139
7.200
126,280
-0.06(-0.84%)
Apr 06, 2022
7.246
7.315
7.177
7.261
122,473
+0.01(+0.11%)
Apr 05, 2022
7.430
7.488
7.246
7.254
127,963
-0.17(-2.27%)
Apr 04, 2022
7.430
7.453
7.269
7.423
206,020
-0.02(-0.31%)
Apr 01, 2022
7.614
7.683
7.415
7.446
307,319
-0.29(-3.77%)
Mar 31, 2022
7.745
7.775
7.668
7.737
140,233
+0.04(+0.50%)
Mar 30, 2022
7.860
7.860
7.637
7.699
278,474
-0.16(-2.05%)
Mar 29, 2022
7.784
7.875
7.784
7.860
162,673
+0.11(+1.37%)
Mar 28, 2022
7.730
7.761
7.639
7.753
194,170
+0.10(+1.29%)
Mar 25, 2022
7.693
7.719
7.601
7.655
150,313
+0.00(+0.00%)
Mar 24, 2022
7.624
7.685
7.556
7.655
200,520
+0.08(+1.00%)
Mar 23, 2022
7.594
7.601
7.503
7.579
168,989
+0.08(+1.01%)
Mar 22, 2022
7.472
7.517
7.442
7.503
105,387
+0.10(+1.33%)
Mar 21, 2022
7.487
7.525
7.358
7.404
157,858
-0.06(-0.81%)
Mar 18, 2022
7.442
7.465
7.298
7.465
191,377
+0.14(+1.97%)
Mar 17, 2022
7.229
7.351
7.222
7.320
141,660
+0.10(+1.37%)
Mar 16, 2022
7.199
7.237
7.138
7.222
149,124
+0.11(+1.60%)
Mar 15, 2022
7.237
7.305
7.108
7.108
147,171
-0.13(-1.78%)
Mar 14, 2022
7.298
7.366
7.222
7.237
146,111
-0.11(-1.55%)
Mar 11, 2022
7.404
7.444
7.320
7.351
139,533
-0.03(-0.41%)
Mar 10, 2022
7.252
7.396
7.252
7.381
95,060
+0.02(+0.21%)
Mar 09, 2022
7.320
7.480
7.320
7.366
130,780
+0.15(+2.11%)
Mar 08, 2022
7.214
7.252
6.986
7.214
272,371
-0.08(-1.04%)
Mar 07, 2022
7.313
7.374
7.229
7.290
224,124
-0.10(-1.34%)
Mar 04, 2022
7.442
7.449
7.313
7.389
169,987
-0.09(-1.22%)
Mar 03, 2022
7.427
7.480
7.366
7.480
122,577
+0.11(+1.44%)
Mar 02, 2022
7.214
7.427
7.214
7.374
145,558
+0.09(+1.25%)
Mar 01, 2022
7.343
7.343
7.138
7.282
164,851
-0.04(-0.52%)
Feb 28, 2022
7.358
7.414
7.267
7.320
172,678
-0.08(-1.13%)
Feb 25, 2022
7.298
7.449
7.336
7.404
262,975
+0.16(+2.20%)
Feb 24, 2022
6.764
7.297
6.692
7.244
283,001
+0.03(+0.42%)
Feb 23, 2022
7.440
7.508
7.184
7.214
221,054
-0.16(-2.14%)
Feb 22, 2022
7.515
7.515
7.335
7.372
266,253
-0.17(-2.29%)
Feb 18, 2022
7.545
0
-0.09(-1.18%)
Feb 17, 2022
7.680
7.728
7.590
7.635
138,014
-0.05(-0.68%)
Feb 16, 2022
7.688
7.702
7.631
7.688
94,541
+0.05(+0.59%)
Feb 15, 2022
7.673
7.694
7.614
7.643
145,496
-0.01(-0.10%)
Feb 14, 2022
7.628
7.695
7.605
7.650
131,432
-0.06(-0.78%)
Feb 11, 2022
7.740
7.793
7.658
7.710
187,362
-0.02(-0.29%)
Feb 10, 2022
7.778
7.883
7.680
7.733
247,422
-0.03(-0.39%)
