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
Brightview Holdings Inc
(NY:
BV
)
13.58
-0.17 (-1.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
5.340
5.550
5.340
5.530
216,806
+0.18(+3.36%)
Apr 27, 2023
5.200
5.370
5.190
5.350
238,877
+0.18(+3.48%)
Apr 26, 2023
5.210
5.299
5.160
5.170
226,800
-0.10(-1.90%)
Apr 25, 2023
5.330
5.360
5.235
5.270
211,004
-0.12(-2.23%)
Apr 24, 2023
5.300
5.455
5.300
5.390
243,873
+0.09(+1.70%)
Apr 21, 2023
5.210
5.320
5.170
5.300
331,636
+0.09(+1.73%)
Apr 20, 2023
5.280
5.330
5.180
5.210
227,003
-0.13(-2.43%)
Apr 19, 2023
5.330
5.400
5.280
5.340
179,282
-0.07(-1.29%)
Apr 18, 2023
5.460
5.495
5.370
5.410
212,108
-0.02(-0.37%)
Apr 17, 2023
5.400
5.485
5.320
5.430
203,584
+0.04(+0.74%)
Apr 14, 2023
5.510
5.605
5.340
5.390
242,276
-0.11(-2.00%)
Apr 13, 2023
5.480
5.530
5.340
5.500
296,150
+0.06(+1.10%)
Apr 12, 2023
5.740
5.820
5.420
5.440
334,049
-0.27(-4.73%)
Apr 11, 2023
5.510
5.825
5.510
5.710
361,329
+0.22(+4.01%)
Apr 10, 2023
5.280
5.620
5.260
5.490
1,401,231
+0.18(+3.39%)
Apr 06, 2023
5.250
5.330
5.170
5.310
272,580
+0.07(+1.34%)
Apr 05, 2023
5.330
5.330
5.170
5.240
234,736
-0.13(-2.42%)
Apr 04, 2023
5.600
5.610
5.295
5.370
270,159
-0.20(-3.59%)
Apr 03, 2023
5.620
5.670
5.460
5.570
285,143
-0.05(-0.89%)
Mar 31, 2023
5.430
5.625
5.340
5.620
398,158
+0.23(+4.27%)
Mar 30, 2023
5.340
5.485
5.310
5.390
183,880
+0.11(+2.08%)
Mar 29, 2023
5.330
5.380
5.185
5.280
406,374
+0.01(+0.19%)
Mar 28, 2023
5.540
5.580
5.240
5.270
268,138
-0.30(-5.39%)
Mar 27, 2023
5.690
5.710
5.560
5.570
318,131
-0.04(-0.71%)
Mar 24, 2023
5.600
5.710
5.580
5.610
247,585
-0.06(-1.06%)
Mar 23, 2023
5.880
5.885
5.670
5.670
364,232
-0.18(-3.08%)
Mar 22, 2023
5.850
5.970
5.810
5.850
310,041
-0.02(-0.34%)
Mar 21, 2023
5.880
5.920
5.810
5.870
244,781
+0.12(+2.09%)
Mar 20, 2023
5.880
5.890
5.690
5.750
283,302
-0.08(-1.37%)
Mar 17, 2023
5.760
5.870
5.670
5.830
1,149,537
+0.05(+0.87%)
Mar 16, 2023
5.800
5.879
5.715
5.780
292,051
-0.13(-2.20%)
Mar 15, 2023
5.640
5.930
5.620
5.910
392,146
+0.10(+1.72%)
Mar 14, 2023
5.720
5.900
5.720
5.810
406,607
+0.26(+4.68%)
Mar 13, 2023
5.730
5.770
5.460
5.550
339,820
-0.30(-5.13%)
Mar 10, 2023
6.140
6.160
5.800
5.850
364,344
-0.34(-5.49%)
Mar 09, 2023
6.320
6.395
6.165
6.190
214,197
-0.10(-1.59%)
Mar 08, 2023
6.270
6.310
6.210
6.290
173,654
+0.06(+0.96%)
Mar 07, 2023
6.290
6.340
6.185
6.230
196,201
-0.05(-0.80%)
Mar 06, 2023
6.430
6.480
6.230
6.280
269,879
-0.17(-2.64%)
Mar 03, 2023
6.470
6.540
6.410
