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
The Lion Electric Co.
(NY:
LEV
)
1.040
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 28, 2023
2.090
2.220
2.060
2.220
783,386
+0.13(+6.22%)
Apr 27, 2023
2.070
2.100
2.030
2.090
482,301
+0.01(+0.48%)
Apr 26, 2023
2.090
2.102
2.030
2.080
538,769
-0.02(-0.95%)
Apr 25, 2023
2.110
2.110
2.062
2.100
507,030
-0.04(-1.87%)
Apr 24, 2023
2.160
2.180
2.120
2.140
691,565
-0.02(-0.93%)
Apr 21, 2023
2.200
2.250
2.140
2.160
666,106
-0.03(-1.37%)
Apr 20, 2023
2.250
2.270
2.160
2.190
1,026,588
-0.09(-3.95%)
Apr 19, 2023
2.190
2.390
2.120
2.280
2,274,862
+0.04(+1.79%)
Apr 18, 2023
2.080
2.580
2.050
2.240
5,928,949
+0.27(+13.71%)
Apr 17, 2023
1.760
1.970
1.740
1.970
983,957
+0.21(+11.93%)
Apr 14, 2023
1.690
1.770
1.690
1.760
868,327
+0.04(+2.33%)
Apr 13, 2023
1.700
1.740
1.680
1.720
366,228
+0.04(+2.38%)
Apr 12, 2023
1.760
1.780
1.680
1.680
534,667
-0.05(-2.89%)
Apr 11, 2023
1.740
1.770
1.730
1.730
303,795
-0.01(-0.57%)
Apr 10, 2023
1.750
1.750
1.700
1.740
464,783
+0.01(+0.58%)
Apr 06, 2023
1.790
1.790
1.720
1.730
399,721
-0.06(-3.35%)
Apr 05, 2023
1.850
1.850
1.750
1.790
595,169
-0.06(-3.24%)
Apr 04, 2023
1.870
1.870
1.810
1.850
465,024
-0.02(-1.07%)
Apr 03, 2023
1.870
1.910
1.830
1.870
512,471
+0.01(+0.54%)
Mar 31, 2023
1.780
1.890
1.750
1.860
890,171
+0.11(+6.29%)
Mar 30, 2023
1.750
1.800
1.750
1.750
894,314
-0.01(-0.57%)
Mar 29, 2023
1.790
1.790
1.700
1.760
1,154,262
+0.00(+0.00%)
Mar 28, 2023
1.820
1.820
1.740
1.760
1,073,511
-0.05(-2.76%)
Mar 27, 2023
1.930
1.990
1.800
1.810
1,476,168
-0.04(-2.16%)
Mar 24, 2023
1.860
1.880
1.780
1.850
1,101,122
-0.03(-1.60%)
Mar 23, 2023
1.910
1.930
1.850
1.880
1,054,859
+0.00(+0.00%)
Mar 22, 2023
1.920
1.940
1.860
1.880
1,542,509
-0.01(-0.53%)
Mar 21, 2023
1.880
1.910
1.850
1.890
1,016,865
+0.05(+2.72%)
Mar 20, 2023
1.950
1.950
1.810
1.840
937,439
-0.09(-4.66%)
Mar 17, 2023
2.000
2.030
1.910
1.930
763,088
-0.06(-3.02%)
Mar 16, 2023
2.010
2.029
1.970
1.990
874,908
-0.05(-2.45%)
Mar 15, 2023
2.100
2.100
1.980
2.040
1,174,533
-0.12(-5.56%)
Mar 14, 2023
2.220
2.240
2.100
2.160
1,505,997
-0.02(-0.92%)
Mar 13, 2023
2.080
2.215
2.010
2.180
1,185,666
+0.07(+3.32%)
Mar 10, 2023
2.180
2.180
2.060
2.110
925,268
-0.07(-3.21%)
Mar 09, 2023
2.200
2.260
2.150
2.180
580,088
-0.03(-1.36%)
Mar 08, 2023
2.290
2.300
2.180
2.210
743,476
-0.09(-3.91%)
Mar 07, 2023
2.310
2.340
2.250
2.300
579,313
-0.01(-0.43%)
Mar 06, 2023
2.300
2.389
2.290
2.310
539,328
+0.00(+0.00%)
Mar 03, 2023
2.210
2.350
2.210
2.310
