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
Davidstea Inc
(NQ:
DTEA
)
0.5200
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 14, 2023
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
2.480
2.550
2.470
2.490
49,608
+0.02(+0.81%)
Apr 28, 2022
2.490
2.500
2.450
2.470
16,192
+0.00(+0.00%)
Apr 27, 2022
2.450
2.500
2.450
2.470
6,980
+0.02(+0.82%)
Apr 26, 2022
2.460
2.500
2.450
2.450
36,863
-0.04(-1.61%)
Apr 25, 2022
2.450
2.505
2.450
2.490
9,138
+0.01(+0.40%)
Apr 22, 2022
2.450
2.520
2.450
2.480
17,133
+0.03(+1.22%)
Apr 21, 2022
2.497
2.497
2.410
2.450
36,485
-0.05(-2.00%)
Apr 20, 2022
2.600
2.600
2.410
2.500
57,572
-0.09(-3.47%)
Apr 19, 2022
2.580
2.600
2.530
2.590
46,308
+0.03(+1.17%)
Apr 18, 2022
2.610
2.700
2.560
2.560
44,688
-0.04(-1.54%)
Apr 14, 2022
2.660
2.700
2.571
2.600
12,909
-0.06(-2.26%)
Apr 13, 2022
2.620
2.700
2.603
2.660
12,656
+0.04(+1.53%)
Apr 12, 2022
2.580
2.700
2.580
2.620
26,621
+0.04(+1.55%)
Apr 11, 2022
2.740
2.910
2.560
2.580
42,061
-0.21(-7.61%)
Apr 08, 2022
2.729
2.880
2.711
2.792
14,606
-0.03(-0.98%)
Apr 07, 2022
2.880
2.880
2.744
2.820
6,694
-0.03(-1.05%)
Apr 06, 2022
2.880
2.880
2.800
2.850
3,030
+0.00(+0.00%)
Apr 05, 2022
2.821
2.873
2.702
2.850
35,107
+0.03(+1.06%)
Apr 04, 2022
2.860
2.940
2.800
2.820
21,609
-0.08(-2.76%)
Apr 01, 2022
2.810
2.900
2.803
2.900
5,510
+0.09(+3.20%)
Mar 31, 2022
2.910
2.920
2.790
2.810
78,367
-0.08(-2.77%)
Mar 30, 2022
2.940
2.990
2.850
2.890
48,303
-0.01(-0.34%)
Mar 29, 2022
2.900
2.970
2.690
2.900
21,747
-0.01(-0.34%)
Mar 28, 2022
2.910
2.990
2.820
2.910
18,737
-0.04(-1.36%)
Mar 25, 2022
2.885
2.950
2.844
2.950
5,316
+0.02(+0.68%)
Mar 24, 2022
2.830
2.930
2.830
2.930
21,859
+0.05(+1.74%)
Mar 23, 2022
2.870
2.930
2.810
2.880
13,398
+0.00(+0.00%)
Mar 22, 2022
2.875
2.940
2.828
2.880
38,368
-0.02(-0.69%)
Mar 21, 2022
2.920
2.950
2.790
2.900
29,617
+0.00(+0.00%)
Mar 18, 2022
2.820
2.940
2.765
2.900
17,443
+0.08(+2.84%)
Mar 17, 2022
2.800
2.920
2.733
2.820
36,142
+0.09(+3.30%)
Mar 16, 2022
2.730
2.800
2.685
2.730
22,807
+0.06(+2.25%)
Mar 15, 2022
2.560
2.777
2.560
2.670
14,373
+0.02(+0.75%)
Mar 14, 2022
2.890
2.890
2.569
2.650
64,279
-0.30(-10.17%)
Mar 11, 2022
2.850
2.950
2.830
2.950
49,201
+0.00(+0.00%)
Mar 10, 2022
2.860
2.950
2.860
2.950
8,695
+0.02(+0.68%)
Mar 09, 2022
2.900
2.950
2.850
2.930
34,558
+0.09(+3.17%)
Mar 08, 2022
2.820
2.950
2.800
2.840
45,951
-0.02(-0.70%)
Mar 07, 2022
2.840
2.897
2.800
2.860
27,868
+0.04(+1.42%)
Mar 04, 2022
2.820
2.980