6.450
269,165
+0.04(+0.62%)
Mar 02, 2023
6.200
6.420
6.170
6.410
274,372
+0.12(+1.91%)
Mar 01, 2023
6.300
6.350
6.190
6.290
524,686
-0.03(-0.47%)
Feb 28, 2023
6.420
6.470
6.290
6.320
300,671
-0.14(-2.17%)
Feb 27, 2023
6.630
6.630
6.430
6.460
277,818
-0.08(-1.22%)
Feb 24, 2023
6.400
6.540
6.330
6.540
324,416
+0.02(+0.31%)
Feb 23, 2023
6.530
6.620
6.465
6.520
271,352
+0.04(+0.62%)
Feb 22, 2023
6.500
6.570
6.330
6.480
338,668
+0.00(+0.00%)
Feb 21, 2023
6.450
6.510
6.240
6.480
550,319
-0.07(-1.07%)
Feb 17, 2023
6.610
6.610
6.435
6.550
318,012
-0.04(-0.61%)
Feb 16, 2023
6.540
6.695
6.470
6.590
346,563
-0.07(-1.05%)
Feb 15, 2023
6.490
6.690
6.410
6.660
326,507
+0.11(+1.68%)
Feb 14, 2023
6.550
6.620
6.395
6.550
388,251
-0.06(-0.91%)
Feb 13, 2023
6.520
6.695
6.485
6.610
356,040
+0.08(+1.23%)
Feb 10, 2023
6.680
6.750
6.470
6.530
469,216
-0.18(-2.68%)
Feb 09, 2023
6.960
6.986
6.630
6.710
678,670
-0.35(-4.96%)
Feb 08, 2023
6.510
7.110
6.452
7.060
1,100,131
+0.54(+8.28%)
Feb 07, 2023
7.760
7.760
5.560
6.520
2,206,766
-1.82(-21.82%)
Feb 06, 2023
8.320
8.340
8.110
8.340
337,951
-0.06(-0.71%)
Feb 03, 2023
8.070
8.450
8.000
8.400
375,560
+0.30(+3.70%)
Feb 02, 2023
8.200
8.290
8.035
8.100
475,952
-0.05(-0.61%)
Feb 01, 2023
7.920
8.185
7.920
8.150
439,399
+0.20(+2.52%)
Jan 31, 2023
8.030
8.070
7.805
7.950
875,106
-0.02(-0.25%)
Jan 30, 2023
8.070
8.130
7.940
7.970
236,811
-0.17(-2.09%)
Jan 27, 2023
7.970
8.190
7.935
8.140
784,508
+0.19(+2.39%)
Jan 26, 2023
7.880
8.000
7.780
7.950
518,303
+0.13(+1.66%)
Jan 25, 2023
7.310
7.830
7.260
7.820
486,141
+0.49(+6.68%)
Jan 24, 2023
7.350
7.400
7.230
7.330
302,835
-0.04(-0.54%)
Jan 23, 2023
7.370
7.420
7.195
7.370
739,186
+0.00(+0.00%)
Jan 20, 2023
7.650
7.650
7.170
7.370
264,049
-0.25(-3.28%)
Jan 19, 2023
7.730
7.800
7.570
7.620
534,849
-0.16(-2.06%)
Jan 18, 2023
7.850
7.910
7.720
7.780
276,026
-0.02(-0.26%)
Jan 17, 2023
7.660
7.900
7.660
7.800
315,054
+0.09(+1.17%)
Jan 13, 2023
7.510
7.710
7.490
7.710
193,114
+0.10(+1.31%)
Jan 12, 2023
7.660
7.770
7.560
7.610
136,411
-0.02(-0.26%)
Jan 11, 2023
7.340
7.635
7.325
7.630
122,205
+0.31(+4.23%)
Jan 10, 2023
7.300
7.435
7.170
7.320
194,606
+0.00(+0.00%)
Jan 09, 2023
7.420
7.570
7.240
7.320
348,455
-0.05(-0.68%)
Jan 06, 2023
7.460
7.520
7.350
7.370
431,057
-0.02(-0.27%)
Jan 05, 2023
7.400
7.500
7.240
7.390
314,617
+0.00(+0.00%)
Jan 04, 2023
7.170
7.410
7.170
7.390
258,366
+0.34(+4.82%)
Jan 03, 2023
6.980
7.112
6.850
7.050
272,536
+0.16(+2.32%)
Dec 30, 2022
6.780
6.965
6.760
