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
Hudson Tech Inc
(NQ:
HDSN
)
9.390
+0.300 (+3.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
6.650
6.979
6.650
6.710
581,142
-0.03(-0.45%)
Apr 28, 2022
6.600
6.830
6.450
6.740
580,598
+0.34(+5.31%)
Apr 27, 2022
6.610
6.630
6.360
6.400
455,897
-0.04(-0.62%)
Apr 26, 2022
6.220
6.670
6.180
6.440
1,442,633
+0.11(+1.74%)
Apr 25, 2022
6.250
6.535
6.120
6.330
554,890
+0.06(+0.96%)
Apr 22, 2022
6.780
6.950
6.240
6.270
531,649
-0.59(-8.60%)
Apr 21, 2022
7.160
7.360
6.750
6.860
1,050,028
-0.21(-2.97%)
Apr 20, 2022
7.140
7.200
6.847
7.070
642,636
+0.01(+0.14%)
Apr 19, 2022
6.880
7.135
6.750
7.060
1,758,619
+0.25(+3.67%)
Apr 18, 2022
6.820
6.890
6.410
6.810
953,498
-0.01(-0.15%)
Apr 14, 2022
6.650
6.840
6.630
6.820
649,608
+0.22(+3.33%)
Apr 13, 2022
6.520
6.840
6.510
6.600
857,371
+0.15(+2.33%)
Apr 12, 2022
6.370
6.650
6.343
6.450
887,578
+0.20(+3.20%)
Apr 11, 2022
6.340
6.390
6.060
6.250
1,073,268
-0.08(-1.26%)
Apr 08, 2022
6.530
6.575
6.250
6.330
660,292
-0.15(-2.31%)
Apr 07, 2022
6.330
6.730
6.230
6.480
841,127
+0.20(+3.18%)
Apr 06, 2022
6.420
6.420
5.970
6.280
964,950
-0.09(-1.41%)
Apr 05, 2022
6.100
6.660
6.100
6.370
1,180,248
+0.35(+5.81%)
Apr 04, 2022
5.950
6.210
5.920
6.020
714,786
+0.07(+1.18%)
Apr 01, 2022
6.220
6.220
5.780
5.950
734,311
-0.26(-4.19%)
Mar 31, 2022
6.190
6.390
6.150
6.210
1,046,798
+0.04(+0.65%)
Mar 30, 2022
6.150
6.390
6.090
6.170
443,661
+0.03(+0.49%)
Mar 29, 2022
6.130
6.200
5.930
6.140
724,217
+0.19(+3.19%)
Mar 28, 2022
6.160
6.210
5.710
5.950
687,466
-0.26(-4.19%)
Mar 25, 2022
6.430
6.515
6.090
6.210
609,687
-0.09(-1.43%)
Mar 24, 2022
5.710
6.330
5.710
6.300
595,299
+0.61(+10.72%)
Mar 23, 2022
6.300
6.400
5.560
5.690
1,279,971
-0.59(-9.39%)
Mar 22, 2022
6.200
6.540
6.130
6.280
1,045,676
+0.12(+1.95%)
Mar 21, 2022
6.000
6.210
5.910
6.160
604,958
+0.16(+2.67%)
Mar 18, 2022
6.040
6.150
5.880
6.000
625,553
-0.02(-0.33%)
Mar 17, 2022
5.920
6.170
5.900
6.020
552,941
+0.03(+0.50%)
Mar 16, 2022
6.040
6.040
5.820
5.990
581,487
+0.11(+1.87%)
Mar 15, 2022
5.660
5.990
5.420
5.880
1,280,643
+0.24(+4.26%)
Mar 14, 2022
5.880
6.165
5.410
5.640
1,438,849
-0.21(-3.59%)
Mar 11, 2022
5.820
6.100
5.600
5.850
1,564,868
+0.07(+1.21%)
Mar 10, 2022
5.270
6.040
5.270
5.780
2,548,167
+0.41(+7.64%)
Mar 09, 2022
4.430
5.450
4.320
5.370
4,923,246
+1.39(+34.92%)
Mar 08, 2022
4.040
4.110
3.830
3.980
608,284
-0.06(-1.49%)
Mar 07, 2022
4.270
4.345
4.040
4.040
248,964
-0.26(-6.05%)
Mar 04, 2022
