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
Iridex Cp
(NQ:
IRIX
)
2.300
UNCHANGED
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 28, 2023
2.277
2.332
2.260
2.310
3,504
+0.03(+1.31%)
Apr 27, 2023
2.270
2.300
2.270
2.280
3,923
+0.01(+0.45%)
Apr 26, 2023
2.245
2.270
2.230
2.270
108,901
+0.01(+0.44%)
Apr 25, 2023
2.235
2.270
2.214
2.260
3,785
-0.01(-0.44%)
Apr 24, 2023
2.260
2.270
2.240
2.270
3,753
-0.01(-0.44%)
Apr 21, 2023
2.280
2.280
2.250
2.280
5,017
-0.05(-2.15%)
Apr 20, 2023
2.200
2.330
2.200
2.330
12,186
+0.13(+5.91%)
Apr 19, 2023
2.240
2.332
2.200
2.200
3,726
-0.01(-0.45%)
Apr 18, 2023
2.110
2.332
2.110
2.210
2,903
-0.00(-0.21%)
Apr 17, 2023
2.070
2.355
2.070
2.215
2,995
-0.05(-2.06%)
Apr 14, 2023
2.310
2.370
2.150
2.261
9,475
-0.02(-0.82%)
Apr 13, 2023
2.250
2.280
2.170
2.280
5,088
+0.03(+1.33%)
Apr 12, 2023
2.250
2.250
2.100
2.250
9,550
+0.02(+0.90%)
Apr 11, 2023
2.160
2.230
2.120
2.230
41,924
+0.11(+5.19%)
Apr 10, 2023
2.040
2.135
2.010
2.120
53,518
+0.05(+2.42%)
Apr 06, 2023
2.080
2.096
2.020
2.070
6,137
-0.01(-0.48%)
Apr 05, 2023
2.110
2.110
2.080
2.080
309
+0.04(+1.96%)
Apr 04, 2023
2.040
2.075
2.040
2.040
2,865
+0.00(+0.00%)
Apr 03, 2023
2.080
2.080
2.040
2.040
3,001
+0.01(+0.49%)
Mar 31, 2023
2.050
2.120
2.020
2.030
69,055
-0.02(-0.98%)
Mar 30, 2023
2.070
2.070
2.000
2.050
3,064
+0.01(+0.49%)
Mar 29, 2023
2.074
2.074
2.030
2.040
8,535
+0.04(+2.00%)
Mar 28, 2023
2.020
2.070
2.000
2.000
1,632
-0.07(-3.38%)
Mar 27, 2023
2.064
2.070
2.010
2.070
2,290
-0.01(-0.48%)
Mar 24, 2023
2.110
2.140
2.050
2.080
7,557
-0.01(-0.48%)
Mar 23, 2023
2.116
2.116
1.990
2.090
4,829
+0.02(+0.97%)
Mar 22, 2023
2.020
2.111
2.010
2.070
11,536
+0.04(+1.97%)
Mar 21, 2023
2.010
2.250
2.010
2.030
25,321
+0.02(+1.00%)
Mar 20, 2023
2.050
2.170
2.010
2.010
33,456
-0.04(-1.95%)
Mar 17, 2023
2.010
2.055
2.010
2.050
7,149
-0.05(-2.38%)
Mar 16, 2023
2.200
2.200
2.090
2.100
15,138
-0.05(-2.33%)
Mar 15, 2023
2.200
2.220
2.140
2.150
20,064
-0.07(-3.15%)
Mar 14, 2023
2.200
2.270
2.146
2.220
15,629
+0.06(+2.78%)
Mar 13, 2023
2.070
2.220
2.070
2.160
11,453
+0.10(+5.10%)
Mar 10, 2023
2.030
2.131
1.960
2.055
53,381
-0.20(-9.07%)
Mar 09, 2023
2.290
2.292
2.220
2.260
26,093
-0.02(-0.88%)
Mar 08, 2023
2.250
2.280
2.250
2.280
7,974
+0.04(+1.79%)
Mar 07, 2023
2.270
2.280
2.226
2.240
3,929
+0.04(+1.82%)
Mar 06, 2023
2.280
2.280
2.200
2.200
2,484
-0.08(-3.51%)
Mar 03, 2023
2.140
2.290
2.140
2.280
16,728