726,697
+0.09(+4.05%)
Mar 02, 2023
2.210
2.230
2.140
2.220
536,687
+0.01(+0.45%)
Mar 01, 2023
2.290
2.295
2.200
2.210
452,890
-0.05(-2.21%)
Feb 28, 2023
2.240
2.270
2.210
2.260
434,601
+0.02(+0.89%)
Feb 27, 2023
2.270
2.310
2.220
2.240
527,924
+0.00(+0.00%)
Feb 24, 2023
2.290
2.290
2.200
2.240
618,402
-0.09(-3.86%)
Feb 23, 2023
2.360
2.390
2.235
2.330
678,075
-0.02(-0.85%)
Feb 22, 2023
2.380
2.425
2.295
2.350
659,912
-0.04(-1.67%)
Feb 21, 2023
2.460
2.510
2.342
2.390
564,736
-0.07(-2.85%)
Feb 17, 2023
2.450
2.470
2.400
2.460
499,374
-0.02(-0.81%)
Feb 16, 2023
2.430
2.565
2.400
2.480
754,014
-0.01(-0.40%)
Feb 15, 2023
2.360
2.490
2.340
2.490
538,995
+0.09(+3.75%)
Feb 14, 2023
2.400
2.435
2.320
2.400
513,876
-0.02(-0.83%)
Feb 13, 2023
2.310
2.450
2.290
2.420
708,895
+0.13(+5.68%)
Feb 10, 2023
2.280
2.305
2.210
2.290
716,174
+0.00(+0.00%)
Feb 09, 2023
2.380
2.460
2.270
2.290
1,007,965
-0.02(-0.87%)
Feb 08, 2023
2.410
2.438
2.310
2.310
737,557
-0.13(-5.33%)
Feb 07, 2023
2.510
2.530
2.390
2.440
997,547
-0.09(-3.56%)
Feb 06, 2023
2.610
2.620
2.512
2.530
696,897
-0.08(-3.07%)
Feb 03, 2023
2.620
2.710
2.550
2.610
861,828
-0.06(-2.25%)
Feb 02, 2023
2.690
2.850
2.635
2.670
1,879,630
+0.03(+1.14%)
Feb 01, 2023
2.630
2.665
2.541
2.640
1,078,543
+0.02(+0.76%)
Jan 31, 2023
2.520
2.620
2.500
2.620
893,734
+0.11(+4.38%)
Jan 30, 2023
2.640
2.640
2.500
2.510
1,020,539
-0.14(-5.28%)
Jan 27, 2023
2.600
2.750
2.560
2.650
1,846,989
+0.03(+1.15%)
Jan 26, 2023
2.690
2.730
2.575
2.620
1,061,083
+0.01(+0.38%)
Jan 25, 2023
2.690
2.710
2.500
2.610
1,341,185
-0.12(-4.40%)
Jan 24, 2023
2.550
2.790
2.540
2.730
1,939,580
+0.14(+5.41%)
Jan 23, 2023
2.500
2.630
2.495
2.590
1,180,213
+0.09(+3.60%)
Jan 20, 2023
2.430
2.520
2.400
2.500
746,543
+0.10(+4.17%)
Jan 19, 2023
2.590
2.600
2.390
2.400
1,179,750
-0.20(-7.69%)
Jan 18, 2023
2.560
2.700
2.540
2.600
2,181,855
+0.06(+2.36%)
Jan 17, 2023
2.670
2.670
2.480
2.540
2,079,924
+0.05(+2.01%)
Jan 13, 2023
2.150
2.595
2.150
2.490
3,015,696
+0.32(+14.75%)
Jan 12, 2023
2.140
2.200
2.074
2.170
1,030,988
+0.05(+2.36%)
Jan 11, 2023
2.110
2.160
2.055
2.120
1,323,433
+0.02(+0.95%)
Jan 10, 2023
2.030
2.100
2.020
2.100
1,134,920
+0.05(+2.44%)
Jan 09, 2023
2.090
2.170
2.040
2.050
1,213,991
-0.01(-0.49%)
Jan 06, 2023
2.110
2.130
2.030
2.060
1,420,674
-0.05(-2.37%)
Jan 05, 2023
2.180
2.208
2.110
2.110
641,503
-0.09(-4.09%)
Jan 04, 2023
2.170
2.240
2.120
2.200
1,462,051
+0.07(+3.29%)
Jan 03, 2023
2.290
2.320
2.090
2.130
1,523,077
-0.11(-4.91%)
Dec 30, 2022
2.110
2.320
2.070
