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
Beasley Broadcast Group
(NQ:
BBGI
)
0.6516
-0.0045 (-0.69%)
Streaming Delayed Price
Updated: 12:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
1.670
1.730
1.670
1.690
5,265
-0.05(-2.87%)
Apr 28, 2022
1.660
1.750
1.660
1.740
11,131
+0.06(+3.57%)
Apr 27, 2022
1.700
1.730
1.675
1.680
4,948
+0.02(+1.20%)
Apr 26, 2022
1.750
1.748
1.660
1.660
62,507
-0.09(-5.14%)
Apr 25, 2022
1.710
1.770
1.670
1.750
55,638
+0.04(+2.34%)
Apr 22, 2022
1.750
1.760
1.675
1.710
34,910
-0.07(-3.93%)
Apr 21, 2022
1.810
1.810
1.750
1.780
27,313
-0.02(-1.11%)
Apr 20, 2022
1.750
1.800
1.690
1.800
12,149
+0.07(+4.05%)
Apr 19, 2022
1.720
1.760
1.703
1.730
31,372
+0.04(+2.37%)
Apr 18, 2022
1.690
1.731
1.660
1.690
44,961
+0.01(+0.60%)
Apr 14, 2022
1.680
1.690
1.650
1.680
48,592
-0.01(-0.59%)
Apr 13, 2022
1.780
1.780
1.690
1.690
8,047
-0.01(-0.59%)
Apr 12, 2022
1.750
1.760
1.690
1.700
14,515
-0.01(-0.59%)
Apr 11, 2022
1.710
1.799
1.700
1.710
56,028
-0.02(-1.44%)
Apr 08, 2022
1.720
1.786
1.720
1.735
4,106
+0.03(+1.46%)
Apr 07, 2022
1.810
1.810
1.710
1.710
22,747
-0.05(-2.84%)
Apr 06, 2022
1.760
1.780
1.745
1.760
3,126
+0.02(+1.15%)
Apr 05, 2022
1.730
1.780
1.730
1.740
10,075
-0.05(-2.79%)
Apr 04, 2022
1.800
1.800
1.775
1.790
2,574
+0.02(+1.13%)
Apr 01, 2022
1.750
1.840
1.740
1.770
21,316
+0.01(+0.57%)
Mar 31, 2022
1.809
1.820
1.752
1.760
4,352
-0.02(-1.12%)
Mar 30, 2022
1.800
1.810
1.690
1.780
73,329
+0.00(+0.00%)
Mar 29, 2022
1.800
1.810
1.780
1.780
14,854
-0.03(-1.66%)
Mar 28, 2022
1.843
1.847
1.790
1.810
17,883
-0.01(-0.55%)
Mar 25, 2022
1.780
1.840
1.770
1.820
32,930
+0.04(+2.25%)
Mar 24, 2022
1.758
1.810
1.758
1.780
22,939
+0.02(+1.14%)
Mar 23, 2022
1.753
1.790
1.753
1.760
14,789
-0.01(-0.56%)
Mar 22, 2022
1.790
1.810
1.760
1.770
13,829
+0.00(+0.00%)
Mar 21, 2022
1.720
1.800
1.720
1.770
55,105
+0.03(+1.72%)
Mar 18, 2022
1.710
1.770
1.710
1.740
35,720
-0.01(-0.57%)
Mar 17, 2022
1.690
1.780
1.688
1.750
10,345
+0.05(+2.94%)
Mar 16, 2022
1.720
1.755
1.680
1.700
56,505
+0.00(+0.00%)
Mar 15, 2022
1.690
1.718
1.660
1.700
16,601
+0.02(+1.19%)
Mar 14, 2022
1.750
1.750
1.660
1.680
64,020
-0.09(-5.08%)
Mar 11, 2022
1.790
1.810
1.736
1.770
27,309
-0.02(-1.12%)
Mar 10, 2022
1.840
1.840
1.760
1.790
17,209
-0.03(-1.65%)
Mar 09, 2022
1.790
1.870
1.760
1.820
21,371
+0.05(+2.82%)
Mar 08, 2022
1.830
1.830
1.740
1.770
30,343