Feb 09, 2022
7.831
7.891
7.755
7.763
117,680
-0.02(-0.19%)
Feb 08, 2022
7.740
7.853
7.740
7.778
215,511
+0.05(+0.58%)
Feb 07, 2022
7.755
7.778
7.705
7.733
111,012
+0.02(+0.29%)
Feb 04, 2022
7.703
7.748
7.605
7.710
121,020
+0.00(+0.00%)
Feb 03, 2022
7.823
7.688
7.710
199,661
-0.11(-1.44%)
Feb 02, 2022
7.868
7.883
7.778
7.823
119,639
-0.03(-0.38%)
Feb 01, 2022
7.876
7.913
7.778
7.853
246,452
-0.07(-0.85%)
Jan 31, 2022
7.778
7.943
7.921
171,798
+0.16(+2.03%)
Jan 28, 2022
7.793
7.793
7.583
7.763
198,275
+0.01(+0.10%)
Jan 27, 2022
7.785
8.007
7.718
7.755
198,473
-0.02(-0.29%)
Jan 26, 2022
7.912
7.994
7.755
7.778
145,923
-0.04(-0.48%)
Jan 25, 2022
7.681
7.860
7.592
7.815
247,934
+0.12(+1.55%)
Jan 24, 2022
7.674
7.741
7.370
7.696
365,834
-0.05(-0.67%)
Jan 21, 2022
7.726
7.830
7.689
7.748
313,806
-0.08(-1.05%)
Jan 20, 2022
7.986
7.986
7.808
7.830
143,299
-0.10(-1.22%)
Jan 19, 2022
8.053
8.053
7.904
7.927
223,868
-0.09(-1.11%)
Jan 18, 2022
8.068
8.076
7.964
8.016
251,845
-0.04(-0.55%)
Jan 14, 2022
8.061
0
-0.12(-1.46%)
Jan 13, 2022
8.172
8.239
8.157
8.180
134,741
+0.06(+0.73%)
Jan 12, 2022
8.143
8.195
8.061
8.120
128,300
-0.04(-0.46%)
Jan 11, 2022
8.068
8.172
8.016
8.157
122,452
+0.10(+1.29%)
Jan 10, 2022
8.061
8.090
7.971
8.053
116,226
-0.01(-0.09%)
Jan 07, 2022
7.971
8.061
7.949
8.061
91,303
+0.09(+1.12%)
Jan 06, 2022
7.971
8.016
7.889
7.971
112,289
+0.04(+0.47%)
Jan 05, 2022
7.927
8.083
7.897
7.934
214,139
+0.00(+0.00%)
Jan 04, 2022
7.971
8.038
7.934
7.934
132,190
-0.01(-0.19%)
Jan 03, 2022
7.748
7.971
7.748
7.949
259,795
+0.22(+2.79%)
Dec 31, 2021
7.741
7.875
7.703
7.733
565,807
-0.15(-1.89%)
Dec 30, 2021
7.949
7.998
7.852
7.882
264,066
-0.11(-1.40%)
Dec 29, 2021
8.001
8.016
7.927
7.994
147,571
-0.01(-0.09%)
Dec 28, 2021
7.942
8.060
7.942
8.001
193,348
+0.06(+0.74%)
Dec 27, 2021
7.994
8.001
7.832
7.942
323,698
-0.04(-0.46%)
Dec 23, 2021
7.780
8.052
7.780
7.979
386,899
+0.20(+2.56%)
Dec 22, 2021
7.684
7.854
7.677
7.780
211,492
+0.10(+1.25%)
Dec 21, 2021
7.573
7.772
7.559
7.684
292,682
+0.17(+2.26%)
Dec 20, 2021
7.463
7.572
7.234
7.514
338,805
+0.04(+0.49%)
Dec 17, 2021
7.714
7.714
7.455
7.478
1,380,246
-0.21(-2.78%)
Dec 16, 2021
7.772
7.817
7.677
7.691
439,121
-0.01(-0.10%)
Dec 15, 2021
7.669
7.765
7.566
7.699
388,787
+0.01(+0.19%)
Dec 14, 2021
7.596
7.794
7.596
7.684
446,214
