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
Beasley Broadcast Group
(NQ:
BBGI
)
0.6680
+0.0009 (+0.13%)
Streaming Delayed Price
Updated: 4:00 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 30, 2021
2.740
2.840
2.710
2.810
67,000
-0.07(-2.43%)
Apr 29, 2021
2.890
2.900
2.750
2.880
88,431
+0.08(+2.86%)
Apr 28, 2021
2.850
2.880
2.800
2.800
30,343
-0.04(-1.41%)
Apr 27, 2021
2.860
2.870
2.770
2.840
41,758
-0.02(-0.70%)
Apr 26, 2021
2.740
2.880
2.730
2.860
50,019
+0.08(+2.88%)
Apr 23, 2021
2.710
2.820
2.680
2.780
37,800
+0.05(+1.83%)
Apr 22, 2021
2.750
2.785
2.670
2.730
70,744
-0.01(-0.36%)
Apr 21, 2021
2.720
2.765
2.650
2.740
52,151
+0.03(+1.11%)
Apr 20, 2021
2.800
2.800
2.680
2.710
38,240
-0.07(-2.52%)
Apr 19, 2021
2.760
2.819
2.650
2.780
62,425
-0.02(-0.71%)
Apr 16, 2021
2.800
2.810
2.650
2.800
93,800
+0.02(+0.72%)
Apr 15, 2021
2.860
2.860
2.710
2.780
104,461
-0.04(-1.42%)
Apr 14, 2021
2.810
2.890
2.760
2.820
67,956
+0.05(+1.81%)
Apr 13, 2021
2.880
2.889
2.770
2.770
72,243
-0.13(-4.48%)
Apr 12, 2021
3.000
3.040
2.850
2.900
226,388
-0.07(-2.36%)
Apr 09, 2021
2.970
2.980
2.850
2.970
176,600
+0.03(+1.02%)
Apr 08, 2021
2.870
2.940
2.800
2.940
126,217
+0.05(+1.73%)
Apr 07, 2021
2.830
2.920
2.760
2.890
79,414
+0.04(+1.40%)
Apr 06, 2021
2.920
2.980
2.800
2.850
49,435
-0.11(-3.72%)
Apr 05, 2021
2.970
2.980
2.860
2.960
199,616
+0.07(+2.42%)
Apr 01, 2021
2.840
2.900
2.800
2.890
59,400
+0.06(+2.12%)
Mar 31, 2021
3.030
3.030
2.800
2.830
98,352
-0.16(-5.35%)
Mar 30, 2021
2.920
3.000
2.840
2.990
63,958
+0.07(+2.40%)
Mar 29, 2021
2.850
2.940
2.720
2.920
112,298
+0.03(+1.04%)
Mar 26, 2021
2.800
2.940
2.640
2.890
288,600
+0.04(+1.40%)
Mar 25, 2021
3.120
3.200
2.780
2.850
316,476
-0.26(-8.36%)
Mar 24, 2021
3.080
3.420
2.980
3.110
716,311
-0.03(-0.96%)
Mar 23, 2021
2.940
3.310
2.780
3.140
1,144,903
+0.25(+8.65%)
Mar 22, 2021
2.750
2.900
2.690
2.890
509,661
+0.14(+5.09%)
Mar 19, 2021
2.700
2.750
2.620
2.750
53,300
+0.06(+2.23%)
Mar 18, 2021
2.750
2.770
2.650
2.690
53,022
-0.09(-3.24%)
Mar 17, 2021
2.770
2.830
2.600
2.780
63,655
+0.02(+0.72%)
Mar 16, 2021
2.800
2.800
2.720
2.760
36,049
-0.03(-1.08%)
Mar 15, 2021
2.800
2.850
2.680
2.790
124,804
-0.06(-2.11%)
Mar 12, 2021
2.650
2.850
2.630
2.850
330,500
+0.24(+9.20%)
Mar 11, 2021
2.580
2.640
2.500
2.610
759,930
+0.04(+1.56%)
Mar 10, 2021
2.540
2.580
2.490
2.570
43,689
-0.01(-0.39%)
Mar 09, 2021
2.440
2.595
2.440
2.580
97,783
+0.17(+7.05%)
Mar 08, 2021
2.340
2.450
2.300
2.410
105,556
+0.08(+3.43%)
Mar 05, 2021
2.220