+0.06(+2.70%)
Mar 02, 2023
2.210
2.220
2.210
2.220
2,300
+0.01(+0.45%)
Mar 01, 2023
2.300
2.300
2.150
2.210
29,997
+0.02(+0.91%)
Feb 28, 2023
2.240
2.305
2.190
2.190
13,100
-0.13(-5.60%)
Feb 27, 2023
2.190
2.320
2.166
2.320
58,266
+0.18(+8.41%)
Feb 24, 2023
2.267
2.267
2.140
2.140
2,140
-0.05(-2.28%)
Feb 23, 2023
2.337
2.337
2.130
2.190
12,467
-0.02(-0.70%)
Feb 22, 2023
2.330
2.360
2.205
2.205
8,782
-0.12(-5.35%)
Feb 21, 2023
2.320
2.390
2.320
2.330
9,304
+0.01(+0.43%)
Feb 17, 2023
2.270
2.320
2.270
2.320
6,159
+0.02(+0.87%)
Feb 16, 2023
2.287
2.320
2.286
2.300
14,860
-0.01(-0.43%)
Feb 15, 2023
2.270
2.345
2.264
2.310
20,607
+0.03(+1.44%)
Feb 14, 2023
2.300
2.310
2.250
2.277
23,155
-0.05(-2.05%)
Feb 13, 2023
2.395
2.433
2.325
2.325
12,161
-0.09(-3.93%)
Feb 10, 2023
2.430
2.470
2.391
2.420
8,803
-0.01(-0.41%)
Feb 09, 2023
2.460
2.470
2.420
2.430
6,127
+0.03(+1.25%)
Feb 08, 2023
2.390
2.460
2.390
2.400
5,743
-0.03(-1.23%)
Feb 07, 2023
2.470
2.470
2.430
2.430
12,692
-0.03(-1.22%)
Feb 06, 2023
2.420
2.515
2.420
2.460
6,391
+0.05(+2.07%)
Feb 03, 2023
2.360
2.570
2.355
2.410
61,467
+0.04(+1.69%)
Feb 02, 2023
2.300
2.400
2.300
2.370
33,430
+0.07(+3.04%)
Feb 01, 2023
2.280
2.380
2.250
2.300
16,690
+0.08(+3.84%)
Jan 31, 2023
2.250
2.250
2.215
2.215
18,446
-0.01(-0.23%)
Jan 30, 2023
2.170
2.250
2.170
2.220
7,442
-0.03(-1.33%)
Jan 27, 2023
2.250
2.270
2.180
2.250
12,084
-0.02(-0.88%)
Jan 26, 2023
2.220
2.280
2.210
2.270
15,358
+0.09(+4.13%)
Jan 25, 2023
2.200
2.328
2.170
2.180
17,905
-0.03(-1.36%)
Jan 24, 2023
2.160
2.270
2.160
2.210
1,584
-0.03(-1.34%)
Jan 23, 2023
2.060
2.270
2.060
2.240
48,824
-0.03(-1.32%)
Jan 20, 2023
2.403
2.403
2.230
2.270
6,027
+0.04(+1.79%)
Jan 19, 2023
2.220
2.270
2.210
2.230
7,586
-0.04(-1.76%)
Jan 18, 2023
2.260
2.480
2.180
2.270
7,392
+0.04(+1.79%)
Jan 17, 2023
2.378
2.378
2.230
2.230
4,427
+0.02(+0.90%)
Jan 13, 2023
2.220
2.340
2.180
2.210
5,190
-0.02(-1.11%)
Jan 12, 2023
2.170
2.235
2.170
2.235
414
+0.06(+2.99%)
Jan 11, 2023
2.254
2.254
2.160
2.170
13,178
-0.09(-3.98%)
Jan 10, 2023
2.170
2.260
2.170
2.260
17,315
+0.13(+6.10%)
Jan 09, 2023
2.200
2.214
2.130
2.130
14,511
-0.06(-2.74%)
Jan 06, 2023
2.130
2.200
2.130
2.190
9,854
+0.05(+2.34%)
Jan 05, 2023
2.100
2.150
2.080
2.140
1,920
+0.01(+0.47%)
Jan 04, 2023
2.088
2.131
2.030
2.130
8,986
+0.07(+3.39%)
Jan 03, 2023
2.080
2.110
2.050
2.060
9,400
+0.05(+2.49%)
Dec 30, 2022
2.110
2.110
1.980
2.010
57,855
-0.09(-4.29%)