2.790
2.820
16,330
-0.09(-3.09%)
Mar 03, 2022
2.995
2.995
2.810
2.910
6,529
+0.01(+0.34%)
Mar 02, 2022
2.850
2.990
2.802
2.900
44,842
+0.10(+3.57%)
Mar 01, 2022
3.000
3.000
2.800
2.800
48,989
+0.00(+0.00%)
Feb 28, 2022
3.010
3.128
2.800
2.800
36,076
-0.22(-7.28%)
Feb 25, 2022
2.900
3.200
3.004
3.020
18,406
+0.12(+4.14%)
Feb 24, 2022
2.750
2.950
2.700
2.900
154,819
-0.05(-1.69%)
Feb 23, 2022
3.071
3.168
2.720
2.950
135,932
-0.10(-3.28%)
Feb 22, 2022
3.310
3.340
3.050
3.050
107,101
-0.30(-8.96%)
Feb 18, 2022
3.350
0
+0.02(+0.60%)
Feb 17, 2022
3.270
3.430
3.210
3.330
26,006
+0.00(+0.00%)
Feb 16, 2022
3.300
3.450
3.181
3.330
48,142
+0.08(+2.46%)
Feb 15, 2022
3.350
3.440
3.200
3.250
43,352
-0.09(-2.69%)
Feb 14, 2022
3.240
3.450
3.151
3.340
109,110
+0.12(+3.73%)
Feb 11, 2022
3.220
3.320
3.110
3.220
31,936
+0.09(+2.88%)
Feb 10, 2022
3.160
3.350
3.110
3.130
60,005
-0.15(-4.57%)
Feb 09, 2022
3.275
3.480
3.215
3.280
20,825
-0.05(-1.50%)
Feb 08, 2022
3.150
3.350
3.120
3.330
35,769
+0.16(+5.05%)
Feb 07, 2022
3.050
3.250
3.050
3.170
22,802
+0.11(+3.59%)
Feb 04, 2022
3.060
3.100
3.050
3.060
11,437
+0.01(+0.33%)
Feb 03, 2022
3.080
3.020
3.050
36,515
-0.03(-0.97%)
Feb 02, 2022
3.120
3.130
3.000
3.080
69,947
-0.02(-0.73%)
Feb 01, 2022
3.170
3.250
3.103
3.103
20,431
+0.00(+0.09%)
Jan 31, 2022
3.170
3.280
3.100
3.100
18,729
-0.06(-1.90%)
Jan 28, 2022
3.110
3.210
3.080
3.160
33,019
-0.01(-0.32%)
Jan 27, 2022
3.280
3.280
3.050
3.170
56,380
-0.03(-0.94%)
Jan 26, 2022
3.160
3.240
3.067
3.200
49,186
+0.05(+1.59%)
Jan 25, 2022
3.000
3.250
3.000
3.150
215,204
+0.07(+2.27%)
Jan 24, 2022
3.100
3.318
2.950
3.080
132,477
-0.14(-4.35%)
Jan 21, 2022
3.210
3.520
3.150
3.220
244,270
-0.02(-0.62%)
Jan 20, 2022
3.310
3.465
3.210
3.240
49,288
-0.01(-0.31%)
Jan 19, 2022
3.370
3.470
3.250
3.250
54,853
-0.15(-4.41%)
Jan 18, 2022
3.530
3.596
3.360
3.400
79,998
-0.11(-3.13%)
Jan 14, 2022
3.510
0
+0.06(+1.74%)
Jan 13, 2022
3.640
3.700
3.400
3.450
102,923
-0.19(-5.22%)
Jan 12, 2022
3.500
3.860
3.448
3.640
177,404
+0.20(+5.81%)
Jan 11, 2022
3.280
3.500
3.160
3.440
45,369
+0.17(+5.20%)
Jan 10, 2022
3.200
3.444
3.155
3.270
34,802
+0.04(+1.24%)
Jan 07, 2022
3.180
3.440
3.150
3.230
75,224
+0.05(+1.57%)
Jan 06, 2022
3.150
3.180
3.100
3.180
12,472
+0.08(+2.58%)
Jan 05, 2022
3.225
3.240
3.100
3.100
18,594
-0.10(-3.13%)
Jan 04, 2022
3.260
3.335
3.120
3.200
142,251
+0.00(+0.00%)
Jan 03, 2022
3.170
3.290
3.070
3.200
106,914
+0.10(+3.23%)
Dec 31, 2021
3.070
3.150
3.065
3.100
17,682