+0.02(+1.14%)
Mar 07, 2022
1.770
1.878
1.710
1.750
50,465
-0.04(-2.23%)
Mar 04, 2022
1.830
1.830
1.790
1.790
9,219
-0.03(-1.43%)
Mar 03, 2022
1.827
1.850
1.815
1.816
4,198
-0.02(-1.04%)
Mar 02, 2022
1.840
1.870
1.800
1.835
29,660
+0.02(+1.38%)
Mar 01, 2022
1.850
1.917
1.790
1.810
42,851
-0.06(-3.21%)
Feb 28, 2022
1.910
1.937
1.810
1.870
18,023
-0.02(-1.06%)
Feb 25, 2022
1.930
1.900
1.860
1.890
16,135
+0.01(+0.53%)
Feb 24, 2022
1.800
1.884
1.800
1.880
17,795
+0.02(+1.35%)
Feb 23, 2022
1.910
1.910
1.855
1.855
16,710
-0.03(-1.85%)
Feb 22, 2022
2.063
2.063
1.870
1.890
9,374
-0.02(-1.05%)
Feb 18, 2022
1.910
0
-0.05(-2.55%)
Feb 17, 2022
1.960
1.990
1.900
1.960
27,376
-0.03(-1.51%)
Feb 16, 2022
2.010
2.030
1.955
1.990
61,493
+0.01(+0.51%)
Feb 15, 2022
1.950
2.040
1.950
1.980
48,354
+0.08(+4.21%)
Feb 14, 2022
1.970
1.990
1.900
1.900
60,969
-0.05(-2.59%)
Feb 11, 2022
1.890
2.080
1.823
1.951
163,584
+0.08(+4.31%)
Feb 10, 2022
1.890
1.920
1.860
1.870
31,397
-0.01(-0.53%)
Feb 09, 2022
1.870
1.910
1.800
1.880
41,874
+0.07(+3.87%)
Feb 08, 2022
1.940
1.940
1.750
1.810
127,296
-0.11(-5.73%)
Feb 07, 2022
1.950
1.950
1.870
1.920
40,504
+0.00(+0.00%)
Feb 04, 2022
1.870
1.920
1.870
1.920
18,354
+0.02(+1.05%)
Feb 03, 2022
1.900
1.860
1.900
16,783
+0.02(+1.06%)
Feb 02, 2022
1.950
1.950
1.820
1.880
36,458
-0.02(-1.05%)
Feb 01, 2022
1.920
2.000
1.881
1.900
56,035
+0.03(+1.60%)
Jan 31, 2022
1.830
1.900
1.870
29,482
+0.06(+3.31%)
Jan 28, 2022
1.880
1.880
1.800
1.810
21,010
-0.06(-3.21%)
Jan 27, 2022
1.810
1.870
1.810
1.870
7,103
+0.05(+2.75%)
Jan 26, 2022
1.840
1.850
1.790
1.820
35,415
+0.01(+0.55%)
Jan 25, 2022
1.770
1.880
1.750
1.810
13,029
+0.00(+0.01%)
Jan 24, 2022
1.890
1.890
1.740
1.810
53,637
-0.12(-6.22%)
Jan 21, 2022
1.950
1.970
1.900
1.930
38,334
-0.02(-1.03%)
Jan 20, 2022
1.990
1.990
1.940
1.950
15,830
-0.03(-1.52%)
Jan 19, 2022
1.960
2.021
1.950
1.980
16,498
+0.03(+1.54%)
Jan 18, 2022
2.000
2.080
1.940
1.950
39,894
-0.07(-3.47%)
Jan 14, 2022
2.020
0
-0.01(-0.49%)
Jan 13, 2022
2.060
2.100
2.040
2.030
50,144
+0.02(+1.00%)
Jan 12, 2022
2.050
2.090
1.976
2.010
31,862
-0.05(-2.43%)
Jan 11, 2022
2.030
2.060
2.010
2.060
25,388
+0.07(+3.52%)
Jan 10, 2022
2.050
2.060
1.960
1.990
21,247
-0.01(-0.50%)
Jan 07, 2022
2.000
2.040
1.970
2.000
10,703
-0.02(-0.99%)
Jan 06, 2022
2.010
2.050
1.960
2.020
4,039
+0.05(+2.54%)
Jan 05, 2022
2.050
2.060
1.960
1.970
36,894