4.410
4.590
4.130
4.300
428,322
-0.12(-2.71%)
Mar 03, 2022
4.160
4.440
4.118
4.420
266,373
+0.26(+6.25%)
Mar 02, 2022
4.010
4.210
4.010
4.160
199,327
+0.13(+3.23%)
Mar 01, 2022
3.820
4.150
3.820
4.030
340,567
+0.21(+5.50%)
Feb 28, 2022
3.800
3.870
3.680
3.820
351,939
+0.01(+0.26%)
Feb 25, 2022
3.850
3.880
3.730
3.810
312,827
+0.00(+0.00%)
Feb 24, 2022
3.640
3.830
3.560
3.810
233,808
+0.12(+3.25%)
Feb 23, 2022
4.210
4.300
3.620
3.690
709,715
-0.49(-11.72%)
Feb 22, 2022
3.900
4.250
3.900
4.180
536,486
+0.28(+7.18%)
Feb 18, 2022
3.900
0
+0.13(+3.45%)
Feb 17, 2022
3.800
3.940
3.700
3.770
369,674
-0.07(-1.82%)
Feb 16, 2022
3.690
3.860
3.570
3.840
313,148
+0.17(+4.63%)
Feb 15, 2022
3.640
3.740
3.577
3.670
190,435
+0.11(+3.09%)
Feb 14, 2022
3.700
3.710
3.480
3.560
252,494
-0.15(-4.04%)
Feb 11, 2022
3.910
3.960
3.620
3.710
307,441
-0.15(-3.89%)
Feb 10, 2022
3.810
4.046
3.791
3.860
156,723
-0.04(-1.03%)
Feb 09, 2022
3.920
3.940
3.800
3.900
106,507
+0.05(+1.30%)
Feb 08, 2022
3.610
3.860
3.580
3.850
488,288
+0.22(+6.06%)
Feb 07, 2022
3.750
3.840
3.560
3.630
564,500
-0.13(-3.46%)
Feb 04, 2022
3.760
3.870
3.651
3.760
241,876
+0.03(+0.80%)
Feb 03, 2022
3.770
3.850
3.650
3.730
309,369
-0.12(-3.12%)
Feb 02, 2022
3.840
3.950
3.690
3.850
233,045
+0.04(+1.05%)
Feb 01, 2022
3.740
3.910
3.610
3.810
146,287
+0.39(+11.40%)
Jan 28, 2022
3.360
3.510
3.280
3.420
138,878
+0.05(+1.48%)
Jan 27, 2022
3.500
3.570
3.300
3.370
79,000
-0.11(-3.16%)
Jan 26, 2022
3.500
3.706
3.380
3.480
136,005
+0.08(+2.35%)
Jan 25, 2022
3.450
3.520
3.320
3.400
105,901
-0.09(-2.58%)
Jan 24, 2022
3.450
3.540
3.360
3.490
272,612
-0.06(-1.69%)
Jan 21, 2022
3.680
3.740
3.310
3.550
366,695
-0.13(-3.53%)
Jan 20, 2022
3.760
3.860
3.660
3.680
177,328
-0.08(-2.13%)
Jan 19, 2022
3.770
3.870
3.650
3.760
168,674
-0.01(-0.27%)
Jan 18, 2022
3.750
3.940
3.610
3.770
496,030
-0.08(-2.08%)
Jan 14, 2022
3.850
0
+0.03(+0.79%)
Jan 13, 2022
3.940
3.990
3.770
3.820
84,495
-0.05(-1.29%)
Jan 12, 2022
4.050
4.050
3.870
3.870
160,507
-0.14(-3.49%)
Jan 11, 2022
4.090
4.130
3.960
4.010
48,395
-0.05(-1.23%)
Jan 10, 2022
4.040
4.170
3.900
4.060
93,947
-0.03(-0.73%)
Jan 07, 2022
4.210
4.210
4.010
4.090
98,214
-0.14(-3.31%)
Jan 06, 2022
3.930
4.250
3.930
4.230
115,161
+0.30(+7.63%)
Jan 05, 2022
4.190
4.240
3.860
3.930
214,931
-0.38(-8.82%)
Jan 04, 2022
4.500
4.540
4.180
4.310
160,950
-0.13(-2.93%)
Jan 03, 2022
4.500
4.800
4.363
4.440
356,735
+0.00(+0.00%)
Dec 31, 2021
4.330
4.500
4.320
4.440
98,059
+0.11(+2.54%)
Dec 30, 2021
