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
Modern Plant Based Foods Inc
(CSE:
MEAT
)
0.3450
UNCHANGED
Official Closing Price
Updated: 2:26 PM EDT, May 23, 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, 2021
2.180
2.180
2.080
2.110
14,300
-0.02(-0.94%)
Apr 29, 2021
2.050
2.250
1.950
2.130
31,289
+0.10(+4.93%)
Apr 28, 2021
2.120
2.120
2.030
2.030
10,075
-0.05(-2.40%)
Apr 27, 2021
2.190
2.190
2.070
2.080
9,669
-0.14(-6.31%)
Apr 26, 2021
2.280
2.280
2.110
2.220
41,826
-0.23(-9.39%)
Apr 23, 2021
2.600
2.610
2.450
2.450
33,800
-0.08(-3.16%)
Apr 22, 2021
2.460
2.620
2.440
2.530
36,089
+0.17(+7.20%)
Apr 21, 2021
2.070
2.550
2.070
2.360
101,020
+0.26(+12.38%)
Apr 20, 2021
1.820
2.120
1.700
2.100
64,098
+0.35(+20.00%)
Apr 19, 2021
1.870
1.870
1.560
1.750
119,076
-0.21(-10.71%)
Apr 16, 2021
2.050
2.090
1.930
1.960
34,400
-0.14(-6.67%)
Apr 15, 2021
2.090
2.200
2.090
2.100
19,177
-0.02(-0.94%)
Apr 14, 2021
2.060
2.200
2.060
2.120
35,205
+0.04(+1.92%)
Apr 13, 2021
2.240
2.240
1.820
2.080
76,827
-0.27(-11.49%)
Apr 12, 2021
2.520
2.520
2.320
2.350
39,763
-0.25(-9.62%)
Apr 09, 2021
2.450
2.680
2.450
2.600
36,000
+0.04(+1.56%)
Apr 08, 2021
2.540
2.600
2.540
2.560
22,950
-0.13(-4.83%)
Apr 07, 2021
2.650
2.690
2.640
2.690
4,829
-0.06(-2.18%)
Apr 06, 2021
2.560
2.750
2.520
2.750
17,065
+0.04(+1.48%)
Apr 05, 2021
2.700
2.710
2.700
2.710
8,804
-0.08(-2.87%)
Apr 01, 2021
2.790
2.790
2.790
0
+0.08(+2.95%)
Mar 31, 2021
2.800
2.800
2.650
2.710
29,935
-0.09(-3.21%)
Mar 30, 2021
2.550
2.800
2.510
2.800
19,847
+0.20(+7.69%)
Mar 29, 2021
2.790
2.950
2.600
2.600
21,919
-0.02(-0.76%)
Mar 26, 2021
2.510
2.620
2.500
2.620
40,100
+0.06(+2.34%)
Mar 25, 2021
2.740
2.740
2.260
2.560
91,582
-0.24(-8.57%)
Mar 24, 2021
2.980
3.020
2.800
2.800
29,691
-0.15(-5.08%)
Mar 23, 2021
2.920
3.280
2.910
2.950
22,083
+0.00(+0.00%)
Mar 22, 2021
2.920
3.000
2.830
2.950
25,108
+0.02(+0.68%)
Mar 19, 2021
2.880
3.000
2.870
2.930
57,400
+0.05(+1.74%)
Mar 18, 2021
2.850
2.980
2.800
2.880
82,585
-0.27(-8.57%)
Mar 17, 2021
3.300
3.300
3.150
3.150
20,943
-0.18(-5.41%)
Mar 16, 2021
3.220
3.330
3.190
3.330
38,965
+0.06(+1.83%)
Mar 15, 2021
3.350
3.400
3.250
3.270
33,448
+0.08(+2.51%)
Mar 12, 2021
3.260
3.320
3.150
3.190
66,100
-0.11(-3.33%)
Mar 11, 2021
3.450
3.470
3.260
3.300
27,751
-0.17(-4.90%)
Mar 10, 2021
3.500
3.580
3.350
3.470
41,847
-0.09(-2.53%)
Mar 09, 2021
3.470
3.560
3.420
3.560
23,767
+0.16(+4.71%)
Mar 08, 2021
3.440
3.780
3.320
3.400
33,919
+0.00(+0.00%)
Mar 05, 2021
3.320