2.240
2,404,163
+0.16(+7.69%)
Dec 29, 2022
2.030
2.150
1.990
2.080
3,237,651
+0.09(+4.52%)
Dec 28, 2022
1.980
2.075
1.980
1.990
1,326,985
+0.01(+0.51%)
Dec 27, 2022
2.040
2.050
1.960
1.980
1,402,202
-0.02(-1.00%)
Dec 23, 2022
1.990
2.018
1.960
2.000
801,583
-0.02(-0.99%)
Dec 22, 2022
2.040
2.073
1.930
2.020
1,267,443
-0.03(-1.46%)
Dec 21, 2022
2.070
2.105
1.990
2.050
1,940,200
+0.00(+0.00%)
Dec 20, 2022
1.830
2.080
1.830
2.050
2,597,224
+0.21(+11.41%)
Dec 19, 2022
2.030
2.040
1.840
1.840
2,171,339
-0.16(-8.00%)
Dec 16, 2022
2.000
2.100
1.950
2.000
2,601,142
-0.04(-1.96%)
Dec 15, 2022
1.960
2.100
1.900
2.040
2,014,675
+0.05(+2.51%)
Dec 14, 2022
2.230
2.240
1.970
1.990
4,467,888
-0.20(-9.13%)
Dec 13, 2022
2.300
2.400
2.190
2.190
6,341,452
-0.48(-17.98%)
Dec 12, 2022
2.770
2.780
2.650
2.670
633,619
-0.10(-3.61%)
Dec 09, 2022
2.780
2.818
2.742
2.770
327,938
-0.02(-0.72%)
Dec 08, 2022
2.850
2.895
2.770
2.790
439,103
-0.04(-1.41%)
Dec 07, 2022
2.910
2.910
2.765
2.830
643,008
-0.03(-1.05%)
Dec 06, 2022
3.000
3.050
2.840
2.860
758,332
-0.16(-5.30%)
Dec 05, 2022
2.790
3.090
2.750
3.020
1,162,755
+0.26(+9.42%)
Dec 02, 2022
2.650
2.785
2.600
2.760
653,175
+0.09(+3.37%)
Dec 01, 2022
2.800
2.800
2.651
2.670
1,042,825
-0.11(-3.96%)
Nov 30, 2022
2.700
2.780
2.675
2.780
1,478,200
+0.08(+2.96%)
Nov 29, 2022
2.740
2.780
2.660
2.700
842,458
-0.05(-1.82%)
Nov 28, 2022
2.850
2.900
2.730
2.750
634,502
-0.12(-4.18%)
Nov 25, 2022
2.970
3.045
2.860
2.870
589,050
-0.06(-2.05%)
Nov 23, 2022
2.900
2.950
2.845
2.930
662,426
+0.02(+0.69%)
Nov 22, 2022
2.960
2.960
2.860
2.910
699,648
-0.03(-1.02%)
Nov 21, 2022
3.020
3.020
2.900
2.940
728,005
-0.07(-2.33%)
Nov 18, 2022
3.140
3.140
2.990
3.010
885,427
-0.10(-3.22%)
Nov 17, 2022
3.090
3.110
2.990
3.110
1,142,223
-0.02(-0.64%)
Nov 16, 2022
3.370
3.370
3.120
3.130
814,100
-0.26(-7.67%)
Nov 15, 2022
3.510
3.525
3.355
3.390
1,367,527
-0.05(-1.45%)
Nov 14, 2022
3.690
3.730
3.420
3.440
1,280,689
-0.24(-6.52%)
Nov 11, 2022
3.430
3.690
3.380
3.680
1,119,450
+0.26(+7.60%)
Nov 10, 2022
3.160
3.490
3.130
3.420
1,340,597
+0.40(+13.25%)
Nov 09, 2022
3.200
3.200
2.990
3.020
1,606,778
-0.24(-7.36%)
Nov 08, 2022
3.290
3.315
3.150
3.260
901,255
+0.02(+0.62%)
Nov 07, 2022
3.250
3.260
3.090
3.240
1,023,413
+0.06(+1.89%)
Nov 04, 2022
3.320
3.361
3.115
3.180
947,191
-0.03(-0.93%)
Nov 03, 2022
3.150
3.300
3.085
3.210
1,331,340
+0.01(+0.31%)
Nov 02, 2022
3.180
3.200
1,579,820
+0.21(+7.02%)
Nov 01, 2022
3.110
3.180
2.980
2.990
845,185
-0.04(-1.32%)
Oct 31, 2022
2.830
3.030