4.380
4.400
4.300
4.330
57,803
-0.04(-0.92%)
Dec 29, 2021
4.430
4.430
4.310
4.370
55,465
-0.01(-0.23%)
Dec 28, 2021
4.490
4.490
4.265
4.380
105,020
-0.09(-2.01%)
Dec 27, 2021
4.230
4.500
4.127
4.470
221,867
+0.27(+6.43%)
Dec 23, 2021
4.150
4.200
4.010
4.200
111,236
+0.11(+2.69%)
Dec 22, 2021
3.970
4.090
3.945
4.090
65,375
+0.12(+3.02%)
Dec 21, 2021
3.870
4.015
3.820
3.970
122,019
+0.17(+4.47%)
Dec 20, 2021
3.870
3.870
3.620
3.800
216,051
-0.07(-1.81%)
Dec 17, 2021
3.780
3.930
3.680
3.870
197,372
+0.07(+1.84%)
Dec 16, 2021
3.910
3.990
3.740
3.800
213,603
-0.10(-2.56%)
Dec 15, 2021
3.950
3.955
3.740
3.900
202,458
-0.02(-0.51%)
Dec 14, 2021
3.920
3.990
3.810
3.920
147,970
+0.00(+0.00%)
Dec 13, 2021
4.020
4.125
3.860
3.920
373,678
-0.10(-2.49%)
Dec 10, 2021
4.250
4.260
3.970
4.020
293,942
-0.19(-4.51%)
Dec 09, 2021
4.080
4.255
4.070
4.210
166,994
+0.12(+2.93%)
Dec 08, 2021
4.070
4.174
4.020
4.090
171,388
+0.03(+0.74%)
Dec 07, 2021
3.930
4.120
3.900
4.060
129,378
+0.18(+4.64%)
Dec 06, 2021
3.800
3.930
3.750
3.880
147,869
+0.08(+2.11%)
Dec 03, 2021
4.010
4.010
3.675
3.800
320,875
-0.16(-4.04%)
Dec 02, 2021
3.810
4.000
3.700
3.960
817,486
+0.13(+3.39%)
Dec 01, 2021
3.800
3.900
3.650
3.830
553,620
+0.06(+1.59%)
Nov 30, 2021
3.800
3.860
3.770
3.770
221,630
-0.09(-2.33%)
Nov 29, 2021
4.050
4.050
3.790
3.860
380,312
-0.08(-2.03%)
Nov 26, 2021
3.940
4.050
3.626
3.940
229,061
-0.21(-5.06%)
Nov 24, 2021
4.090
4.200
4.010
4.150
151,517
+0.07(+1.72%)
Nov 23, 2021
4.480
4.480
4.010
4.080
464,673
-0.38(-8.52%)
Nov 22, 2021
4.760
4.777
4.420
4.460
463,603
-0.30(-6.30%)
Nov 19, 2021
4.740
4.820
4.640
4.760
275,532
+0.07(+1.49%)
Nov 18, 2021
4.750
4.745
4.670
4.690
533,287
-0.04(-0.85%)
Nov 17, 2021
4.420
4.890
4.410
4.730
845,501
+0.31(+7.01%)
Nov 16, 2021
3.950
4.550
3.950
4.420
762,458
+0.47(+11.90%)
Nov 15, 2021
4.770
4.780
3.900
3.950
748,632
-0.75(-15.96%)
Nov 12, 2021
4.550
4.790
4.550
4.700
570,928
+0.25(+5.62%)
Nov 11, 2021
4.350
4.550
4.350
4.450
636,518
+0.13(+3.01%)
Nov 10, 2021
4.260
4.320
644,721
+0.10(+2.37%)
Nov 09, 2021
3.930
4.290
3.900
4.220
708,727
+0.32(+8.21%)
Nov 08, 2021
3.850
4.000
3.845
3.900
365,789
+0.11(+2.90%)
Nov 05, 2021
3.590
3.900
3.590
3.790
382,686
+0.18(+4.99%)
Nov 04, 2021
3.921
3.928
3.560
3.610
760,737
-0.05(-1.37%)
Nov 03, 2021
3.610
3.738
3.610
3.660
168,857
+0.02(+0.55%)
Nov 02, 2021
3.720
3.720
3.500
3.640
120,458
-0.07(-1.89%)
Nov 01, 2021
3.550
3.740
3.540
3.710
273,152
+0.17(+4.80%)
Oct 29, 2021
3.360
3.579
3.340