3.440
3.100
3.400
138,800
-0.36(-9.57%)
Mar 04, 2021
4.200
4.200
3.700
3.760
32,318
-0.44(-10.48%)
Mar 03, 2021
4.280
4.290
4.100
4.200
57,184
+0.20(+5.00%)
Mar 02, 2021
4.100
4.320
4.000
4.000
97,572
-0.20(-4.76%)
Mar 01, 2021
4.250
4.490
4.150
4.200
234,915
+0.45(+12.00%)
Feb 26, 2021
3.850
3.850
3.680
3.750
104,800
-0.12(-3.10%)
Feb 25, 2021
3.960
3.960
3.760
3.870
47,785
-0.11(-2.76%)
Feb 24, 2021
4.020
4.020
3.830
3.980
52,159
-0.02(-0.50%)
Feb 23, 2021
3.760
4.010
3.760
4.000
75,881
+0.25(+6.67%)
Feb 22, 2021
3.900
3.900
3.650
3.750
50,610
-0.28(-6.95%)
Feb 19, 2021
3.920
4.040
3.780
4.030
224,700
+0.06(+1.51%)
Feb 18, 2021
3.700
3.970
3.480
3.970
313,105
+0.40(+11.20%)
Feb 17, 2021
3.630
3.630
3.420
3.570
32,068
-0.05(-1.38%)
Feb 16, 2021
3.550
3.620
3.500
3.620
47,602
-0.03(-0.82%)
Feb 12, 2021
3.650
3.650
3.650
0
+0.05(+1.39%)
Feb 11, 2021
3.600
3.750
3.550
3.600
43,521
+0.07(+1.98%)
Feb 10, 2021
3.620
3.720
3.510
3.530
92,700
-0.13(-3.55%)
Feb 09, 2021
3.750
3.770
3.650
3.660
92,800
-0.07(-1.88%)
Feb 08, 2021
3.760
3.810
3.660
3.730
88,964
-0.03(-0.80%)
Feb 05, 2021
3.800
4.000
3.650
3.760
174,600
-0.01(-0.27%)
Feb 04, 2021
3.860
3.860
3.650
3.770
83,711
+0.00(+0.00%)
Feb 03, 2021
3.830
3.890
3.680
3.770
96,510
-0.09(-2.33%)
Feb 02, 2021
3.860
3.970
3.820
3.860
152,286
+0.14(+3.76%)
Feb 01, 2021
3.860
3.860
3.720
3.720
26,348
-0.04(-1.06%)
Jan 29, 2021
3.710
3.840
3.630
3.760
70,700
-0.08(-2.08%)
Jan 28, 2021
4.000
4.030
3.800
3.840
68,697
-0.15(-3.76%)
Jan 27, 2021
3.900
4.080
3.860
3.990
218,891
+0.16(+4.18%)
Jan 26, 2021
3.850
3.910
3.700
3.830
67,179
-0.17(-4.25%)
Jan 25, 2021
4.070
4.150
3.820
4.000
97,893
-0.06(-1.48%)
Jan 22, 2021
4.050
4.150
3.930
4.060
114,900
-0.04(-0.98%)
Jan 21, 2021
3.700
4.120
3.660
4.100
328,514
+0.45(+12.33%)
Jan 20, 2021
3.590
3.650
3.350
3.650
151,154
+0.08(+2.24%)
Jan 19, 2021
3.640
3.750
3.480
3.570
126,894
+0.11(+3.18%)
Jan 18, 2021
3.410
3.500
3.330
3.460
40,990
+0.06(+1.76%)
Jan 15, 2021
3.600
3.650
3.400
3.400
77,600
-0.31(-8.36%)
Jan 14, 2021
3.510
3.710
3.250
3.710
127,924
+0.12(+3.34%)
Jan 13, 2021
3.600
3.620
3.500
3.590
107,175
-0.06(-1.64%)
Jan 12, 2021
3.700
3.710
3.630
3.650
72,105
-0.06(-1.62%)
Jan 11, 2021
3.600
3.760
3.510
3.710
91,652
-0.07(-1.85%)
Jan 08, 2021
3.800
3.950
3.700
3.780
82,300
-0.08(-2.07%)
Jan 07, 2021
3.820
3.900
3.820
3.860
54,762
+0.02(+0.52%)
Jan 06, 2021
3.880
3.970
3.840
3.840
53,936
+0.03(+0.79%)
Jan 05, 2021
3.900
4.000
3.810
3.810
79,682
-0.13(-3.30%)
Jan 04, 2021
