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
Aac Acoustic Tec ADR
(OP:
AACAY
)
3.235
UNCHANGED
Streaming Delayed Price
Updated: 2:31 PM EDT, Jun 6, 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
2.350
2.350
2.230
2.300
125,779
+0.18(+8.49%)
Apr 28, 2022
2.190
2.250
2.090
2.120
220,598
+0.03(+1.44%)
Apr 27, 2022
2.080
2.120
2.070
2.090
179,880
+0.10(+5.03%)
Apr 26, 2022
1.960
2.060
1.960
1.990
369,813
+0.04(+2.05%)
Apr 25, 2022
1.900
2.020
1.890
1.950
138,150
-0.07(-3.47%)
Apr 22, 2022
2.050
2.080
2.020
2.020
63,416
+0.04(+1.92%)
Apr 21, 2022
1.950
2.060
1.950
1.982
164,051
-0.09(-4.25%)
Apr 20, 2022
2.060
2.120
2.060
2.070
195,384
-0.03(-1.43%)
Apr 19, 2022
2.140
2.140
2.050
2.100
758,255
+0.01(+0.48%)
Apr 18, 2022
2.080
2.140
2.020
2.090
155,064
-0.01(-0.48%)
Apr 14, 2022
2.020
2.360
2.020
2.100
76,916
+0.00(+0.00%)
Apr 13, 2022
2.010
2.100
2.010
2.100
112,841
+0.02(+0.96%)
Apr 12, 2022
2.170
2.170
2.080
2.080
193,573
-0.02(-0.95%)
Apr 11, 2022
2.110
2.170
2.080
2.100
41,559
-0.06(-2.78%)
Apr 08, 2022
2.090
2.210
2.090
2.160
70,633
-0.06(-2.70%)
Apr 07, 2022
2.200
2.260
2.200
2.220
143,483
-0.08(-3.69%)
Apr 06, 2022
2.310
2.360
2.260
2.305
128,954
-0.07(-3.15%)
Apr 05, 2022
2.440
2.440
2.350
2.380
127,125
-0.02(-0.83%)
Apr 04, 2022
2.340
2.450
2.340
2.400
101,439
+0.08(+3.45%)
Apr 01, 2022
2.300
2.370
2.300
2.320
196,165
-0.01(-0.43%)
Mar 31, 2022
2.300
2.450
2.300
2.330
85,625
-0.09(-3.92%)
Mar 30, 2022
2.480
2.480
2.420
2.425
121,412
+0.05(+2.32%)
Mar 29, 2022
2.440
2.440
2.340
2.370
272,478
-0.03(-1.46%)
Mar 28, 2022
2.360
2.420
2.360
2.405
174,355
+0.12(+5.48%)
Mar 25, 2022
2.220
2.310
2.220
2.280
128,116
+0.08(+3.64%)
Mar 24, 2022
2.280
2.280
2.160
2.200
146,924
-0.07(-3.08%)
Mar 23, 2022
2.340
2.340
2.251
2.270
118,599
-0.24(-9.56%)
Mar 22, 2022
2.460
2.540
2.460
2.510
220,776
+0.14(+5.80%)
Mar 21, 2022
2.410
2.460
2.360
2.373
123,195
-0.12(-4.72%)
Mar 18, 2022
2.400
2.510
2.280
2.490
211,589
+0.12(+5.06%)
Mar 17, 2022
2.460
2.460
2.350
2.370
254,835
-0.16(-6.32%)
Mar 16, 2022
2.280
2.560
2.280
2.530
345,069
+0.48(+23.41%)
Mar 15, 2022
2.070
2.070
2.000
2.050
1,076,869
-0.06(-2.84%)
Mar 14, 2022
2.150
2.200
2.090
2.110
154,472
-0.18(-7.86%)
Mar 11, 2022
2.405
2.460
2.290
2.290
135,722
-0.10(-4.18%)
Mar 10, 2022
2.500
2.500
2.350
2.390
94,410
-0.04(-1.65%)
Mar 09, 2022
2.490
2.490
2.340
2.430
606,643
-0.05(-2.21%)
Mar 08, 2022
2.430
2.550
2.430
2.485
226,739
+0.04(+1.84%)
Mar 07, 2022
2.470
2.540
2.420
2.440