+0.03(+0.98%)
Dec 30, 2021
3.070
3.190
3.033
3.070
27,038
+0.04(+1.32%)
Dec 29, 2021
3.150
3.198
3.020
3.030
159,277
-0.14(-4.42%)
Dec 28, 2021
3.150
3.260
3.150
3.170
69,034
-0.05(-1.55%)
Dec 27, 2021
3.330
3.360
3.209
3.220
136,649
-0.13(-3.88%)
Dec 23, 2021
3.570
3.570
3.340
3.350
116,663
-0.16(-4.56%)
Dec 22, 2021
3.280
3.580
3.190
3.510
91,976
+0.16(+4.78%)
Dec 21, 2021
3.370
3.440
3.330
3.350
25,361
+0.00(+0.00%)
Dec 20, 2021
3.280
3.421
3.218
3.350
50,661
-0.04(-1.18%)
Dec 17, 2021
3.300
3.400
3.213
3.390
27,636
+0.08(+2.42%)
Dec 16, 2021
3.250
3.510
3.240
3.310
151,124
+0.11(+3.44%)
Dec 15, 2021
3.010
3.430
3.010
3.200
362,175
+0.11(+3.56%)
Dec 14, 2021
3.130
3.210
3.010
3.090
321,696
-0.02(-0.64%)
Dec 13, 2021
3.250
3.250
3.100
3.110
80,795
-0.14(-4.31%)
Dec 10, 2021
3.520
3.520
3.100
3.250
295,209
-0.23(-6.61%)
Dec 09, 2021
3.630
3.769
3.480
3.480
52,556
-0.15(-4.13%)
Dec 08, 2021
3.650
3.690
3.442
3.630
27,044
+0.02(+0.55%)
Dec 07, 2021
3.550
3.732
3.470
3.610
39,286
+0.03(+0.84%)
Dec 06, 2021
3.400
3.690
3.370
3.580
105,531
+0.20(+5.92%)
Dec 03, 2021
3.660
3.660
3.320
3.380
159,238
-0.28(-7.65%)
Dec 02, 2021
3.660
3.744
3.600
3.660
61,640
+0.06(+1.67%)
Dec 01, 2021
3.640
3.850
3.600
3.600
81,643
+0.01(+0.28%)
Nov 30, 2021
3.800
3.860
3.800
3.590
106,906
-0.33(-8.42%)
Nov 29, 2021
3.920
3.990
3.910
3.920
27,231
+0.02(+0.51%)
Nov 26, 2021
3.820
4.140
3.820
3.900
112,955
-0.36(-8.45%)
Nov 24, 2021
4.090
4.310
3.910
4.260
380,822
+0.08(+1.91%)
Nov 23, 2021
4.140
4.197
3.933
4.180
192,208
+0.08(+1.95%)
Nov 22, 2021
3.820
4.220
3.810
4.100
244,070
+0.21(+5.40%)
Nov 19, 2021
4.190
4.190
3.801
3.890
185,813
-0.36(-8.47%)
Nov 18, 2021
4.330
4.240
4.170
4.250
75,090
-0.11(-2.52%)
Nov 17, 2021
4.280
4.500
4.220
4.360
202,841
+0.09(+2.11%)
Nov 16, 2021
4.564
4.564
4.237
4.270
56,868
-0.23(-5.11%)
Nov 15, 2021
4.410
4.690
4.240
4.500
269,582
+0.16(+3.69%)
Nov 12, 2021
4.264
4.530
4.040
4.340
221,138
+0.08(+1.88%)
Nov 11, 2021
4.030
4.286
3.910
4.260
189,931
+0.21(+5.19%)
Nov 10, 2021
4.150
4.050
218,228
-0.12(-2.88%)
Nov 09, 2021
4.200
4.200
3.990
4.170
229,125
-0.03(-0.71%)
Nov 08, 2021
3.960
4.200
3.795
4.200
600,186
+0.48(+12.90%)
Nov 05, 2021
3.320
3.838
3.300
3.720
343,914
+0.41(+12.39%)
Nov 04, 2021
3.420
3.420
3.290
3.310
62,950
-0.11(-3.22%)
Nov 03, 2021
3.390
3.490
3.390
3.420
27,259
-0.01(-0.29%)
Nov 02, 2021
3.500
3.520
3.340
3.430
53,178
-0.07(-2.00%)
Nov 01, 2021
3.510
3.600
3.500
3.500
96,200
-0.01(-0.28%)
Oct 29, 2021
3.520