-0.07(-3.43%)
Jan 04, 2022
2.000
2.040
1.950
2.040
23,286
+0.04(+2.00%)
Jan 03, 2022
1.880
2.000
1.879
2.000
32,130
+0.10(+5.26%)
Dec 31, 2021
1.930
1.930
1.890
1.900
42,946
-0.05(-2.56%)
Dec 30, 2021
1.900
1.960
1.890
1.950
76,845
+0.04(+2.36%)
Dec 29, 2021
1.940
1.940
1.870
1.905
41,826
-0.02(-1.30%)
Dec 28, 2021
1.950
1.965
1.920
1.930
45,004
-0.02(-1.03%)
Dec 27, 2021
1.980
2.000
1.950
1.950
28,564
+0.01(+0.52%)
Dec 23, 2021
1.940
1.980
1.893
1.940
42,833
+0.02(+1.04%)
Dec 22, 2021
1.920
1.951
1.840
1.920
38,682
+0.02(+1.05%)
Dec 21, 2021
1.860
1.920
1.840
1.900
47,578
+0.04(+2.15%)
Dec 20, 2021
1.870
1.940
1.840
1.860
32,573
-0.07(-3.63%)
Dec 17, 2021
1.910
1.950
1.870
1.930
25,098
+0.01(+0.52%)
Dec 16, 2021
1.940
1.970
1.910
1.920
30,807
+0.01(+0.52%)
Dec 15, 2021
1.890
1.934
1.850
1.910
43,004
+0.02(+1.33%)
Dec 14, 2021
1.990
1.990
1.880
1.885
76,121
-0.07(-3.83%)
Dec 13, 2021
2.020
2.050
1.950
1.960
39,988
-0.06(-3.21%)
Dec 10, 2021
2.048
2.057
2.020
2.025
26,149
+0.02(+0.75%)
Dec 09, 2021
2.070
2.110
1.970
2.010
58,618
-0.07(-3.37%)
Dec 08, 2021
2.070
2.090
2.030
2.080
35,526
+0.04(+1.96%)
Dec 07, 2021
2.080
2.100
2.010
2.040
80,651
+0.01(+0.49%)
Dec 06, 2021
2.090
2.090
1.995
2.030
53,142
+0.04(+2.01%)
Dec 03, 2021
1.990
2.050
1.960
1.990
251,840
+0.02(+1.02%)
Dec 02, 2021
1.880
1.990
1.850
1.970
229,518
+0.11(+5.91%)
Dec 01, 2021
1.990
2.080
1.850
1.860
82,518
-0.12(-5.83%)
Nov 30, 2021
2.010
2.030
1.900
1.975
115,051
-0.04(-2.22%)
Nov 29, 2021
2.160
2.200
2.010
2.020
152,434
-0.12(-5.61%)
Nov 26, 2021
2.150
2.190
2.110
2.140
28,892
-0.02(-0.93%)
Nov 24, 2021
2.140
2.212
2.130
2.160
17,887
+0.00(+0.00%)
Nov 23, 2021
2.150
2.200
2.150
2.160
65,609
-0.01(-0.46%)
Nov 22, 2021
2.327
2.327
2.110
2.170
113,705
-0.08(-3.56%)
Nov 19, 2021
2.260
2.390
2.210
2.250
184,946
+0.00(+0.00%)
Nov 18, 2021
2.300
2.270
2.250
2.250
52,325
-0.04(-1.75%)
Nov 17, 2021
2.300
2.315
2.260
2.290
27,644
+0.00(+0.00%)
Nov 16, 2021
2.330
2.330
2.270
2.290
21,050
-0.04(-1.72%)
Nov 15, 2021
2.400
2.400
2.306
2.330
42,590
-0.03(-1.27%)
Nov 12, 2021
2.360
2.390
2.330
2.360
7,554
+0.00(+0.00%)
Nov 11, 2021
2.360
2.400
2.300
2.360
17,609
+0.00(+0.00%)
Nov 10, 2021
2.360
2.360
33,041
+0.02(+0.85%)
Nov 09, 2021
2.430
2.430
2.340
2.340
31,854
-0.10(-4.10%)
Nov 08, 2021
2.490
2.490
2.380
2.440
26,100
-0.05(-2.01%)
Nov 05, 2021
2.370
2.490
2.310
2.490
42,664
+0.10(+4.18%)
