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
Columbia Care Inc
(CSE:
CCHW
)
N/A
UNCHANGED
Last Price
Updated: 4:16 PM EDT, Aug 4, 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 28, 2023
0.6700
0.6800
0.6500
0.6600
496,399
-0.01(-1.49%)
Apr 27, 2023
0.7100
0.7300
0.6500
0.6700
2,601,340
+0.03(+4.69%)
Apr 26, 2023
0.6400
0.6500
0.6200
0.6400
523,854
+0.00(+0.00%)
Apr 25, 2023
0.6600
0.6600
0.6300
0.6400
330,634
-0.02(-3.03%)
Apr 24, 2023
0.6500
0.6700
0.6200
0.6600
1,098,647
+0.02(+3.13%)
Apr 21, 2023
0.6500
0.6600
0.6200
0.6400
906,919
+0.00(+0.00%)
Apr 20, 2023
0.6800
0.6800
0.6400
0.6400
357,968
-0.04(-5.19%)
Apr 19, 2023
0.6600
0.6800
0.6500
0.6750
155,531
+0.03(+3.85%)
Apr 18, 2023
0.6700
0.6700
0.6500
0.6500
388,359
-0.02(-2.99%)
Apr 17, 2023
0.6700
0.6800
0.6500
0.6700
352,441
+0.00(+0.00%)
Apr 14, 2023
0.6700
0.6800
0.6500
0.6700
354,083
+0.01(+1.52%)
Apr 13, 2023
0.6700
0.6800
0.6500
0.6600
470,228
-0.01(-1.49%)
Apr 12, 2023
0.6700
0.6900
0.6500
0.6700
287,831
+0.01(+1.52%)
Apr 11, 2023
0.7000
0.7000
0.6500
0.6600
413,327
-0.05(-7.04%)
Apr 10, 2023
0.7000
0.7100
0.6700
0.7100
603,039
+0.01(+1.43%)
Apr 06, 2023
0.7000
0
+0.13(+22.81%)
Apr 05, 2023
0.6500
0.6600
0.5600
0.5700
3,322,927
-0.08(-11.63%)
Apr 04, 2023
0.6800
0.6900
0.6300
0.6450
598,317
-0.04(-5.15%)
Apr 03, 2023
0.7100
0.7200
0.6500
0.6800
337,233
-0.03(-4.23%)
Mar 31, 2023
0.7200
0.7300
0.6700
0.7100
540,513
-0.04(-5.33%)
Mar 30, 2023
0.7100
0.7500
0.6850
0.7500
821,106
+0.04(+5.63%)
Mar 29, 2023
0.7600
0.7600
0.6800
0.7100
900,514
-0.04(-5.33%)
Mar 28, 2023
0.7100
0.7700
0.6900
0.7500
673,299
+0.04(+5.63%)
Mar 27, 2023
0.7200
0.7200
0.6800
0.7100
595,211
-0.01(-1.39%)
Mar 24, 2023
0.7200
0.7400
0.7000
0.7200
193,550
-0.02(-2.70%)
Mar 23, 2023
0.7500
0.7600
0.7100
0.7400
582,793
-0.01(-1.33%)
Mar 22, 2023
0.8000
0.8000
0.7300
0.7500
347,887
-0.05(-6.25%)
Mar 21, 2023
0.7800
0.8100
0.7500
0.8000
490,462
+0.04(+5.26%)
Mar 20, 2023
0.8000
0.8250
0.7500
0.7600
521,545
-0.07(-8.43%)
Mar 16, 2023
0.7700
0.8300
52,600
+0.05(+6.41%)
Mar 15, 2023
0.7700
0.8200
0.7600
0.7800
316,266
+0.00(+0.00%)
Mar 14, 2023
0.7900
0.8200
0.7750
0.7800
397,424
-0.01(-1.27%)
Mar 13, 2023
0.7900
0.8200
0.7700
0.7900
571,119
-0.03(-3.66%)
Mar 10, 2023
0.8600
0.8600
0.7800
0.8200
1,673,071
-0.02(-2.38%)
Mar 09, 2023
0.9200
0.9200
0.8200
0.8400
1,022,776
-0.08(-8.70%)
Mar 08, 2023
0.9500
0.9700
0.8800
0.9200
880,971
-0.02(-2.13%)
Mar 07, 2023
0.9000
0.9600
0.8600
0.9400
10,480,240
+0.05(+5.62%)
