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
Riskified Ltd Cl A
(NY:
RSKD
)
6.090
+0.010 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
4.810
5.000
4.750
4.910
175,070
+0.09(+1.87%)
Apr 27, 2023
4.890
4.890
4.710
4.820
200,184
-0.07(-1.43%)
Apr 26, 2023
5.020
5.045
4.850
4.890
210,251
-0.09(-1.81%)
Apr 25, 2023
5.010
5.070
4.930
4.980
237,145
-0.08(-1.58%)
Apr 24, 2023
5.190
5.231
5.010
5.060
176,325
-0.17(-3.25%)
Apr 21, 2023
5.180
5.250
5.130
5.230
102,217
+0.04(+0.77%)
Apr 20, 2023
5.110
5.270
5.100
5.190
156,526
+0.00(+0.00%)
Apr 19, 2023
5.190
5.260
5.100
5.190
216,514
-0.09(-1.70%)
Apr 18, 2023
5.450
5.450
5.180
5.280
258,697
-0.07(-1.31%)
Apr 17, 2023
5.420
5.480
5.320
5.350
129,105
-0.02(-0.37%)
Apr 14, 2023
5.410
5.480
5.300
5.370
151,538
-0.02(-0.37%)
Apr 13, 2023
5.330
5.480
5.320
5.390
179,019
+0.10(+1.89%)
Apr 12, 2023
5.520
5.640
5.260
5.290
180,349
-0.19(-3.47%)
Apr 11, 2023
5.330
5.525
5.324
5.480
182,281
+0.15(+2.81%)
Apr 10, 2023
5.130
5.375
5.080
5.330
680,244
+0.13(+2.50%)
Apr 06, 2023
5.200
5.360
5.110
5.200
703,951
-0.04(-0.76%)
Apr 05, 2023
5.650
5.810
5.160
5.240
552,611
-0.49(-8.55%)
Apr 04, 2023
5.760
5.780
5.460
5.730
487,294
-0.03(-0.52%)
Apr 03, 2023
5.660
5.800
5.600
5.760
283,261
+0.12(+2.13%)
Mar 31, 2023
5.460
5.650
5.450
5.640
368,417
+0.21(+3.87%)
Mar 30, 2023
5.390
5.470
5.320
5.430
312,903
+0.07(+1.31%)
Mar 29, 2023
5.310
5.380
5.210
5.360
221,410
+0.11(+2.10%)
Mar 28, 2023
5.330
5.360
5.220
5.250
275,642
-0.11(-2.05%)
Mar 27, 2023
5.340
5.390
5.260
5.360
214,782
+0.04(+0.75%)
Mar 24, 2023
5.250
5.390
5.210
5.320
183,211
+0.06(+1.14%)
Mar 23, 2023
5.250
5.450
5.219
5.260
245,226
+0.07(+1.35%)
Mar 22, 2023
5.340
5.351
5.170
5.190
237,634
-0.14(-2.63%)
Mar 21, 2023
5.290
5.480
5.270
5.330
263,275
+0.11(+2.11%)
Mar 20, 2023
5.430
5.470
5.150
5.220
271,735
-0.21(-3.87%)
Mar 17, 2023
5.600
5.690
5.380
5.430
270,781
-0.19(-3.38%)
Mar 16, 2023
5.650
5.717
5.550
5.620
248,267
-0.05(-0.88%)
Mar 15, 2023
5.670
5.785
5.580
5.670
302,303
-0.16(-2.74%)
Mar 14, 2023
5.960
6.020
5.650
5.830
575,505
+0.06(+1.04%)
Mar 13, 2023
5.420
5.950
5.260
5.770
1,112,436
+0.26(+4.72%)
Mar 10, 2023
5.800
6.239
5.470
5.510
907,787
+0.13(+2.42%)
Mar 09, 2023
5.600
5.680
5.345
5.380
283,186
-0.20(-3.58%)
Mar 08, 2023
5.850
5.880
5.470
5.580
422,890
-0.27(-4.62%)
Mar 07, 2023
5.690
5.940
5.690
5.850
332,018
+0.18(+3.17%)
Mar 06, 2023
5.580
5.760
5.550
5.670
239,737
+0.12(+2.16%)
Mar 03, 2023
5.770
5.770
5.500
5.550
273,949