2.330
2.180
2.330
108,700
+0.14(+6.39%)
Mar 04, 2021
2.450
2.500
2.120
2.190
215,623
-0.25(-10.25%)
Mar 03, 2021
2.440
2.500
2.410
2.440
68,687
-0.06(-2.40%)
Mar 02, 2021
2.520
2.580
2.470
2.500
105,291
-0.06(-2.34%)
Mar 01, 2021
2.550
2.650
2.490
2.560
59,380
+0.12(+4.92%)
Feb 26, 2021
2.550
2.570
2.360
2.440
73,200
-0.10(-3.94%)
Feb 25, 2021
2.760
2.770
2.500
2.540
88,249
-0.21(-7.64%)
Feb 24, 2021
2.570
2.790
2.570
2.750
66,436
+0.15(+5.77%)
Feb 23, 2021
2.770
2.780
2.540
2.600
169,492
-0.27(-9.41%)
Feb 22, 2021
2.930
3.000
2.860
2.870
104,052
-0.02(-0.69%)
Feb 19, 2021
2.920
2.970
2.826
2.890
105,600
-0.04(-1.37%)
Feb 18, 2021
2.840
2.940
2.780
2.930
113,456
+0.06(+2.09%)
Feb 17, 2021
2.840
2.930
2.810
2.870
144,346
-0.05(-1.71%)
Feb 16, 2021
2.760
3.040
2.710
2.920
580,146
+0.19(+6.96%)
Feb 12, 2021
2.640
2.820
2.590
2.730
454,800
+0.08(+3.02%)
Feb 11, 2021
2.660
2.807
2.500
2.650
243,213
-0.05(-1.85%)
Feb 10, 2021
2.950
2.950
2.550
2.700
536,541
+0.10(+3.85%)
Feb 09, 2021
2.580
2.710
2.500
2.600
458,419
-0.02(-0.76%)
Feb 08, 2021
2.650
2.650
2.560
2.620
209,432
+0.07(+2.75%)
Feb 05, 2021
2.350
2.550
2.340
2.550
308,400
+0.17(+7.14%)
Feb 04, 2021
2.130
2.390
2.130
2.380
273,529
+0.25(+11.74%)
Feb 03, 2021
2.120
2.170
2.102
2.130
88,377
-0.01(-0.47%)
Feb 02, 2021
2.130
2.140
2.010
2.140
201,484
+0.09(+4.39%)
Feb 01, 2021
2.060
2.130
2.010
2.050
216,068
+0.00(+0.00%)
Jan 29, 2021
2.100
2.130
2.010
2.050
255,800
-0.03(-1.44%)
Jan 28, 2021
2.130
2.170
2.050
2.080
171,265
+0.01(+0.48%)
Jan 27, 2021
2.120
2.160
2.020
2.070
505,798
-0.10(-4.61%)
Jan 26, 2021
2.090
2.250
2.070
2.170
324,046
+0.12(+5.85%)
Jan 25, 2021
2.060
2.120
2.030
2.050
209,113
-0.07(-3.30%)
Jan 22, 2021
2.240
2.240
2.040
2.120
499,800
-0.15(-6.61%)
Jan 21, 2021
2.020
2.420
2.020
2.270
1,455,953
+0.23(+11.27%)
Jan 20, 2021
2.050
2.070
2.000
2.040
226,224
-0.01(-0.49%)
Jan 19, 2021
2.040
2.050
1.950
2.050
426,896
+0.04(+1.99%)
Jan 15, 2021
1.980
2.040
1.880
2.010
269,500
+0.04(+2.03%)
Jan 14, 2021
2.000
2.000
1.880
1.970
817,165
+0.09(+4.79%)
Jan 13, 2021
1.850
1.900
1.800
1.880
191,854
+0.07(+3.87%)
Jan 12, 2021
1.750
1.840
1.740
1.810
176,645
+0.07(+4.02%)
Jan 11, 2021
1.740
1.780
1.680
1.740
219,892
+0.03(+1.75%)
Jan 08, 2021
1.720
1.765
1.640
1.710
168,800
-0.06(-3.39%)
Jan 07, 2021
1.740
1.880
1.690
1.770
349,582
+0.10(+5.99%)
Jan 06, 2021
1.710
1.750
1.650
1.670
282,984
-0.04(-2.34%)
Jan 05, 2021
1.630
1.730
1.610
1.710
403,416
+0.08(+4.91%)
Jan 04, 2021
1.520
1.650
1.510
1.630
366,342