Mar 06, 2023
0.8700
0.8900
0.8300
0.8900
742,545
+0.03(+3.49%)
Mar 03, 2023
0.8500
0.8800
0.8300
0.8600
721,099
+0.01(+1.18%)
Mar 02, 2023
0.8200
0.8600
0.8050
0.8500
898,793
+0.02(+2.41%)
Mar 01, 2023
0.8300
0.8400
0.8000
0.8300
450,328
+0.00(+0.00%)
Feb 28, 2023
0.8400
0.8500
0.8100
0.8300
936,406
+0.01(+1.22%)
Feb 27, 2023
0.8700
0.9000
0.8050
0.8200
656,882
+0.00(+0.00%)
Feb 24, 2023
0.8300
0.8600
0.7900
0.8200
1,103,597
-0.01(-1.20%)
Feb 23, 2023
0.8600
0.8600
0.8100
0.8300
248,459
-0.03(-3.49%)
Feb 22, 2023
0.9000
0.9000
0.8100
0.8600
559,807
+0.00(+0.00%)
Feb 21, 2023
0.8000
0.8800
0.7900
0.8600
1,355,378
+0.03(+3.61%)
Feb 17, 2023
0.8300
0
-0.01(-1.19%)
Feb 16, 2023
0.8400
0.8700
0.8000
0.8400
1,413,065
+0.01(+1.20%)
Feb 15, 2023
0.8700
0.8800
0.8000
0.8300
985,231
-0.04(-4.60%)
Feb 14, 2023
0.8300
0.9000
0.8200
0.8700
656,792
+0.05(+6.10%)
Feb 13, 2023
0.9100
0.9100
0.8100
0.8200
1,315,469
-0.11(-11.83%)
Feb 10, 2023
0.9200
0.9600
0.8700
0.9300
751,817
+0.01(+1.09%)
Feb 09, 2023
0.9200
0.9500
0.7200
0.9200
4,177,428
+0.00(+0.00%)
Feb 08, 2023
0.9500
0.9700
0.8500
0.9200
2,557,235
-0.02(-2.13%)
Feb 07, 2023
0.9600
0.9600
0.9250
0.9400
325,723
-0.02(-2.08%)
Feb 06, 2023
0.9900
0.9900
0.9500
0.9600
470,825
-0.04(-3.52%)
Feb 03, 2023
0.9300
1.000
0.9200
0.9950
433,468
+0.06(+6.99%)
Feb 02, 2023
0.9300
1.000
0.9000
0.9300
1,393,979
+0.00(+0.00%)
Feb 01, 2023
0.8800
0.9400
0.8650
0.9300
785,369
+0.05(+5.68%)
Jan 31, 2023
0.8500
0.9600
0.8300
0.8800
1,045,743
+0.09(+11.39%)
Jan 30, 2023
0.8100
0.8900
0.7900
0.7900
806,427
-0.07(-8.14%)
Jan 27, 2023
0.8800
0.8800
0.8150
0.8600
913,688
+0.00(+0.00%)
Jan 26, 2023
0.9100
0.9200
0.8300
0.8600
603,103
-0.05(-5.49%)
Jan 25, 2023
0.9000
0.9200
0.8800
0.9100
535,716
+0.01(+1.11%)
Jan 24, 2023
0.9500
0.9700
0.8500
0.9000
1,522,834
-0.06(-6.25%)
Jan 23, 2023
1.000
1.000
0.9400
0.9600
625,648
-0.04(-4.00%)
Jan 20, 2023
0.9500
1.000
0.9300
1.000
526,975
+0.02(+2.04%)
Jan 19, 2023
1.050
1.060
0.9000
0.9800
1,027,967
-0.07(-6.67%)
Jan 18, 2023
1.040
1.080
1.020
1.050
557,367
-0.02(-1.87%)
Jan 17, 2023
1.000
1.090
1.000
1.070
491,220
+0.07(+7.00%)
Jan 16, 2023
0.9900
1.040
0.9900
1.000
90,767
-0.03(-2.91%)
Jan 13, 2023
1.020
1.070
1.015
1.030
229,135
-0.01(-0.96%)
Jan 12, 2023
1.045
1.090
1.020
1.040
298,993
-0.00(-0.48%)
Jan 11, 2023
0.9700
1.080
0.9700
1.045
727,508
+0.04(+4.50%)
Jan 10, 2023
1.000
1.020
0.9800
1.000
488,639
-0.02(-1.96%)
Jan 09, 2023
1.060
1.100
1.000
1.020
483,448
-0.05(-4.67%)
