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
Ascend Wellness Holdings Inc
(OP:
AAWH
)
1.070
+0.020 (+1.90%)
Streaming Delayed Price
Updated: 3:48 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
0.9899
0.9899
0.9000
0.9050
98,696
-0.02(-1.63%)
Apr 27, 2023
0.9200
1.020
0.9200
0.9200
61,939
+0.03(+2.79%)
Apr 26, 2023
0.9176
0.9200
0.8950
0.8950
55,279
+0.02(+1.70%)
Apr 25, 2023
0.8790
0.8851
0.8790
0.8800
11,649
+0.02(+2.44%)
Apr 24, 2023
0.8500
0.8850
0.8500
0.8590
62,265
+0.00(+0.47%)
Apr 21, 2023
0.8850
0.8850
0.8494
0.8550
35,390
-0.01(-1.40%)
Apr 20, 2023
0.8700
0.8700
0.8410
0.8671
639,767
+0.00(+0.36%)
Apr 19, 2023
0.8600
0.9176
0.8510
0.8640
58,260
+0.00(+0.47%)
Apr 18, 2023
0.8350
0.8940
0.8350
0.8600
36,480
+0.02(+2.38%)
Apr 17, 2023
0.8120
0.8490
0.8120
0.8400
342,960
+0.01(+0.84%)
Apr 14, 2023
0.8500
0.8500
0.8300
0.8330
46,759
-0.02(-2.00%)
Apr 13, 2023
0.8510
0.8877
0.8300
0.8500
67,484
+0.01(+1.19%)
Apr 12, 2023
0.8345
0.8500
0.8100
0.8400
145,626
+0.01(+1.20%)
Apr 11, 2023
0.8640
0.8640
0.8250
0.8300
256,314
-0.02(-2.38%)
Apr 10, 2023
0.8900
0.9000
0.8500
0.8502
62,678
-0.02(-1.82%)
Apr 06, 2023
0.9000
0.9001
0.8510
0.8660
122,855
-0.02(-2.48%)
Apr 05, 2023
0.9099
0.9099
0.8880
0.8880
67,149
-0.03(-3.48%)
Apr 04, 2023
0.9200
0.9500
0.9098
0.9200
111,590
+0.00(+0.00%)
Apr 03, 2023
0.9990
0.9990
0.9200
0.9200
98,925
-0.02(-2.65%)
Mar 31, 2023
0.9500
0.9600
0.9400
0.9450
69,524
+0.00(+0.00%)
Mar 30, 2023
0.9650
0.9650
0.9400
0.9450
113,153
-0.01(-0.53%)
Mar 29, 2023
0.9900
1.010
0.9500
0.9500
71,616
-0.04(-4.04%)
Mar 28, 2023
1.020
1.028
0.9900
0.9900
84,996
-0.05(-4.67%)
Mar 27, 2023
1.050
1.050
1.020
1.038
45,270
-0.02(-2.03%)
Mar 24, 2023
1.080
1.080
1.030
1.060
91,202
-0.03(-2.75%)
Mar 23, 2023
1.151
1.151
1.080
1.090
120,533
-0.06(-5.22%)
Mar 22, 2023
1.170
1.180
1.150
1.150
22,022
-0.03(-2.54%)
Mar 21, 2023
1.160
1.190
1.150
1.180
13,407
+0.02(+1.59%)
Mar 20, 2023
1.190
1.200
1.160
1.161
12,300
-0.03(-2.39%)
Mar 17, 2023
1.140
1.280
1.140
1.190
42,451
+0.05(+4.39%)
Mar 16, 2023
1.131
1.190
1.130
1.140
25,562
-0.01(-0.87%)
Mar 15, 2023
1.150
1.180
1.120
1.150
14,037
-0.02(-1.71%)
Mar 14, 2023
1.190
1.250
1.150
1.170
22,626
-0.02(-1.68%)
Mar 13, 2023
1.210
1.218
1.180
1.190
16,356
-0.01(-0.83%)
Mar 10, 2023
1.230
1.248
1.190
1.200
35,209
-0.05(-4.00%)
Mar 09, 2023
1.240
1.310
1.210
1.250
48,888
+0.01(+1.01%)
Mar 08, 2023
1.278
1.278
1.200
1.238
39,359
-0.01(-1.00%)
Mar 07, 2023
1.200
1.250
1.200
1.250
