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
Tenet Fintech Group Inc
(OP:
PKKFF
)
0.0624
+0.0091 (+17.07%)
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 11, 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
3.716
3.760
3.600
3.600
28,978
-0.21(-5.51%)
Apr 28, 2022
3.719
3.900
3.716
3.810
137,915
+0.13(+3.53%)
Apr 27, 2022
3.780
3.780
3.548
3.680
100,163
-0.02(-0.54%)
Apr 26, 2022
3.829
3.832
3.660
3.700
55,376
-0.16(-4.18%)
Apr 25, 2022
3.947
3.973
3.720
3.861
66,780
-0.12(-2.98%)
Apr 22, 2022
4.002
4.020
3.910
3.980
75,401
+0.08(+2.05%)
Apr 21, 2022
4.100
4.310
3.900
3.900
174,201
-0.09(-2.26%)
Apr 20, 2022
3.885
4.000
3.700
3.990
178,573
+0.15(+3.91%)
Apr 19, 2022
3.650
3.900
3.620
3.840
80,855
+0.22(+6.08%)
Apr 18, 2022
3.481
3.750
3.453
3.620
52,830
+0.11(+3.20%)
Apr 14, 2022
3.750
3.750
3.435
3.508
33,120
-0.16(-4.38%)
Apr 13, 2022
3.388
3.780
3.388
3.668
29,908
+0.40(+12.18%)
Apr 12, 2022
3.280
3.460
3.220
3.270
26,917
-0.11(-3.25%)
Apr 11, 2022
3.660
3.960
3.330
3.380
62,224
-0.44(-11.52%)
Apr 08, 2022
3.630
4.017
3.620
3.820
70,617
-0.18(-4.50%)
Apr 07, 2022
3.870
4.260
3.814
4.000
100,818
+0.17(+4.44%)
Apr 06, 2022
3.502
3.884
3.340
3.830
57,127
+0.36(+10.37%)
Apr 05, 2022
3.360
3.650
3.310
3.470
97,447
+0.12(+3.58%)
Apr 04, 2022
3.210
3.350
3.200
3.350
59,559
+0.12(+3.72%)
Apr 01, 2022
3.105
3.280
2.988
3.230
171,034
+0.21(+6.78%)
Mar 31, 2022
3.030
3.065
2.950
3.025
35,876
-0.06(-2.10%)
Mar 30, 2022
3.150
3.150
3.030
3.090
45,060
-0.07(-2.22%)
Mar 29, 2022
3.252
3.299
3.020
3.160
69,844
+0.14(+4.65%)
Mar 28, 2022
2.850
3.040
2.850
3.020
36,323
+0.13(+4.50%)
Mar 25, 2022
2.930
2.937
2.851
2.890
21,843
-0.05(-1.74%)
Mar 24, 2022
3.060
3.060
2.870
2.941
46,980
-0.05(-1.63%)
Mar 23, 2022
3.121
3.150
2.990
2.990
60,618
-0.16(-5.05%)
Mar 22, 2022
3.130
3.160
3.060
3.149
18,316
+0.02(+0.60%)
Mar 21, 2022
3.320
3.340
3.060
3.130
59,795
-0.12(-3.69%)
Mar 18, 2022
3.310
3.440
3.072
3.250
83,931
+0.23(+7.64%)
Mar 17, 2022
2.722
3.170
2.680
3.019
64,058
+0.35(+13.08%)
Mar 16, 2022
2.570
2.830
2.570
2.670
219,140
+0.27(+11.25%)
Mar 15, 2022
2.501
2.555
2.400
2.400
108,883
-0.11(-4.38%)
Mar 14, 2022
2.711
2.750
2.510
2.510
60,287
-0.24(-8.73%)
Mar 11, 2022
2.910
2.910
2.750
2.750
39,837
-0.15(-5.17%)
Mar 10, 2022
2.835
2.950
2.770
2.900
66,874
+0.01(+0.35%)
Mar 09, 2022
3.000
3.130