2.790
3.030
1,179,783
+0.21(+7.45%)
Oct 28, 2022
2.760
2.850
2.695
2.820
992,929
+0.08(+2.92%)
Oct 27, 2022
2.790
2.930
2.730
2.740
922,684
+0.01(+0.37%)
Oct 26, 2022
2.730
2.880
2.680
2.730
1,449,503
+0.01(+0.37%)
Oct 25, 2022
2.510
2.760
2.480
2.720
1,332,133
+0.24(+9.68%)
Oct 24, 2022
2.520
2.540
2.420
2.480
688,122
+0.00(+0.00%)
Oct 21, 2022
2.520
2.530
2.360
2.480
1,166,279
+0.06(+2.48%)
Oct 20, 2022
2.490
2.585
2.420
2.420
582,533
-0.07(-2.81%)
Oct 19, 2022
2.560
2.571
2.430
2.490
829,956
-0.11(-4.23%)
Oct 18, 2022
2.630
2.730
2.560
2.600
636,607
+0.01(+0.39%)
Oct 17, 2022
2.550
2.675
2.520
2.590
645,031
+0.13(+5.28%)
Oct 14, 2022
2.570
2.600
2.440
2.460
1,034,102
-0.08(-3.15%)
Oct 13, 2022
2.420
2.560
2.380
2.540
1,563,996
+0.00(+0.00%)
Oct 12, 2022
2.540
2.590
2.500
2.540
950,097
-0.01(-0.39%)
Oct 11, 2022
2.580
2.628
2.450
2.550
1,033,892
+0.02(+0.79%)
Oct 10, 2022
2.650
2.670
2.505
2.530
985,901
-0.13(-4.89%)
Oct 07, 2022
2.840
2.840
2.650
2.660
1,367,332
-0.18(-6.34%)
Oct 06, 2022
2.940
3.010
2.820
2.840
1,777,087
-0.11(-3.73%)
Oct 05, 2022
3.070
3.070
2.900
2.950
1,491,646
-0.19(-6.05%)
Oct 04, 2022
3.120
3.205
3.065
3.140
1,271,189
+0.07(+2.28%)
Oct 03, 2022
2.900
3.090
2.820
3.070
1,572,697
+0.21(+7.34%)
Sep 30, 2022
2.850
2.950
2.820
2.860
1,455,591
+0.01(+0.35%)
Sep 29, 2022
3.010
3.060
2.830
2.850
3,533,839
-0.20(-6.56%)
Sep 28, 2022
2.980
3.090
2.970
3.050
1,250,868
+0.07(+2.35%)
Sep 27, 2022
2.980
3.080
2.920
2.980
1,563,841
+0.11(+3.83%)
Sep 26, 2022
2.970
3.100
2.860
2.870
1,335,191
-0.14(-4.65%)
Sep 23, 2022
2.970
3.025
2.920
3.010
2,177,129
-0.02(-0.66%)
Sep 22, 2022
3.210
3.280
2.970
3.030
1,650,423
-0.22(-6.77%)
Sep 21, 2022
3.340
3.370
3.200
3.250
1,289,673
-0.06(-1.81%)
Sep 20, 2022
3.410
3.420
3.280
3.310
1,502,926
-0.16(-4.61%)
Sep 19, 2022
3.500
3.560
3.440
3.470
926,923
-0.08(-2.25%)
Sep 16, 2022
3.670
3.690
3.455
3.550
2,002,316
-0.16(-4.31%)
Sep 15, 2022
3.780
3.900
3.704
3.710
1,013,171
-0.11(-2.88%)
Sep 14, 2022
3.750
3.830
3.660
3.820
628,974
+0.07(+1.87%)
Sep 13, 2022
3.810
3.810
3.690
3.750
962,322
-0.18(-4.58%)
Sep 12, 2022
3.950
3.960
3.810
3.930
847,363
+0.01(+0.26%)
Sep 09, 2022
3.870
3.980
3.860
3.920
743,132
+0.04(+1.03%)
Sep 08, 2022
3.840
3.890
3.710
3.880
902,892
+0.00(+0.00%)
Sep 07, 2022
3.920
3.920
3.760
3.880
828,630
-0.01(-0.26%)
Sep 06, 2022
3.860
3.950
3.760
3.890
1,039,059
+0.04(+1.04%)
Sep 02, 2022
4.100
4.100
3.779
3.850
1,335,767
-0.12(-3.02%)
Sep 01, 2022
3.900
4.060
3.770
3.970
1,913,930
+0.13(+3.39%)
Aug 31, 2022