3.550
3.500
3.510
30,392
-0.04(-1.13%)
Oct 28, 2021
3.510
3.630
3.500
3.550
49,210
+0.02(+0.57%)
Oct 27, 2021
3.590
3.704
3.500
3.530
60,791
-0.10(-2.75%)
Oct 26, 2021
3.760
3.630
63,153
-0.06(-1.63%)
Oct 25, 2021
3.580
3.740
3.525
3.690
110,351
+0.10(+2.79%)
Oct 22, 2021
3.600
3.655
3.420
3.590
36,986
-0.04(-1.10%)
Oct 21, 2021
3.580
3.740
3.550
3.630
75,376
-0.03(-0.82%)
Oct 20, 2021
3.470
3.670
3.277
3.660
342,077
+0.19(+5.48%)
Oct 19, 2021
3.380
3.590
3.380
3.470
63,401
+0.06(+1.76%)
Oct 18, 2021
3.590
3.630
3.350
3.410
119,674
-0.17(-4.75%)
Oct 15, 2021
3.250
3.580
3.150
3.580
332,352
+0.31(+9.48%)
Oct 14, 2021
3.220
3.320
3.125
3.270
106,720
+0.03(+0.93%)
Oct 13, 2021
3.250
3.424
3.080
3.240
167,817
-0.01(-0.31%)
Oct 12, 2021
3.510
3.820
3.200
3.250
283,970
-0.31(-8.71%)
Oct 11, 2021
3.320
3.940
3.110
3.560
703,800
+0.27(+8.21%)
Oct 08, 2021
3.020
3.320
3.020
3.290
351,407
+0.33(+11.15%)
Oct 07, 2021
2.940
2.990
2.860
2.960
111,197
+0.16(+5.71%)
Oct 06, 2021
2.710
2.890
2.570
2.800
281,592
+0.09(+3.32%)
Oct 05, 2021
2.550
2.720
2.500
2.710
106,327
+0.19(+7.54%)
Oct 04, 2021
2.550
2.636
2.500
2.520
62,881
-0.03(-1.18%)
Oct 01, 2021
2.510
2.670
2.490
2.550
49,948
+0.04(+1.59%)
Sep 30, 2021
2.650
2.670
2.490
2.510
166,350
-0.11(-4.20%)
Sep 29, 2021
2.770
2.770
2.530
2.620
225,785
-0.14(-5.07%)
Sep 28, 2021
2.800
2.923
2.700
2.760
186,268
+0.00(+0.00%)
Sep 27, 2021
2.670
2.800
2.645
2.760
148,550
+0.13(+4.94%)
Sep 24, 2021
2.510
2.680
2.510
2.630
149,251
+0.07(+2.73%)
Sep 23, 2021
2.540
2.570
2.450
2.560
210,675
+0.07(+2.81%)
Sep 22, 2021
2.480
2.510
2.450
2.490
112,980
+0.02(+0.81%)
Sep 21, 2021
2.490
2.580
2.420
2.470
202,830
-0.02(-0.80%)
Sep 20, 2021
2.550
2.595
2.430
2.490
253,796
-0.11(-4.23%)
Sep 17, 2021
2.640
2.780
2.500
2.600
216,080
-0.08(-2.99%)
Sep 16, 2021
2.760
2.810
2.650
2.680
210,067
-0.12(-4.29%)
Sep 15, 2021
2.410
2.990
2.400
2.800
1,229,947
-0.50(-15.15%)
Sep 14, 2021
3.400
3.490
3.260
3.300
438,883
-0.09(-2.65%)
Sep 13, 2021
3.570
3.680
3.230
3.390
204,160
-0.16(-4.51%)
Sep 10, 2021
3.550
3.679
3.420
3.550
59,662
+0.07(+2.01%)
Sep 09, 2021
3.560
3.700
3.460
3.480
186,207
-0.04(-1.14%)
Sep 08, 2021
3.600
3.600
3.400
3.520
97,701
-0.08(-2.22%)
Sep 07, 2021
3.600
3.750
3.470
3.600
97,261
+0.02(+0.56%)
Sep 03, 2021
3.700
3.790
3.500
3.580
100,432
-0.13(-3.50%)
Sep 02, 2021
3.800
3.870
3.695
3.710
81,467
-0.07(-1.85%)
Sep 01, 2021
3.820
3.870
3.730
3.780
45,261
+0.01(+0.27%)
Aug 31, 2021
3.880
3.950
3.750
3.770