-0.01(-0.10%)
Dec 13, 2021
8.163
8.178
7.522
7.691
973,932
-0.47(-5.78%)
Dec 10, 2021
8.267
8.289
8.134
8.163
152,118
-0.10(-1.16%)
Dec 09, 2021
8.355
8.355
8.193
8.259
201,264
-0.10(-1.15%)
Dec 08, 2021
8.193
8.392
8.119
8.355
284,149
+0.22(+2.72%)
Dec 07, 2021
7.979
8.193
7.964
8.134
297,840
+0.13(+1.57%)
Dec 06, 2021
7.750
8.023
7.736
8.008
339,690
+0.26(+3.33%)
Dec 03, 2021
7.868
7.876
7.714
7.750
316,351
-0.13(-1.59%)
Dec 02, 2021
7.854
7.920
7.706
7.876
311,220
+0.07(+0.95%)
Dec 01, 2021
8.023
8.067
7.780
7.802
383,251
-0.09(-1.12%)
Nov 30, 2021
8.185
8.237
7.839
7.890
647,755
-0.35(-4.29%)
Nov 29, 2021
8.407
8.466
8.171
8.244
327,829
-0.08(-0.97%)
Nov 26, 2021
8.333
8.369
8.121
8.326
293,737
-0.04(-0.52%)
Nov 24, 2021
8.362
8.406
8.333
8.369
209,363
+0.01(+0.17%)
Nov 23, 2021
8.472
8.472
8.282
8.355
267,861
-0.10(-1.12%)
Nov 22, 2021
8.589
8.589
8.443
8.450
296,304
-0.12(-1.45%)
Nov 19, 2021
8.589
8.596
8.538
8.574
118,126
-0.08(-0.93%)
Nov 18, 2021
8.691
8.655
8.581
8.655
275,328
-0.01(-0.17%)
Nov 17, 2021
8.655
8.669
8.596
8.669
164,844
-0.01(-0.08%)
Nov 16, 2021
8.662
8.706
8.625
8.676
152,853
+0.01(+0.08%)
Nov 15, 2021
8.669
8.771
8.640
8.669
142,952
-0.01(-0.17%)
Nov 12, 2021
8.691
8.728
8.647
8.684
136,217
-0.03(-0.34%)
Nov 11, 2021
8.720
8.757
8.691
8.713
145,034
-0.02(-0.25%)
Nov 10, 2021
8.698
8.735
168,095
+0.03(+0.34%)
Nov 09, 2021
8.771
8.779
8.698
8.706
192,706
+0.01(+0.08%)
Nov 08, 2021
8.771
8.808
8.691
8.698
442,775
-0.13(-1.49%)
Nov 05, 2021
8.859
8.918
8.830
8.830
243,522
+0.04(+0.50%)
Nov 04, 2021
8.845
8.918
8.764
8.786
399,608
-0.07(-0.83%)
Nov 03, 2021
8.845
8.932
8.785
8.859
425,830
-0.09(-0.98%)
Nov 02, 2021
8.976
8.976
8.852
8.947
370,687
+0.04(+0.41%)
Nov 01, 2021
8.903
8.991
8.866
8.910
190,965
+0.04(+0.41%)
Oct 29, 2021
8.888
8.910
8.815
8.874
228,737
-0.02(-0.25%)
Oct 28, 2021
8.940
8.962
8.779
8.896
252,989
-0.04(-0.41%)
Oct 27, 2021
8.932
8.961
8.882
8.932
181,801
+0.02(+0.24%)
Oct 26, 2021
8.990
8.911
8.911
346,771
-0.05(-0.57%)
Oct 25, 2021
8.940
9.019
8.918
8.961
363,869
+0.02(+0.24%)
Oct 22, 2021
8.925
8.940
8.867
8.940
172,215
+0.01(+0.16%)
Oct 21, 2021
8.940
9.008
8.882
8.925
403,920
+0.01(+0.08%)
Oct 20, 2021
8.882
8.983
8.860
8.918
459,576
+0.05(+0.57%)
Oct 19, 2021
8.882
8.976
8.816
8.867
601,085
+0.09(+0.99%)
Oct 18, 2021