80,137
+0.04(+3.31%)
Mar 06, 2023
1.190
1.270
1.160
1.210
27,192
+0.03(+2.54%)
Mar 03, 2023
1.140
1.220
1.140
1.180
49,866
+0.05(+4.42%)
Mar 02, 2023
1.170
1.175
1.130
1.130
43,930
-0.04(-3.42%)
Mar 01, 2023
1.156
1.170
1.120
1.170
32,471
+0.00(+0.43%)
Feb 28, 2023
1.190
1.210
1.130
1.165
118,606
-0.00(-0.43%)
Feb 27, 2023
1.160
1.170
1.140
1.170
112,462
+0.01(+0.86%)
Feb 24, 2023
1.180
1.180
1.140
1.160
62,523
-0.02(-1.69%)
Feb 23, 2023
1.180
1.190
1.150
1.180
119,581
+0.00(+0.00%)
Feb 22, 2023
1.190
1.200
1.150
1.180
75,658
-0.03(-2.48%)
Feb 21, 2023
1.288
1.288
1.140
1.210
129,430
-0.08(-6.20%)
Feb 17, 2023
1.320
1.320
1.220
1.290
97,109
-0.01(-1.15%)
Feb 16, 2023
1.320
1.340
1.290
1.305
49,931
-0.01(-0.38%)
Feb 15, 2023
1.321
1.350
1.280
1.310
67,129
-0.01(-0.76%)
Feb 14, 2023
1.350
1.380
1.250
1.320
58,222
-0.05(-3.65%)
Feb 13, 2023
1.380
1.400
1.360
1.370
20,979
+0.01(+0.74%)
Feb 10, 2023
1.350
1.400
1.340
1.360
48,303
+0.01(+0.74%)
Feb 09, 2023
1.415
1.415
1.350
1.350
53,247
-0.05(-3.57%)
Feb 08, 2023
1.380
1.440
1.370
1.400
2,185
+0.01(+1.08%)
Feb 07, 2023
1.410
1.460
1.350
1.385
46,469
-0.02(-1.77%)
Feb 06, 2023
1.360
1.410
1.350
1.410
16,672
+0.03(+2.55%)
Feb 03, 2023
1.380
1.409
1.370
1.375
25,292
+0.01(+1.10%)
Feb 02, 2023
1.371
1.440
1.340
1.360
31,348
-0.04(-2.86%)
Feb 01, 2023
1.430
1.465
1.320
1.400
118,953
+0.00(+0.11%)
Jan 31, 2023
1.294
1.400
1.260
1.399
95,689
+0.10(+7.58%)
Jan 30, 2023
1.285
1.366
1.250
1.300
90,093
+0.00(+0.00%)
Jan 27, 2023
1.120
1.330
1.110
1.300
115,599
+0.12(+10.17%)
Jan 26, 2023
1.280
1.300
1.120
1.180
39,481
-0.02(-1.67%)
Jan 25, 2023
1.300
1.300
1.150
1.200
52,714
-0.10(-7.69%)
Jan 24, 2023
1.350
1.350
1.300
1.300
13,557
-0.05(-3.70%)
Jan 23, 2023
1.340
1.370
1.330
1.350
53,807
-0.00(-0.37%)
Jan 20, 2023
1.330
1.360
1.312
1.355
11,010
-0.01(-0.73%)
Jan 19, 2023
1.365
1.369
1.350
1.365
12,403
-0.01(-0.36%)
Jan 18, 2023
1.420
1.440
1.370
1.370
20,876
-0.01(-0.72%)
Jan 17, 2023
1.390
1.410
1.350
1.380
51,705
-0.05(-3.16%)
Jan 13, 2023
1.460
1.460
1.320
1.425
58,574
-0.04(-3.06%)
Jan 12, 2023
1.500
1.520
1.460
1.470
8,861
+0.00(+0.00%)
Jan 11, 2023
1.510
1.590
1.460
1.470
99,465
-0.05(-3.29%)
Jan 10, 2023
1.470
1.590
1.440
1.520
114,259
+0.02(+1.43%)
Jan 09, 2023
1.500
1.610
1.470
1.498
73,026
+0.03(+1.94%)
Jan 06, 2023
1.410
1.540
1.380
1.470
91,496
+0.10(+7.30%)
Jan 05, 2023
1.300
1.400
1.280
1.370
125,564
+0.09(+7.03%)
Jan 04, 2023
1.230
1.310
1.218
1.280
43,907
+0.11(+9.40%)
Jan 03, 2023