118,179
-0.07(-2.79%)
Mar 04, 2022
2.620
2.620
2.480
2.510
83,067
-0.08(-3.09%)
Mar 03, 2022
2.620
2.700
2.580
2.590
120,966
-0.07(-2.63%)
Mar 02, 2022
2.740
2.740
2.540
2.660
165,791
-0.10(-3.62%)
Mar 01, 2022
2.760
2.840
2.760
2.760
241,183
+0.08(+2.99%)
Feb 28, 2022
2.700
2.760
2.660
2.680
101,391
-0.16(-5.63%)
Feb 25, 2022
2.870
2.840
2.800
2.840
73,059
-0.02(-0.70%)
Feb 24, 2022
2.800
2.900
2.740
2.860
124,476
-0.09(-3.05%)
Feb 23, 2022
3.050
3.050
2.890
2.950
218,761
-0.03(-1.01%)
Feb 22, 2022
2.860
3.060
2.860
2.980
75,436
+0.00(+0.17%)
Feb 18, 2022
2.975
0
-0.00(-0.17%)
Feb 17, 2022
2.990
3.090
2.900
2.980
29,705
-0.02(-0.50%)
Feb 16, 2022
3.060
3.060
2.880
2.995
40,872
+0.04(+1.53%)
Feb 15, 2022
3.000
3.000
2.920
2.950
132,268
+0.03(+1.03%)
Feb 14, 2022
2.890
2.980
2.880
2.920
126,570
-0.01(-0.34%)
Feb 11, 2022
3.050
3.050
2.920
2.930
59,686
-0.05(-1.76%)
Feb 10, 2022
2.910
3.080
2.910
2.982
80,834
-0.04(-1.24%)
Feb 09, 2022
3.090
3.090
2.970
3.020
88,344
+0.06(+2.03%)
Feb 08, 2022
2.880
2.980
2.880
2.960
179,764
-0.01(-0.34%)
Feb 07, 2022
2.990
3.010
2.943
2.970
102,860
-0.10(-3.41%)
Feb 04, 2022
2.990
3.150
2.990
3.075
411,981
+0.07(+2.16%)
Feb 03, 2022
3.130
3.010
3.010
97,846
-0.02(-0.66%)
Feb 02, 2022
3.100
3.190
3.020
3.030
57,711
-0.01(-0.33%)
Feb 01, 2022
3.050
4.585
2.990
3.040
244,777
+0.02(+0.67%)
Jan 31, 2022
2.900
3.080
2.900
3.020
172,723
+0.04(+1.17%)
Jan 28, 2022
3.010
3.080
2.940
2.985
334,368
+0.03(+1.19%)
Jan 27, 2022
3.070
3.070
2.950
2.950
166,860
-0.14(-4.53%)
Jan 26, 2022
3.240
3.240
3.070
3.090
191,910
-0.05(-1.59%)
Jan 25, 2022
3.130
3.210
3.040
3.140
113,080
-0.10(-3.09%)
Jan 24, 2022
3.200
3.370
3.200
3.240
217,421
-0.06(-1.82%)
Jan 21, 2022
3.440
3.440
3.280
3.300
99,693
-0.26(-7.30%)
Jan 20, 2022
3.680
3.680
3.500
3.560
164,593
-0.41(-10.33%)
Jan 19, 2022
3.960
4.090
3.960
3.970
173,106
-0.22(-5.25%)
Jan 18, 2022
4.220
4.220
3.960
4.190
410,779
+0.01(+0.24%)
Jan 14, 2022
4.180
0
-0.04(-0.95%)
Jan 13, 2022
4.240
4.380
4.210
4.220
57,593
-0.09(-2.09%)
Jan 12, 2022
4.170
4.400
4.170
4.310
42,151
+0.10(+2.38%)
Jan 11, 2022
4.260
4.330
4.050
4.210
78,036
+0.03(+0.72%)
Jan 10, 2022
4.070
4.240
4.070
4.180
379,641
+0.05(+1.21%)
Jan 07, 2022
4.270
4.270
4.110
4.130
35,476
-0.10(-2.36%)
Jan 06, 2022
4.080
4.350
4.080
4.230
95,130
+0.04(+0.95%)
Jan 05, 2022
4.340
4.340
4.060
4.190
49,051
+0.04(+0.96%)
Jan 04, 2022
4.050
4.190
4.050
4.150
251,447
+0.26(+6.55%)
Jan 03, 2022
4.020
4.020
3.800
3.895
123,103