+0.14(+9.40%)
Dec 31, 2020
1.490
1.490
1.490
201,089
-0.06(-3.87%)
Dec 30, 2020
1.520
1.570
1.520
1.550
201,089
+0.01(+0.65%)
Dec 29, 2020
1.540
1.580
1.500
1.540
271,195
+0.02(+1.32%)
Dec 28, 2020
1.500
1.560
1.480
1.520
229,255
+0.04(+2.70%)
Dec 24, 2020
1.470
1.510
1.460
1.480
88,000
+0.02(+1.37%)
Dec 23, 2020
1.450
1.480
1.440
1.460
92,307
+0.03(+2.10%)
Dec 22, 2020
1.470
1.480
1.430
1.430
111,554
+0.00(+0.00%)
Dec 21, 2020
1.450
1.470
1.420
1.430
99,698
-0.02(-1.38%)
Dec 18, 2020
1.530
1.540
1.450
1.450
223,300
-0.08(-5.23%)
Dec 17, 2020
1.550
1.550
1.470
1.530
287,897
+0.03(+2.00%)
Dec 16, 2020
1.420
1.530
1.410
1.500
1,445,647
+0.09(+6.38%)
Dec 15, 2020
1.440
1.460
1.390
1.410
142,296
-0.01(-0.70%)
Dec 14, 2020
1.470
1.490
1.410
1.420
153,274
-0.05(-3.07%)
Dec 11, 2020
1.470
1.510
1.460
1.465
85,700
-0.02(-1.68%)
Dec 10, 2020
1.500
1.520
1.480
1.490
109,112
-0.01(-0.67%)
Dec 09, 2020
1.510
1.540
1.490
1.500
145,195
-0.01(-0.66%)
Dec 08, 2020
1.520
1.550
1.500
1.510
77,456
+0.00(+0.00%)
Dec 07, 2020
1.520
1.540
1.490
1.510
84,028
+0.00(+0.00%)
Dec 04, 2020
1.500
1.520
1.480
1.510
141,100
+0.02(+1.34%)
Dec 03, 2020
1.550
1.550
1.480
1.490
220,754
-0.06(-3.87%)
Dec 02, 2020
1.500
1.560
1.500
1.550
87,069
+0.02(+1.31%)
Dec 01, 2020
1.590
1.600
1.510
1.530
164,528
+0.02(+1.32%)
Nov 30, 2020
1.600
1.600
1.500
1.510
249,844
-0.09(-5.63%)
Nov 27, 2020
1.600
1.630
1.583
1.600
36,500
-0.02(-1.23%)
Nov 25, 2020
1.650
1.670
1.580
1.620
231,200
-0.03(-1.82%)
Nov 24, 2020
1.650
1.690
1.600
1.650
180,065
-0.08(-4.62%)
Nov 23, 2020
1.570
1.730
1.480
1.730
778,122
+0.19(+12.34%)
Nov 20, 2020
1.450
1.570
1.440
1.540
343,500
+0.04(+2.67%)
Nov 19, 2020
1.420
1.500
1.410
1.500
480,958
+0.06(+4.17%)
Nov 18, 2020
1.430
1.460
1.410
1.440
174,274
+0.02(+1.41%)
Nov 17, 2020
1.470
1.470
1.420
1.420
171,244
-0.07(-4.70%)
Nov 16, 2020
1.450
1.500
1.420
1.490
246,762
+0.05(+3.47%)
Nov 13, 2020
1.370
1.470
1.370
1.440
364,200
+0.08(+5.88%)
Nov 12, 2020
1.410
1.410
1.360
1.360
144,998
-0.07(-4.90%)
Nov 11, 2020
1.470
1.470
1.380
1.430
134,606
+0.00(+0.00%)
Nov 10, 2020
1.330
1.450
1.310
1.430
508,713
+0.08(+5.93%)
Nov 09, 2020
1.370
1.420
1.290
1.350
550,830
-0.01(-0.74%)
Nov 06, 2020
1.420
1.430
1.310
1.360
644,000
-0.04(-2.86%)
Nov 05, 2020
1.520
1.590
1.370
1.400
1,433,096
-0.26(-15.66%)
Nov 04, 2020
1.600
1.680
1.460
1.660
3,763,444
-0.04(-2.35%)
Nov 03, 2020
1.890
2.050
1.630
1.700
128,539,152
+0.46(+37.10%)
Nov 02, 2020
1.240
1.260
1.210
1.240
54,530
+0.03(+2.48%)
Oct 30, 2020
