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
Playa Hotels & Resorts N.V.
(NQ:
PLYA
)
8.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2024
9.080
9.135
8.960
9.000
554,555
-0.15(-1.64%)
Apr 29, 2024
9.070
9.175
9.030
9.150
365,741
+0.10(+1.10%)
Apr 26, 2024
9.140
9.170
9.050
9.050
196,262
-0.09(-0.98%)
Apr 25, 2024
9.060
9.180
9.030
9.140
292,731
-0.02(-0.22%)
Apr 24, 2024
9.260
9.370
9.130
9.160
618,649
-0.04(-0.43%)
Apr 23, 2024
8.990
9.210
8.890
9.200
451,198
+0.25(+2.79%)
Apr 22, 2024
9.010
9.075
8.935
8.950
365,843
-0.04(-0.44%)
Apr 19, 2024
8.870
9.010
8.870
8.990
447,558
+0.12(+1.35%)
Apr 18, 2024
9.030
9.045
8.860
8.870
689,515
-0.13(-1.44%)
Apr 17, 2024
9.200
9.270
9.000
9.000
301,511
-0.18(-1.96%)
Apr 16, 2024
9.160
9.230
9.083
9.180
385,660
-0.03(-0.33%)
Apr 15, 2024
9.330
9.385
9.190
9.210
445,502
-0.05(-0.54%)
Apr 12, 2024
9.420
9.430
9.230
9.260
477,390
-0.23(-2.42%)
Apr 11, 2024
9.420
9.525
9.360
9.490
650,751
+0.06(+0.64%)
Apr 10, 2024
9.440
9.485
9.370
9.430
375,333
-0.12(-1.26%)
Apr 09, 2024
9.580
9.640
9.480
9.550
1,108,695
-0.05(-0.52%)
Apr 08, 2024
9.530
9.610
9.470
9.600
554,849
+0.07(+0.73%)
Apr 05, 2024
9.450
9.600
9.450
9.530
663,699
+0.09(+0.95%)
Apr 04, 2024
9.640
9.710
9.425
9.440
844,637
-0.15(-1.56%)
Apr 03, 2024
9.520
9.620
9.480
9.590
694,290
+0.03(+0.31%)
Apr 02, 2024
9.570
9.620
9.500
9.560
752,663
-0.10(-1.04%)
Apr 01, 2024
9.750
9.790
9.630
9.660
998,559
-0.04(-0.41%)
Mar 28, 2024
9.760
9.840
9.635
9.700
1,082,384
-0.05(-0.51%)
Mar 27, 2024
9.600
9.750
9.560
9.750
1,149,511
+0.18(+1.88%)
Mar 26, 2024
9.530
9.620
9.500
9.570
549,103
+0.04(+0.42%)
Mar 25, 2024
9.590
9.660
9.510
9.530
590,254
-0.06(-0.63%)
Mar 22, 2024
9.680
9.690
9.560
9.590
791,912
-0.05(-0.52%)
Mar 21, 2024
9.720
9.720
9.590
9.640
1,005,322
-0.01(-0.10%)
Mar 20, 2024
9.580
9.695
9.520
9.650
1,662,149
+0.09(+0.94%)
Mar 19, 2024
9.450
9.605
9.450
9.560
1,020,558
+0.13(+1.38%)
Mar 18, 2024
9.410
9.550
9.410
9.430
405,099
+0.04(+0.43%)
Mar 15, 2024
9.510
9.600
9.390
9.390
2,720,283
-0.11(-1.16%)
Mar 14, 2024
9.510
9.590
9.450
9.500
384,051
-0.04(-0.42%)
Mar 13, 2024
9.550
9.610
9.520
9.540
509,024
+0.00(+0.00%)
Mar 12, 2024
9.540
9.620
9.460
9.540
894,103
-0.01(-0.10%)
Mar 11, 2024
9.540
9.610
9.460
9.550
440,628
-0.01(-0.10%)
Mar 08, 2024
9.580
9.630
9.480
9.560
418,691
+0.02(+0.21%)
Mar 07, 2024
9.520
9.615
9.510
9.540
480,295
+0.03(+0.32%)
Mar 06, 2024
9.400
9.655
9.385
9.510
566,677
+0.13(+1.39%)
Mar 05, 2024
9.250
9.465
9.184
9.380
487,898
+0.11(+1.19%)
Mar 04, 2024