6.890
147,387
+0.03(+0.44%)
Dec 29, 2022
6.470
6.900
6.470
6.860
549,988
+0.40(+6.19%)
Dec 28, 2022
6.580
6.660
6.460
6.460
443,627
-0.14(-2.12%)
Dec 27, 2022
6.690
6.690
6.540
6.600
188,298
-0.05(-0.75%)
Dec 23, 2022
6.530
6.700
6.510
6.650
237,862
+0.10(+1.53%)
Dec 22, 2022
6.670
6.670
6.480
6.550
205,507
-0.18(-2.67%)
Dec 21, 2022
6.690
6.870
6.670
6.730
322,704
+0.12(+1.82%)
Dec 20, 2022
6.490
6.610
6.440
6.610
355,382
+0.08(+1.23%)
Dec 19, 2022
6.570
6.617
6.470
6.530
227,433
-0.04(-0.61%)
Dec 16, 2022
5.860
6.660
5.780
6.570
662,828
-0.02(-0.30%)
Dec 15, 2022
6.650
6.720
6.545
6.590
333,108
-0.16(-2.37%)
Dec 14, 2022
6.750
6.870
6.670
6.750
212,115
-0.04(-0.59%)
Dec 13, 2022
6.710
6.930
6.645
6.790
415,729
+0.24(+3.66%)
Dec 12, 2022
6.420
6.620
6.280
6.550
648,589
+0.13(+2.02%)
Dec 09, 2022
6.500
6.580
6.400
6.420
147,518
-0.14(-2.13%)
Dec 08, 2022
6.540
6.720
6.510
6.560
146,470
+0.01(+0.15%)
Dec 07, 2022
6.570
6.710
6.540
6.550
281,459
-0.06(-0.91%)
Dec 06, 2022
6.670
6.710
6.525
6.610
190,564
-0.07(-1.05%)
Dec 05, 2022
6.650
6.880
6.580
6.680
249,648
-0.09(-1.33%)
Dec 02, 2022
6.940
6.980
6.750
6.770
161,244
-0.32(-4.51%)
Dec 01, 2022
6.900
7.220
6.900
7.090
294,370
+0.20(+2.90%)
Nov 30, 2022
6.740
6.930
6.630
6.890
195,498
+0.14(+2.07%)
Nov 29, 2022
6.900
7.000
6.610
6.750
203,185
-0.21(-3.02%)
Nov 28, 2022
7.330
7.420
6.920
6.960
203,676
-0.46(-6.20%)
Nov 25, 2022
7.180
7.460
7.120
7.420
91,973
+0.24(+3.34%)
Nov 23, 2022
7.210
7.260
7.070
7.180
212,339
-0.15(-2.05%)
Nov 22, 2022
7.090
7.370
6.910
7.330
266,561
+0.14(+1.95%)
Nov 21, 2022
7.000
7.270
6.910
7.190
525,530
-0.29(-3.88%)
Nov 18, 2022
7.940
8.035
7.200
7.480
560,004
-0.35(-4.47%)
Nov 17, 2022
8.680
8.880
7.420
7.830
604,079
-1.15(-12.81%)
Nov 16, 2022
9.090
9.100
8.890
8.980
119,834
-0.15(-1.64%)
Nov 15, 2022
9.270
9.320
9.100
9.130
111,229
+0.02(+0.22%)
Nov 14, 2022
9.140
9.280
9.070
9.110
142,987
-0.06(-0.65%)
Nov 11, 2022
9.050
9.250
8.970
9.170
207,573
+0.12(+1.33%)
Nov 10, 2022
8.650
9.160
8.650
9.050
244,045
+0.74(+8.90%)
Nov 09, 2022
8.460
8.570
8.240
8.310
198,826
-0.19(-2.24%)
Nov 08, 2022
8.750
8.910
8.410
8.500
344,198
-0.22(-2.52%)
Nov 07, 2022
8.630
8.850
8.540
8.720
220,438
+0.17(+1.99%)
Nov 04, 2022
8.710
8.726
8.440
8.550
356,013
-0.04(-0.47%)
Nov 03, 2022
8.560
8.690
8.510
8.590
192,447
-0.14(-1.60%)
Nov 02, 2022
8.970
9.100
8.710
8.730
282,748
-0.21(-2.35%)
Nov 01, 2022
9.000
9.020
8.822
8.940
142,051
+0.02(+0.22%)
Oct 31, 2022
8.830
9.020
8.765
8.920