-0.06(-1.07%)
Mar 02, 2023
5.310
5.680
5.300
5.610
456,521
+0.27(+5.06%)
Mar 01, 2023
5.490
5.550
5.310
5.340
351,614
-0.16(-2.91%)
Feb 28, 2023
5.390
5.500
5.370
5.500
548,643
+0.12(+2.23%)
Feb 27, 2023
5.480
5.500
5.380
5.380
423,966
-0.11(-2.00%)
Feb 24, 2023
5.520
5.590
5.260
5.490
484,882
-0.12(-2.14%)
Feb 23, 2023
6.140
6.200
5.350
5.610
686,695
-0.37(-6.19%)
Feb 22, 2023
5.710
6.030
5.710
5.980
502,668
+0.30(+5.28%)
Feb 21, 2023
5.760
5.785
5.570
5.680
231,210
-0.14(-2.41%)
Feb 17, 2023
5.850
5.930
5.680
5.820
255,026
-0.11(-1.85%)
Feb 16, 2023
6.140
6.140
5.900
5.930
255,615
-0.25(-4.05%)
Feb 15, 2023
6.000
6.210
6.000
6.180
295,252
+0.14(+2.32%)
Feb 14, 2023
5.910
6.080
5.850
6.040
155,471
+0.09(+1.51%)
Feb 13, 2023
5.820
6.040
5.710
5.950
230,920
+0.12(+2.06%)
Feb 10, 2023
6.000
6.070
5.780
5.830
251,399
-0.24(-3.95%)
Feb 09, 2023
6.230
6.250
6.050
6.070
273,769
-0.05(-0.82%)
Feb 08, 2023
6.290
6.290
6.010
6.120
428,974
-0.18(-2.86%)
Feb 07, 2023
6.260
6.310
6.070
6.300
269,682
+0.00(+0.00%)
Feb 06, 2023
6.240
6.400
6.100
6.300
406,388
+0.00(+0.00%)
Feb 03, 2023
6.470
6.610
6.290
6.300
776,023
-0.25(-3.82%)
Feb 02, 2023
6.500
6.730
6.390
6.550
638,599
+0.20(+3.15%)
Feb 01, 2023
6.090
6.390
5.960
6.350
553,279
+0.27(+4.44%)
Jan 31, 2023
5.720
6.120
5.710
6.080
632,922
+0.35(+6.11%)
Jan 30, 2023
5.670
5.900
5.659
5.730
301,819
-0.06(-1.04%)
Jan 27, 2023
5.470
5.890
5.441
5.790
593,783
+0.30(+5.46%)
Jan 26, 2023
5.530
5.640
5.340
5.490
231,730
+0.03(+0.55%)
Jan 25, 2023
5.410
5.530
5.355
5.460
312,628
-0.01(-0.18%)
Jan 24, 2023
5.510
5.730
5.380
5.470
311,572
-0.10(-1.80%)
Jan 23, 2023
5.500
5.770
5.440
5.570
386,132
+0.13(+2.39%)
Jan 20, 2023
4.880
5.480
4.780
5.440
538,856
+0.23(+4.41%)
Jan 19, 2023
5.200
5.265
5.155
5.210
248,567
-0.05(-0.95%)
Jan 18, 2023
5.300
5.320
5.175
5.260
274,232
-0.02(-0.38%)
Jan 17, 2023
5.290
5.340
5.110
5.280
254,747
-0.03(-0.56%)
Jan 13, 2023
5.170
5.370
5.150
5.310
199,599
+0.06(+1.14%)
Jan 12, 2023
5.320
5.340
5.120
5.250
180,739
-0.01(-0.19%)
Jan 11, 2023
5.030
5.270
4.950
5.260
314,149
+0.26(+5.20%)
Jan 10, 2023
4.830
5.047
4.680
5.000
682,614
+0.20(+4.17%)
Jan 09, 2023
4.580
4.930
4.580
4.800
473,749
+0.39(+8.84%)
Jan 06, 2023
4.440
4.490
4.225
4.410
344,272
-0.11(-2.43%)
Jan 05, 2023
4.600
4.620
4.510
4.520
88,974
-0.12(-2.59%)
Jan 04, 2023
4.600
4.700
4.540
4.640
181,141
+0.03(+0.65%)
Jan 03, 2023
4.710
4.840
4.565
4.610
181,028
-0.01(-0.22%)
Dec 30, 2022
4.500
4.660
4.450
4.620
367,670