Jan 05, 2023
1.060
1.070
156,300
+0.02(+1.90%)
Jan 04, 2023
0.9500
1.050
0.9600
1.050
382,214
+0.10(+10.53%)
Jan 03, 2023
1.040
1.070
0.9500
0.9500
990,444
-0.06(-5.94%)
Dec 30, 2022
1.010
0
-0.07(-6.48%)
Dec 29, 2022
1.020
1.100
0.9900
1.080
639,110
+0.10(+10.20%)
Dec 28, 2022
0.9500
1.060
0.9300
0.9800
1,492,745
-0.09(-8.41%)
Dec 23, 2022
1.070
0
+0.06(+5.94%)
Dec 22, 2022
1.140
1.150
0.9700
1.010
1,101,962
-0.09(-8.18%)
Dec 21, 2022
1.150
1.200
1.080
1.100
836,487
-0.03(-3.08%)
Dec 20, 2022
1.350
1.420
1.120
1.135
1,430,626
-0.23(-16.54%)
Dec 19, 2022
1.750
1.750
1.340
1.360
962,495
-0.38(-21.84%)
Dec 16, 2022
1.460
1.830
1.430
1.740
1,490,916
+0.32(+22.54%)
Dec 15, 2022
1.610
1.710
1.420
1.420
626,424
-0.19(-11.80%)
Dec 14, 2022
1.730
1.750
1.590
1.610
752,931
-0.12(-6.94%)
Dec 13, 2022
1.750
1.790
1.670
1.730
780,925
+0.02(+1.17%)
Dec 12, 2022
1.880
1.910
1.710
1.710
498,588
-0.16(-8.56%)
Dec 09, 2022
1.870
2.060
1.850
1.870
852,584
+0.00(+0.00%)
Dec 08, 2022
2.190
2.200
1.870
1.870
620,386
-0.32(-14.61%)
Dec 07, 2022
2.190
2.320
2.070
2.190
929,753
-0.19(-7.98%)
Dec 06, 2022
2.650
2.650
2.170
2.380
1,263,343
-0.14(-5.56%)
Dec 05, 2022
2.680
2.800
2.430
2.520
1,875,181
-0.16(-5.97%)
Dec 02, 2022
2.250
2.680
2.230
2.680
1,336,830
+0.34(+14.53%)
Dec 01, 2022
2.240
2.380
2.160
2.340
733,483
+0.09(+4.00%)
Nov 30, 2022
2.160
2.290
2.130
2.250
1,222,853
-0.05(-2.17%)
Nov 29, 2022
2.250
2.300
2.220
2.300
373,808
-0.05(-2.13%)
Nov 28, 2022
2.260
2.380
2.120
2.350
365,658
+0.09(+3.98%)
Nov 25, 2022
2.260
2.280
2.200
2.260
130,141
+0.00(+0.00%)
Nov 24, 2022
2.290
2.290
2.240
2.260
28,104
-0.09(-3.83%)
Nov 23, 2022
2.010
2.350
2.000
2.350
873,103
+0.34(+16.92%)
Nov 22, 2022
2.050
2.060
1.970
2.010
366,000
-0.04(-1.95%)
Nov 21, 2022
2.230
2.250
2.040
2.050
331,901
-0.24(-10.48%)
Nov 18, 2022
2.280
2.330
2.180
2.290
455,043
+0.03(+1.33%)
Nov 17, 2022
2.480
2.400
2.260
2.260
408,605
-0.22(-8.87%)
Nov 16, 2022
2.330
2.480
2.130
2.480
1,004,821
+0.15(+6.44%)
Nov 15, 2022
2.240
2.370
2.240
2.330
281,921
+0.09(+4.02%)
Nov 14, 2022
2.220
2.390
2.210
2.240
383,928
+0.01(+0.45%)
Nov 11, 2022
2.220
2.250
2.190
2.230
167,803
+0.01(+0.45%)
Nov 10, 2022
2.250
2.310
2.220
2.220
189,832
-0.02(-0.89%)
Nov 09, 2022
2.230
2.460
2.170
2.240
466,140
-0.01(-0.44%)
Nov 08, 2022
2.150
2.300
2.120
2.250
399,612
+0.07(+3.21%)
Nov 07, 2022
2.190
2.220
2.140
2.180
367,228
+0.02(+0.93%)
Nov 04, 2022
2.200
2.220
2.140
2.160
706,001
+0.02(+0.93%)
Nov 03, 2022
2.070
2.200
2.060
2.140