+0.02(+0.39%)
Dec 31, 2021
3.880
3.950
3.820
3.880
79,608
+0.06(+1.57%)
Dec 30, 2021
3.910
3.910
3.800
3.820
120,441
-0.04(-0.95%)
Dec 29, 2021
3.800
4.010
3.800
3.857
54,896
-0.05(-1.37%)
Dec 28, 2021
3.850
3.930
3.850
3.910
265,002
-0.02(-0.41%)
Dec 27, 2021
3.920
4.040
3.800
3.926
258,947
+0.03(+0.67%)
Dec 23, 2021
3.800
4.050
3.800
3.900
203,445
+0.03(+0.91%)
Dec 22, 2021
3.800
3.890
3.800
3.865
105,812
+0.01(+0.13%)
Dec 21, 2021
3.870
3.940
3.800
3.860
116,191
+0.04(+1.05%)
Dec 20, 2021
3.850
3.930
3.800
3.820
166,542
-0.15(-3.66%)
Dec 17, 2021
3.850
4.070
3.850
3.965
228,253
-0.04(-1.06%)
Dec 16, 2021
3.950
4.040
3.910
4.008
116,143
+0.07(+1.71%)
Dec 15, 2021
4.000
4.000
3.860
3.940
125,070
-0.12(-2.96%)
Dec 14, 2021
4.170
4.170
4.020
4.060
108,570
-0.05(-1.10%)
Dec 13, 2021
4.000
4.250
4.000
4.105
121,208
-0.07(-1.79%)
Dec 10, 2021
4.320
4.320
4.060
4.180
122,845
-0.04(-0.83%)
Dec 09, 2021
4.090
4.270
4.090
4.215
366,706
+0.02(+0.60%)
Dec 08, 2021
4.180
4.310
4.040
4.190
134,444
+0.02(+0.48%)
Dec 07, 2021
4.130
4.200
4.040
4.170
175,095
+0.03(+0.72%)
Dec 06, 2021
4.220
4.220
3.970
4.140
126,804
-0.03(-0.72%)
Dec 03, 2021
4.380
4.380
4.160
4.170
92,693
-0.00(-0.05%)
Dec 02, 2021
4.200
4.310
4.150
4.172
174,002
-0.10(-2.30%)
Dec 01, 2021
4.370
4.370
4.100
4.270
112,947
-0.08(-1.78%)
Nov 30, 2021
4.140
4.420
4.140
4.348
423,425
+0.03(+0.64%)
Nov 29, 2021
4.440
4.440
4.160
4.320
98,014
-0.07(-1.59%)
Nov 26, 2021
4.260
4.465
4.260
4.390
25,082
-0.15(-3.30%)
Nov 24, 2021
4.660
4.660
4.490
4.540
67,863
-0.08(-1.84%)
Nov 23, 2021
4.730
4.800
4.600
4.625
55,219
+0.04(+0.76%)
Nov 22, 2021
4.490
4.770
4.490
4.590
73,522
+0.24(+5.52%)
Nov 19, 2021
4.350
4.380
4.220
4.350
79,556
+0.06(+1.52%)
Nov 18, 2021
4.150
4.290
4.150
4.285
62,093
-0.06(-1.38%)
Nov 17, 2021
4.400
4.500
4.250
4.345
75,115
+0.00(+0.12%)
Nov 16, 2021
4.355
4.355
4.210
4.340
95,141
+0.09(+2.12%)
Nov 15, 2021
4.255
4.350
4.160
4.250
122,768
+0.09(+2.16%)
Nov 12, 2021
4.040
4.310
4.040
4.160
25,449
-0.11(-2.57%)
Nov 11, 2021
4.140
4.280
4.140
4.270
145,384
+0.27(+6.88%)
Nov 10, 2021
3.890
3.995
91,946
-0.04(-0.99%)
Nov 09, 2021
3.965
4.180
3.965
4.035
109,063
-0.01(-0.37%)
Nov 08, 2021
4.140
4.140
3.930
4.050
53,801
+0.00(+0.00%)
Nov 05, 2021
4.170
4.200
4.170
4.050
61,075
+0.04(+1.00%)
Nov 04, 2021
4.040
4.180
4.010
4.010
74,483
-0.05(-1.23%)
Nov 03, 2021
4.090
4.090
4.000
4.060
177,708
-0.14(-3.26%)
Nov 02, 2021
4.270
4.270
4.180
4.197
40,334
-0.13(-3.08%)
Nov 01, 2021