-0.09(-1.91%)
Dec 29, 2022
4.700
4.830
4.560
4.710
282,568
+0.05(+1.07%)
Dec 28, 2022
4.520
4.690
4.510
4.660
363,557
+0.13(+2.87%)
Dec 27, 2022
4.670
4.670
4.520
4.530
195,514
-0.19(-4.03%)
Dec 23, 2022
4.670
4.770
4.620
4.720
197,723
-0.07(-1.46%)
Dec 22, 2022
4.900
4.910
4.680
4.790
202,833
-0.14(-2.84%)
Dec 21, 2022
4.920
4.940
4.810
4.930
152,695
+0.04(+0.82%)
Dec 20, 2022
4.830
4.990
4.760
4.890
215,281
+0.01(+0.20%)
Dec 19, 2022
5.090
5.090
4.780
4.880
348,074
-0.17(-3.37%)
Dec 16, 2022
4.790
5.070
4.790
5.050
406,075
+0.23(+4.77%)
Dec 15, 2022
4.970
5.000
4.750
4.820
436,118
-0.25(-4.93%)
Dec 14, 2022
4.970
5.130
4.880
5.070
468,043
+0.09(+1.81%)
Dec 13, 2022
4.970
5.010
4.820
4.980
415,628
+0.15(+3.11%)
Dec 12, 2022
4.780
4.940
4.550
4.830
833,122
-0.03(-0.62%)
Dec 09, 2022
5.010
5.085
4.820
4.860
338,088
-0.18(-3.57%)
Dec 08, 2022
5.000
5.060
4.900
5.040
635,532
+0.08(+1.61%)
Dec 07, 2022
5.010
5.100
4.930
4.960
341,307
-0.11(-2.17%)
Dec 06, 2022
5.370
5.370
5.040
5.070
585,984
-0.27(-5.06%)
Dec 05, 2022
5.120
5.360
5.100
5.340
1,126,849
+0.19(+3.69%)
Dec 02, 2022
5.070
5.280
5.070
5.150
196,555
+0.01(+0.19%)
Dec 01, 2022
5.180
5.300
5.090
5.140
204,876
-0.02(-0.39%)
Nov 30, 2022
4.920
5.190
4.890
5.160
2,489,974
+0.29(+5.95%)
Nov 29, 2022
4.790
4.900
4.710
4.870
437,818
+0.13(+2.74%)
Nov 28, 2022
4.750
4.990
4.740
4.740
220,865
-0.12(-2.47%)
Nov 25, 2022
4.940
4.940
4.790
4.860
88,186
-0.09(-1.82%)
Nov 23, 2022
4.840
5.000
4.780
4.950
145,946
+0.04(+0.81%)
Nov 22, 2022
4.920
4.950
4.700
4.910
267,396
+0.03(+0.61%)
Nov 21, 2022
5.010
5.090
4.850
4.880
190,886
-0.21(-4.13%)
Nov 18, 2022
5.430
5.430
5.040
5.090
241,490
-0.21(-3.96%)
Nov 17, 2022
5.140
5.450
5.130
5.300
2,556,675
+0.02(+0.38%)
Nov 16, 2022
5.640
5.800
5.150
5.280
441,866
-0.40(-7.04%)
Nov 15, 2022
5.670
5.835
5.480
5.680
1,026,720
+0.18(+3.27%)
Nov 14, 2022
5.750
5.795
5.400
5.500
477,043
-0.39(-6.62%)
Nov 11, 2022
5.510
5.900
5.480
5.890
1,098,098
+0.37(+6.70%)
Nov 10, 2022
5.000
5.550
4.855
5.520
925,333
+0.41(+8.02%)
Nov 09, 2022
4.500
5.269
4.350
5.110
1,743,198
+1.02(+24.94%)
Nov 08, 2022
4.050
4.090
3.880
4.090
195,408
+0.07(+1.74%)
Nov 07, 2022
4.000
4.020
3.820
4.020
248,317
+0.00(+0.00%)
Nov 04, 2022
4.000
4.030
3.820
4.020
247,422
+0.03(+0.75%)
Nov 03, 2022
4.030
4.230
3.910
3.990
1,563,168
-0.24(-5.67%)
Nov 02, 2022
4.300
4.350
4.140
4.230
374,479
-0.10(-2.31%)
Nov 01, 2022
4.500
4.550
4.330
4.330
215,453
-0.12(-2.70%)
Oct 31, 2022
4.350
4.540
4.320
4.450
244,425