9.320
9.330
9.210
9.270
385,064
-0.04(-0.43%)
Mar 01, 2024
9.150
9.355
9.085
9.310
593,880
+0.12(+1.31%)
Feb 29, 2024
9.170
9.349
9.120
9.190
627,819
+0.04(+0.44%)
Feb 28, 2024
9.040
9.250
9.020
9.150
767,602
+0.05(+0.55%)
Feb 27, 2024
9.250
9.270
8.980
9.100
743,514
-0.14(-1.52%)
Feb 26, 2024
9.150
9.400
9.150
9.240
1,063,528
+0.12(+1.32%)
Feb 23, 2024
9.020
9.365
8.870
9.120
1,245,143
+0.30(+3.40%)
Feb 22, 2024
8.910
8.940
8.810
8.820
738,270
-0.02(-0.23%)
Feb 21, 2024
8.700
8.870
8.700
8.840
496,031
+0.09(+1.03%)
Feb 20, 2024
8.820
8.900
8.733
8.750
440,397
-0.08(-0.91%)
Feb 16, 2024
8.770
8.920
8.700
8.830
378,141
+0.00(+0.00%)
Feb 15, 2024
8.550
8.830
8.550
8.830
581,640
+0.31(+3.64%)
Feb 14, 2024
8.390
8.535
8.310
8.520
465,223
+0.17(+2.04%)
Feb 13, 2024
8.460
8.460
8.270
8.350
631,715
-0.27(-3.13%)
Feb 12, 2024
8.490
8.695
8.490
8.620
412,433
+0.10(+1.17%)
Feb 09, 2024
8.605
8.605
8.510
8.520
317,940
-0.04(-0.47%)
Feb 08, 2024
8.480
8.605
8.480
8.560
329,286
+0.08(+0.94%)
Feb 07, 2024
8.480
8.560
8.420
8.480
282,327
+0.00(+0.00%)
Feb 06, 2024
8.390
8.575
8.332
8.480
631,330
+0.11(+1.31%)
Feb 05, 2024
8.380
8.410
8.250
8.370
386,699
-0.10(-1.18%)
Feb 02, 2024
8.380
8.550
8.345
8.470
435,064
-0.01(-0.12%)
Feb 01, 2024
8.360
8.505
8.300
8.480
422,326
+0.18(+2.17%)
Jan 31, 2024
8.460
8.534
8.300
8.300
510,366
-0.16(-1.89%)
Jan 30, 2024
8.410
8.550
8.261
8.460
655,138
+0.01(+0.12%)
Jan 29, 2024
8.320
8.460
8.240
8.450
679,059
+0.10(+1.20%)
Jan 26, 2024
8.280
8.370
8.270
8.350
462,909
+0.09(+1.09%)
Jan 25, 2024
8.170
8.260
8.140
8.260
650,460
+0.21(+2.61%)
Jan 24, 2024
8.140
8.140
8.000
8.050
552,411
+0.02(+0.25%)
Jan 23, 2024
7.980
8.135
7.980
8.030
524,907
+0.06(+0.75%)
Jan 22, 2024
8.120
8.260
7.950
7.970
813,911
-0.11(-1.36%)
Jan 19, 2024
8.110
8.110
7.985
8.080
1,434,441
-0.03(-0.37%)
Jan 18, 2024
8.050
8.140
7.990
8.110
383,093
+0.08(+1.00%)
Jan 17, 2024
7.990
8.110
7.990
8.030
662,104
-0.06(-0.74%)
Jan 16, 2024
8.140
8.150
8.030
8.090
475,481
-0.13(-1.58%)
Jan 12, 2024
8.390
8.390
8.220
8.220
297,538
-0.08(-0.96%)
Jan 11, 2024
8.380
8.400
8.293
8.300
276,710
-0.13(-1.54%)
Jan 10, 2024
8.380
8.500
8.340
8.430
339,957
+0.01(+0.12%)
Jan 09, 2024
8.300
8.430
8.081
8.420
493,300
+0.02(+0.24%)
Jan 08, 2024
8.340
8.415
8.260
8.400
793,805
+0.10(+1.20%)
Jan 05, 2024
8.290
8.450
8.290
8.300
636,224
-0.04(-0.48%)
Jan 04, 2024
8.350
8.465
8.340
8.340
343,636
-0.01(-0.12%)
Jan 03, 2024
8.480
8.495
8.350
8.350
387,712
-0.23(-2.68%)
Jan 02, 2024
8.620
8.670
8.401
8.580
325,133
-0.07(-0.81%)