4.150
4.280
4.280
4.330
69,352
+0.05(+1.17%)
Oct 29, 2021
4.300
4.310
4.260
4.280
44,529
-0.08(-1.83%)
Oct 28, 2021
4.330
4.440
4.200
4.360
61,264
+0.04(+0.93%)
Oct 27, 2021
4.480
4.480
4.300
4.320
35,032
-0.05(-1.15%)
Oct 26, 2021
4.500
4.370
77,662
+0.02(+0.46%)
Oct 25, 2021
4.500
4.500
4.340
4.350
103,301
+0.01(+0.23%)
Oct 22, 2021
4.270
4.360
4.270
4.340
70,228
+0.14(+3.46%)
Oct 21, 2021
4.250
4.250
4.070
4.195
123,932
-0.02(-0.47%)
Oct 20, 2021
4.280
4.280
4.200
4.215
29,849
-0.03(-0.59%)
Oct 19, 2021
4.300
4.300
4.210
4.240
227,552
+0.11(+2.54%)
Oct 18, 2021
4.060
4.159
4.060
4.135
439,260
+0.03(+0.71%)
Oct 15, 2021
4.010
4.110
3.970
4.106
75,260
+0.10(+2.39%)
Oct 14, 2021
3.980
4.050
3.980
4.010
76,247
-0.01(-0.25%)
Oct 13, 2021
4.040
4.050
4.040
4.020
105,560
+0.02(+0.41%)
Oct 12, 2021
3.955
4.030
3.910
4.003
150,458
-0.01(-0.32%)
Oct 11, 2021
4.070
4.070
4.010
4.016
301,935
-0.06(-1.47%)
Oct 08, 2021
4.310
4.310
4.023
4.077
168,703
-0.32(-7.35%)
Oct 07, 2021
4.500
4.629
4.400
4.400
166,048
-0.12(-2.65%)
Oct 06, 2021
4.660
4.660
4.500
4.520
112,621
-0.07(-1.53%)
Oct 05, 2021
4.720
4.720
4.560
4.590
119,385
-0.06(-1.28%)
Oct 04, 2021
4.750
4.750
4.620
4.649
80,595
-0.05(-1.07%)
Oct 01, 2021
4.550
4.850
4.550
4.700
64,191
+0.01(+0.22%)
Sep 30, 2021
4.860
4.860
4.670
4.690
103,532
-0.01(-0.21%)
Sep 29, 2021
4.880
4.880
4.620
4.700
92,927
+0.02(+0.43%)
Sep 28, 2021
4.795
4.840
4.680
4.680
78,992
-0.07(-1.42%)
Sep 27, 2021
4.775
4.890
4.710
4.747
120,348
-0.06(-1.30%)
Sep 24, 2021
4.970
4.970
4.660
4.810
56,148
-0.08(-1.74%)
Sep 23, 2021
5.050
5.050
4.850
4.895
48,149
-0.07(-1.31%)
Sep 22, 2021
4.820
5.130
4.820
4.960
95,998
+0.05(+1.12%)
Sep 21, 2021
4.900
5.050
4.860
4.905
135,421
-0.01(-0.30%)
Sep 20, 2021
5.110
5.140
4.920
4.920
69,278
-0.16(-3.15%)
Sep 17, 2021
5.070
5.250
5.030
5.080
71,118
+0.07(+1.40%)
Sep 16, 2021
5.190
5.190
4.960
5.010
138,914
-0.07(-1.38%)
Sep 15, 2021
5.085
5.270
5.060
5.080
544,259
-0.07(-1.36%)
Sep 14, 2021
5.095
5.330
5.000
5.150
101,214
-0.10(-1.90%)
Sep 13, 2021
5.210
5.380
5.210
5.250
90,365
+0.00(+0.00%)
Sep 10, 2021
5.270
5.390
5.210
5.250
62,522
-0.02(-0.38%)
Sep 09, 2021
5.390
5.390
5.250
5.270
58,141
-0.12(-2.14%)
Sep 08, 2021
5.415
5.560
5.350
5.385
43,955
-0.04(-0.83%)
Sep 07, 2021
5.220
5.560
5.220
5.430
53,908
-0.06(-1.09%)
Sep 03, 2021
5.610
5.610
5.280
5.490
47,878
-0.09(-1.61%)
Sep 02, 2021
5.585
5.750
5.470
5.580
65,766
-0.01(-0.27%)
Sep 01, 2021
5.530
5.700
5.360
5.595
68,249