50,138
-0.09(-2.33%)
Aug 30, 2021
3.780
3.950
3.728
3.860
43,632
+0.08(+2.12%)
Aug 27, 2021
3.690
3.850
3.690
3.780
40,736
+0.06(+1.61%)
Aug 26, 2021
3.740
3.760
3.610
3.720
43,208
+0.00(+0.00%)
Aug 25, 2021
3.590
3.740
3.560
3.720
30,700
+0.09(+2.48%)
Aug 24, 2021
3.510
3.680
3.500
3.630
78,203
+0.10(+2.83%)
Aug 23, 2021
3.530
3.690
3.508
3.530
101,869
+0.00(+0.00%)
Aug 20, 2021
3.510
3.600
3.470
3.530
31,073
-0.01(-0.28%)
Aug 19, 2021
3.530
3.570
3.400
3.540
110,232
-0.03(-0.84%)
Aug 18, 2021
3.560
3.670
3.420
3.570
84,615
+0.02(+0.56%)
Aug 17, 2021
3.780
3.850
3.530
3.550
135,809
-0.27(-7.07%)
Aug 16, 2021
3.880
3.960
3.670
3.820
102,265
-0.05(-1.29%)
Aug 13, 2021
4.050
4.050
3.870
3.870
55,773
-0.15(-3.73%)
Aug 12, 2021
4.080
4.120
3.850
4.020
133,063
-0.11(-2.66%)
Aug 11, 2021
4.100
4.150
3.930
4.130
84,532
+0.08(+1.98%)
Aug 10, 2021
3.810
4.160
3.810
4.050
218,766
+0.23(+6.02%)
Aug 09, 2021
3.730
3.820
3.669
3.820
85,756
+0.09(+2.41%)
Aug 06, 2021
3.660
3.730
3.620
3.730
58,781
+0.06(+1.63%)
Aug 05, 2021
3.550
3.740
3.510
3.670
172,406
+0.16(+4.56%)
Aug 04, 2021
3.540
3.580
3.500
3.510
63,187
-0.04(-1.10%)
Aug 03, 2021
3.580
3.680
3.530
3.549
26,797
-0.04(-1.14%)
Aug 02, 2021
3.640
3.710
3.550
3.590
45,409
+0.01(+0.28%)
Jul 30, 2021
3.680
3.800
3.570
3.580
112,052
-0.07(-1.92%)
Jul 29, 2021
3.780
3.900
3.650
3.650
129,861
-0.14(-3.69%)
Jul 28, 2021
3.610
3.880
3.601
3.790
127,229
+0.17(+4.70%)
Jul 27, 2021
3.660
3.720
3.530
3.620
90,261
-0.07(-1.90%)
Jul 26, 2021
3.710
3.840
3.639
3.690
85,315
-0.05(-1.34%)
Jul 23, 2021
3.610
3.850
3.600
3.740
202,761
+0.10(+2.75%)
Jul 22, 2021
3.750
3.820
3.612
3.640
127,531
-0.16(-4.21%)
Jul 21, 2021
3.700
3.830
3.630
3.800
235,079
+0.14(+3.83%)
Jul 20, 2021
3.550
3.800
3.450
3.660
262,384
+0.26(+7.65%)
Jul 19, 2021
3.400
3.460
3.250
3.400
218,932
-0.13(-3.68%)
Jul 16, 2021
3.640
3.720
3.510
3.530
99,813
-0.13(-3.55%)
Jul 15, 2021
3.760
3.810
3.600
3.660
364,601
-0.10(-2.66%)
Jul 14, 2021
3.870
3.890
3.520
3.760
263,144
-0.08(-2.08%)
Jul 13, 2021
3.980
3.980
3.810
3.840
128,131
-0.14(-3.52%)
Jul 12, 2021
3.980
4.010
3.900
3.980
41,900
+0.02(+0.51%)
Jul 09, 2021
4.090
4.190
3.900
3.960
130,100
-0.10(-2.46%)
Jul 08, 2021
3.900
4.070
3.700
4.060
126,390
+0.10(+2.53%)
Jul 07, 2021
3.970
4.070
3.850
3.960
148,420
+0.01(+0.25%)
Jul 06, 2021
4.210
4.210
3.880
3.950
247,384
-0.23(-5.50%)
Jul 02, 2021
4.260
4.299
4.020
4.180
111,897
-0.07(-1.65%)
Jul 01, 2021
4.370
4.380
4.160
4.250
94,286
-0.10(-2.30%)