Dec 29, 2023
8.750
8.820
8.650
8.650
359,138
-0.14(-1.59%)
Dec 28, 2023
8.700
8.790
8.670
8.790
264,286
+0.07(+0.80%)
Dec 27, 2023
8.710
8.730
8.640
8.720
299,833
+0.01(+0.11%)
Dec 26, 2023
8.650
8.720
8.600
8.710
237,184
+0.07(+0.81%)
Dec 22, 2023
8.580
8.650
8.520
8.640
419,124
+0.09(+1.05%)
Dec 21, 2023
8.390
8.570
8.350
8.550
441,002
+0.23(+2.76%)
Dec 20, 2023
8.300
8.430
8.215
8.320
505,771
+0.02(+0.24%)
Dec 19, 2023
8.140
8.365
8.120
8.300
767,238
+0.25(+3.11%)
Dec 18, 2023
8.000
8.100
7.928
8.050
454,813
+0.05(+0.63%)
Dec 15, 2023
8.090
8.115
7.850
8.000
780,534
-0.10(-1.23%)
Dec 14, 2023
8.090
8.200
7.990
8.100
786,919
+0.09(+1.12%)
Dec 13, 2023
7.870
8.045
7.825
8.010
455,375
+0.13(+1.65%)
Dec 12, 2023
7.940
8.040
7.861
7.880
503,016
-0.06(-0.76%)
Dec 11, 2023
7.680
7.990
7.680
7.940
1,162,523
+0.38(+5.03%)
Dec 08, 2023
7.480
7.560
7.460
7.560
336,171
+0.08(+1.07%)
Dec 07, 2023
7.330
7.490
7.305
7.480
363,270
+0.15(+2.05%)
Dec 06, 2023
7.460
7.510
7.330
7.330
384,806
-0.07(-0.95%)
Dec 05, 2023
7.660
7.660
7.290
7.400
624,205
-0.25(-3.27%)
Dec 04, 2023
7.750
7.820
7.620
7.650
656,537
-0.13(-1.67%)
Dec 01, 2023
7.570
7.800
7.550
7.780
466,636
+0.23(+3.05%)
Nov 30, 2023
7.650
7.700
7.500
7.550
1,076,897
-0.08(-1.05%)
Nov 29, 2023
7.720
7.800
7.620
7.630
463,371
-0.08(-1.04%)
Nov 28, 2023
7.760
7.800
7.660
7.710
388,911
-0.04(-0.52%)
Nov 27, 2023
7.790
7.830
7.720
7.750
490,985
-0.05(-0.64%)
Nov 24, 2023
7.790
7.895
7.760
7.800
197,143
-0.01(-0.13%)
Nov 22, 2023
7.790
7.875
7.740
7.810
438,278
+0.11(+1.43%)
Nov 21, 2023
7.750
7.750
7.670
7.700
449,674
-0.09(-1.16%)
Nov 20, 2023
7.850
7.880
7.715
7.790
602,388
-0.06(-0.76%)
Nov 17, 2023
7.750
7.890
7.680
7.850
702,111
+0.16(+2.08%)
Nov 16, 2023
7.720
7.730
7.630
7.690
732,185
-0.03(-0.39%)
Nov 15, 2023
7.590
7.750
7.545
7.720
1,183,694
+0.16(+2.12%)
Nov 14, 2023
7.400
7.580
7.360
7.560
543,404
+0.33(+4.56%)
Nov 13, 2023
7.250
7.320
7.185
7.230
442,986
-0.03(-0.41%)
Nov 10, 2023
7.090
7.265
7.040
7.260
606,784
+0.18(+2.54%)
Nov 09, 2023
7.120
7.255
7.060
7.080
778,544
+0.00(+0.00%)
Nov 08, 2023
7.170
7.240
7.005
7.080
960,305
-0.07(-0.98%)
Nov 07, 2023
6.980
7.210
6.905
7.150
1,358,429
+0.14(+2.00%)
Nov 06, 2023
7.510
7.520
6.975
7.010
2,578,935
-0.44(-5.91%)
Nov 03, 2023
6.960
7.460
6.920
7.450
819,248
+0.27(+3.76%)
Nov 02, 2023
7.270
7.320
7.070
7.180
1,250,611
-0.02(-0.28%)
Nov 01, 2023
7.250
7.250
7.150
7.200
603,736
-0.03(-0.41%)
Oct 31, 2023
7.020
7.240
7.020
7.230
685,442
+0.21(+2.99%)
Oct 30, 2023
7.040
7.140
7.000