1.160
1.305
1.150
1.170
64,104
+0.02(+1.74%)
Dec 30, 2022
1.150
1.330
1.150
1.150
124,581
-0.07(-5.74%)
Dec 29, 2022
1.110
1.220
1.055
1.220
163,369
+0.10(+8.93%)
Dec 28, 2022
1.200
1.200
1.000
1.120
94,975
-0.05(-4.27%)
Dec 27, 2022
1.360
1.360
1.120
1.170
46,601
-0.08(-6.40%)
Dec 23, 2022
1.200
1.390
1.150
1.250
51,120
+0.08(+6.84%)
Dec 22, 2022
1.080
1.245
1.050
1.170
105,770
+0.04(+3.68%)
Dec 21, 2022
1.100
1.220
1.055
1.129
93,412
+0.02(+1.67%)
Dec 20, 2022
1.160
1.160
1.050
1.110
329,176
-0.04(-3.48%)
Dec 19, 2022
1.400
1.400
1.100
1.150
288,242
-0.20(-14.81%)
Dec 16, 2022
1.190
1.370
1.190
1.350
516,214
+0.16(+13.45%)
Dec 15, 2022
1.160
1.260
1.110
1.190
423,969
+0.01(+0.85%)
Dec 14, 2022
1.120
1.270
0.9800
1.180
1,438,087
-0.02(-1.67%)
Dec 13, 2022
1.500
1.500
1.090
1.200
1,128,768
-0.25(-17.24%)
Dec 12, 2022
1.540
1.650
1.410
1.450
323,888
-0.07(-4.61%)
Dec 09, 2022
1.640
1.640
1.500
1.520
165,803
-0.07(-4.49%)
Dec 08, 2022
1.750
1.760
1.590
1.591
161,271
-0.17(-9.57%)
Dec 07, 2022
1.960
1.960
1.720
1.760
306,293
-0.19(-9.74%)
Dec 06, 2022
2.080
2.090
1.810
1.950
155,833
-0.13(-6.25%)
Dec 05, 2022
2.145
2.320
2.045
2.080
447,808
-0.03(-1.42%)
Dec 02, 2022
1.930
2.160
1.930
2.110
212,048
+0.08(+3.94%)
Dec 01, 2022
1.920
2.045
1.920
2.030
79,115
+0.09(+4.64%)
Nov 30, 2022
1.950
2.020
1.930
1.940
42,339
-0.04(-2.02%)
Nov 29, 2022
1.980
2.020
1.940
1.980
21,591
-0.02(-1.00%)
Nov 28, 2022
1.990
2.060
1.920
2.000
64,903
-0.00(-0.25%)
Nov 25, 2022
2.140
2.140
1.980
2.005
8,736
-0.10(-4.52%)
Nov 23, 2022
2.000
2.100
1.920
2.100
143,706
+0.08(+3.96%)
Nov 22, 2022
2.165
2.200
2.000
2.020
38,720
-0.11(-5.16%)
Nov 21, 2022
2.200
2.200
2.100
2.130
20,344
-0.07(-3.18%)
Nov 18, 2022
2.060
2.200
2.060
2.200
7,228
+0.04(+1.62%)
Nov 17, 2022
2.240
2.240
2.140
2.165
14,939
-0.04(-1.81%)
Nov 16, 2022
2.170
2.240
2.155
2.205
78,554
+0.04(+1.61%)
Nov 15, 2022
2.200
2.210
2.130
2.170
195,317
-0.04(-1.81%)
Nov 14, 2022
2.190
2.230
2.110
2.210
256,813
+0.12(+5.74%)
Nov 11, 2022
2.140
2.155
2.010
2.090
155,288
-0.06(-2.79%)
Nov 10, 2022
2.070
2.250
2.070
2.150
60,213
+0.09(+4.37%)
Nov 09, 2022
2.050
2.140
2.025
2.060
44,791
+0.03(+1.48%)
Nov 08, 2022
1.970
2.030
1.970
2.030
10,751
+0.03(+1.50%)
Nov 07, 2022
2.030
2.050
1.980
2.000
37,854
+0.00(+0.25%)
Nov 04, 2022
1.980
2.020
1.970
1.995
17,443
-0.02(-1.24%)
Nov 03, 2022
2.000
2.020
1.960
2.020
70,451
+0.01(+0.50%)
Nov 02, 2022
2.080
2.080
2.010
2.010
19,157
-0.11(-5.19%)
Nov 01, 2022
2.090
2.150