8.809
8.867
8.664
8.780
894,997
+0.22(+2.54%)
Oct 15, 2021
8.613
8.650
8.563
8.563
130,397
-0.02(-0.25%)
Oct 14, 2021
8.584
8.606
8.555
8.584
80,200
+0.04(+0.51%)
Oct 13, 2021
8.563
8.584
8.447
8.541
176,660
-0.02(-0.25%)
Oct 12, 2021
8.563
8.671
8.497
8.563
241,276
+0.09(+1.11%)
Oct 11, 2021
8.490
8.599
8.468
8.468
150,620
-0.01(-0.17%)
Oct 08, 2021
8.273
8.517
8.272
8.483
186,861
+0.26(+3.17%)
Oct 07, 2021
8.294
8.338
8.222
8.222
66,636
-0.06(-0.70%)
Oct 06, 2021
8.243
8.294
8.164
8.280
53,761
+0.01(+0.09%)
Oct 05, 2021
8.258
8.339
8.236
8.273
81,736
+0.04(+0.44%)
Oct 04, 2021
8.156
8.302
8.156
8.236
113,593
+0.11(+1.34%)
Oct 01, 2021
8.106
8.216
8.069
8.127
90,860
+0.04(+0.45%)
Sep 30, 2021
8.156
8.220
8.091
8.091
124,970
-0.05(-0.62%)
Sep 29, 2021
8.127
8.222
7.975
8.142
186,830
-0.06(-0.71%)
Sep 28, 2021
8.334
8.341
8.186
8.200
220,527
-0.12(-1.44%)
Sep 27, 2021
8.292
8.383
8.271
8.320
149,788
+0.00(+0.00%)
Sep 24, 2021
8.299
8.447
8.299
8.320
193,691
+0.04(+0.43%)
Sep 23, 2021
8.320
8.320
8.257
8.285
148,415
+0.06(+0.77%)
Sep 22, 2021
8.228
8.299
8.179
8.221
168,122
+0.04(+0.52%)
Sep 21, 2021
8.115
8.221
8.069
8.179
115,597
+0.14(+1.76%)
Sep 20, 2021
8.009
8.108
8.009
8.038
187,995
-0.08(-0.96%)
Sep 17, 2021
8.108
8.207
8.073
8.115
389,148
+0.05(+0.61%)
Sep 16, 2021
8.073
8.147
8.016
8.066
146,124
+0.01(+0.18%)
Sep 15, 2021
8.016
8.052
7.974
8.052
139,409
+0.07(+0.88%)
Sep 14, 2021
8.122
8.122
7.953
7.981
102,793
-0.04(-0.44%)
Sep 13, 2021
7.981
8.023
7.932
8.016
111,228
+0.04(+0.44%)
Sep 10, 2021
8.009
8.009
7.910
7.981
74,665
-0.01(-0.09%)
Sep 09, 2021
7.981
8.080
7.981
7.988
90,729
-0.01(-0.18%)
Sep 08, 2021
8.052
8.080
7.981
8.002
95,490
-0.05(-0.61%)
Sep 07, 2021
8.094
8.122
8.038
8.052
86,644
-0.02(-0.26%)
Sep 03, 2021
8.129
8.129
8.066
8.073
78,165
-0.04(-0.52%)
Sep 02, 2021
8.186
8.186
8.101
8.115
160,161
-0.08(-0.95%)
Sep 01, 2021
8.108
8.228
8.087
8.193
177,168
+0.06(+0.78%)
Aug 31, 2021
8.059
8.172
8.059
8.129
126,907
+0.07(+0.88%)
Aug 30, 2021
8.066
8.108
8.002
8.059
160,907
-0.01(-0.18%)
Aug 27, 2021
8.052
8.122
7.995
8.073
114,212
+0.06(+0.70%)
Aug 26, 2021
8.066
8.080
8.016
8.016
109,257
-0.02(-0.26%)
Aug 25, 2021
7.988
8.066
7.967
8.038
120,240
+0.04(+0.53%)
Aug 24, 2021
7.910
8.052
7.901
7.995
220,792
+0.11(+1.34%)
Aug 23, 2021
7.840
7.900
7.840