4.120
4.160
3.790
3.940
168,599
-0.06(-1.50%)
Dec 31, 2020
4.000
4.000
4.000
0
-0.10(-2.44%)
Dec 30, 2020
4.330
4.340
4.090
4.100
67,140
-0.24(-5.53%)
Dec 29, 2020
4.390
4.450
4.200
4.340
258,678
+0.19(+4.58%)
Dec 24, 2020
4.150
4.150
4.150
0
+0.10(+2.47%)
Dec 23, 2020
4.300
4.340
4.050
4.050
151,913
-0.20(-4.71%)
Dec 22, 2020
4.140
4.250
3.940
4.250
130,092
+0.13(+3.16%)
Dec 21, 2020
3.900
4.230
3.890
4.120
465,234
+0.36(+9.57%)
Dec 18, 2020
3.570
3.760
3.570
3.760
160,800
+0.21(+5.92%)
Dec 17, 2020
3.790
3.790
3.550
3.550
135,418
-0.24(-6.33%)
Dec 16, 2020
3.850
3.880
3.720
3.790
123,910
+0.08(+2.16%)
Dec 15, 2020
3.860
3.990
3.700
3.710
265,323
-0.08(-2.11%)
Dec 14, 2020
4.000
4.030
3.660
3.790
162,190
-0.16(-4.05%)
Dec 11, 2020
3.850
3.980
3.810
3.950
290,900
+0.21(+5.61%)
Dec 10, 2020
3.570
3.820
3.540
3.740
123,154
+0.17(+4.76%)
Dec 09, 2020
3.670
3.950
3.570
3.570
334,205
-0.19(-5.05%)
Dec 08, 2020
3.800
3.840
3.500
3.760
200,637
-0.18(-4.57%)
Dec 07, 2020
4.150
4.200
3.920
3.940
160,886
-0.33(-7.73%)
Dec 04, 2020
4.420
4.420
4.230
4.270
141,000
-0.23(-5.11%)
Dec 03, 2020
4.380
4.500
4.210
4.500
220,611
+0.17(+3.93%)
Dec 02, 2020
4.600
4.600
4.230
4.330
246,568
-0.47(-9.79%)
Dec 01, 2020
5.020
5.090
4.610
4.800
452,234
+0.07(+1.48%)
Nov 30, 2020
5.000
5.100
4.120
4.730
1,389,642
+0.78(+19.75%)
Nov 27, 2020
3.920
4.050
3.820
3.950
456,400
+0.26(+7.05%)
Nov 26, 2020
3.690
3.860
3.540
3.690
393,678
+0.30(+8.85%)
Nov 25, 2020
3.500
3.500
3.310
3.390
85,604
-0.16(-4.51%)
Nov 24, 2020
3.770
3.770
3.300
3.550
230,061
-0.20(-5.33%)
Nov 23, 2020
3.590
3.870
3.550
3.750
442,251
+0.66(+21.36%)
Nov 20, 2020
3.120
3.130
2.770
3.090
155,875
-0.01(-0.32%)
Nov 19, 2020
2.840
3.100
2.840
3.100
335,358
+0.30(+10.71%)
Nov 18, 2020
2.740
2.800
2.630
2.800
60,027
+0.05(+1.82%)
Nov 17, 2020
2.760
2.810
2.650
2.750
489,316
+0.15(+5.77%)
Nov 16, 2020
2.650
2.670
2.570
2.600
96,945
-0.05(-1.89%)
Nov 13, 2020
2.680
2.680
2.550
2.650
64,526
+0.03(+1.15%)
Nov 12, 2020
2.750
2.750
2.590
2.620
62,247
-0.08(-2.96%)
Nov 11, 2020
2.640
2.800
2.630
2.700
53,639
+0.05(+1.89%)
Nov 10, 2020
2.660
2.700
2.570
2.650
72,372
-0.10(-3.64%)
Nov 09, 2020
2.700
2.800
2.650
2.750
43,427
+0.04(+1.48%)
Nov 06, 2020
2.920
2.920
2.710
2.710
103,409
-0.22(-7.51%)
Nov 05, 2020
2.910
3.000
2.860
2.930
176,885
+0.03(+1.03%)
Nov 04, 2020
2.800
2.900
2.570
2.900
177,747
+0.03(+1.05%)
Nov 03, 2020
2.620
2.940
2.550
2.870
308,288
+0.31(+12.11%)
Nov 02, 2020
2.680
2.680
2.550
2.560
63,446