2.045
2.120
29,976
+0.04(+1.92%)
Oct 31, 2022
1.950
2.305
1.910
2.080
123,162
+0.09(+4.52%)
Oct 28, 2022
1.992
2.010
1.960
1.990
112,732
-0.01(-0.50%)
Oct 27, 2022
2.010
2.060
1.960
2.000
22,505
-0.03(-1.48%)
Oct 26, 2022
2.020
2.100
1.975
2.030
28,880
-0.02(-0.98%)
Oct 25, 2022
1.900
2.080
1.900
2.050
121,477
+0.10(+5.13%)
Oct 24, 2022
1.930
1.970
1.870
1.950
49,699
+0.03(+1.83%)
Oct 21, 2022
1.860
1.930
1.820
1.915
22,427
+0.05(+2.96%)
Oct 20, 2022
1.860
1.880
1.800
1.860
7,171
+0.06(+3.33%)
Oct 19, 2022
1.840
1.890
1.780
1.800
46,300
-0.02(-1.10%)
Oct 18, 2022
1.765
1.820
1.740
1.820
54,721
+0.06(+3.41%)
Oct 17, 2022
1.800
1.800
1.660
1.760
61,128
-0.02(-1.04%)
Oct 14, 2022
1.740
1.795
1.700
1.778
93,057
-0.05(-2.81%)
Oct 13, 2022
1.788
1.830
1.650
1.830
188,404
+0.06(+3.39%)
Oct 12, 2022
1.790
1.820
1.635
1.770
197,363
-0.05(-2.75%)
Oct 11, 2022
2.020
2.071
1.795
1.820
86,957
-0.23(-11.22%)
Oct 10, 2022
2.080
2.130
1.990
2.050
52,631
-0.10(-4.65%)
Oct 07, 2022
2.290
2.355
1.965
2.150
129,394
-0.13(-5.70%)
Oct 06, 2022
1.840
2.430
1.760
2.280
432,204
+0.42(+22.91%)
Oct 05, 2022
1.830
1.855
1.670
1.855
79,434
+0.04(+2.49%)
Oct 04, 2022
1.780
1.860
1.770
1.810
76,209
+0.03(+1.69%)
Oct 03, 2022
1.802
1.890
1.700
1.780
72,935
-0.04(-2.20%)
Sep 30, 2022
1.820
1.880
1.770
1.820
79,694
+0.01(+0.28%)
Sep 29, 2022
1.875
1.875
1.670
1.815
37,788
-0.06(-2.94%)
Sep 28, 2022
1.600
1.930
1.520
1.870
148,425
+0.16(+9.36%)
Sep 27, 2022
1.710
1.732
1.710
1.710
46,718
-0.01(-0.58%)
Sep 26, 2022
1.725
1.820
1.650
1.720
174,381
+0.07(+4.24%)
Sep 23, 2022
1.740
1.775
1.650
1.650
147,367
-0.14(-7.82%)
Sep 22, 2022
1.820
1.850
1.710
1.790
59,482
-0.11(-5.79%)
Sep 21, 2022
1.840
1.900
1.840
1.900
1,808
+0.06(+3.26%)
Sep 20, 2022
1.851
1.880
1.780
1.840
36,951
-0.04(-2.13%)
Sep 19, 2022
1.851
1.910
1.815
1.880
48,268
-0.04(-2.08%)
Sep 16, 2022
1.910
1.950
1.790
1.920
55,535
+0.01(+0.79%)
Sep 15, 2022
1.890
1.930
1.880
1.905
42,042
-0.01(-0.78%)
Sep 14, 2022
1.890
1.920
1.860
1.920
102,078
+0.06(+3.23%)
Sep 13, 2022
1.880
1.900
1.780
1.860
105,385
+0.01(+0.54%)
Sep 12, 2022
1.982
2.000
1.790
1.850
435,570
-0.15(-7.50%)
Sep 09, 2022
2.080
2.110
1.980
2.000
349,366
-0.11(-5.21%)
Sep 08, 2022
2.201
2.201
1.920
2.110
254,220
-0.13(-5.80%)
Sep 07, 2022
2.350
2.350
2.099
2.240
175,520
-0.16(-6.67%)
Sep 06, 2022
2.560
2.560
2.400
2.400
22,404
-0.13(-5.14%)
Sep 02, 2022
2.530
2.620
2.510
2.530
5,048
+0.01(+0.40%)
Sep 01, 2022
2.690
2.690
2.510
2.520
23,005
-0.12(-4.55%)