3.540
381,695
+0.17(+5.04%)
Oct 28, 2021
3.350
3.460
3.350
3.370
110,805
+0.02(+0.75%)
Oct 27, 2021
3.520
3.585
3.300
3.345
230,122
-0.19(-5.51%)
Oct 26, 2021
3.520
3.540
77,743
+0.02(+0.57%)
Oct 25, 2021
3.530
3.640
3.510
3.520
95,098
-0.01(-0.28%)
Oct 22, 2021
3.510
3.590
3.430
3.530
84,191
-0.01(-0.28%)
Oct 21, 2021
3.600
3.670
3.458
3.540
161,979
-0.04(-1.12%)
Oct 20, 2021
3.540
3.590
3.480
3.580
87,121
+0.03(+0.85%)
Oct 19, 2021
3.430
3.590
3.395
3.550
153,594
+0.12(+3.50%)
Oct 18, 2021
3.370
3.440
3.330
3.430
94,223
+0.05(+1.48%)
Oct 15, 2021
3.420
3.440
3.360
3.380
82,518
-0.03(-0.88%)
Oct 14, 2021
3.360
3.430
3.260
3.410
73,563
+0.06(+1.79%)
Oct 13, 2021
3.380
3.410
3.300
3.350
57,304
-0.02(-0.59%)
Oct 12, 2021
3.290
3.382
3.280
3.370
89,319
+0.09(+2.74%)
Oct 11, 2021
3.360
3.420
3.220
3.280
166,538
-0.08(-2.38%)
Oct 08, 2021
3.390
3.470
3.330
3.360
69,594
-0.02(-0.59%)
Oct 07, 2021
3.410
3.490
3.340
3.380
102,744
+0.03(+0.90%)
Oct 06, 2021
3.300
3.420
3.230
3.350
197,153
+0.01(+0.30%)
Oct 05, 2021
3.390
3.470
3.240
3.340
133,826
-0.02(-0.60%)
Oct 04, 2021
3.540
3.570
3.230
3.360
389,878
-0.19(-5.35%)
Oct 01, 2021
3.540
3.600
3.530
3.550
182,335
+0.02(+0.57%)
Sep 30, 2021
3.670
3.670
3.500
3.530
299,250
-0.13(-3.55%)
Sep 29, 2021
3.680
3.820
3.585
3.660
205,797
+0.01(+0.27%)
Sep 28, 2021
3.730
3.730
3.590
3.650
140,104
-0.09(-2.41%)
Sep 27, 2021
3.580
3.740
3.580
3.740
179,142
+0.16(+4.47%)
Sep 24, 2021
3.370
3.600
3.330
3.580
168,411
+0.21(+6.23%)
Sep 23, 2021
3.330
3.450
3.330
3.370
89,651
+0.05(+1.51%)
Sep 22, 2021
3.190
3.360
3.170
3.320
82,851
+0.14(+4.40%)
Sep 21, 2021
3.260
3.350
3.165
3.180
134,987
-0.04(-1.40%)
Sep 20, 2021
3.410
3.440
3.200
3.225
165,437
-0.27(-7.59%)
Sep 17, 2021
3.580
3.580
3.370
3.490
398,881
-0.09(-2.51%)
Sep 16, 2021
3.430
3.650
3.370
3.580
321,455
+0.16(+4.68%)
Sep 15, 2021
3.270
3.450
3.215
3.420
338,654
+0.15(+4.59%)
Sep 14, 2021
3.280
3.310
3.205
3.270
198,404
+0.03(+0.93%)
Sep 13, 2021
3.230
3.340
3.170
3.240
261,215
+0.01(+0.31%)
Sep 10, 2021
3.290
3.360
3.230
3.230
309,448
-0.07(-2.12%)
Sep 09, 2021
3.290
3.370
3.230
3.300
218,202
-0.01(-0.30%)
Sep 08, 2021
3.360
3.418
3.270
3.310
237,657
-0.09(-2.65%)
Sep 07, 2021
3.284
3.440
3.252
3.400
229,923
+0.11(+3.34%)
Sep 03, 2021
3.320
3.350
3.230
3.290
152,279
-0.03(-0.90%)
Sep 02, 2021
3.250
3.400
3.180
3.320
175,432
+0.09(+2.79%)
Sep 01, 2021
3.240
3.310
3.170
3.230
356,459
-0.03(-0.92%)
Aug 31, 2021
3.250
3.350
3.180
3.260
339,638
+0.01(+0.31%)