2.888
2.890
51,292
-0.07(-2.36%)
Mar 08, 2022
2.947
2.960
2.730
2.960
155,798
-0.02(-0.67%)
Mar 07, 2022
3.430
3.430
2.943
2.980
116,875
-0.43(-12.61%)
Mar 04, 2022
3.670
3.670
3.283
3.410
61,609
-0.18(-5.09%)
Mar 03, 2022
2.990
3.850
2.990
3.593
144,673
+0.45(+14.43%)
Mar 02, 2022
2.970
3.310
2.970
3.140
89,994
+0.19(+6.44%)
Mar 01, 2022
3.040
3.040
2.800
2.950
105,718
-0.09(-2.96%)
Feb 28, 2022
3.080
3.240
2.950
3.040
63,211
-0.17(-5.30%)
Feb 25, 2022
3.000
3.270
3.090
3.210
152,611
+0.02(+0.63%)
Feb 24, 2022
2.100
3.190
1.900
3.190
402,354
+0.85(+36.32%)
Feb 23, 2022
2.930
2.930
2.270
2.340
333,466
-0.46(-16.41%)
Feb 22, 2022
3.000
3.060
2.780
2.800
130,702
-0.26(-8.51%)
Feb 18, 2022
3.060
0
-0.09(-2.86%)
Feb 17, 2022
3.300
3.300
3.067
3.150
250,952
-0.16(-4.83%)
Feb 16, 2022
3.402
3.410
3.295
3.310
130,864
-0.07(-1.97%)
Feb 15, 2022
3.390
3.600
3.312
3.376
73,508
+0.08(+2.32%)
Feb 14, 2022
3.620
3.640
3.285
3.300
91,586
-0.27(-7.56%)
Feb 11, 2022
3.780
3.780
3.482
3.570
197,205
-0.21(-5.56%)
Feb 10, 2022
3.800
3.830
3.600
3.780
139,133
+0.02(+0.67%)
Feb 09, 2022
3.832
3.858
3.743
3.755
50,670
+0.02(+0.54%)
Feb 08, 2022
3.810
3.880
3.735
3.735
81,438
-0.06(-1.71%)
Feb 07, 2022
3.750
4.050
3.750
3.800
56,339
-0.01(-0.26%)
Feb 04, 2022
3.850
3.960
3.770
3.810
88,935
+0.07(+1.87%)
Feb 03, 2022
3.850
3.740
3.740
92,663
-0.26(-6.50%)
Feb 02, 2022
4.200
4.200
3.971
4.000
37,463
-0.17(-3.99%)
Feb 01, 2022
4.100
4.200
4.091
4.166
47,854
+0.04(+0.88%)
Jan 31, 2022
3.881
4.290
3.860
4.130
91,695
+0.19(+4.82%)
Jan 28, 2022
3.890
3.960
3.850
3.940
37,018
+0.12(+3.14%)
Jan 27, 2022
3.900
3.990
3.782
3.820
102,893
-0.02(-0.52%)
Jan 26, 2022
3.917
4.040
3.770
3.840
54,710
+0.03(+0.80%)
Jan 25, 2022
4.000
4.000
3.796
3.809
107,659
-0.26(-6.47%)
Jan 24, 2022
4.100
4.250
3.580
4.073
240,781
-0.24(-5.59%)
Jan 21, 2022
4.500
4.500
4.250
4.314
102,395
-0.19(-4.13%)
Jan 20, 2022
4.400
4.622
4.380
4.500
74,451
+0.17(+3.93%)
Jan 19, 2022
4.310
4.548
4.286
4.330
89,308
-0.14(-3.13%)
Jan 18, 2022
4.817
5.120
4.410
4.470
109,793
-0.24(-5.10%)
Jan 14, 2022
4.710
0
+0.26(+5.84%)
Jan 13, 2022
4.500
4.805
4.440
4.450
68,962
-0.02(-0.45%)
Jan 12, 2022
4.470
5.050
4.300
4.470
112,064
+0.09(+2.05%)
Jan 11, 2022
4.170
4.460
4.079
4.380
149,944
+0.22(+5.29%)
Jan 10, 2022
5.210
5.500
4.070
4.160
431,619
-0.97(-18.91%)
Jan 07, 2022