7.020
835,042
+0.04(+0.57%)
Oct 27, 2023
6.940
7.025
6.905
6.980
580,569
+0.07(+1.01%)
Oct 26, 2023
6.980
7.065
6.900
6.910
689,188
-0.06(-0.86%)
Oct 25, 2023
6.960
7.030
6.890
6.970
536,135
-0.04(-0.57%)
Oct 24, 2023
7.050
7.130
6.965
7.010
485,250
+0.00(+0.00%)
Oct 23, 2023
6.930
7.150
6.910
7.010
553,623
+0.09(+1.30%)
Oct 20, 2023
6.980
7.000
6.875
6.920
592,360
-0.07(-1.00%)
Oct 19, 2023
7.080
7.170
6.980
6.990
443,695
-0.08(-1.13%)
Oct 18, 2023
7.220
7.240
7.065
7.070
634,479
-0.20(-2.75%)
Oct 17, 2023
7.150
7.360
7.150
7.270
566,700
+0.15(+2.11%)
Oct 16, 2023
7.060
7.210
7.060
7.120
624,728
+0.15(+2.15%)
Oct 13, 2023
7.100
7.180
6.960
6.970
525,656
-0.15(-2.11%)
Oct 12, 2023
7.170
7.170
7.070
7.120
521,686
-0.06(-0.84%)
Oct 11, 2023
7.150
7.215
7.120
7.180
588,668
+0.04(+0.56%)
Oct 10, 2023
7.090
7.250
7.050
7.140
444,920
+0.10(+1.42%)
Oct 09, 2023
6.980
7.085
6.920
7.040
589,339
-0.02(-0.28%)
Oct 06, 2023
7.000
7.170
6.960
7.060
566,440
+0.01(+0.14%)
Oct 05, 2023
7.110
7.195
7.000
7.050
555,153
-0.07(-0.98%)
Oct 04, 2023
6.920
7.130
6.917
7.120
659,504
+0.21(+3.04%)
Oct 03, 2023
7.080
7.085
6.890
6.910
811,291
-0.22(-3.09%)
Oct 02, 2023
7.250
7.270
7.115
7.130
554,784
-0.11(-1.52%)
Sep 29, 2023
7.340
7.360
7.100
7.240
974,070
-0.07(-0.96%)
Sep 28, 2023
7.160
7.350
7.160
7.310
432,764
+0.13(+1.81%)
Sep 27, 2023
7.130
7.205
7.095
7.180
631,075
+0.11(+1.56%)
Sep 26, 2023
7.120
7.220
7.041
7.070
936,269
-0.06(-0.84%)
Sep 25, 2023
7.040
7.150
7.090
7.130
764,925
+0.04(+0.56%)
Sep 22, 2023
7.110
7.245
7.020
7.090
602,968
+0.00(+0.00%)
Sep 21, 2023
7.200
7.220
7.080
7.090
927,778
-0.16(-2.21%)
Sep 20, 2023
7.250
7.395
7.240
7.250
695,555
+0.01(+0.14%)
Sep 19, 2023
7.350
7.450
7.240
7.240
703,939
-0.12(-1.63%)
Sep 18, 2023
7.480
7.480
7.360
7.360
465,089
-0.10(-1.34%)
Sep 15, 2023
7.460
7.565
7.430
7.460
1,529,209
-0.01(-0.13%)
Sep 14, 2023
7.370
7.515
7.370
7.470
994,306
+0.13(+1.77%)
Sep 13, 2023
7.270
7.460
7.270
7.340
1,255,922
+0.06(+0.82%)
Sep 12, 2023
7.280
7.305
7.215
7.280
1,136,354
-0.01(-0.14%)
Sep 11, 2023
7.470
7.567
7.240
7.290
1,513,166
-0.16(-2.15%)
Sep 08, 2023
7.320
7.505
7.320
7.450
717,538
+0.14(+1.92%)
Sep 07, 2023
7.300
7.330
7.230
7.310
1,103,723
-0.03(-0.41%)
Sep 06, 2023
7.370
7.409
7.335
7.340
920,120
-0.03(-0.41%)
Sep 05, 2023
7.480
7.485
7.305
7.370
1,690,824
-0.14(-1.86%)
Sep 01, 2023
7.530
7.585
7.490
7.510
641,402
+0.05(+0.67%)
Aug 31, 2023
7.630
7.665
7.460
7.460
1,217,497
-0.14(-1.84%)
Aug 30, 2023
7.630
7.700
7.560
7.600
844,477
-0.07(-0.91%)
Aug 29, 2023