372,355
+0.07(+3.38%)
Nov 02, 2022
2.210
2.210
2.060
2.070
379,841
-0.14(-6.33%)
Nov 01, 2022
2.180
2.275
2.180
2.210
418,050
+0.02(+0.91%)
Oct 31, 2022
2.010
2.280
1.980
2.190
805,480
+0.18(+8.96%)
Oct 28, 2022
1.980
2.050
1.980
2.010
238,510
+0.04(+2.03%)
Oct 27, 2022
2.150
2.160
1.970
1.970
177,921
-0.18(-8.37%)
Oct 26, 2022
2.170
2.250
2.090
2.150
302,751
-0.02(-0.92%)
Oct 25, 2022
2.200
2.290
2.140
2.170
623,434
-0.03(-1.36%)
Oct 24, 2022
2.210
2.270
2.160
2.200
225,822
-0.08(-3.51%)
Oct 21, 2022
2.200
2.290
2.200
2.280
357,688
+0.05(+2.24%)
Oct 20, 2022
2.200
2.260
2.120
2.230
860,499
+0.03(+1.36%)
Oct 19, 2022
2.110
2.210
2.070
2.200
745,192
+0.09(+4.27%)
Oct 18, 2022
2.050
2.160
2.060
2.110
418,158
+0.06(+2.93%)
Oct 17, 2022
2.110
2.180
2.040
2.050
610,413
-0.04(-1.91%)
Oct 14, 2022
2.130
2.170
2.000
2.090
694,966
-0.08(-3.69%)
Oct 13, 2022
2.030
2.200
1.980
2.170
266,316
+0.09(+4.33%)
Oct 12, 2022
2.060
2.140
2.010
2.080
232,365
+0.04(+1.96%)
Oct 11, 2022
2.360
2.380
2.020
2.040
712,577
-0.47(-18.73%)
Oct 07, 2022
2.510
0
+0.11(+4.58%)
Oct 06, 2022
1.705
2.480
1.640
2.400
690,657
+0.69(+40.76%)
Oct 05, 2022
1.690
1.720
1.660
1.705
246,038
+0.01(+0.29%)
Oct 04, 2022
1.820
1.850
1.690
1.700
500,213
-0.12(-6.59%)
Oct 03, 2022
1.770
1.930
1.770
1.820
564,628
+0.09(+5.20%)
Sep 30, 2022
1.690
1.780
1.670
1.730
420,853
+0.04(+2.37%)
Sep 29, 2022
1.740
1.760
1.650
1.690
220,057
-0.05(-2.87%)
Sep 28, 2022
1.630
1.820
1.600
1.740
217,309
+0.12(+7.41%)
Sep 27, 2022
1.700
1.730
1.610
1.620
530,405
-0.08(-4.71%)
Sep 26, 2022
1.760
1.830
1.690
1.700
334,867
-0.07(-3.95%)
Sep 23, 2022
1.970
1.990
1.770
1.770
244,286
-0.22(-11.06%)
Sep 22, 2022
2.120
2.120
1.980
1.990
191,657
-0.13(-6.13%)
Sep 21, 2022
2.150
2.220
2.120
2.120
175,025
-0.03(-1.40%)
Sep 20, 2022
2.130
2.160
2.090
2.150
423,460
+0.02(+0.94%)
Sep 19, 2022
2.230
2.180
2.110
2.130
188,410
-0.10(-4.48%)
Sep 16, 2022
2.200
2.230
2.160
2.230
262,227
+0.03(+1.36%)
Sep 15, 2022
2.270
2.290
2.180
2.200
276,670
-0.07(-3.08%)
Sep 14, 2022
2.250
2.330
2.230
2.270
242,250
+0.02(+0.89%)
Sep 13, 2022
2.420
2.400
2.230
2.250
173,495
-0.17(-7.02%)
Sep 12, 2022
2.500
2.550
2.400
2.420
272,555
-0.08(-3.20%)
Sep 09, 2022
2.500
2.570
2.400
2.500
486,162
+0.00(+0.00%)
Sep 08, 2022
2.580
2.580
2.460
2.500
273,594
-0.08(-3.10%)
Sep 07, 2022
2.600
2.660
2.480
2.580
329,490
-0.02(-0.77%)
Sep 06, 2022
2.700
2.740
2.580
2.600
295,125
-0.08(-2.99%)
Sep 02, 2022
2.680
0
-0.03(-1.11%)
Sep 01, 2022
2.850
2.800
2.680