4.500
5.300
4.060
5.130
424,515
+0.63(+14.00%)
Jan 06, 2022
4.847
4.938
4.410
4.500
318,358
-0.30(-6.25%)
Jan 05, 2022
5.250
5.250
4.750
4.800
352,082
-0.45(-8.57%)
Jan 04, 2022
5.650
5.775
5.147
5.250
164,753
-0.51(-8.78%)
Jan 03, 2022
5.500
5.990
5.500
5.755
45,964
+0.11(+1.87%)
Dec 31, 2021
5.460
5.710
5.375
5.650
114,178
+0.21(+3.91%)
Dec 30, 2021
6.000
6.000
5.000
5.438
255,726
-0.11(-2.03%)
Dec 29, 2021
5.550
5.760
5.510
5.550
113,939
-0.22(-3.81%)
Dec 28, 2021
5.700
5.952
5.700
5.770
66,180
-0.03(-0.52%)
Dec 27, 2021
6.000
6.045
5.750
5.800
51,845
-0.24(-3.97%)
Dec 23, 2021
5.990
6.060
5.850
6.040
98,267
+0.04(+0.67%)
Dec 22, 2021
6.110
6.176
5.860
6.000
88,904
-0.12(-1.96%)
Dec 21, 2021
5.806
6.280
5.660
6.120
87,439
+0.44(+7.75%)
Dec 20, 2021
6.000
6.000
5.650
5.680
124,804
-0.32(-5.33%)
Dec 17, 2021
5.945
6.060
5.800
6.000
89,577
-0.05(-0.83%)
Dec 16, 2021
6.010
6.400
6.000
6.050
84,294
-0.20(-3.20%)
Dec 15, 2021
5.950
6.580
5.900
6.250
64,088
-0.02(-0.25%)
Dec 14, 2021
6.390
6.464
5.850
6.266
122,827
+0.17(+2.71%)
Dec 13, 2021
6.970
6.970
6.100
6.100
108,614
-0.86(-12.36%)
Dec 10, 2021
7.416
7.500
6.960
6.960
31,025
-0.31(-4.26%)
Dec 09, 2021
7.110
7.642
7.070
7.270
70,298
+0.17(+2.39%)
Dec 08, 2021
6.620
7.652
6.510
7.100
103,346
+0.43(+6.45%)
Dec 07, 2021
5.920
6.690
5.920
6.670
94,594
+0.82(+14.02%)
Dec 06, 2021
5.810
6.380
5.760
5.850
84,930
-0.10(-1.68%)
Dec 03, 2021
5.680
6.400
5.620
5.950
213,836
+0.03(+0.51%)
Dec 02, 2021
5.988
6.140
5.779
5.920
108,993
-0.28(-4.52%)
Dec 01, 2021
6.070
6.410
5.655
6.200
166,589
+0.10(+1.64%)
Nov 30, 2021
6.310
6.333
6.188
6.100
103,226
-0.28(-4.39%)
Nov 29, 2021
6.750
6.810
5.832
6.380
375,329
-0.34(-5.13%)
Nov 26, 2021
6.790
7.000
6.450
6.725
128,645
-0.25(-3.56%)
Nov 24, 2021
7.050
7.200
6.730
6.973
101,382
+0.23(+3.46%)
Nov 23, 2021
6.730
7.050
6.600
6.740
305,361
-0.26(-3.71%)
Nov 22, 2021
7.200
7.600
6.860
7.000
161,420
-0.20(-2.78%)
Nov 19, 2021
6.600
7.204
6.600
7.200
122,201
+0.47(+6.98%)
Nov 18, 2021
7.000
6.860
6.680
6.730
190,241
-0.32(-4.54%)
Nov 17, 2021
8.200
8.200
6.900
7.050
183,531
-0.35(-4.73%)
Nov 16, 2021
7.910
7.910
7.300
7.400
342,152
-0.74(-9.09%)
Nov 15, 2021
8.110
8.221
7.870
8.140
83,499
+0.01(+0.12%)
Nov 12, 2021
7.730
8.400
7.730
8.130
75,328
+0.23(+2.91%)
Nov 11, 2021
7.740
8.310
7.603
7.900
61,625
+0.17(+2.13%)
Nov 10, 2021