7.550
7.720
7.490
7.670
1,288,298
+0.11(+1.46%)
Aug 28, 2023
7.340
7.610
7.320
7.560
1,546,411
+0.24(+3.28%)
Aug 25, 2023
7.310
7.370
7.270
7.320
1,405,623
+0.01(+0.14%)
Aug 24, 2023
7.360
7.500
7.290
7.310
1,627,307
-0.07(-0.95%)
Aug 23, 2023
7.350
7.465
7.310
7.380
874,544
+0.04(+0.54%)
Aug 22, 2023
7.320
7.410
7.240
7.340
1,067,338
+0.04(+0.55%)
Aug 21, 2023
7.400
7.475
7.280
7.300
1,108,000
-0.09(-1.22%)
Aug 18, 2023
7.130
7.420
7.105
7.390
2,028,708
+0.19(+2.64%)
Aug 17, 2023
7.340
7.375
7.190
7.200
1,531,416
-0.12(-1.64%)
Aug 16, 2023
7.250
7.360
7.160
7.320
1,710,789
+0.09(+1.24%)
Aug 15, 2023
7.250
7.290
7.170
7.230
1,849,055
-0.05(-0.69%)
Aug 14, 2023
7.350
7.350
7.185
7.280
2,230,773
-0.08(-1.09%)
Aug 11, 2023
7.270
7.450
7.255
7.360
1,674,126
+0.04(+0.55%)
Aug 10, 2023
7.410
7.450
7.290
7.320
1,659,097
-0.05(-0.68%)
Aug 09, 2023
7.380
7.535
7.280
7.370
2,404,006
+0.02(+0.27%)
Aug 08, 2023
7.260
7.360
7.190
7.350
1,990,756
-0.01(-0.14%)
Aug 07, 2023
7.220
7.370
7.215
7.360
1,689,333
+0.14(+1.94%)
Aug 04, 2023
7.470
7.750
7.110
7.220
3,415,953
-0.17(-2.30%)
Aug 03, 2023
7.920
7.920
7.270
7.390
8,121,741
-0.60(-7.51%)
Aug 02, 2023
8.030
8.070
7.970
7.990
951,467
-0.14(-1.72%)
Aug 01, 2023
8.110
8.170
8.000
8.130
1,210,461
-0.03(-0.37%)
Jul 31, 2023
8.230
8.310
8.140
8.160
1,129,076
-0.07(-0.85%)
Jul 28, 2023
8.020
8.230
8.020
8.230
783,297
+0.26(+3.26%)
Jul 27, 2023
7.990
8.155
7.950
7.970
1,459,391
-0.02(-0.25%)
Jul 26, 2023
8.000
8.110
7.980
7.990
1,574,679
-0.02(-0.25%)
Jul 25, 2023
8.010
8.055
7.950
8.010
1,563,788
-0.03(-0.37%)
Jul 24, 2023
8.130
8.150
8.010
8.040
1,112,316
-0.12(-1.47%)
Jul 21, 2023
8.250
8.315
8.150
8.160
1,073,139
-0.01(-0.12%)
Jul 20, 2023
8.400
8.410
8.170
8.170
2,005,826
-0.24(-2.85%)
Jul 19, 2023
8.500
8.500
8.350
8.410
843,781
-0.06(-0.71%)
Jul 18, 2023
8.370
8.525
8.350
8.470
1,046,850
+0.12(+1.44%)
Jul 17, 2023
8.270
8.480
8.250
8.350
1,547,385
+0.07(+0.85%)
Jul 14, 2023
8.350
8.350
8.140
8.280
934,459
-0.07(-0.84%)
Jul 13, 2023
8.300
8.375
8.260
8.350
962,952
+0.08(+0.97%)
Jul 12, 2023
8.260
8.446
8.225
8.270
2,288,558
+0.13(+1.60%)
Jul 11, 2023
8.230
8.360
8.120
8.140
2,961,607
-0.09(-1.09%)
Jul 10, 2023
8.040
8.290
8.040
8.230
1,200,175
+0.19(+2.36%)
Jul 07, 2023
7.940
8.170
7.940
8.040
2,968,080
+0.12(+1.52%)
Jul 06, 2023
7.970
7.970
7.770
7.920
1,878,378
-0.11(-1.37%)
Jul 05, 2023
8.140
8.140
8.005
8.030
1,939,244
-0.16(-1.95%)
Jul 03, 2023
8.110
8.250
8.110
8.190
987,771
+0.05(+0.61%)
Jun 30, 2023
8.160
8.270
8.140
8.140
1,159,455