-0.16(-5.88%)
Oct 30, 2020
2.750
2.750
2.550
2.720
74,734
-0.06(-2.16%)
Oct 29, 2020
2.740
2.950
2.740
2.780
84,808
+0.07(+2.58%)
Oct 28, 2020
3.040
3.040
2.660
2.710
142,615
-0.39(-12.58%)
Oct 27, 2020
3.120
3.180
2.940
3.100
52,280
-0.19(-5.78%)
Oct 26, 2020
3.220
3.370
2.820
3.290
230,588
+0.14(+4.44%)
Oct 23, 2020
3.050
3.180
2.950
3.150
30,104
+0.10(+3.28%)
Oct 22, 2020
2.960
3.190
2.900
3.050
99,970
+0.10(+3.39%)
Oct 21, 2020
2.980
3.150
2.910
2.950
79,441
-0.03(-1.01%)
Oct 20, 2020
3.020
3.020
2.920
2.980
30,435
-0.04(-1.32%)
Oct 19, 2020
3.190
3.210
3.020
3.020
37,511
-0.17(-5.33%)
Oct 16, 2020
3.120
3.220
3.120
3.190
64,595
+0.13(+4.25%)
Oct 15, 2020
3.150
3.150
2.980
3.060
128,936
-0.14(-4.38%)
Oct 14, 2020
3.310
3.480
3.200
3.200
101,125
-0.08(-2.44%)
Oct 13, 2020
3.400
3.500
3.230
3.280
99,730
-0.40(-10.87%)
Oct 09, 2020
3.680
3.680
3.680
0
+0.28(+8.24%)
Oct 08, 2020
3.260
3.590
3.260
3.400
108,773
+0.12(+3.66%)
Oct 07, 2020
3.700
3.700
3.250
3.280
164,456
-0.67(-16.96%)
Oct 06, 2020
3.900
4.020
3.700
3.950
309,925
+0.02(+0.51%)
Oct 05, 2020
3.720
4.090
3.640
3.930
456,968
+0.33(+9.17%)
Oct 02, 2020
3.430
3.640
3.350
3.600
400,278
+0.20(+5.88%)
Oct 01, 2020
3.200
3.400
3.090
3.400
243,126
+0.41(+13.71%)
Sep 30, 2020
2.790
3.120
2.780
2.990
190,821
+0.23(+8.33%)
Sep 29, 2020
2.640
2.870
2.520
2.760
112,805
+0.18(+6.98%)
Sep 28, 2020
2.500
2.610
2.370
2.580
87,510
+0.10(+4.03%)
Sep 25, 2020
2.330
2.600
2.330
2.480
99,913
+0.18(+7.83%)
Sep 24, 2020
2.300
2.400
2.210
2.300
58,435
-0.10(-4.17%)
Sep 23, 2020
2.550
2.600
2.320
2.400
64,359
-0.20(-7.69%)
Sep 22, 2020
2.550
2.660
2.530
2.600
72,210
+0.14(+5.69%)
Sep 21, 2020
2.600
2.600
2.460
2.460
61,729
-0.19(-7.17%)
Sep 18, 2020
2.690
2.750
2.550
2.650
138,129
+0.05(+1.92%)
Sep 17, 2020
2.500
2.600
2.470
2.600
114,896
+0.12(+4.84%)
Sep 16, 2020
2.600
2.700
2.420
2.480
160,177
-0.12(-4.62%)
Sep 15, 2020
2.710
2.730
2.550
2.600
81,127
-0.09(-3.35%)
Sep 14, 2020
2.820
2.900
2.690
2.690
82,976
-0.21(-7.24%)
Sep 11, 2020
2.900
2.940
2.850
2.900
65,959
-0.10(-3.33%)
Sep 10, 2020
3.060
3.060
2.860
3.000
166,688
-0.04(-1.32%)
Sep 09, 2020
2.950
3.110
2.830
3.040
293,676
+0.21(+7.42%)
Sep 08, 2020
2.720
3.000
2.700
2.830
92,077
+0.05(+1.80%)
Sep 04, 2020
2.780
2.780
2.780
0
-0.07(-2.46%)
Sep 03, 2020
2.760
3.180
2.760
2.850
79,215
-0.06(-2.06%)
Sep 02, 2020
3.380
3.500
2.910
2.910
136,746
-0.40(-12.08%)
Sep 01, 2020
3.700
3.990
3.210
3.310
296,900
-0.86(-20.62%)
Aug 31, 2020
3.750
4.280
3.460
4.170