Dec 29, 2022
2.160
2.200
2.050
2.100
32,515
+0.08(+3.96%)
Dec 28, 2022
2.030
2.040
1.980
2.020
31,414
+0.00(+0.00%)
Dec 27, 2022
2.040
2.091
2.020
2.020
25,722
-0.09(-4.27%)
Dec 23, 2022
2.000
2.209
2.000
2.110
22,287
+0.11(+5.50%)
Dec 22, 2022
2.110
2.190
1.980
2.000
19,525
-0.15(-6.98%)
Dec 21, 2022
2.210
2.240
2.130
2.150
30,084
-0.03(-1.38%)
Dec 20, 2022
2.200
2.230
2.146
2.180
8,662
-0.06(-2.50%)
Dec 19, 2022
2.110
2.240
2.110
2.236
7,868
+0.01(+0.26%)
Dec 16, 2022
2.110
2.237
2.100
2.230
35,378
-0.02(-0.89%)
Dec 15, 2022
2.180
2.250
2.120
2.250
1,218
+0.00(+0.00%)
Dec 14, 2022
2.290
2.300
2.240
2.250
2,673
+0.06(+2.51%)
Dec 13, 2022
2.140
2.260
2.070
2.195
23,507
+0.04(+2.09%)
Dec 12, 2022
2.180
2.315
2.100
2.150
15,079
-0.07(-3.15%)
Dec 09, 2022
2.090
2.240
2.011
2.220
14,922
+0.05(+2.30%)
Dec 08, 2022
2.160
2.320
2.151
2.170
10,788
+0.01(+0.46%)
Dec 07, 2022
2.220
2.250
2.160
2.160
9,414
-0.07(-3.14%)
Dec 06, 2022
2.265
2.380
2.220
2.230
5,829
-0.07(-3.04%)
Dec 05, 2022
2.350
2.385
2.300
2.300
2,005
-0.05(-2.13%)
Dec 02, 2022
2.140
2.441
2.140
2.350
4,914
+0.03(+1.29%)
Dec 01, 2022
2.150
2.441
2.150
2.320
21,366
-0.10(-4.13%)
Nov 30, 2022
2.130
2.420
2.130
2.420
54,920
+0.32(+15.24%)
Nov 29, 2022
2.030
2.140
2.030
2.100
6,870
+0.07(+3.45%)
Nov 28, 2022
2.130
2.130
1.970
2.030
88,059
-0.11(-5.14%)
Nov 25, 2022
2.046
2.140
2.046
2.140
2,422
-0.02(-0.93%)
Nov 23, 2022
2.100
2.165
2.035
2.160
19,534
+0.09(+4.35%)
Nov 22, 2022
2.082
2.125
2.022
2.070
10,941
+0.04(+1.97%)
Nov 21, 2022
2.000
2.040
1.990
2.030
26,376
+0.03(+1.50%)
Nov 18, 2022
2.020
2.020
1.980
2.000
8,026
-0.01(-0.43%)
Nov 17, 2022
1.970
2.090
1.970
2.009
23,694
-0.00(-0.07%)
Nov 16, 2022
2.030
2.070
2.000
2.010
14,665
-0.01(-0.50%)
Nov 15, 2022
2.060
2.060
1.960
2.020
191,663
+0.00(+0.00%)
Nov 14, 2022
2.090
2.090
2.015
2.020
62,406
-0.10(-4.72%)
Nov 11, 2022
2.100
2.250
2.040
2.120
76,621
+0.10(+4.95%)
Nov 10, 2022
2.040
2.050
1.980
2.020
49,389
+0.02(+1.00%)
Nov 09, 2022
2.020
2.050
2.000
2.000
31,666
-0.02(-0.99%)
Nov 08, 2022
2.128
2.128
2.020
2.020
36,253
-0.09(-4.27%)
Nov 07, 2022
2.100
2.160
2.096
2.110
19,921
-0.02(-0.94%)
Nov 04, 2022
2.140
2.170
2.120
2.130
22,023
+0.03(+1.43%)
Nov 03, 2022
2.180
2.204
2.100
2.100
9,260
-0.09(-4.11%)
Nov 02, 2022
2.270
2.280
2.190
2.190
7,469
-0.04(-1.79%)
Nov 01, 2022
2.250
2.270
2.190
2.230
72,287
-0.02(-0.89%)
Oct 31, 2022
2.250
2.310
2.240
2.250
18,189
-0.02(-0.88%)
Oct 28, 2022