1.240
1.268
1.200
1.210
55,100
-0.03(-2.42%)
Oct 29, 2020
1.210
1.300
1.190
1.240
280,361
+0.02(+1.64%)
Oct 28, 2020
1.270
1.270
1.180
1.220
110,638
-0.03(-2.40%)
Oct 27, 2020
1.360
1.360
1.230
1.250
221,887
-0.02(-1.57%)
Oct 26, 2020
1.350
1.360
1.250
1.270
147,210
-0.09(-6.62%)
Oct 23, 2020
1.410
1.430
1.360
1.360
82,300
-0.05(-3.55%)
Oct 22, 2020
1.450
1.470
1.380
1.410
177,656
-0.04(-2.76%)
Oct 21, 2020
1.420
1.530
1.400
1.450
370,014
+0.03(+2.11%)
Oct 20, 2020
1.370
1.440
1.340
1.420
222,831
+0.06(+4.41%)
Oct 19, 2020
1.340
1.440
1.330
1.360
187,364
+0.02(+1.49%)
Oct 16, 2020
1.330
1.360
1.270
1.340
98,000
+0.03(+2.29%)
Oct 15, 2020
1.290
1.390
1.230
1.310
387,164
+0.03(+2.34%)
Oct 14, 2020
1.270
1.300
1.220
1.280
53,416
-0.01(-0.78%)
Oct 13, 2020
1.310
1.310
1.270
1.290
58,270
-0.01(-0.77%)
Oct 12, 2020
1.300
1.340
1.280
1.300
30,578
+0.00(+0.00%)
Oct 09, 2020
1.330
1.330
1.270
1.300
89,800
-0.02(-1.52%)
Oct 08, 2020
1.320
1.360
1.280
1.320
93,651
+0.01(+0.76%)
Oct 07, 2020
1.250
1.380
1.250
1.310
417,318
+0.06(+4.80%)
Oct 06, 2020
1.230
1.330
1.230
1.250
70,837
+0.01(+0.81%)
Oct 05, 2020
1.240
1.280
1.210
1.240
189,377
+0.01(+0.81%)
Oct 02, 2020
1.220
1.240
1.220
1.230
41,800
+0.00(+0.00%)
Oct 01, 2020
1.240
1.250
1.220
1.230
20,303
-0.01(-0.81%)
Sep 30, 2020
1.300
1.300
1.210
1.240
80,810
-0.08(-6.06%)
Sep 29, 2020
1.260
1.370
1.200
1.320
441,810
+0.06(+4.76%)
Sep 28, 2020
1.370
1.390
1.210
1.260
219,793
-0.10(-7.35%)
Sep 25, 2020
1.170
1.410
1.170
1.360
239,400
+0.13(+10.57%)
Sep 24, 2020
1.260
1.270
1.150
1.230
127,556
-0.03(-2.38%)
Sep 23, 2020
1.270
1.280
1.220
1.260
42,660
+0.04(+3.28%)
Sep 22, 2020
1.320
1.330
1.200
1.220
112,305
-0.07(-5.43%)
Sep 21, 2020
1.340
1.340
1.280
1.290
52,613
-0.04(-3.01%)
Sep 18, 2020
1.350
1.390
1.330
1.330
118,900
-0.01(-0.75%)
Sep 17, 2020
1.350
1.370
1.330
1.340
31,125
+0.00(+0.00%)
Sep 16, 2020
1.330
1.405
1.330
1.340
155,596
+0.03(+2.29%)
Sep 15, 2020
1.400
1.400
1.310
1.310
98,428
-0.06(-4.38%)
Sep 14, 2020
1.340
1.400
1.310
1.370
239,551
+0.03(+2.24%)
Sep 11, 2020
1.430
1.480
1.290
1.340
232,600
-0.11(-7.59%)
Sep 10, 2020
1.430
1.490
1.410
1.450
109,717
+0.05(+3.57%)
Sep 09, 2020
1.400
1.470
1.340
1.400
539,975
+0.05(+3.70%)
Sep 08, 2020
1.310
1.420
1.280
1.350
282,853
+0.05(+3.85%)
Sep 04, 2020
1.350
1.350
1.280
1.300
127,500
-0.03(-2.26%)
Sep 03, 2020
1.430
1.430
1.330
1.330
127,668
-0.06(-4.32%)
Sep 02, 2020
1.490
1.490
1.370
1.390
252,061
-0.05(-3.47%)
Sep 01, 2020
1.530
1.530
1.410
1.440
229,006