7.820
7.735
99,606
+0.02(+0.19%)
Nov 09, 2021
7.600
7.970
7.400
7.720
98,455
+0.05(+0.68%)
Nov 08, 2021
8.000
8.000
7.421
7.668
218,893
-0.40(-4.95%)
Nov 05, 2021
8.527
9.320
8.030
8.068
109,647
-0.43(-5.09%)
Nov 04, 2021
8.100
8.899
8.100
8.500
127,986
-0.45(-5.06%)
Nov 03, 2021
8.830
9.058
8.770
8.953
67,182
-0.05(-0.52%)
Nov 02, 2021
8.824
9.088
8.770
9.000
76,118
+0.18(+2.06%)
Nov 01, 2021
8.600
8.930
8.930
8.819
56,446
-0.11(-1.25%)
Oct 29, 2021
8.850
9.020
8.738
8.930
73,106
+0.14(+1.59%)
Oct 28, 2021
9.030
9.030
8.570
8.790
68,511
-0.01(-0.11%)
Oct 27, 2021
8.060
8.820
8.240
8.800
185,559
+0.62(+7.58%)
Oct 26, 2021
8.900
8.180
101,544
-0.21(-2.50%)
Oct 25, 2021
8.520
9.200
8.150
8.390
181,036
-0.34(-3.90%)
Oct 22, 2021
9.100
9.480
8.600
8.730
207,806
-0.27(-3.00%)
Oct 21, 2021
8.100
9.290
8.100
9.000
192,812
+0.48(+5.63%)
Oct 20, 2021
7.600
8.520
7.600
8.520
124,946
+0.41(+5.06%)
Oct 19, 2021
7.520
8.150
7.520
8.110
55,796
+0.07(+0.91%)
Oct 18, 2021
7.924
8.040
7.875
8.037
95,780
+0.19(+2.45%)
Oct 15, 2021
8.460
8.460
7.780
7.845
134,317
-0.16(-1.94%)
Oct 14, 2021
7.600
8.030
7.600
8.000
98,301
+0.02(+0.25%)
Oct 13, 2021
8.550
8.550
7.500
7.980
265,807
+0.02(+0.28%)
Oct 12, 2021
7.990
8.395
7.860
7.957
141,258
+0.07(+0.85%)
Oct 11, 2021
8.210
8.450
7.760
7.890
288,175
-0.46(-5.51%)
Oct 08, 2021
8.400
8.550
8.150
8.350
139,432
+0.42(+5.30%)
Oct 07, 2021
7.760
8.650
7.630
7.930
231,368
+0.06(+0.80%)
Oct 06, 2021
7.490
8.130
7.490
7.867
192,827
+0.25(+3.24%)
Oct 05, 2021
6.150
7.620
5.670
7.620
339,947
+1.43(+23.10%)
Oct 04, 2021
7.400
7.522
5.600
6.190
1,434,306
-1.31(-17.47%)
Oct 01, 2021
8.300
8.300
7.280
7.500
342,789
-0.29(-3.67%)
Sep 30, 2021
7.500
9.269
7.348
7.785
39,462
-2.66(-25.50%)
Sep 08, 2021
10.45
10.45
10.45
0
-0.64(-5.79%)
Sep 07, 2021
10.80
11.46
10.80
11.09
506,319
+0.30(+2.79%)
Sep 03, 2021
9.480
11.07
9.330
10.79
444,891
+1.48(+15.92%)
Sep 02, 2021
9.175
9.400
9.175
9.310
169,118
+0.25(+2.71%)
Sep 01, 2021
8.940
9.200
8.780
9.064
244,046
+0.30(+3.47%)
Aug 31, 2021
8.290
8.798
7.950
8.760
113,485
+0.54(+6.57%)
Aug 30, 2021
8.070
8.500
7.981
8.220
194,693
-0.24(-2.84%)
Aug 27, 2021
8.570
9.000
8.570
8.460
369,588
+0.31(+3.80%)
Aug 26, 2021
8.179
8.240
7.800
8.150
223,182
-0.05(-0.61%)
Aug 25, 2021
8.270
8.270
8.070
8.200
67,599
-0.07(-0.85%)
Aug 24, 2021
8.300
8.300
8.060