2.440
2.440
2.250
2.270
6,610
-0.01(-0.44%)
Oct 27, 2022
2.415
2.415
2.270
2.280
21,524
-0.06(-2.56%)
Oct 26, 2022
2.450
2.450
2.340
2.340
3,518
-0.05(-2.09%)
Oct 25, 2022
2.440
2.440
2.380
2.390
8,634
-0.03(-1.24%)
Oct 24, 2022
2.400
2.520
2.400
2.420
15,059
+0.00(+0.00%)
Oct 21, 2022
2.430
2.540
2.400
2.420
4,833
-0.03(-1.22%)
Oct 20, 2022
2.420
2.450
2.420
2.450
3,415
+0.03(+1.24%)
Oct 19, 2022
2.440
2.510
2.420
2.420
2,594
+0.00(+0.00%)
Oct 18, 2022
2.460
2.510
2.420
2.420
5,249
+0.01(+0.41%)
Oct 17, 2022
2.474
2.474
2.400
2.410
1,183
+0.00(+0.00%)
Oct 14, 2022
2.390
2.440
2.330
2.410
8,463
+0.00(+0.00%)
Oct 13, 2022
2.324
2.410
2.324
2.410
2,351
+0.03(+1.26%)
Oct 12, 2022
2.400
2.480
2.340
2.380
1,446
+0.02(+0.85%)
Oct 11, 2022
2.280
2.605
2.280
2.360
16,923
-0.02(-0.84%)
Oct 10, 2022
2.361
2.405
2.320
2.380
6,087
+0.03(+1.28%)
Oct 07, 2022
2.380
2.380
2.350
2.350
1,709
-0.15(-6.00%)
Oct 06, 2022
2.520
2.612
2.420
2.500
5,979
+0.00(+0.00%)
Oct 05, 2022
2.550
2.580
2.410
2.500
7,341
-0.13(-4.94%)
Oct 04, 2022
2.460
2.740
2.460
2.630
81,946
+0.24(+10.04%)
Oct 03, 2022
2.420
2.460
2.340
2.390
29,997
-0.02(-0.83%)
Sep 30, 2022
2.501
2.501
2.410
2.410
20,844
-0.09(-3.60%)
Sep 29, 2022
2.470
2.530
2.440
2.500
77,331
+0.01(+0.40%)
Sep 28, 2022
2.450
2.520
2.450
2.490
29,738
+0.03(+1.22%)
Sep 27, 2022
2.490
2.570
2.420
2.460
49,992
-0.01(-0.40%)
Sep 26, 2022
2.490
2.650
2.450
2.470
55,369
-0.05(-1.98%)
Sep 23, 2022
2.530
2.540
2.470
2.520
25,342
-0.03(-1.18%)
Sep 22, 2022
2.680
2.740
2.510
2.550
43,764
-0.14(-5.20%)
Sep 21, 2022
2.540
2.690
2.470
2.690
45,389
+0.11(+4.26%)
Sep 20, 2022
2.330
2.580
2.330
2.580
34,967
+0.16(+6.61%)
Sep 19, 2022
2.390
2.420
2.360
2.420
4,706
-0.03(-1.22%)
Sep 16, 2022
2.415
2.450
2.336
2.450
13,014
-0.02(-0.81%)
Sep 15, 2022
2.490
2.490
2.400
2.470
14,822
+0.01(+0.20%)
Sep 14, 2022
2.440
2.482
2.400
2.465
23,590
+0.01(+0.61%)
Sep 13, 2022
2.480
2.540
2.420
2.450
58,943
-0.06(-2.39%)
Sep 12, 2022
2.550
2.730
2.510
2.510
31,879
-0.05(-1.95%)
Sep 09, 2022
2.510
2.620
2.510
2.560
65,853
+0.05(+1.99%)
Sep 08, 2022
2.560
2.680
2.510
2.510
28,714
-0.12(-4.56%)
Sep 07, 2022
2.460
2.630
2.460
2.630
29,138
+0.15(+6.05%)
Sep 06, 2022
2.440
2.550
2.400
2.480
39,545
+0.00(+0.00%)
Sep 02, 2022
2.530
2.534
2.445
2.480
46,377
-0.03(-1.20%)
Sep 01, 2022
2.600
2.600
2.500
2.510
59,426
-0.09(-3.46%)
Aug 31, 2022
2.550
2.600
2.550
2.600
31,763
+0.05(+1.96%)
Aug 30, 2022