3.860
3.920
3.765
3.840
592,361
+0.05(+1.32%)
Aug 30, 2022
3.970
3.983
3.750
3.790
641,992
-0.13(-3.32%)
Aug 29, 2022
3.950
4.090
3.900
3.920
571,810
-0.10(-2.49%)
Aug 26, 2022
4.110
4.160
3.980
4.020
924,417
-0.12(-2.90%)
Aug 25, 2022
4.250
4.290
4.110
4.140
836,599
-0.08(-1.90%)
Aug 24, 2022
4.210
4.330
4.160
4.220
584,577
+0.05(+1.20%)
Aug 23, 2022
4.260
4.290
4.140
4.170
822,597
-0.05(-1.18%)
Aug 22, 2022
4.400
4.410
4.190
4.220
1,000,250
-0.25(-5.59%)
Aug 19, 2022
4.680
4.720
4.470
4.470
839,995
-0.33(-6.88%)
Aug 18, 2022
4.790
4.850
4.610
4.800
1,364,395
-0.03(-0.62%)
Aug 17, 2022
5.020
5.020
4.830
4.830
708,387
-0.29(-5.66%)
Aug 16, 2022
5.110
5.130
4.875
5.120
1,253,536
+0.00(+0.00%)
Aug 15, 2022
5.250
5.340
5.049
5.120
690,678
-0.17(-3.21%)
Aug 12, 2022
5.300
5.360
5.105
5.290
692,221
+0.10(+1.93%)
Aug 11, 2022
5.530
5.530
5.175
5.190
740,397
-0.28(-5.12%)
Aug 10, 2022
5.300
5.470
5.160
5.470
964,475
+0.28(+5.39%)
Aug 09, 2022
5.570
5.570
5.110
5.190
701,475
-0.37(-6.65%)
Aug 08, 2022
5.440
5.660
5.395
5.560
839,976
+0.18(+3.35%)
Aug 05, 2022
5.300
5.440
5.200
5.380
654,747
+0.01(+0.19%)
Aug 04, 2022
5.290
5.405
5.225
5.370
704,223
+0.14(+2.68%)
Aug 03, 2022
5.090
5.255
5.060
5.230
697,653
+0.18(+3.56%)
Aug 02, 2022
4.830
5.070
4.830
5.050
583,743
+0.16(+3.27%)
Aug 01, 2022
4.840
4.940
4.700
4.890
350,085
-0.02(-0.41%)
Jul 29, 2022
5.020
5.040
4.785
4.910
477,227
-0.13(-2.58%)
Jul 28, 2022
4.710
5.040
4.650
5.040
782,209
+0.36(+7.69%)
Jul 27, 2022
4.580
4.690
4.520
4.680
309,661
+0.14(+3.08%)
Jul 26, 2022
4.770
4.770
4.530
4.540
408,562
-0.24(-5.02%)
Jul 25, 2022
4.730
4.830
4.660
4.780
377,011
+0.03(+0.63%)
Jul 22, 2022
5.110
5.110
4.730
4.750
411,166
-0.34(-6.68%)
Jul 21, 2022
5.110
5.140
4.990
5.090
668,713
-0.02(-0.39%)
Jul 20, 2022
4.660
5.110
4.640
5.110
979,526
+0.47(+10.13%)
Jul 19, 2022
4.510
4.660
4.500
4.640
436,779
+0.22(+4.98%)
Jul 18, 2022
4.330
4.520
4.330
4.420
484,863
+0.13(+3.03%)
Jul 15, 2022
4.320
4.380
4.235
4.290
470,361
-0.01(-0.23%)
Jul 14, 2022
4.230
4.320
4.101
4.300
684,006
+0.01(+0.23%)
Jul 13, 2022
4.280
4.340
4.210
4.290
590,924
-0.08(-1.83%)
Jul 12, 2022
4.330
4.410
4.275
4.370
843,916
+0.02(+0.46%)
Jul 11, 2022
4.600
4.640
4.340
4.350
755,410
-0.32(-6.85%)
Jul 08, 2022
4.560
4.720
4.540
4.670
663,528
+0.09(+1.97%)
Jul 07, 2022
4.420
4.600
4.400
4.580
557,315
+0.21(+4.81%)
Jul 06, 2022
4.360
4.440
4.230
4.370
614,368
+0.04(+0.92%)
Jul 05, 2022
4.150
4.330
4.070
4.330
921,447
+0.07(+1.64%)
Jul 01, 2022
4.210
4.380
4.200
4.260