2.710
551,237
-0.14(-4.91%)
Aug 31, 2022
2.760
2.850
2.660
2.850
773,682
+0.10(+3.64%)
Aug 30, 2022
2.800
2.850
2.680
2.750
590,841
-0.05(-1.79%)
Aug 29, 2022
2.650
2.900
2.580
2.800
632,331
+0.15(+5.66%)
Aug 26, 2022
2.600
2.700
2.580
2.650
388,045
+0.00(+0.00%)
Aug 25, 2022
2.550
2.660
2.530
2.650
585,711
+0.10(+3.92%)
Aug 24, 2022
2.290
2.550
2.290
2.550
498,412
+0.24(+10.39%)
Aug 23, 2022
2.350
2.410
2.290
2.310
200,654
-0.03(-1.28%)
Aug 22, 2022
2.440
2.450
2.310
2.340
205,027
-0.12(-4.88%)
Aug 19, 2022
2.460
2.580
2.440
2.460
230,423
+0.00(+0.00%)
Aug 18, 2022
2.370
2.540
2.300
2.460
353,733
+0.11(+4.68%)
Aug 17, 2022
2.440
2.420
2.310
2.350
221,993
-0.09(-3.69%)
Aug 16, 2022
2.270
2.440
2.200
2.440
280,161
+0.17(+7.49%)
Aug 15, 2022
2.080
2.330
2.080
2.270
341,725
+0.03(+1.34%)
Aug 12, 2022
2.320
2.330
2.190
2.240
331,103
-0.04(-1.75%)
Aug 11, 2022
2.230
2.320
2.230
2.280
539,752
+0.05(+2.24%)
Aug 10, 2022
2.240
2.290
2.190
2.230
366,026
-0.03(-1.33%)
Aug 09, 2022
2.250
2.280
2.190
2.260
257,242
+0.01(+0.44%)
Aug 08, 2022
2.260
2.370
2.230
2.250
333,692
-0.01(-0.44%)
Aug 05, 2022
2.210
2.270
2.170
2.260
129,977
+0.05(+2.26%)
Aug 04, 2022
2.280
2.370
2.210
2.210
268,165
-0.07(-3.07%)
Aug 03, 2022
2.280
2.290
2.200
2.280
172,606
+0.01(+0.44%)
Aug 02, 2022
2.230
2.320
2.160
2.270
274,070
+0.02(+0.89%)
Jul 29, 2022
2.250
0
-0.16(-6.64%)
Jul 28, 2022
2.420
2.450
2.310
2.410
113,252
-0.01(-0.41%)
Jul 27, 2022
2.360
2.420
2.210
2.420
443,970
+0.06(+2.54%)
Jul 26, 2022
2.320
2.380
2.195
2.360
318,193
+0.00(+0.00%)
Jul 25, 2022
2.310
2.400
2.270
2.360
382,660
+0.05(+2.16%)
Jul 22, 2022
2.440
2.490
2.290
2.310
347,411
-0.03(-1.28%)
Jul 21, 2022
2.210
2.400
2.120
2.340
463,486
+0.13(+5.88%)
Jul 20, 2022
2.300
2.420
2.140
2.210
480,919
+0.03(+1.38%)
Jul 19, 2022
2.040
2.250
2.030
2.180
508,720
+0.14(+6.86%)
Jul 18, 2022
2.060
2.140
2.030
2.040
285,711
-0.02(-0.97%)
Jul 15, 2022
2.160
2.280
2.010
2.060
866,326
-0.07(-3.29%)
Jul 14, 2022
1.920
2.190
1.850
2.130
1,841,406
+0.21(+10.94%)
Jul 13, 2022
1.970
1.980
1.900
1.920
174,325
-0.05(-2.54%)
Jul 12, 2022
1.840
1.980
1.790
1.970
123,813
+0.13(+7.07%)
Jul 11, 2022
1.930
1.970
1.840
1.840
116,006
-0.09(-4.66%)
Jul 08, 2022
1.970
2.070
1.930
1.930
107,874
-0.04(-2.03%)
Jul 07, 2022
1.880
2.040
1.890
1.970
335,847
+0.09(+4.79%)
Jul 06, 2022
1.890
1.930
1.830
1.880
324,758
+0.01(+0.53%)
Jul 05, 2022
1.740
1.940
1.690
1.870
308,942
+0.13(+7.47%)
Jul 04, 2022
1.720
1.740
1.680
1.740
121,806
+0.03(+1.75%)