Aug 31, 2022
2.640
2.664
2.530
2.640
31,939
-0.01(-0.38%)
Aug 30, 2022
2.732
2.760
2.562
2.650
47,360
-0.07(-2.50%)
Aug 29, 2022
2.680
2.780
2.410
2.718
51,918
+0.03(+1.04%)
Aug 26, 2022
2.750
2.760
2.650
2.690
14,543
-0.06(-2.18%)
Aug 25, 2022
2.615
2.750
2.550
2.750
103,182
+0.13(+4.96%)
Aug 24, 2022
2.500
2.750
2.460
2.620
64,798
+0.12(+4.80%)
Aug 23, 2022
2.480
2.500
2.400
2.500
42,524
+0.05(+2.04%)
Aug 22, 2022
2.610
2.610
2.412
2.450
82,081
-0.11(-4.30%)
Aug 19, 2022
2.570
2.580
2.470
2.560
62,979
+0.05(+1.99%)
Aug 18, 2022
2.390
2.550
2.390
2.510
53,725
+0.12(+5.02%)
Aug 17, 2022
2.480
2.480
2.390
2.390
47,759
-0.06(-2.45%)
Aug 16, 2022
2.250
2.500
2.250
2.450
211,165
+0.20(+8.89%)
Aug 15, 2022
2.300
2.300
2.220
2.250
49,750
-0.05(-2.17%)
Aug 12, 2022
2.190
2.300
2.070
2.300
158,508
+0.09(+4.07%)
Aug 11, 2022
2.320
2.320
2.167
2.210
120,819
+0.04(+1.84%)
Aug 10, 2022
2.280
2.330
2.160
2.170
114,359
-0.15(-6.47%)
Aug 09, 2022
2.390
2.390
2.250
2.320
282,679
-0.07(-2.93%)
Aug 08, 2022
2.350
2.400
2.280
2.390
84,391
+0.08(+3.46%)
Aug 05, 2022
2.280
2.400
2.180
2.310
107,179
-0.06(-2.53%)
Aug 04, 2022
2.400
2.450
2.300
2.370
70,740
-0.02(-0.84%)
Aug 03, 2022
2.500
2.500
2.320
2.390
95,532
-0.10(-4.02%)
Aug 02, 2022
2.570
2.575
2.410
2.490
57,600
+0.04(+1.63%)
Aug 01, 2022
2.430
2.500
2.320
2.450
59,193
-0.03(-1.21%)
Jul 29, 2022
2.540
2.570
2.430
2.480
43,921
-0.03(-1.20%)
Jul 28, 2022
2.500
2.560
2.434
2.510
32,878
+0.05(+2.03%)
Jul 27, 2022
2.350
2.520
2.350
2.460
42,774
+0.14(+5.97%)
Jul 26, 2022
2.450
2.450
2.310
2.321
11,350
-0.13(-5.24%)
Jul 25, 2022
2.490
2.550
2.420
2.450
26,477
-0.06(-2.39%)
Jul 22, 2022
2.750
2.750
2.370
2.510
117,777
-0.17(-6.34%)
Jul 21, 2022
2.780
2.780
2.610
2.680
130,382
-0.02(-0.74%)
Jul 20, 2022
2.650
2.820
2.650
2.700
271,385
+0.05(+1.89%)
Jul 19, 2022
2.680
2.710
2.620
2.650
79,408
+0.03(+1.15%)
Jul 18, 2022
2.591
2.750
2.350
2.620
119,295
+0.07(+2.74%)
Jul 15, 2022
2.568
2.910
2.440
2.550
247,029
+0.03(+1.19%)
Jul 14, 2022
2.390
2.550
2.260
2.520
247,648
+0.14(+5.88%)
Jul 13, 2022
2.240
2.440
2.190
2.380
76,287
+0.08(+3.48%)
Jul 12, 2022
2.050
2.300
1.980
2.300
105,744
+0.20(+9.52%)
Jul 11, 2022
2.160
2.160
2.050
2.100
92,568
+0.00(+0.00%)
Jul 08, 2022
2.070
2.190
1.994
2.100
355,588
+0.10(+5.00%)
Jul 07, 2022
2.030
2.240
1.980
2.000
429,861
-0.07(-3.38%)
Jul 06, 2022
2.128
2.250
2.020
2.070
182,951
+0.02(+0.98%)
Jul 05, 2022
1.900
2.260
1.860
2.050
138,446
+0.06(+3.02%)
Jul 01, 2022