+0.05(+1.14%)
Oct 28, 2022
4.460
4.540
4.320
4.400
179,144
-0.05(-1.12%)
Oct 27, 2022
4.390
4.570
4.270
4.450
174,900
+0.01(+0.23%)
Oct 26, 2022
4.440
4.600
4.320
4.440
204,191
+0.00(+0.00%)
Oct 25, 2022
4.200
4.500
4.150
4.440
254,404
+0.27(+6.47%)
Oct 24, 2022
4.200
4.200
4.000
4.170
204,102
+0.00(+0.00%)
Oct 21, 2022
4.080
4.200
3.980
4.170
177,791
+0.07(+1.71%)
Oct 20, 2022
4.120
4.200
3.950
4.100
346,597
-0.06(-1.44%)
Oct 19, 2022
4.190
4.290
4.095
4.160
401,447
-0.08(-1.89%)
Oct 18, 2022
4.150
4.280
4.120
4.240
289,796
+0.14(+3.41%)
Oct 17, 2022
4.150
4.150
3.900
4.100
318,101
+0.00(+0.00%)
Oct 14, 2022
4.130
4.150
3.970
4.100
314,783
+0.00(+0.00%)
Oct 13, 2022
3.950
4.150
3.930
4.100
327,087
+0.04(+0.99%)
Oct 12, 2022
4.110
4.110
3.810
4.060
340,206
-0.04(-0.98%)
Oct 11, 2022
4.070
4.150
3.940
4.100
430,432
-0.03(-0.73%)
Oct 10, 2022
4.130
4.200
4.045
4.130
555,274
+0.00(+0.00%)
Oct 07, 2022
4.140
4.210
3.990
4.130
516,593
-0.09(-2.13%)
Oct 06, 2022
4.090
4.230
4.060
4.220
389,510
+0.11(+2.68%)
Oct 05, 2022
3.960
4.180
3.960
4.110
585,984
+0.01(+0.24%)
Oct 04, 2022
3.710
4.210
3.710
4.100
241,788
+0.34(+9.04%)
Oct 03, 2022
3.900
3.900
3.430
3.760
631,844
-0.18(-4.57%)
Sep 30, 2022
3.990
4.070
3.930
3.940
503,220
-0.08(-1.99%)
Sep 29, 2022
3.930
4.030
3.840
4.020
533,193
-0.01(-0.25%)
Sep 28, 2022
3.910
4.040
3.890
4.030
406,518
+0.15(+3.87%)
Sep 27, 2022
4.060
4.075
3.810
3.880
416,871
-0.13(-3.24%)
Sep 26, 2022
3.950
4.130
3.910
4.010
282,090
-0.03(-0.74%)
Sep 23, 2022
4.000
4.060
3.940
4.040
332,111
-0.02(-0.49%)
Sep 22, 2022
4.240
4.240
4.030
4.060
248,646
-0.15(-3.56%)
Sep 21, 2022
4.290
4.350
4.195
4.210
147,332
-0.06(-1.41%)
Sep 20, 2022
4.300
4.330
4.220
4.270
111,953
-0.07(-1.61%)
Sep 19, 2022
4.220
4.350
4.200
4.340
201,976
+0.03(+0.70%)
Sep 16, 2022
4.540
4.540
4.245
4.310
269,014
-0.26(-5.69%)
Sep 15, 2022
4.600
4.820
4.570
4.570
211,048
-0.13(-2.77%)
Sep 14, 2022
4.700
4.790
4.600
4.700
162,351
+0.00(+0.00%)
Sep 13, 2022
4.800
4.810
4.670
4.700
237,011
-0.30(-6.00%)
Sep 12, 2022
4.970
5.002
4.910
5.000
191,937
+0.07(+1.42%)
Sep 09, 2022
4.760
5.000
4.760
4.930
204,530
+0.23(+4.89%)
Sep 08, 2022
4.780
4.840
4.650
4.700
100,886
-0.17(-3.49%)
Sep 07, 2022
4.770
4.890
4.690
4.870
127,336
+0.11(+2.31%)
Sep 06, 2022
4.770
4.910
4.750
4.760
169,435
-0.03(-0.63%)
Sep 02, 2022
4.940
4.970
4.770
4.790
223,286
-0.13(-2.64%)
Sep 01, 2022
4.980
5.090
4.830
4.920
202,751
-0.14(-2.77%)
Aug 31, 2022
5.000
5.170
5.000
5.060
203,427