2.707
2.707
2.500
2.550
60,484
-0.06(-2.30%)
Aug 29, 2022
2.610
2.662
2.560
2.610
26,302
+0.00(+0.00%)
Aug 26, 2022
2.710
2.730
2.518
2.610
261,079
-0.25(-8.58%)
Aug 25, 2022
2.860
2.873
2.780
2.855
68,593
-0.02(-0.52%)
Aug 24, 2022
2.680
2.870
2.680
2.870
106,045
+0.10(+3.61%)
Aug 23, 2022
2.710
2.876
2.670
2.770
61,298
+0.03(+1.09%)
Aug 22, 2022
2.750
2.836
2.660
2.740
43,054
-0.12(-4.20%)
Aug 19, 2022
2.700
2.860
2.700
2.860
9,416
+0.16(+5.93%)
Aug 18, 2022
2.830
2.830
2.630
2.700
78,923
-0.10(-3.57%)
Aug 17, 2022
2.850
2.922
2.750
2.800
27,894
-0.08(-2.78%)
Aug 16, 2022
3.130
3.150
2.780
2.880
169,839
-0.44(-13.25%)
Aug 15, 2022
3.340
3.401
3.320
3.320
38,335
-0.05(-1.48%)
Aug 12, 2022
3.460
3.480
3.190
3.370
42,996
-0.04(-1.17%)
Aug 11, 2022
3.350
3.487
3.310
3.410
34,759
+0.09(+2.71%)
Aug 10, 2022
3.360
3.360
3.230
3.320
25,840
+0.02(+0.61%)
Aug 09, 2022
3.100
3.490
3.070
3.300
29,211
-0.02(-0.60%)
Aug 08, 2022
3.190
3.370
3.180
3.320
78,732
+0.20(+6.41%)
Aug 05, 2022
3.005
3.290
3.005
3.120
3,203
+0.02(+0.65%)
Aug 04, 2022
3.110
3.350
3.070
3.100
32,682
+0.02(+0.65%)
Aug 03, 2022
3.040
3.153
2.940
3.080
52,849
+0.08(+2.67%)
Aug 02, 2022
3.100
3.100
3.000
3.000
9,697
+0.00(+0.00%)
Aug 01, 2022
3.090
3.100
3.000
3.000
9,063
-0.01(-0.33%)
Jul 29, 2022
3.060
3.104
3.000
3.010
6,111
-0.02(-0.66%)
Jul 28, 2022
3.030
3.150
2.940
3.030
11,790
+0.00(+0.00%)
Jul 27, 2022
2.730
3.030
2.690
3.030
27,575
+0.33(+12.22%)
Jul 26, 2022
2.720
2.770
2.690
2.700
5,732
+0.01(+0.37%)
Jul 25, 2022
2.730
2.800
2.690
2.690
2,562
-0.01(-0.37%)
Jul 22, 2022
2.890
2.890
2.700
2.700
6,041
-0.04(-1.46%)
Jul 21, 2022
2.735
2.750
2.700
2.740
19,598
+0.03(+1.11%)
Jul 20, 2022
2.650
2.740
2.650
2.710
5,982
+0.06(+2.26%)
Jul 19, 2022
2.520
2.730
2.520
2.650
7,877
-0.04(-1.49%)
Jul 18, 2022
2.700
2.702
2.592
2.690
6,624
+0.06(+2.28%)
Jul 15, 2022
2.580
2.700
2.482
2.630
17,780
+0.04(+1.54%)
Jul 14, 2022
2.809
2.809
2.550
2.590
11,018
-0.15(-5.47%)
Jul 13, 2022
2.660
2.780
2.620
2.740
27,646
+0.09(+3.40%)
Jul 12, 2022
2.640
2.710
2.640
2.650
13,820
+0.01(+0.38%)
Jul 11, 2022
2.690
2.790
2.628
2.640
14,468
+0.04(+1.54%)
Jul 08, 2022
2.480
2.620
2.480
2.600
29,804
+0.08(+3.17%)
Jul 07, 2022
2.600
2.670
2.520
2.520
55,821
-0.08(-3.08%)
Jul 06, 2022
2.650
2.725
2.530
2.600
108,244
-0.06(-2.26%)
Jul 05, 2022
2.470
2.700
2.450
2.660
33,020
+0.19(+7.69%)
Jul 01, 2022
2.660
2.660
2.470
2.470
177,983
-0.10(-3.89%)
Jun 30, 2022