1.990
2.050
1.920
1.990
63,651
+0.07(+3.65%)
Jun 30, 2022
2.049
2.090
1.860
1.920
81,175
-0.13(-6.34%)
Jun 29, 2022
2.150
2.150
1.990
2.050
66,863
-0.05(-2.38%)
Jun 28, 2022
2.115
2.250
2.100
2.100
16,607
-0.01(-0.47%)
Jun 27, 2022
2.200
2.240
2.044
2.110
17,530
-0.04(-1.77%)
Jun 24, 2022
2.200
2.230
2.130
2.148
37,300
-0.05(-2.36%)
Jun 23, 2022
2.248
2.260
2.000
2.200
119,943
-0.02(-0.90%)
Jun 22, 2022
2.250
2.310
2.214
2.220
16,704
-0.03(-1.33%)
Jun 21, 2022
2.260
2.400
2.220
2.250
57,430
-0.03(-1.32%)
Jun 17, 2022
2.360
2.360
2.280
2.280
40,962
-0.07(-2.98%)
Jun 16, 2022
2.615
2.615
2.350
2.350
125,296
-0.28(-10.65%)
Jun 15, 2022
2.550
2.630
2.460
2.630
56,336
+0.10(+3.95%)
Jun 14, 2022
2.550
2.690
2.530
2.530
31,731
-0.06(-2.31%)
Jun 13, 2022
2.810
2.810
2.538
2.590
62,603
-0.23(-8.16%)
Jun 10, 2022
2.900
2.900
2.805
2.820
13,661
+0.00(+0.00%)
Jun 09, 2022
2.900
2.960
2.818
2.820
32,355
-0.08(-2.76%)
Jun 08, 2022
2.950
2.990
2.900
2.900
36,324
-0.08(-2.68%)
Jun 07, 2022
2.910
3.000
2.858
2.980
16,492
+0.07(+2.41%)
Jun 06, 2022
2.920
3.000
2.900
2.910
26,953
-0.08(-2.68%)
Jun 03, 2022
3.000
3.020
2.910
2.990
28,511
-0.01(-0.33%)
Jun 02, 2022
2.988
3.000
2.950
3.000
11,365
+0.00(+0.00%)
Jun 01, 2022
3.000
3.040
2.910
3.000
49,674
+0.05(+1.69%)
May 31, 2022
3.050
3.050
2.920
2.950
28,560
-0.05(-1.67%)
May 27, 2022
3.020
3.052
2.910
3.000
30,463
+0.00(+0.00%)
May 26, 2022
3.070
3.130
3.000
3.000
9,924
+0.03(+1.01%)
May 25, 2022
3.010
3.070
2.910
2.970
27,417
-0.03(-1.13%)
May 24, 2022
3.070
3.100
2.970
3.004
40,172
-0.15(-4.63%)
May 23, 2022
2.950
3.310
2.950
3.150
11,497
+0.08(+2.61%)
May 20, 2022
2.960
3.070
2.940
3.070
72,021
+0.02(+0.66%)
May 19, 2022
3.029
3.090
2.930
3.050
35,398
+0.00(+0.00%)
May 18, 2022
3.009
3.130
2.980
3.050
29,548
-0.16(-4.98%)
May 17, 2022
3.150
3.220
3.110
3.210
29,271
-0.03(-0.93%)
May 16, 2022
3.410
3.410
3.110
3.240
19,244
-0.11(-3.28%)
May 13, 2022
3.230
3.440
3.200
3.350
29,508
+0.24(+7.72%)
May 12, 2022
3.180
3.280
3.110
3.110
50,889
-0.09(-2.81%)
May 11, 2022
3.120
3.350
3.060
3.200
88,833
+0.17(+5.66%)
May 10, 2022
2.810
3.110
2.810
3.029
84,940
-0.04(-1.35%)
May 09, 2022
2.920
3.070
2.860
3.070
45,992
+0.03(+0.99%)
May 06, 2022
3.000
3.050
2.920
3.040
40,227
-0.03(-0.98%)
May 05, 2022
3.050
3.084
2.940
3.070
57,839
+0.03(+0.99%)
May 04, 2022
2.950
3.180
2.930
3.040
57,827
+0.06(+2.01%)
May 03, 2022
3.120
3.160
2.850
2.980
30,903
-0.13(-4.18%)
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.