+0.04(+0.80%)
Aug 30, 2022
5.180
5.180
4.960
5.020
224,676
-0.08(-1.57%)
Aug 29, 2022
5.050
5.220
5.040
5.100
201,093
-0.10(-1.92%)
Aug 26, 2022
5.330
5.450
5.166
5.200
424,309
-0.11(-2.07%)
Aug 25, 2022
5.280
5.490
5.240
5.310
425,894
+0.09(+1.72%)
Aug 24, 2022
5.270
5.450
5.210
5.220
270,561
-0.08(-1.51%)
Aug 23, 2022
5.340
5.570
5.270
5.300
258,288
-0.11(-2.03%)
Aug 22, 2022
5.040
5.410
5.040
5.410
558,316
+0.27(+5.25%)
Aug 19, 2022
5.310
5.380
5.080
5.140
3,755,897
-0.24(-4.46%)
Aug 18, 2022
5.450
5.500
5.330
5.380
608,429
-0.16(-2.89%)
Aug 17, 2022
5.590
5.670
5.350
5.540
465,999
-0.10(-1.77%)
Aug 16, 2022
5.660
5.740
5.380
5.640
520,465
-0.06(-1.05%)
Aug 15, 2022
5.990
6.150
5.610
5.700
693,404
-0.40(-6.56%)
Aug 12, 2022
6.200
6.220
5.790
6.100
879,990
-0.12(-1.93%)
Aug 11, 2022
5.660
6.300
5.630
6.220
915,649
+0.62(+11.07%)
Aug 10, 2022
6.150
6.160
5.400
5.600
839,985
+0.11(+2.00%)
Aug 09, 2022
5.490
5.660
5.360
5.490
483,755
+0.13(+2.43%)
Aug 08, 2022
5.100
5.410
5.080
5.360
434,775
+0.27(+5.30%)
Aug 05, 2022
5.080
5.190
4.970
5.090
192,041
-0.06(-1.17%)
Aug 04, 2022
5.090
5.170
4.960
5.150
401,220
+0.14(+2.79%)
Aug 03, 2022
4.750
5.105
4.730
5.010
382,010
+0.20(+4.16%)
Aug 02, 2022
4.530
4.840
4.530
4.810
166,738
+0.19(+4.11%)
Aug 01, 2022
4.410
4.620
4.340
4.620
309,102
+0.23(+5.24%)
Jul 29, 2022
4.360
4.460
4.256
4.390
106,593
+0.03(+0.69%)
Jul 28, 2022
4.320
4.400
4.130
4.360
121,758
+0.05(+1.16%)
Jul 27, 2022
4.010
4.330
4.010
4.310
209,192
+0.27(+6.68%)
Jul 26, 2022
4.050
4.100
3.935
4.040
192,861
-0.06(-1.46%)
Jul 25, 2022
4.130
4.180
4.010
4.100
137,109
-0.03(-0.73%)
Jul 22, 2022
4.410
4.410
4.130
4.130
229,691
-0.35(-7.81%)
Jul 21, 2022
4.240
4.480
4.200
4.480
758,785
+0.27(+6.41%)
Jul 20, 2022
3.840
4.250
3.840
4.210
494,135
+0.35(+9.07%)
Jul 19, 2022
3.990
4.080
3.790
3.860
261,969
-0.02(-0.52%)
Jul 18, 2022
4.020
4.200
3.880
3.880
203,017
-0.11(-2.76%)
Jul 15, 2022
3.960
4.050
3.830
3.990
149,498
+0.04(+1.01%)
Jul 14, 2022
3.970
4.060
3.760
3.950
258,192
-0.09(-2.23%)
Jul 13, 2022
3.970
4.090
3.830
4.040
204,366
-0.07(-1.70%)
Jul 12, 2022
4.230
4.300
4.000
4.110
330,691
-0.16(-3.75%)
Jul 11, 2022
4.360
4.360
4.160
4.270
301,687
-0.13(-2.95%)
Jul 08, 2022
4.410
4.530
4.285
4.400
255,352
-0.10(-2.22%)
Jul 07, 2022
4.360
4.570
4.350
4.500
319,236
+0.13(+2.97%)
Jul 06, 2022
4.470
4.530
4.210
4.370
579,783
-0.17(-3.74%)
Jul 05, 2022
4.410
4.590
4.410
4.540
289,346
-0.02(-0.44%)
Jul 01, 2022
4.440
4.790
4.360
4.560
348,518
+0.12(+2.70%)