+0.02(+0.25%)
Jun 29, 2023
7.990
8.155
7.975
8.120
1,302,414
+0.12(+1.50%)
Jun 28, 2023
8.070
8.170
7.980
8.000
1,706,546
-0.08(-0.99%)
Jun 27, 2023
8.000
8.120
7.795
8.080
1,474,851
+0.10(+1.25%)
Jun 26, 2023
8.190
8.330
7.940
7.980
3,324,070
-0.60(-6.99%)
Jun 23, 2023
8.900
8.900
8.570
8.580
1,661,224
-0.36(-4.03%)
Jun 22, 2023
9.050
9.094
8.890
8.940
1,661,804
-0.13(-1.43%)
Jun 21, 2023
8.970
9.105
8.925
9.070
683,710
+0.10(+1.11%)
Jun 20, 2023
8.970
9.000
8.900
8.970
849,610
-0.03(-0.33%)
Jun 16, 2023
9.050
9.050
8.910
9.000
1,012,745
-0.05(-0.55%)
Jun 15, 2023
9.090
9.120
8.940
9.050
743,849
-0.08(-0.88%)
Jun 14, 2023
9.290
9.330
9.070
9.130
482,691
-0.15(-1.62%)
Jun 13, 2023
9.290
9.350
9.155
9.280
532,438
+0.03(+0.32%)
Jun 12, 2023
9.240
9.269
9.105
9.250
400,380
+0.04(+0.43%)
Jun 09, 2023
9.220
9.280
9.140
9.210
449,118
-0.04(-0.43%)
Jun 08, 2023
9.350
9.350
9.170
9.250
736,746
-0.13(-1.39%)
Jun 07, 2023
9.510
9.610
9.350
9.380
1,002,427
-0.11(-1.16%)
Jun 06, 2023
9.360
9.610
9.360
9.490
1,171,824
+0.12(+1.28%)
Jun 05, 2023
9.360
9.390
9.265
9.370
502,298
-0.02(-0.21%)
Jun 02, 2023
9.140
9.465
9.140
9.390
863,400
+0.35(+3.87%)
Jun 01, 2023
8.940
9.115
8.870
9.040
473,439
+0.15(+1.69%)
May 31, 2023
8.940
8.960
8.745
8.890
1,286,099
-0.07(-0.78%)
May 30, 2023
9.060
9.140
8.920
8.960
470,806
-0.08(-0.88%)
May 26, 2023
9.010
9.120
8.960
9.040
512,093
+0.04(+0.44%)
May 25, 2023
8.900
9.017
8.780
9.000
1,369,754
+0.11(+1.24%)
May 24, 2023
8.950
8.950
8.805
8.890
753,429
-0.06(-0.67%)
May 23, 2023
8.820
9.015
8.690
8.950
3,705,548
+0.11(+1.24%)
May 22, 2023
9.000
9.080
8.785
8.840
1,070,679
-0.16(-1.78%)
May 19, 2023
9.190
9.210
8.902
9.000
649,449
-0.12(-1.32%)
May 18, 2023
9.030
9.155
8.990
9.120
520,408
+0.06(+0.66%)
May 17, 2023
9.010
9.185
8.941
9.060
562,031
+0.12(+1.34%)
May 16, 2023
8.910
9.010
8.880
8.940
648,899
-0.04(-0.45%)
May 15, 2023
8.920
9.045
8.780
8.980
1,041,262
+0.09(+1.01%)
May 12, 2023
8.890
8.920
8.785
8.890
523,529
+0.01(+0.11%)
May 11, 2023
8.910
8.910
8.695
8.880
629,302
-0.07(-0.78%)
May 10, 2023
9.150
9.230
8.755
8.950
1,098,785
-0.16(-1.76%)
May 09, 2023
8.950
9.205
8.870
9.110
856,201
+0.13(+1.45%)
May 08, 2023
9.180
9.180
8.970
8.980
1,053,118
-0.10(-1.10%)
May 05, 2023
8.970
9.420
8.700
9.080
2,043,491
-0.49(-5.12%)
May 04, 2023
9.530
9.685
9.420
9.570
1,954,926
-0.03(-0.31%)
May 03, 2023
9.540
9.770
9.490
9.600
1,540,263
+0.06(+0.63%)
May 02, 2023
9.470
9.565
9.280
9.540
1,070,566
+0.06(+0.63%)
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.