+0.08(+1.36%)
Aug 31, 2021
5.445
5.660
5.440
5.520
70,607
+0.07(+1.24%)
Aug 30, 2021
5.360
5.430
5.360
5.452
74,171
+0.09(+1.73%)
Aug 27, 2021
5.355
5.445
5.300
5.360
83,674
-0.04(-0.74%)
Aug 26, 2021
5.450
5.550
5.350
5.400
104,120
-0.60(-10.00%)
Aug 25, 2021
6.170
6.170
5.900
6.000
55,181
+0.13(+2.21%)
Aug 24, 2021
5.805
5.870
5.720
5.870
48,373
+0.26(+4.63%)
Aug 23, 2021
5.675
5.680
5.570
5.610
53,847
-0.03(-0.53%)
Aug 20, 2021
5.790
5.790
5.450
5.640
45,542
-0.02(-0.27%)
Aug 19, 2021
5.665
5.790
5.630
5.655
70,913
-0.13(-2.33%)
Aug 18, 2021
5.850
5.950
5.760
5.790
49,160
+0.04(+0.70%)
Aug 17, 2021
5.920
5.920
5.700
5.750
70,256
-0.12(-2.13%)
Aug 16, 2021
6.050
6.050
5.860
5.875
100,671
-0.07(-1.18%)
Aug 13, 2021
6.020
6.020
5.900
5.945
48,995
-0.04(-0.67%)
Aug 12, 2021
6.120
6.120
5.950
5.985
159,452
-0.10(-1.64%)
Aug 11, 2021
6.165
6.210
6.060
6.085
138,136
-0.04(-0.65%)
Aug 10, 2021
6.270
6.270
6.100
6.125
86,626
-0.03(-0.41%)
Aug 09, 2021
6.260
6.260
6.110
6.150
103,792
-0.05(-0.81%)
Aug 06, 2021
6.340
6.340
6.150
6.200
101,975
-0.10(-1.59%)
Aug 05, 2021
6.380
6.380
6.250
6.300
109,503
-0.13(-2.02%)
Aug 04, 2021
6.550
6.550
6.370
6.430
201,239
+0.42(+6.99%)
Aug 03, 2021
6.140
6.140
5.971
6.010
120,169
-0.04(-0.66%)
Aug 02, 2021
6.190
6.190
5.970
6.050
63,526
+0.05(+0.83%)
Jul 30, 2021
6.090
6.090
5.960
6.000
89,662
-0.05(-0.91%)
Jul 29, 2021
6.240
6.240
6.025
6.055
173,517
-0.11(-1.70%)
Jul 28, 2021
6.160
6.190
6.000
6.160
253,951
+0.37(+6.39%)
Jul 27, 2021
5.990
5.990
5.680
5.790
52,742
-0.23(-3.82%)
Jul 26, 2021
6.125
6.128
6.010
6.020
20,550
-0.07(-1.15%)
Jul 23, 2021
6.270
6.270
6.070
6.090
72,687
-0.24(-3.79%)
Jul 22, 2021
6.295
6.520
6.280
6.330
11,504
-0.07(-1.02%)
Jul 21, 2021
6.260
6.510
6.260
6.395
26,533
+0.15(+2.40%)
Jul 20, 2021
6.440
6.440
6.180
6.245
21,851
-0.06(-1.03%)
Jul 19, 2021
6.550
6.550
6.150
6.310
24,984
-0.29(-4.39%)
Jul 16, 2021
6.480
6.665
6.480
6.600
13,979
-0.10(-1.49%)
Jul 15, 2021
6.760
6.910
6.680
6.700
11,269
-0.03(-0.45%)
Jul 14, 2021
6.785
6.960
6.610
6.730
36,878
-0.15(-2.18%)
Jul 13, 2021
7.050
7.050
6.811
6.880
7,741
+0.08(+1.18%)
Jul 12, 2021
7.050
7.050
6.690
6.800
7,138
-0.06(-0.87%)
Jul 09, 2021
6.730
6.980
6.730
6.860
34,754
+0.17(+2.54%)
Jul 08, 2021
6.750
6.920
6.570
6.690
23,459
-0.41(-5.77%)
Jul 07, 2021
7.055
7.340
7.050
7.100
208,188
+0.06(+0.85%)
Jul 06, 2021
7.175
7.350
7.040
7.040
13,587
-0.25(-3.36%)
Jul 02, 2021
7.510
7.510
7.150
7.285
5,614
-0.09(-1.29%)
Jul 01, 2021
7.510