198,966
-0.02(-0.22%)
Oct 28, 2022
8.600
8.955
8.600
8.940
140,074
+0.43(+5.05%)
Oct 27, 2022
8.600
8.720
8.470
8.510
153,398
+0.04(+0.47%)
Oct 26, 2022
8.590
8.670
8.460
8.470
101,271
-0.03(-0.35%)
Oct 25, 2022
8.320
8.590
8.320
8.500
143,658
+0.16(+1.92%)
Oct 24, 2022
8.400
8.430
8.240
8.340
119,142
+0.03(+0.36%)
Oct 21, 2022
8.290
8.360
8.177
8.310
143,033
+0.10(+1.22%)
Oct 20, 2022
8.380
8.480
8.140
8.210
122,821
-0.15(-1.79%)
Oct 19, 2022
8.190
8.370
8.110
8.360
113,487
+0.05(+0.60%)
Oct 18, 2022
8.320
8.470
8.240
8.310
130,219
+0.21(+2.59%)
Oct 17, 2022
8.080
8.220
8.030
8.100
122,328
+0.16(+2.02%)
Oct 14, 2022
8.170
8.240
7.870
7.940
116,269
-0.16(-1.98%)
Oct 13, 2022
7.790
8.170
7.710
8.100
133,571
+0.10(+1.25%)
Oct 12, 2022
8.150
8.150
8.000
8.000
105,726
-0.16(-1.96%)
Oct 11, 2022
8.200
8.240
8.080
8.160
141,937
-0.07(-0.85%)
Oct 10, 2022
8.280
8.290
8.110
8.230
163,647
+0.05(+0.61%)
Oct 07, 2022
8.320
8.400
8.060
8.180
222,205
-0.25(-2.97%)
Oct 06, 2022
8.500
8.580
8.340
8.430
86,212
-0.12(-1.40%)
Oct 05, 2022
8.550
8.695
8.510
8.550
117,343
-0.18(-2.06%)
Oct 04, 2022
8.310
8.730
8.310
8.730
164,169
+0.60(+7.38%)
Oct 03, 2022
8.060
8.220
7.880
8.130
241,921
+0.19(+2.39%)
Sep 30, 2022
7.870
8.170
7.870
7.940
202,107
+0.04(+0.51%)
Sep 29, 2022
7.930
7.930
7.740
7.900
355,051
-0.11(-1.37%)
Sep 28, 2022
7.710
8.120
7.680
8.010
314,838
+0.36(+4.71%)
Sep 27, 2022
7.910
7.990
7.620
7.650
531,761
-0.15(-1.92%)
Sep 26, 2022
8.040
8.250
7.790
7.800
338,869
-0.27(-3.35%)
Sep 23, 2022
8.190
8.190
7.950
8.070
188,449
-0.24(-2.89%)
Sep 22, 2022
8.460
8.590
8.290
8.310
168,812
-0.20(-2.35%)
Sep 21, 2022
8.660
8.725
8.510
8.510
173,335
-0.05(-0.58%)
Sep 20, 2022
8.850
8.850
8.445
8.560
183,537
-0.38(-4.25%)
Sep 19, 2022
8.700
9.010
8.695
8.940
163,390
+0.16(+1.82%)
Sep 16, 2022
8.750
8.850
8.600
8.780
607,155
-0.09(-1.01%)
Sep 15, 2022
8.970
9.090
8.800
8.870
199,119
-0.15(-1.66%)
Sep 14, 2022
9.080
9.110
8.900
9.020
145,912
-0.10(-1.10%)
Sep 13, 2022
9.540
9.540
9.050
9.120
171,573
-0.63(-6.46%)
Sep 12, 2022
9.870
9.930
9.730
9.750
77,484
-0.08(-0.81%)
Sep 09, 2022
9.600
9.860
9.600
9.830
182,479
+0.28(+2.93%)
Sep 08, 2022
9.440
9.630
9.350
9.550
154,881
+0.00(+0.00%)
Sep 07, 2022
9.370
9.605
9.370
9.550
206,916
+0.09(+0.95%)
Sep 06, 2022
9.550
9.660
9.420
9.460
226,057
-0.14(-1.46%)
Sep 02, 2022
9.910
9.910
9.500
9.600
147,602
-0.30(-3.03%)
Sep 01, 2022
9.980
10.05
9.850
9.900
225,222
-0.22(-2.17%)
Aug 31, 2022
10.03
10.14
9.920
10.12