8.270
145,785
+0.12(+1.49%)
Aug 23, 2021
8.000
8.220
7.950
8.149
154,233
+0.30(+3.86%)
Aug 20, 2021
7.798
7.970
7.510
7.846
100,392
+0.17(+2.17%)
Aug 19, 2021
7.490
7.930
7.310
7.680
187,713
+0.02(+0.26%)
Aug 18, 2021
7.615
7.940
6.870
7.660
415,223
+0.07(+0.88%)
Aug 17, 2021
8.721
8.820
7.140
7.593
634,160
-1.14(-13.02%)
Aug 16, 2021
8.360
8.760
7.910
8.730
585,516
+0.85(+10.79%)
Aug 13, 2021
7.720
8.250
7.480
7.880
621,559
+0.36(+4.79%)
Aug 12, 2021
6.400
7.520
6.400
7.520
555,309
+1.12(+17.50%)
Aug 11, 2021
6.430
6.430
6.089
6.400
424,650
+0.40(+6.67%)
Aug 10, 2021
6.000
6.280
5.890
6.000
350,788
+0.10(+1.69%)
Aug 09, 2021
5.175
6.300
5.026
5.900
701,203
+0.89(+17.76%)
Aug 06, 2021
4.880
5.010
4.813
5.010
193,182
+0.12(+2.35%)
Aug 05, 2021
4.930
4.930
4.710
4.895
176,382
+0.11(+2.41%)
Aug 04, 2021
4.750
4.810
4.660
4.780
216,622
-0.03(-0.55%)
Aug 03, 2021
4.910
5.050
4.680
4.806
311,514
-0.20(-4.06%)
Aug 02, 2021
5.310
5.310
3.424
5.010
404,944
+0.19(+3.94%)
Jul 30, 2021
4.300
4.845
2.950
4.820
566,013
+0.51(+11.95%)
Jul 29, 2021
4.300
4.460
2.950
4.306
394,373
+0.06(+1.31%)
Jul 28, 2021
3.570
4.255
2.750
4.250
668,328
+2.15(+102.38%)
Jul 27, 2021
2.100
2.120
2.090
2.100
8,883
-0.02(-0.92%)
Jul 26, 2021
2.290
2.293
2.100
2.119
421,412
-0.15(-6.42%)
Jul 23, 2021
2.200
2.281
2.120
2.265
247,861
+0.04(+1.57%)
Jul 22, 2021
1.960
2.280
1.960
2.230
604,434
+0.23(+11.67%)
Jul 21, 2021
2.040
2.110
1.930
1.997
313,082
-0.05(-2.59%)
Jul 20, 2021
2.210
2.270
1.980
2.050
989,745
-0.07(-3.30%)
Jul 19, 2021
1.960
2.170
1.920
2.120
822,864
+0.17(+8.75%)
Jul 16, 2021
1.700
1.960
1.680
1.949
405,885
+0.27(+15.90%)
Jul 15, 2021
1.540
1.780
1.500
1.682
297,140
+0.14(+9.22%)
Jul 14, 2021
1.581
1.640
1.540
1.540
103,969
-0.03(-1.91%)
Jul 13, 2021
1.610
1.679
1.520
1.570
206,699
-0.04(-2.47%)
Jul 12, 2021
1.600
1.620
1.570
1.610
228,109
+0.02(+1.24%)
Jul 09, 2021
1.710
1.710
1.550
1.590
455,219
+0.07(+4.61%)
Jul 08, 2021
1.528
1.660
1.486
1.520
541,757
-0.05(-3.18%)
Jul 07, 2021
1.600
1.610
1.520
1.570
262,012
+0.00(+0.00%)
Jul 06, 2021
1.583
1.610
1.550
1.570
576,721
-0.02(-1.32%)
Jul 02, 2021
1.600
1.660
1.588
1.591
328,454
-0.06(-3.58%)
Jul 01, 2021
1.680
1.730
1.590
1.650
555,770
+0.06(+3.77%)
Jun 30, 2021
1.607
1.660
1.580
1.590
368,658
-0.01(-0.93%)
Jun 29, 2021
1.630
1.666
1.580
1.605
236,743
-0.02(-0.93%)