-0.08(-5.26%)
Aug 31, 2020
1.580
1.580
1.520
1.520
92,215
-0.05(-3.18%)
Aug 28, 2020
1.550
1.670
1.550
1.570
173,600
-0.02(-1.26%)
Aug 27, 2020
1.610
1.650
1.550
1.590
283,029
-0.02(-1.24%)
Aug 26, 2020
1.580
1.720
1.540
1.610
453,136
+0.06(+3.87%)
Aug 25, 2020
1.640
1.640
1.540
1.550
185,309
-0.10(-6.06%)
Aug 24, 2020
1.670
1.730
1.560
1.650
621,968
-0.04(-2.08%)
Aug 21, 2020
1.680
1.840
1.650
1.685
492,900
-0.05(-3.16%)
Aug 20, 2020
1.800
1.890
1.660
1.740
544,439
-0.09(-4.92%)
Aug 19, 2020
1.620
1.870
1.580
1.830
857,106
+0.19(+11.59%)
Aug 18, 2020
1.700
1.700
1.580
1.640
94,815
-0.03(-1.80%)
Aug 17, 2020
1.750
1.750
1.660
1.670
120,003
-0.06(-3.47%)
Aug 14, 2020
1.700
1.760
1.700
1.730
58,300
-0.01(-0.57%)
Aug 13, 2020
1.710
1.780
1.680
1.740
147,718
+0.01(+0.58%)
Aug 12, 2020
1.730
1.750
1.660
1.730
173,307
+0.00(+0.00%)
Aug 11, 2020
1.830
1.830
1.720
1.730
109,835
-0.08(-4.42%)
Aug 10, 2020
1.780
1.830
1.770
1.810
71,644
+0.02(+1.12%)
Aug 07, 2020
1.810
1.820
1.740
1.790
98,200
-0.02(-1.10%)
Aug 06, 2020
1.780
1.870
1.780
1.810
84,109
-0.01(-0.55%)
Aug 05, 2020
1.860
1.910
1.770
1.820
176,706
+0.00(+0.00%)
Aug 04, 2020
1.770
1.870
1.770
1.820
177,247
-0.11(-5.70%)
Aug 03, 2020
1.820
1.930
1.760
1.930
141,503
+0.16(+9.04%)
Jul 31, 2020
1.830
1.850
1.750
1.770
53,200
-0.05(-2.75%)
Jul 30, 2020
1.780
1.850
1.720
1.820
72,043
+0.04(+2.25%)
Jul 29, 2020
1.870
1.890
1.750
1.780
146,344
-0.05(-2.73%)
Jul 28, 2020
1.860
1.950
1.830
1.830
130,896
-0.09(-4.69%)
Jul 27, 2020
1.940
1.980
1.860
1.920
86,959
-0.07(-3.52%)
Jul 24, 2020
1.950
1.990
1.860
1.990
81,400
+0.02(+1.02%)
Jul 23, 2020
2.000
2.030
1.930
1.970
121,670
-0.02(-1.01%)
Jul 22, 2020
1.890
2.071
1.890
1.990
124,678
+0.08(+4.19%)
Jul 21, 2020
1.840
1.930
1.840
1.910
74,709
+0.00(+0.00%)
Jul 20, 2020
2.080
2.100
1.840
1.910
264,574
-0.18(-8.61%)
Jul 17, 2020
1.950
2.110
1.880
2.090
437,800
+0.21(+11.17%)
Jul 16, 2020
1.810
1.970
1.780
1.880
260,093
+0.08(+4.44%)
Jul 15, 2020
1.770
1.820
1.700
1.800
168,605
+0.08(+4.65%)
Jul 14, 2020
1.710
1.750
1.690
1.720
103,714
-0.02(-1.15%)
Jul 13, 2020
1.900
1.910
1.710
1.740
259,966
-0.16(-8.42%)
Jul 10, 2020
1.800
1.930
1.730
1.900
617,300
+0.08(+4.40%)
Jul 09, 2020
2.010
2.030
1.800
1.820
284,207
-0.17(-8.54%)
Jul 08, 2020
2.020
2.050
1.990
1.990
201,586
-0.06(-2.93%)
Jul 07, 2020
2.230
2.230
1.960
2.050
385,341
-0.13(-5.96%)
Jul 06, 2020
2.310
2.390
2.110
2.180
335,871
-0.16(-6.84%)
Jul 02, 2020
2.300
2.410
2.250
2.340
184,600
+0.07(+3.08%)
Jul 01, 2020
2.370
2.550