582,027
+0.05(+1.19%)
Jun 30, 2022
4.210
4.390
4.145
4.210
845,091
-0.13(-3.00%)
Jun 29, 2022
4.460
4.540
4.110
4.340
2,829,025
-0.12(-2.69%)
Jun 28, 2022
4.620
4.650
4.390
4.460
966,300
-0.14(-3.04%)
Jun 27, 2022
4.880
4.900
4.540
4.600
692,811
-0.13(-2.75%)
Jun 24, 2022
4.640
4.800
4.620
4.730
803,320
+0.15(+3.28%)
Jun 23, 2022
4.510
4.580
4.330
4.580
1,116,620
+0.14(+3.15%)
Jun 22, 2022
4.700
4.760
4.405
4.440
1,004,072
-0.30(-6.33%)
Jun 21, 2022
4.630
4.855
4.600
4.740
801,333
+0.20(+4.41%)
Jun 17, 2022
4.460
4.690
4.335
4.540
1,934,491
+0.10(+2.25%)
Jun 16, 2022
4.710
4.710
4.360
4.440
921,087
-0.38(-7.88%)
Jun 15, 2022
4.780
4.879
4.670
4.820
726,645
+0.11(+2.34%)
Jun 14, 2022
4.990
5.000
4.680
4.710
839,881
-0.26(-5.23%)
Jun 13, 2022
4.980
5.085
4.870
4.970
1,016,490
-0.17(-3.31%)
Jun 10, 2022
5.200
5.265
5.025
5.140
949,888
-0.12(-2.28%)
Jun 09, 2022
5.510
5.510
5.250
5.260
535,474
-0.26(-4.71%)
Jun 08, 2022
5.440
5.600
5.370
5.520
447,110
+0.08(+1.47%)
Jun 07, 2022
5.330
5.460
5.270
5.440
514,021
+0.00(+0.00%)
Jun 06, 2022
5.410
5.470
5.285
5.440
511,506
+0.08(+1.49%)
Jun 03, 2022
5.440
5.560
5.360
5.360
364,674
-0.27(-4.80%)
Jun 02, 2022
5.360
5.650
5.350
5.630
423,914
+0.26(+4.84%)
Jun 01, 2022
5.800
5.860
5.350
5.370
541,750
-0.40(-6.93%)
May 31, 2022
5.790
5.990
5.720
5.770
703,517
+0.10(+1.76%)
May 27, 2022
5.500
5.680
5.500
5.670
490,289
+0.21(+3.85%)
May 26, 2022
5.310
5.540
5.270
5.460
481,310
+0.18(+3.41%)
May 25, 2022
5.230
5.340
5.080
5.280
429,313
+0.00(+0.00%)
May 24, 2022
5.460
5.570
5.215
5.280
527,839
-0.34(-6.05%)
May 23, 2022
5.390
5.630
5.197
5.620
345,552
+0.27(+5.05%)
May 20, 2022
5.570
5.630
5.200
5.350
636,704
-0.16(-2.90%)
May 19, 2022
5.290
5.660
5.290
5.510
558,808
+0.14(+2.61%)
May 18, 2022
5.560
5.680
5.360
5.370
459,178
-0.30(-5.29%)
May 17, 2022
5.550
5.795
5.510
5.670
799,291
+0.20(+3.66%)
May 16, 2022
5.310
5.530
5.250
5.470
692,581
+0.12(+2.24%)
May 13, 2022
5.360
5.535
5.290
5.350
767,746
+0.14(+2.69%)
May 12, 2022
4.780
5.250
4.730
5.210
916,599
+0.29(+5.89%)
May 11, 2022
5.140
5.250
4.890
4.920
1,476,589
-0.20(-3.91%)
May 10, 2022
5.700
5.840
5.105
5.120
1,169,773
-0.47(-8.41%)
May 09, 2022
5.800
5.830
5.560
5.590
774,753
-0.32(-5.41%)
May 06, 2022
5.980
6.090
5.825
5.910
579,565
-0.13(-2.15%)
May 05, 2022
6.340
6.370
5.990
6.040
740,704
-0.46(-7.08%)
May 04, 2022
6.380
6.510
5.985
6.500
666,495
+0.29(+4.67%)
May 03, 2022
6.200
6.300
6.090
6.210
740,516
+0.00(+0.00%)
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.