263,070
+0.13(+1.30%)
Aug 30, 2022
10.37
10.37
9.930
9.990
170,488
-0.31(-3.01%)
Aug 29, 2022
10.35
10.41
10.26
10.30
100,298
-0.11(-1.06%)
Aug 26, 2022
10.92
10.92
10.32
10.41
94,791
-0.43(-3.97%)
Aug 25, 2022
10.62
10.85
10.50
10.84
100,968
+0.24(+2.26%)
Aug 24, 2022
10.54
10.64
10.42
10.60
120,770
+0.13(+1.24%)
Aug 23, 2022
10.53
10.69
10.46
10.47
120,601
-0.02(-0.19%)
Aug 22, 2022
10.66
10.76
10.44
10.49
109,111
-0.30(-2.78%)
Aug 19, 2022
11.08
11.12
10.72
10.79
172,544
-0.33(-2.97%)
Aug 18, 2022
11.05
11.15
10.98
11.12
176,834
+0.12(+1.09%)
Aug 17, 2022
11.12
11.12
10.91
11.00
204,625
-0.21(-1.87%)
Aug 16, 2022
11.18
11.31
11.15
11.21
117,025
+0.03(+0.27%)
Aug 15, 2022
11.00
11.22
10.90
11.18
145,133
+0.13(+1.18%)
Aug 12, 2022
10.76
11.09
10.71
11.05
225,334
+0.41(+3.85%)
Aug 11, 2022
10.45
10.77
10.45
10.64
227,956
+0.19(+1.82%)
Aug 10, 2022
10.61
10.87
10.40
10.45
346,702
+0.01(+0.10%)
Aug 09, 2022
9.980
10.58
9.980
10.44
718,418
+0.45(+4.50%)
Aug 08, 2022
10.71
11.02
9.980
9.990
4,301,245
-0.72(-6.72%)
Aug 05, 2022
11.31
11.31
10.67
10.71
285,927
-0.80(-6.95%)
Aug 04, 2022
13.02
13.04
11.50
11.51
153,363
-1.53(-11.73%)
Aug 03, 2022
13.05
13.21
12.93
13.04
98,995
+0.15(+1.16%)
Aug 02, 2022
13.19
13.21
12.89
12.89
74,304
-0.26(-1.98%)
Aug 01, 2022
13.03
13.27
12.95
13.15
109,575
+0.01(+0.08%)
Jul 29, 2022
12.98
13.17
12.98
13.14
80,165
+0.16(+1.23%)
Jul 28, 2022
12.97
13.06
12.88
12.98
114,237
+0.12(+0.93%)
Jul 27, 2022
12.74
12.92
12.52
12.86
147,831
+0.17(+1.34%)
Jul 26, 2022
12.71
12.77
12.61
12.69
75,482
-0.03(-0.24%)
Jul 25, 2022
12.55
12.75
12.47
12.72
71,570
+0.19(+1.52%)
Jul 22, 2022
12.66
12.81
12.45
12.53
101,967
-0.13(-1.03%)
Jul 21, 2022
12.52
12.68
12.44
12.66
74,098
+0.06(+0.48%)
Jul 20, 2022
12.54
12.69
12.45
12.60
89,202
+0.17(+1.37%)
Jul 19, 2022
12.15
12.46
12.15
12.43
130,294
+0.37(+3.07%)
Jul 18, 2022
12.24
12.41
12.04
12.06
116,000
-0.01(-0.08%)
Jul 15, 2022
12.10
12.28
11.88
12.07
107,014
+0.18(+1.51%)
Jul 14, 2022
11.76
11.92
11.72
11.89
144,475
-0.10(-0.83%)
Jul 13, 2022
11.67
12.03
11.63
11.99
97,452
+0.17(+1.44%)
Jul 12, 2022
11.90
12.28
11.75
11.82
139,259
-0.19(-1.58%)
Jul 11, 2022
11.95
12.15
11.91
12.01
111,081
-0.07(-0.58%)
Jul 08, 2022
11.96
12.31
11.96
12.08
194,403
-0.02(-0.17%)
Jul 07, 2022
11.89
12.23
11.89
12.10
177,364
+0.25(+2.11%)
Jul 06, 2022
11.91
12.04
11.64
11.85
102,540
-0.10(-0.84%)
Jul 05, 2022
11.75
12.01
11.52
11.95
195,020
-0.10(-0.83%)
Jul 01, 2022
11.92
12.17
11.85
12.05
137,267