7.889
104,136
+0.08(+0.99%)
Aug 20, 2021
7.748
7.868
7.746
7.812
137,228
+0.03(+0.36%)
Aug 19, 2021
7.797
7.840
7.720
7.783
280,204
-0.06(-0.72%)
Aug 18, 2021
7.953
8.016
7.826
7.840
308,480
-0.12(-1.51%)
Aug 17, 2021
8.009
8.009
7.868
7.960
176,602
-0.04(-0.53%)
Aug 16, 2021
8.066
8.073
7.912
8.002
116,241
-0.04(-0.53%)
Aug 13, 2021
8.030
8.073
8.002
8.045
120,913
+0.02(+0.26%)
Aug 12, 2021
7.981
8.038
7.932
8.023
110,671
+0.07(+0.89%)
Aug 11, 2021
7.833
8.009
7.790
7.953
243,279
+0.13(+1.62%)
Aug 10, 2021
7.783
7.861
7.776
7.826
421,008
+0.03(+0.36%)
Aug 09, 2021
7.903
7.903
7.762
7.797
333,619
-0.08(-1.08%)
Aug 06, 2021
7.882
7.889
7.790
7.882
147,985
+0.08(+1.00%)
Aug 05, 2021
7.783
7.889
7.783
7.804
111,739
+0.01(+0.18%)
Aug 04, 2021
7.790
7.826
7.734
7.790
221,840
-0.01(-0.18%)
Aug 03, 2021
7.882
7.925
7.670
7.804
327,087
-0.12(-1.52%)
Aug 02, 2021
7.868
8.016
7.861
7.925
116,931
+0.06(+0.81%)
Jul 30, 2021
7.925
7.985
7.819
7.861
111,151
-0.06(-0.80%)
Jul 29, 2021
7.910
8.016
7.886
7.925
163,643
+0.04(+0.54%)
Jul 28, 2021
7.875
7.946
7.783
7.882
142,463
+0.05(+0.63%)
Jul 27, 2021
7.889
7.946
7.778
7.833
135,825
-0.08(-0.98%)
Jul 26, 2021
7.840
7.967
7.840
7.910
145,767
+0.11(+1.36%)
Jul 23, 2021
7.854
7.871
7.748
7.804
141,494
-0.02(-0.27%)
Jul 22, 2021
8.016
8.016
7.822
7.826
217,308
-0.17(-2.12%)
Jul 21, 2021
7.967
8.136
7.932
7.995
248,070
+0.09(+1.16%)
Jul 20, 2021
7.734
7.910
7.699
7.903
430,263
+0.18(+2.29%)
Jul 19, 2021
7.699
7.734
7.564
7.727
445,211
-0.05(-0.64%)
Jul 16, 2021
7.797
7.854
7.699
7.776
453,332
+0.01(+0.18%)
Jul 15, 2021
7.755
7.790
7.684
7.762
428,972
+0.01(+0.18%)
Jul 14, 2021
7.910
8.009
7.727
7.748
507,605
-0.14(-1.79%)
Jul 13, 2021
8.101
8.101
7.847
7.889
621,007
-0.25(-3.04%)
Jul 12, 2021
8.136
8.200
8.045
8.136
243,958
-0.04(-0.52%)
Jul 09, 2021
7.903
8.207
7.896
8.179
392,384
+0.36(+4.61%)
Jul 08, 2021
7.925
7.939
7.734
7.819
472,408
-0.14(-1.77%)
Jul 07, 2021
8.136
8.158
7.925
7.960
545,729
-0.18(-2.17%)
Jul 06, 2021
8.271
8.278
8.073
8.136
473,642
-0.13(-1.62%)
Jul 02, 2021
8.412
8.412
8.257
8.271
238,747
-0.10(-1.18%)
Jul 01, 2021
8.313
8.398
8.306
8.370
312,000
+0.06(+0.68%)
Jun 30, 2021
8.320
8.352
8.200
8.313
503,983
-0.06(-0.68%)
Jun 29, 2021
8.412
8.433
8.235
8.370
620,993
+0.02(+0.25%)
Jun 28, 2021
8.610
8.658
8.224
8.348