Jun 30, 2022
4.560
4.560
4.240
4.440
317,956
-0.24(-5.13%)
Jun 29, 2022
4.670
4.720
4.520
4.680
192,788
+0.03(+0.65%)
Jun 28, 2022
4.780
4.897
4.610
4.650
141,318
-0.12(-2.52%)
Jun 27, 2022
4.990
5.040
4.730
4.770
270,702
-0.32(-6.29%)
Jun 24, 2022
4.950
5.120
4.920
5.090
418,069
+0.23(+4.73%)
Jun 23, 2022
4.730
4.950
4.680
4.860
163,398
+0.12(+2.53%)
Jun 22, 2022
4.770
4.930
4.680
4.740
288,912
-0.14(-2.87%)
Jun 21, 2022
4.910
5.110
4.800
4.880
358,708
+0.04(+0.83%)
Jun 17, 2022
4.510
5.020
4.500
4.840
638,651
+0.35(+7.80%)
Jun 16, 2022
4.400
4.500
4.210
4.490
510,774
-0.03(-0.66%)
Jun 15, 2022
4.500
4.650
4.360
4.520
310,162
+0.02(+0.44%)
Jun 14, 2022
4.390
4.640
4.260
4.500
244,935
+0.09(+2.04%)
Jun 13, 2022
4.510
4.615
4.300
4.410
630,647
-0.31(-6.57%)
Jun 10, 2022
4.800
4.950
4.620
4.720
386,523
-0.26(-5.22%)
Jun 09, 2022
5.250
5.250
4.830
4.980
390,741
-0.34(-6.39%)
Jun 08, 2022
5.290
5.470
5.200
5.320
371,382
+0.00(+0.00%)
Jun 07, 2022
4.990
5.320
4.960
5.320
379,926
+0.27(+5.35%)
Jun 06, 2022
5.260
5.320
5.000
5.050
260,313
-0.12(-2.32%)
Jun 03, 2022
5.220
5.260
5.110
5.170
187,445
-0.18(-3.36%)
Jun 02, 2022
5.190
5.430
5.190
5.350
382,138
+0.11(+2.10%)
Jun 01, 2022
5.190
5.400
5.120
5.240
241,681
+0.04(+0.77%)
May 31, 2022
5.250
5.320
5.040
5.200
1,108,610
+0.01(+0.19%)
May 27, 2022
5.080
5.290
5.000
5.190
319,746
+0.20(+4.01%)
May 26, 2022
4.850
5.100
4.790
4.990
387,894
+0.08(+1.63%)
May 25, 2022
4.670
5.020
4.670
4.910
392,486
+0.22(+4.69%)
May 24, 2022
4.960
4.980
4.660
4.690
510,172
-0.41(-8.04%)
May 23, 2022
5.240
5.240
4.970
5.100
208,302
-0.16(-3.04%)
May 20, 2022
5.460
5.480
4.960
5.260
369,022
-0.12(-2.23%)
May 19, 2022
5.100
5.540
5.100
5.380
568,875
+0.27(+5.28%)
May 18, 2022
5.200
5.560
5.070
5.110
919,430
-0.19(-3.58%)
May 17, 2022
4.790
5.370
4.550
5.300
1,745,393
+0.82(+18.30%)
May 16, 2022
4.490
4.740
4.330
4.480
806,451
-0.04(-0.88%)
May 13, 2022
4.230
4.520
4.230
4.520
596,720
+0.40(+9.71%)
May 12, 2022
3.810
4.200
3.780
4.120
561,837
+0.13(+3.26%)
May 11, 2022
4.340
4.365
3.870
3.990
698,220
-0.31(-7.21%)
May 10, 2022
4.250
4.389
4.015
4.300
663,958
+0.08(+1.90%)
May 09, 2022
4.490
4.530
4.210
4.220
483,742
-0.47(-10.02%)
May 06, 2022
4.930
4.930
4.620
4.690
382,258
-0.29(-5.82%)
May 05, 2022
5.290
5.298
4.940
4.980
207,655
-0.40(-7.43%)
May 04, 2022
5.200
5.410
4.930
5.380
291,552
+0.14(+2.67%)
May 03, 2022
5.370
5.460
5.150
5.240
173,505
-0.16(-2.96%)
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.