Jun 30, 2022
1.710
0
+0.05(+3.01%)
Jun 29, 2022
1.760
1.760
1.650
1.660
188,129
-0.09(-5.14%)
Jun 28, 2022
1.760
1.750
1.650
1.750
389,654
-0.01(-0.57%)
Jun 27, 2022
1.780
1.780
1.720
1.760
212,308
-0.02(-1.12%)
Jun 24, 2022
1.800
1.880
1.780
1.780
211,548
-0.02(-1.11%)
Jun 23, 2022
1.840
1.840
1.710
1.800
180,081
-0.04(-2.17%)
Jun 22, 2022
1.850
1.850
1.730
1.840
148,552
-0.01(-0.54%)
Jun 21, 2022
1.900
1.960
1.780
1.850
294,687
-0.06(-3.14%)
Jun 20, 2022
1.860
1.930
1.860
1.910
44,478
+0.05(+2.69%)
Jun 17, 2022
1.820
1.890
1.780
1.860
221,731
-0.01(-0.53%)
Jun 16, 2022
1.910
1.880
1.820
1.870
109,039
-0.04(-2.09%)
Jun 15, 2022
1.870
1.980
1.850
1.910
276,448
-0.01(-0.52%)
Jun 14, 2022
1.990
2.020
1.850
1.920
301,548
-0.07(-3.52%)
Jun 13, 2022
2.160
2.240
1.960
1.990
378,714
-0.16(-7.44%)
Jun 10, 2022
2.060
2.210
2.040
2.150
254,891
+0.09(+4.37%)
Jun 09, 2022
2.060
2.120
2.040
2.060
130,541
+0.00(+0.00%)
Jun 08, 2022
2.180
2.230
2.060
2.060
204,067
-0.15(-6.79%)
Jun 07, 2022
2.180
2.260
2.150
2.210
227,355
+0.03(+1.38%)
Jun 06, 2022
2.280
2.280
2.150
2.180
609,167
-0.10(-4.39%)
Jun 03, 2022
2.390
2.430
2.260
2.280
154,186
-0.11(-4.60%)
Jun 02, 2022
2.340
2.410
2.340
2.390
189,287
+0.04(+1.70%)
Jun 01, 2022
2.400
2.490
2.340
2.350
294,225
+0.00(+0.00%)
May 31, 2022
2.440
2.570
2.330
2.350
800,933
-0.10(-4.08%)
May 30, 2022
2.470
2.500
2.440
2.450
184,927
-0.02(-0.81%)
May 27, 2022
2.430
2.530
2.300
2.470
225,837
+0.05(+2.07%)
May 26, 2022
2.640
2.690
2.420
2.420
263,442
-0.18(-6.92%)
May 25, 2022
2.560
2.660
2.520
2.600
309,370
+0.05(+1.96%)
May 24, 2022
2.610
2.640
2.410
2.550
316,142
-0.14(-5.20%)
May 20, 2022
2.690
0
+0.14(+5.49%)
May 19, 2022
2.500
2.630
2.440
2.550
271,880
+0.00(+0.00%)
May 18, 2022
2.500
2.550
2.390
2.550
265,934
+0.05(+2.00%)
May 17, 2022
2.540
2.580
2.470
2.500
383,969
-0.02(-0.79%)
May 16, 2022
2.490
2.520
2.370
2.520
455,872
+0.04(+1.61%)
May 13, 2022
2.510
2.610
2.450
2.480
279,490
+0.02(+0.81%)
May 12, 2022
2.480
2.600
2.390
2.460
354,395
-0.06(-2.38%)
May 11, 2022
2.640
2.590
2.430
2.520
450,465
-0.12(-4.55%)
May 10, 2022
2.580
2.640
2.330
2.640
561,736
+0.07(+2.72%)
May 09, 2022
2.680
2.680
2.400
2.570
234,446
-0.20(-7.22%)
May 06, 2022
2.400
2.780
2.190
2.770
1,181,470
+0.37(+15.42%)
May 05, 2022
2.620
2.580
2.380
2.400
404,771
-0.22(-8.40%)
May 04, 2022
2.640
2.690
2.470
2.620
562,446
-0.02(-0.76%)
May 03, 2022
2.630
2.750
2.580
2.640
475,267
-0.01(-0.38%)
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.