Jun 28, 2021
1.805
1.890
1.620
1.620
449,657
-0.13(-7.21%)
Jun 25, 2021
1.670
1.760
1.637
1.746
261,174
+0.08(+4.54%)
Jun 24, 2021
1.600
1.700
1.580
1.670
139,924
+0.09(+5.70%)
Jun 23, 2021
1.750
1.790
1.549
1.580
772,481
-0.19(-10.99%)
Jun 22, 2021
1.730
1.790
1.710
1.775
109,044
+0.02(+1.43%)
Jun 21, 2021
1.768
1.785
1.735
1.750
66,552
+0.00(+0.00%)
Jun 18, 2021
1.768
1.770
1.720
1.750
86,314
+0.00(+0.00%)
Jun 17, 2021
1.780
1.810
1.740
1.750
195,080
-0.06(-3.31%)
Jun 16, 2021
1.840
1.840
1.785
1.810
85,896
-0.01(-0.55%)
Jun 15, 2021
1.850
1.850
1.770
1.820
186,144
+0.03(+1.68%)
Jun 14, 2021
1.800
1.860
1.770
1.790
235,833
-0.06(-3.50%)
Jun 11, 2021
1.870
1.870
1.830
1.855
91,437
-0.01(-0.42%)
Jun 10, 2021
1.852
1.876
1.801
1.863
52,211
+0.01(+0.43%)
Jun 09, 2021
1.850
1.863
1.820
1.855
55,014
+0.01(+0.82%)
Jun 08, 2021
1.853
1.870
1.810
1.840
86,396
-0.00(-0.27%)
Jun 07, 2021
1.900
1.900
1.760
1.845
131,811
-0.05(-2.89%)
Jun 04, 2021
1.780
1.910
1.775
1.900
89,080
+0.12(+6.69%)
Jun 03, 2021
1.850
1.860
1.740
1.781
336,981
-0.07(-3.74%)
Jun 02, 2021
1.990
2.010
1.850
1.850
410,268
-0.16(-7.96%)
Jun 01, 2021
2.040
2.120
2.000
2.010
366,770
+0.12(+6.35%)
May 28, 2021
1.800
1.910
1.800
1.890
132,595
+0.04(+2.16%)
May 27, 2021
1.854
1.900
1.780
1.850
281,020
+0.00(+0.00%)
May 26, 2021
1.970
1.980
1.840
1.850
317,203
-0.13(-6.57%)
May 25, 2021
2.040
2.040
1.970
1.980
216,654
-0.11(-5.26%)
May 24, 2021
2.140
2.140
1.970
2.090
159,876
+0.07(+3.47%)
May 21, 2021
2.053
2.053
2.010
2.020
71,331
-0.03(-1.46%)
May 20, 2021
2.010
2.060
1.971
2.050
77,438
-0.02(-0.97%)
May 19, 2021
2.038
2.140
1.998
2.070
146,960
+0.00(+0.00%)
May 18, 2021
1.970
2.080
1.970
2.070
123,238
+0.03(+1.57%)
May 17, 2021
2.065
2.065
1.980
2.038
89,549
-0.01(-0.41%)
May 14, 2021
1.856
2.081
1.820
2.046
203,074
+0.23(+12.43%)
May 13, 2021
1.900
1.960
1.780
1.820
357,928
-0.09(-4.71%)
May 12, 2021
2.050
2.070
1.910
1.910
294,804
-0.14(-6.83%)
May 11, 2021
2.000
2.050
1.820
2.050
496,350
+0.03(+1.49%)
May 10, 2021
2.300
2.300
1.990
2.020
720,601
-0.22(-9.82%)
May 07, 2021
2.160
2.270
2.140
2.240
129,186
+0.06(+2.75%)
May 06, 2021
2.270
2.270
2.100
2.180
270,473
-0.09(-3.82%)
May 05, 2021
2.280
2.310
2.185
2.267
109,266
-0.00(-0.15%)
May 04, 2021
2.300
2.310
2.250
2.270
215,216
-0.08(-3.39%)
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.