1,302,689
+1.72(+70.20%)
Aug 28, 2020
2.450
2.500
2.060
2.450
294,576
+0.45(+22.50%)
Aug 27, 2020
2.150
2.150
1.740
2.000
183,251
-0.30(-13.04%)
Aug 26, 2020
2.500
2.520
2.200
2.300
86,063
-0.30(-11.54%)
Aug 25, 2020
2.900
2.940
2.600
2.600
37,160
-0.37(-12.46%)
Aug 24, 2020
2.890
2.970
2.530
2.970
100,935
-0.25(-7.76%)
Aug 21, 2020
3.060
3.260
2.900
3.220
72,300
-0.08(-2.42%)
Aug 20, 2020
3.200
3.400
3.070
3.300
78,434
-0.07(-2.08%)
Aug 19, 2020
3.250
3.370
3.150
3.370
55,444
-0.02(-0.59%)
Aug 18, 2020
3.490
3.530
3.250
3.390
76,714
-0.01(-0.29%)
Aug 17, 2020
3.610
3.650
3.400
3.400
84,933
-0.19(-5.29%)
Aug 14, 2020
3.550
3.590
3.400
3.590
30,119
+0.01(+0.28%)
Aug 13, 2020
3.360
3.630
3.360
3.580
50,852
-0.05(-1.38%)
Aug 12, 2020
3.650
3.700
3.450
3.630
86,114
+0.03(+0.83%)
Aug 11, 2020
3.700
3.780
3.600
3.600
92,531
-0.04(-1.10%)
Aug 10, 2020
3.500
3.640
3.430
3.640
58,765
+0.09(+2.54%)
Aug 07, 2020
3.650
3.760
3.510
3.550
113,043
-0.10(-2.74%)
Aug 06, 2020
3.600
3.800
3.500
3.650
86,250
+0.05(+1.39%)
Aug 05, 2020
3.800
3.800
3.500
3.600
91,905
-0.20(-5.26%)
Aug 04, 2020
4.310
4.350
3.700
3.800
144,002
-0.51(-11.83%)
Jul 31, 2020
4.310
4.310
4.310
0
+0.09(+2.13%)
Jul 30, 2020
3.660
4.300
3.350
4.220
275,109
+0.57(+15.62%)
Jul 29, 2020
3.700
3.780
3.500
3.650
76,008
-0.05(-1.35%)
Jul 28, 2020
3.700
3.700
3.600
3.700
58,913
+0.00(+0.00%)
Jul 27, 2020
3.680
3.750
3.600
3.700
155,911
+0.10(+2.78%)
Jul 24, 2020
3.550
3.620
3.500
3.600
96,351
+0.00(+0.00%)
Jul 23, 2020
3.600
3.700
3.450
3.600
119,550
+0.04(+1.12%)
Jul 22, 2020
3.500
3.650
3.140
3.560
170,804
+0.01(+0.28%)
Jul 21, 2020
4.010
4.060
3.500
3.550
294,528
-0.43(-10.80%)
Jul 20, 2020
3.930
4.150
3.800
3.980
388,763
+0.44(+12.43%)
Jul 17, 2020
3.490
3.680
3.370
3.540
162,271
-0.18(-4.84%)
Jul 16, 2020
3.500
3.810
3.050
3.720
342,140
+0.22(+6.29%)
Jul 15, 2020
4.500
4.750
3.000
3.500
1,900,552
+1.16(+49.57%)
Jul 14, 2020
2.150
3.170
2.050
2.340
1,042,742
+0.50(+27.17%)
Jul 13, 2020
1.850
1.990
1.750
1.840
164,570
+0.12(+6.98%)
Jul 10, 2020
1.510
1.990
1.510
1.720
175,566
+0.24(+16.22%)
Jul 09, 2020
1.300
1.800
1.300
1.480
111,140
+0.22(+17.46%)
Jul 08, 2020
1.200
1.400
1.200
1.260
40,890
+0.15(+13.51%)
Jul 07, 2020
1.050
1.110
1.000
1.110
55,739
+0.01(+0.91%)
Jul 06, 2020
1.310
1.310
0.8700
1.100
103,121
-0.31(-21.99%)
Jul 03, 2020
1.810
1.810
1.350
1.410
82,089
-0.49(-25.79%)
Jul 02, 2020
2.140
2.200
1.810
1.900
79,592
-0.19(-9.09%)
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.