+0.05(+0.42%)
Jun 30, 2022
11.83
12.10
11.76
12.00
145,961
-0.05(-0.41%)
Jun 29, 2022
12.24
12.30
11.95
12.05
141,839
-0.24(-1.95%)
Jun 28, 2022
12.71
12.87
12.25
12.29
148,805
-0.28(-2.23%)
Jun 27, 2022
12.84
12.84
12.49
12.57
263,772
-0.20(-1.57%)
Jun 24, 2022
11.79
12.90
11.79
12.77
705,972
+1.04(+8.87%)
Jun 23, 2022
11.87
11.87
11.52
11.73
129,563
-0.07(-0.59%)
Jun 22, 2022
11.47
12.03
11.47
11.80
193,715
+0.14(+1.20%)
Jun 21, 2022
11.65
11.86
11.40
11.66
210,870
+0.25(+2.19%)
Jun 17, 2022
11.38
11.56
11.21
11.41
449,527
+0.10(+0.88%)
Jun 16, 2022
11.78
11.78
11.24
11.31
239,442
-0.71(-5.91%)
Jun 15, 2022
12.06
12.19
11.88
12.02
222,788
+0.13(+1.09%)
Jun 14, 2022
12.07
12.12
11.77
11.89
127,268
-0.13(-1.08%)
Jun 13, 2022
12.43
12.44
11.96
12.02
160,831
-0.66(-5.21%)
Jun 10, 2022
12.68
12.75
12.43
12.68
170,044
-0.26(-2.01%)
Jun 09, 2022
13.25
13.30
12.82
12.94
176,669
-0.42(-3.14%)
Jun 08, 2022
13.28
13.66
13.20
13.36
151,137
-0.05(-0.37%)
Jun 07, 2022
13.50
13.63
13.31
13.41
177,861
-0.29(-2.12%)
Jun 06, 2022
13.14
13.73
13.14
13.70
214,757
+0.63(+4.82%)
Jun 03, 2022
13.11
13.11
12.91
13.07
164,463
-0.10(-0.76%)
Jun 02, 2022
12.80
13.20
12.80
13.17
145,001
+0.32(+2.49%)
Jun 01, 2022
13.12
13.15
12.72
12.85
125,171
-0.15(-1.15%)
May 31, 2022
12.87
13.13
12.79
13.00
219,190
-0.04(-0.31%)
May 27, 2022
12.68
13.11
12.68
13.04
150,931
+0.51(+4.07%)
May 26, 2022
12.42
12.62
12.36
12.53
107,185
+0.29(+2.37%)
May 25, 2022
11.98
12.34
11.98
12.24
125,130
+0.05(+0.41%)
May 24, 2022
11.95
12.25
11.65
12.19
146,357
+0.25(+2.09%)
May 23, 2022
11.89
11.97
11.68
11.94
132,737
+0.20(+1.70%)
May 20, 2022
11.85
12.00
11.43
11.74
142,028
-0.02(-0.17%)
May 19, 2022
11.68
11.96
11.63
11.76
172,890
-0.06(-0.51%)
May 18, 2022
12.23
12.37
11.76
11.82
178,147
-0.59(-4.75%)
May 17, 2022
12.23
12.51
12.18
12.41
169,851
+0.37(+3.07%)
May 16, 2022
11.72
12.07
11.72
12.04
202,784
+0.24(+2.03%)
May 13, 2022
11.63
11.94
11.61
11.80
175,817
+0.27(+2.34%)
May 12, 2022
11.48
11.62
11.25
11.53
175,129
+0.09(+0.79%)
May 11, 2022
12.11
12.18
11.34
11.44
193,467
-0.58(-4.83%)
May 10, 2022
12.21
12.40
11.87
12.02
258,792
-0.09(-0.74%)
May 09, 2022
12.40
12.51
12.06
12.11
285,344
-0.47(-3.74%)
May 06, 2022
12.33
12.84
12.16
12.58
233,308
+0.38(+3.11%)
May 05, 2022
12.23
12.46
11.83
12.20
210,397
+0.00(+0.00%)
May 04, 2022
11.81
12.33
11.70
12.20
179,454
+0.39(+3.30%)
May 03, 2022
12.29
12.35
11.76
11.81
300,371
-0.53(-4.29%)
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.