2.270
2.270
178,589
-0.16(-6.58%)
Jun 30, 2020
2.660
2.720
2.320
2.430
251,397
+0.02(+0.83%)
Jun 29, 2020
2.400
2.440
2.260
2.410
194,823
+0.07(+2.99%)
Jun 26, 2020
2.680
2.755
2.280
2.340
483,000
-0.45(-16.13%)
Jun 25, 2020
3.000
3.080
2.750
2.790
253,029
-0.27(-8.82%)
Jun 24, 2020
3.050
3.120
2.880
3.060
218,004
-0.10(-3.16%)
Jun 23, 2020
3.060
3.370
2.980
3.160
817,540
+0.04(+1.28%)
Jun 22, 2020
3.540
3.570
2.850
3.120
1,712,776
-0.73(-19.07%)
Jun 19, 2020
2.770
5.150
2.510
3.855
25,676,398
+1.19(+44.92%)
Jun 18, 2020
2.500
2.920
2.400
2.660
1,488,685
+0.21(+8.57%)
Jun 17, 2020
3.700
3.790
2.310
2.450
1,554,842
-1.30(-34.67%)
Jun 16, 2020
2.200
3.950
2.120
3.750
2,467,237
+1.59(+73.61%)
Jun 15, 2020
2.110
2.300
2.040
2.160
68,745
+0.00(+0.00%)
Jun 12, 2020
2.170
2.420
2.100
2.160
42,700
+0.06(+2.86%)
Jun 11, 2020
2.410
2.510
2.000
2.100
150,511
-0.37(-14.98%)
Jun 10, 2020
2.550
2.570
2.430
2.470
55,147
-0.08(-3.14%)
Jun 09, 2020
2.640
2.640
2.400
2.550
88,574
-0.01(-0.39%)
Jun 08, 2020
2.380
2.621
2.380
2.560
214,736
+0.19(+8.02%)
Jun 05, 2020
2.500
2.536
2.360
2.370
67,800
-0.04(-1.66%)
Jun 04, 2020
2.370
2.410
2.360
2.410
35,076
+0.05(+2.12%)
Jun 03, 2020
2.490
2.490
2.320
2.360
111,016
-0.04(-1.67%)
Jun 02, 2020
2.380
2.449
2.380
2.400
25,645
+0.02(+0.84%)
Jun 01, 2020
2.500
2.500
2.350
2.380
38,863
+0.01(+0.42%)
May 29, 2020
2.500
2.590
2.310
2.370
72,900
-0.13(-5.20%)
May 28, 2020
2.550
2.590
2.480
2.500
63,021
+0.05(+2.04%)
May 27, 2020
2.590
2.590
2.410
2.450
48,220
-0.07(-2.78%)
May 26, 2020
2.310
2.520
2.270
2.520
87,707
+0.30(+13.51%)
May 22, 2020
2.190
2.220
2.160
2.220
19,300
+0.00(+0.00%)
May 21, 2020
2.170
2.270
2.127
2.220
26,511
+0.03(+1.37%)
May 20, 2020
2.100
2.280
2.080
2.190
36,260
+0.15(+7.35%)
May 19, 2020
2.375
2.375
2.010
2.040
58,524
-0.29(-12.63%)
May 18, 2020
2.460
2.460
2.310
2.335
19,619
-0.02(-0.64%)
May 15, 2020
2.360
2.360
2.270
2.350
17,300
+0.06(+2.62%)
May 14, 2020
2.340
2.467
2.210
2.290
48,467
-0.05(-2.14%)
May 13, 2020
2.410
2.540
2.340
2.340
22,303
-0.06(-2.50%)
May 12, 2020
2.490
2.490
2.400
2.400
13,179
-0.04(-1.64%)
May 11, 2020
2.450
2.470
2.400
2.440
27,220
+0.00(+0.00%)
May 08, 2020
2.358
2.440
2.358
2.440
17,500
+0.10(+4.27%)
May 07, 2020
2.260
2.387
2.260
2.340
10,694
+0.07(+3.08%)
May 06, 2020
2.260
2.495
2.250
2.270
20,587
-0.06(-2.58%)
May 05, 2020
2.460
2.460
2.260
2.330
18,891
-0.04(-1.69%)
May 04, 2020
2.590
2.590
2.240
2.370
25,076
-0.08(-3.27%)
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.