1,137,073
-0.26(-3.04%)
Jun 25, 2021
8.700
8.720
8.589
8.610
2,201,714
-0.08(-0.95%)
Jun 24, 2021
8.693
8.734
8.617
8.693
363,721
+0.04(+0.48%)
Jun 23, 2021
8.624
8.748
8.548
8.651
541,009
+0.06(+0.72%)
Jun 22, 2021
8.734
8.789
8.493
8.589
928,892
-0.21(-2.43%)
Jun 21, 2021
8.837
8.879
8.762
8.803
349,547
-0.01(-0.08%)
Jun 18, 2021
8.879
9.010
8.782
8.810
647,617
-0.10(-1.16%)
Jun 17, 2021
8.858
8.989
8.686
8.913
669,632
+0.02(+0.23%)
Jun 16, 2021
8.892
8.982
8.851
8.892
665,424
+0.08(+0.94%)
Jun 15, 2021
8.968
9.085
8.810
8.810
2,987,835
-0.68(-7.12%)
Jun 14, 2021
9.382
9.588
9.354
9.485
329,244
+0.20(+2.15%)
Jun 11, 2021
9.237
9.299
9.106
9.285
228,913
+0.04(+0.45%)
Jun 10, 2021
8.899
9.354
8.886
9.244
554,126
+0.39(+4.35%)
Jun 09, 2021
8.824
8.906
8.817
8.858
76,295
+0.03(+0.39%)
Jun 08, 2021
8.851
8.886
8.775
8.824
106,539
+0.01(+0.16%)
Jun 07, 2021
8.727
8.817
8.680
8.810
71,422
+0.12(+1.35%)
Jun 04, 2021
8.645
8.713
8.617
8.693
72,034
+0.06(+0.72%)
Jun 03, 2021
8.596
8.639
8.576
8.631
58,094
-0.01(-0.08%)
Jun 02, 2021
8.583
8.651
8.576
8.638
112,834
+0.06(+0.64%)
Jun 01, 2021
8.493
8.583
8.452
8.583
85,838
+0.13(+1.55%)
May 28, 2021
8.507
8.507
8.424
8.452
62,413
-0.03(-0.41%)
May 27, 2021
8.507
8.507
8.445
8.486
62,101
+0.00(+0.00%)
May 26, 2021
8.472
8.514
8.472
8.486
44,559
+0.01(+0.16%)
May 25, 2021
8.514
8.562
8.472
8.472
98,207
-0.05(-0.57%)
May 24, 2021
8.479
8.541
8.465
8.521
59,321
+0.04(+0.49%)
May 21, 2021
8.569
8.569
8.452
8.479
106,221
-0.02(-0.24%)
May 20, 2021
8.438
8.572
8.348
8.500
123,329
+0.07(+0.82%)
May 19, 2021
8.362
8.438
8.300
8.431
106,327
+0.06(+0.74%)
May 18, 2021
8.362
8.424
8.335
8.369
45,186
+0.01(+0.16%)
May 17, 2021
8.224
8.369
8.224
8.355
58,777
+0.08(+1.00%)
May 14, 2021
8.073
8.345
8.045
8.273
136,115
+0.23(+2.83%)
May 13, 2021
7.866
8.073
7.866
8.045
86,085
+0.15(+1.92%)
May 12, 2021
8.224
8.248
7.873
7.894
199,576
-0.34(-4.10%)
May 11, 2021
8.314
8.314
8.211
8.231
114,026
-0.05(-0.58%)
May 10, 2021
8.341
8.432
8.273
8.279
128,718
-0.07(-0.83%)
May 07, 2021
8.328
8.417
8.328
8.348
55,946
-0.01(-0.08%)
May 06, 2021
8.321
8.369
8.273
8.355
80,323
+0.01(+0.08%)
May 05, 2021
8.328
8.376
8.266
8.348
146,170
+0.03(+0.33%)
May 04, 2021
8.713
8.713
8.307
8.321
247,305
-0.39(-4.51%)
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.