2.500
2.620
2.500
2.570
41,835
+0.09(+3.63%)
Jun 29, 2022
2.580
2.650
2.480
2.480
114,060
-0.12(-4.62%)
Jun 28, 2022
2.820
2.820
2.580
2.600
31,963
-0.01(-0.38%)
Jun 27, 2022
2.790
2.805
2.610
2.610
102,519
-0.13(-4.74%)
Jun 24, 2022
2.700
2.795
2.650
2.740
12,951
+0.09(+3.40%)
Jun 23, 2022
2.720
2.775
2.630
2.650
41,786
-0.03(-1.12%)
Jun 22, 2022
2.700
2.742
2.680
2.680
12,544
-0.01(-0.37%)
Jun 21, 2022
2.730
2.800
2.650
2.690
83,131
-0.04(-1.47%)
Jun 17, 2022
2.750
3.090
2.700
2.730
32,275
+0.03(+1.11%)
Jun 16, 2022
2.720
3.120
2.680
2.700
68,411
-0.03(-1.10%)
Jun 15, 2022
2.740
2.910
2.730
2.730
41,258
-0.01(-0.36%)
Jun 14, 2022
2.810
2.929
2.730
2.740
34,955
+0.02(+0.74%)
Jun 13, 2022
2.840
2.900
2.710
2.720
26,227
-0.12(-4.23%)
Jun 10, 2022
2.870
2.940
2.840
2.840
39,069
-0.05(-1.73%)
Jun 09, 2022
2.910
2.960
2.850
2.890
29,428
+0.00(+0.00%)
Jun 08, 2022
2.910
2.990
2.850
2.890
64,430
+0.00(+0.00%)
Jun 07, 2022
2.890
2.990
2.850
2.890
53,660
+0.00(+0.00%)
Jun 06, 2022
2.920
3.089
2.880
2.890
19,049
-0.01(-0.34%)
Jun 03, 2022
2.995
3.075
2.900
2.900
18,017
-0.05(-1.69%)
Jun 02, 2022
2.900
3.070
2.900
2.950
29,620
+0.02(+0.68%)
Jun 01, 2022
3.080
3.130
2.930
2.930
13,518
-0.06(-2.01%)
May 31, 2022
3.060
3.120
2.970
2.990
34,228
-0.14(-4.47%)
May 27, 2022
3.160
3.360
3.130
3.130
34,749
+0.01(+0.32%)
May 26, 2022
2.995
3.240
2.995
3.120
8,946
+0.05(+1.63%)
May 25, 2022
2.990
3.070
2.990
3.070
18,403
+0.04(+1.32%)
May 24, 2022
3.210
3.210
2.945
3.030
48,996
-0.07(-2.26%)
May 23, 2022
3.070
3.191
3.070
3.100
13,830
+0.02(+0.65%)
May 20, 2022
3.090
3.110
3.060
3.080
10,331
-0.04(-1.28%)
May 19, 2022
3.000
3.158
3.000
3.120
100,574
+0.14(+4.70%)
May 18, 2022
3.170
3.170
2.960
2.980
19,896
-0.11(-3.56%)
May 17, 2022
2.943
3.120
2.943
3.090
41,348
+0.21(+7.29%)
May 16, 2022
3.270
3.270
2.880
2.880
115,445
-0.42(-12.73%)
May 13, 2022
3.200
3.410
3.178
3.300
28,646
+0.08(+2.48%)
May 12, 2022
3.380
3.380
3.170
3.220
19,826
-0.14(-4.17%)
May 11, 2022
3.310
3.470
3.280
3.360
11,510
+0.03(+0.90%)
May 10, 2022
3.350
3.446
3.100
3.330
34,678
-0.03(-0.89%)
May 09, 2022
3.390
3.410
3.312
3.360
31,424
-0.10(-2.89%)
May 06, 2022
3.400
3.500
3.380
3.460
13,374
-0.02(-0.57%)
May 05, 2022
3.790
3.790
3.390
3.480
80,000
-0.31(-8.18%)
May 04, 2022
3.789
3.800
3.624
3.790
69,225
+0.02(+0.53%)
May 03, 2022
3.710
3.800
3.710
3.770
20,593
+0.06(+1.62%)
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.