Jun 30, 2021
4.300
4.480
4.300
4.350
94,757
+0.06(+1.40%)
Jun 29, 2021
4.420
4.470
4.250
4.290
79,631
-0.08(-1.83%)
Jun 28, 2021
4.590
4.613
4.310
4.370
180,475
-0.22(-4.79%)
Jun 25, 2021
4.510
4.647
4.510
4.590
105,679
+0.15(+3.38%)
Jun 24, 2021
4.550
4.620
4.310
4.440
235,269
-0.14(-3.06%)
Jun 23, 2021
4.550
4.780
4.500
4.580
129,198
+0.14(+3.15%)
Jun 22, 2021
4.700
4.840
4.440
4.440
262,169
-0.33(-6.92%)
Jun 21, 2021
4.830
4.890
4.490
4.770
391,324
-0.13(-2.65%)
Jun 18, 2021
4.980
5.020
4.810
4.900
265,691
-0.17(-3.35%)
Jun 17, 2021
5.240
5.250
4.710
5.070
535,304
-0.15(-2.87%)
Jun 16, 2021
5.070
5.620
4.898
5.220
880,689
-0.09(-1.69%)
Jun 15, 2021
5.450
5.450
5.170
5.310
631,493
-0.12(-2.21%)
Jun 14, 2021
5.400
5.500
5.150
5.430
514,578
+0.29(+5.64%)
Jun 11, 2021
5.250
5.880
4.750
5.140
1,151,535
-0.10(-1.91%)
Jun 10, 2021
5.200
5.440
4.800
5.240
584,274
+0.21(+4.17%)
Jun 09, 2021
4.330
5.070
4.308
5.030
998,110
+0.71(+16.44%)
Jun 08, 2021
4.400
4.406
4.175
4.320
191,163
-0.02(-0.46%)
Jun 07, 2021
4.230
4.434
4.230
4.340
152,862
+0.06(+1.40%)
Jun 04, 2021
4.310
4.350
4.191
4.280
79,517
-0.01(-0.23%)
Jun 03, 2021
4.230
4.390
4.140
4.290
145,924
-0.01(-0.23%)
Jun 02, 2021
3.900
4.350
3.850
4.300
317,346
+0.40(+10.26%)
Jun 01, 2021
3.900
3.940
3.830
3.900
183,140
+0.02(+0.52%)
May 28, 2021
3.690
3.910
3.610
3.880
130,506
+0.18(+4.86%)
May 27, 2021
3.510
3.700
3.480
3.700
100,814
+0.20(+5.71%)
May 26, 2021
3.310
3.521
3.310
3.500
97,074
+0.16(+4.79%)
May 25, 2021
3.370
3.400
3.300
3.340
47,526
-0.06(-1.76%)
May 24, 2021
3.410
3.412
3.310
3.400
28,412
-0.02(-0.58%)
May 21, 2021
3.260
3.430
3.220
3.420
90,037
+0.15(+4.59%)
May 20, 2021
3.180
3.295
3.060
3.270
58,305
+0.09(+2.83%)
May 19, 2021
3.160
3.180
3.050
3.180
199,055
-0.05(-1.55%)
May 18, 2021
3.310
3.310
3.180
3.230
165,609
-0.08(-2.42%)
May 17, 2021
3.450
3.450
3.260
3.310
105,832
-0.13(-3.78%)
May 14, 2021
3.490
3.630
3.430
3.440
74,914
+0.01(+0.29%)
May 13, 2021
3.550
3.650
3.350
3.430
213,555
-0.15(-4.19%)
May 12, 2021
3.590
3.720
3.540
3.580
80,396
-0.10(-2.72%)
May 11, 2021
3.690
3.750
3.480
3.680
205,710
-0.12(-3.16%)
May 10, 2021
3.760
3.930
3.603
3.800
214,119
+0.05(+1.33%)
May 07, 2021
3.740
3.960
3.690
3.750
285,018
+0.09(+2.46%)
May 06, 2021
3.830
3.970
3.580
3.660
390,187
-0.14(-3.68%)
May 05, 2021
3.650
4.340
3.620
3.800
2,657,090
+0.58(+18.01%)
May 04, 2021
3.490
3.550
3.190
3.220
550,841
-0.27(-7.74%)
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.