Aug 30, 2021
3.300
3.360
3.210
3.250
416,370
-0.03(-0.91%)
Aug 27, 2021
3.470
3.470
3.170
3.280
876,898
-0.20(-5.75%)
Aug 26, 2021
3.260
3.480
3.220
3.480
638,857
+0.20(+6.10%)
Aug 25, 2021
3.270
3.410
3.230
3.280
208,802
+0.02(+0.61%)
Aug 24, 2021
3.260
3.370
3.220
3.260
155,842
-0.02(-0.61%)
Aug 23, 2021
3.200
3.290
3.120
3.280
322,894
+0.10(+3.14%)
Aug 20, 2021
3.130
3.230
3.115
3.180
193,637
+0.07(+2.25%)
Aug 19, 2021
2.920
3.170
2.920
3.110
543,697
+0.22(+7.61%)
Aug 18, 2021
2.840
2.979
2.810
2.890
293,007
+0.01(+0.35%)
Aug 17, 2021
2.780
2.950
2.770
2.880
325,689
+0.05(+1.77%)
Aug 16, 2021
2.850
2.904
2.734
2.830
440,091
+0.00(+0.00%)
Aug 13, 2021
2.990
3.065
2.700
2.830
710,449
-0.15(-5.03%)
Aug 12, 2021
3.210
3.280
2.980
2.980
492,450
-0.27(-8.31%)
Aug 11, 2021
3.270
3.300
3.130
3.250
216,206
-0.04(-1.22%)
Aug 10, 2021
3.450
3.450
3.270
3.290
204,372
-0.07(-2.08%)
Aug 09, 2021
3.110
3.380
3.090
3.360
658,906
+0.27(+8.74%)
Aug 06, 2021
3.120
3.210
3.020
3.090
538,937
-0.06(-1.90%)
Aug 05, 2021
3.800
3.840
3.110
3.150
1,171,896
-0.39(-11.02%)
Aug 04, 2021
3.620
3.800
3.520
3.540
318,159
-0.05(-1.39%)
Aug 03, 2021
3.720
3.743
3.510
3.590
319,233
-0.13(-3.49%)
Aug 02, 2021
3.490
3.780
3.460
3.720
469,830
+0.26(+7.51%)
Jul 30, 2021
3.520
3.610
3.420
3.460
911,803
-0.03(-0.86%)
Jul 29, 2021
3.600
3.610
3.450
3.490
323,459
-0.06(-1.69%)
Jul 28, 2021
3.900
3.910
3.510
3.550
476,365
-0.30(-7.79%)
Jul 27, 2021
3.990
4.000
3.650
3.850
682,969
+0.01(+0.26%)
Jul 26, 2021
3.550
4.100
3.500
3.840
1,987,579
+0.29(+8.17%)
Jul 23, 2021
3.430
3.550
3.400
3.550
189,286
+0.11(+3.20%)
Jul 22, 2021
3.460
3.460
3.330
3.440
94,892
+0.01(+0.29%)
Jul 21, 2021
3.350
3.514
3.310
3.430
188,402
+0.14(+4.26%)
Jul 20, 2021
3.160
3.380
3.150
3.290
226,776
+0.14(+4.44%)
Jul 19, 2021
3.310
3.380
3.110
3.150
251,447
-0.23(-6.80%)
Jul 16, 2021
3.620
3.730
3.310
3.380
496,897
-0.14(-3.98%)
Jul 15, 2021
3.340
3.550
3.250
3.520
554,187
+0.12(+3.53%)
Jul 14, 2021
3.360
3.450
3.320
3.400
268,045
+0.02(+0.59%)
Jul 13, 2021
3.350
3.420
3.270
3.380
269,871
+0.08(+2.42%)
Jul 12, 2021
3.230
3.330
3.215
3.300
96,170
+0.03(+0.92%)
Jul 09, 2021
3.120
3.310
3.110
3.270
197,535
+0.17(+5.48%)
Jul 08, 2021
3.000
3.140
2.880
3.100
313,884
+0.00(+0.00%)
Jul 07, 2021
3.140
3.208
3.060
3.100
234,353
-0.06(-1.90%)
Jul 06, 2021
3.440
3.490
3.110
3.160
420,922
-0.33(-9.46%)
Jul 02, 2021
3.670
3.690
3.480
3.490
477,086
-0.11(-3.06%)
Jul 01, 2021
3.420
3.610
3.370
3.600
629,473
+0.20(+5.88%)