7.510
7.330
7.380
38,792
-0.02(-0.27%)
Jun 30, 2021
7.650
7.650
7.365
7.400
24,033
-0.08(-1.07%)
Jun 29, 2021
7.435
7.610
7.420
7.480
22,164
+0.13(+1.77%)
Jun 28, 2021
7.575
7.600
7.340
7.350
14,821
-0.04(-0.54%)
Jun 25, 2021
7.510
7.650
7.335
7.390
25,664
+0.02(+0.27%)
Jun 24, 2021
7.440
7.630
7.250
7.370
23,397
-0.12(-1.60%)
Jun 23, 2021
7.420
7.530
7.420
7.490
14,735
+0.08(+1.08%)
Jun 22, 2021
7.615
7.630
7.340
7.410
43,679
-0.04(-0.47%)
Jun 21, 2021
7.325
7.630
7.290
7.445
15,331
+0.44(+6.21%)
Jun 18, 2021
7.115
7.280
7.010
7.010
32,608
-0.30(-4.10%)
Jun 17, 2021
7.120
7.310
7.120
7.310
26,242
+0.47(+6.87%)
Jun 16, 2021
7.090
7.090
6.770
6.840
16,517
-0.18(-2.52%)
Jun 15, 2021
7.110
7.205
6.940
7.017
21,331
+0.04(+0.53%)
Jun 14, 2021
7.125
7.250
6.905
6.980
18,136
-0.02(-0.29%)
Jun 11, 2021
7.160
7.160
6.910
7.000
10,463
+0.10(+1.45%)
Jun 10, 2021
6.945
7.055
6.780
6.900
47,887
-0.05(-0.68%)
Jun 09, 2021
7.015
7.180
6.890
6.947
21,355
-0.03(-0.40%)
Jun 08, 2021
7.200
7.200
6.950
6.975
44,343
-0.09(-1.27%)
Jun 07, 2021
6.950
7.280
6.900
7.065
46,796
+0.40(+5.92%)
Jun 04, 2021
6.675
6.840
6.610
6.670
61,093
+0.15(+2.30%)
Jun 03, 2021
6.450
6.680
6.450
6.520
79,425
+0.30(+4.82%)
Jun 02, 2021
6.250
6.273
6.175
6.220
55,501
+0.21(+3.58%)
Jun 01, 2021
6.090
6.149
5.950
6.005
27,498
+0.04(+0.69%)
May 28, 2021
6.180
6.180
5.930
5.964
24,270
-0.15(-2.39%)
May 27, 2021
6.300
6.300
6.030
6.110
19,828
+0.09(+1.50%)
May 26, 2021
6.060
6.060
5.920
6.020
60,128
+0.12(+2.03%)
May 25, 2021
6.060
6.060
5.830
5.900
121,641
+0.05(+0.85%)
May 24, 2021
5.860
5.950
5.810
5.850
38,984
-0.01(-0.17%)
May 21, 2021
6.015
6.015
5.780
5.860
24,379
+0.12(+2.00%)
May 20, 2021
5.805
5.830
5.670
5.745
494,311
+0.04(+0.79%)
May 19, 2021
5.730
5.850
5.610
5.700
38,358
-0.03(-0.52%)
May 18, 2021
5.640
5.780
5.640
5.730
345,820
+0.28(+5.14%)
May 17, 2021
5.475
5.620
5.420
5.450
81,409
-0.08(-1.45%)
May 14, 2021
5.515
5.530
5.270
5.530
62,562
+0.25(+4.73%)
May 13, 2021
5.255
5.400
5.110
5.280
105,714
+0.08(+1.44%)
May 12, 2021
5.420
5.420
5.181
5.205
31,941
-0.12(-2.16%)
May 11, 2021
5.130
5.380
5.130
5.320
64,720
+0.03(+0.57%)
May 10, 2021
5.275
5.510
5.250
5.290
28,930
-0.03(-0.56%)
May 07, 2021
5.400
5.490
5.310
5.320
38,624
-0.13(-2.38%)
May 06, 2021
5.475
5.620
5.330
5.450
68,896
+0.03(+0.64%)
May 05, 2021
5.310
5.430
5.310
5.415
22,787
+0.00(+0.00%)
May 04, 2021
5.520
5.650
5.390
5.415
21,967
-0.04(-0.82%)
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.