Jun 30, 2021
3.410
3.460
3.260
3.400
353,511
-0.01(-0.29%)
Jun 29, 2021
3.535
3.535
3.350
3.410
613,498
+0.00(+0.00%)
Jun 28, 2021
3.440
3.480
3.240
3.410
354,955
+0.01(+0.29%)
Jun 25, 2021
3.190
3.440
3.150
3.400
844,866
+0.21(+6.58%)
Jun 24, 2021
3.200
3.350
3.170
3.190
552,609
-0.01(-0.31%)
Jun 23, 2021
3.080
3.300
3.068
3.200
497,049
+0.09(+2.89%)
Jun 22, 2021
3.070
3.150
3.020
3.110
242,680
+0.06(+1.97%)
Jun 21, 2021
2.930
3.070
2.880
3.050
339,359
+0.12(+4.10%)
Jun 18, 2021
3.000
3.010
2.870
2.930
421,652
-0.08(-2.66%)
Jun 17, 2021
2.900
3.030
2.810
3.010
882,632
+0.11(+3.79%)
Jun 16, 2021
2.710
3.000
2.680
2.900
784,746
+0.22(+8.21%)
Jun 15, 2021
2.740
2.770
2.660
2.680
199,427
-0.05(-1.83%)
Jun 14, 2021
2.800
2.840
2.700
2.730
246,398
-0.07(-2.50%)
Jun 11, 2021
2.770
2.860
2.760
2.800
173,885
+0.01(+0.36%)
Jun 10, 2021
2.840
2.910
2.740
2.790
249,313
-0.05(-1.76%)
Jun 09, 2021
2.970
3.020
2.830
2.840
294,751
-0.12(-4.05%)
Jun 08, 2021
3.000
3.110
2.890
2.960
460,893
-0.03(-1.00%)
Jun 07, 2021
3.200
3.230
2.970
2.990
493,221
-0.18(-5.68%)
Jun 04, 2021
3.080
3.240
2.960
3.170
905,612
+0.08(+2.59%)
Jun 03, 2021
2.970
3.110
2.940
3.090
714,167
+0.09(+3.00%)
Jun 02, 2021
3.000
3.020
2.880
3.000
373,129
+0.00(+0.00%)
Jun 01, 2021
2.850
3.070
2.820
3.000
999,890
+0.18(+6.38%)
May 28, 2021
2.850
2.850
2.680
2.820
608,740
+0.03(+1.08%)
May 27, 2021
2.740
2.850
2.620
2.790
1,264,181
+0.09(+3.33%)
May 26, 2021
2.340
2.750
2.310
2.700
2,098,394
+0.33(+13.92%)
May 25, 2021
2.150
2.420
2.150
2.370
2,169,404
+0.22(+10.23%)
May 24, 2021
2.130
2.170
2.060
2.150
570,937
-0.02(-0.92%)
May 21, 2021
2.070
2.170
2.050
2.170
1,013,568
+0.12(+5.85%)
May 20, 2021
2.040
2.090
2.010
2.050
247,459
+0.00(+0.00%)
May 19, 2021
2.040
2.085
2.000
2.050
205,392
-0.02(-0.97%)
May 18, 2021
2.080
2.150
2.040
2.070
236,155
-0.02(-0.96%)
May 17, 2021
2.040
2.130
2.040
2.090
219,751
+0.01(+0.48%)
May 14, 2021
2.020
2.090
1.990
2.080
125,089
+0.08(+4.00%)
May 13, 2021
2.020
2.080
1.990
2.000
167,929
+0.01(+0.50%)
May 12, 2021
1.950
2.050
1.870
1.990
417,342
+0.01(+0.51%)
May 11, 2021
1.950
2.040
1.830
1.980
518,616
-0.05(-2.46%)
May 10, 2021
2.190
2.200
1.980
2.030
936,534
-0.13(-6.02%)
May 07, 2021
2.180
2.270
2.100
2.160
1,276,865
-0.07(-3.14%)
May 06, 2021
2.160
2.380
1.990
2.230
2,652,768
+0.31(+16.15%)
May 05, 2021
2.070
2.070
1.920
1.920
508,063
-0.11(-5.42%)
May 04, 2021
2.150
2.150
1.970
2.030
525,768
-0.11(-5.14%)
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.