Nov 04, 2021
2.400
2.400
2.349
2.390
25,819
+0.01(+0.42%)
Nov 03, 2021
2.290
2.390
2.290
2.380
34,825
+0.07(+3.03%)
Nov 02, 2021
2.350
2.420
2.270
2.310
173,872
-0.11(-4.55%)
Nov 01, 2021
2.380
2.430
2.350
2.420
41,601
+0.07(+2.98%)
Oct 29, 2021
2.420
2.455
2.350
2.350
46,350
-0.05(-2.08%)
Oct 28, 2021
2.420
2.490
2.400
2.400
67,344
-0.02(-0.83%)
Oct 27, 2021
2.500
2.490
2.420
2.420
52,328
-0.08(-3.20%)
Oct 26, 2021
2.480
2.500
2.500
100,066
+0.03(+1.21%)
Oct 25, 2021
2.510
2.590
2.450
2.470
120,412
-0.05(-1.98%)
Oct 22, 2021
2.540
2.880
2.487
2.520
669,050
-0.02(-0.79%)
Oct 21, 2021
2.510
2.750
2.472
2.540
231,820
+0.01(+0.40%)
Oct 20, 2021
2.480
2.550
2.450
2.530
7,769
+0.04(+1.61%)
Oct 19, 2021
2.480
2.510
2.470
2.490
14,602
+0.02(+0.81%)
Oct 18, 2021
2.560
2.560
2.420
2.470
22,410
-0.08(-3.14%)
Oct 15, 2021
2.550
2.633
2.522
2.550
26,062
-0.03(-1.16%)
Oct 14, 2021
2.670
2.670
2.550
2.580
17,870
-0.05(-1.90%)
Oct 13, 2021
2.730
2.730
2.590
2.630
42,801
-0.08(-2.95%)
Oct 12, 2021
2.670
2.730
2.670
2.710
15,958
+0.01(+0.37%)
Oct 11, 2021
2.700
2.700
2.662
2.700
13,915
+0.02(+0.75%)
Oct 08, 2021
2.650
2.700
2.630
2.680
23,656
+0.03(+1.13%)
Oct 07, 2021
2.650
2.693
2.640
2.650
34,090
+0.01(+0.38%)
Oct 06, 2021
2.660
2.670
2.590
2.640
23,914
-0.02(-0.75%)
Oct 05, 2021
2.720
2.750
2.650
2.660
29,640
-0.05(-1.85%)
Oct 04, 2021
2.690
2.742
2.625
2.710
23,486
+0.01(+0.37%)
Oct 01, 2021
2.660
2.770
2.530
2.700
77,310
+0.03(+1.12%)
Sep 30, 2021
2.430
2.670
2.410
2.670
126,371
+0.23(+9.43%)
Sep 29, 2021
2.370
2.470
2.370
2.440
48,813
+0.04(+1.67%)
Sep 28, 2021
2.460
2.460
2.390
2.400
94,815
-0.04(-1.64%)
Sep 27, 2021
2.450
2.485
2.400
2.440
77,804
-0.02(-0.81%)
Sep 24, 2021
2.420
2.480
2.420
2.460
32,028
+0.05(+2.07%)
Sep 23, 2021
2.510
2.539
2.410
2.410
44,142
-0.08(-3.21%)
Sep 22, 2021
2.467
2.519
2.458
2.490
22,065
+0.05(+2.05%)
Sep 21, 2021
2.468
2.485
2.430
2.440
12,625
-0.01(-0.41%)
Sep 20, 2021
2.470
2.518
2.410
2.450
31,457
-0.07(-2.78%)
Sep 17, 2021
2.500
2.554
2.480
2.520
29,543
-0.01(-0.40%)
Sep 16, 2021
2.510
2.540
2.470
2.530
24,978
+0.01(+0.40%)
Sep 15, 2021
2.530
2.550
2.500
2.520
25,654
-0.02(-0.79%)
Sep 14, 2021
2.580
2.600
2.530
2.540
38,180
-0.01(-0.39%)
Sep 13, 2021
2.580
2.589
2.470
2.550
63,013
+0.01(+0.39%)
Sep 10, 2021
2.590
2.610
2.540
2.540
42,481
-0.04(-1.36%)
Sep 09, 2021
2.540
2.600
2.540
2.575
42,150
+0.02(+0.59%)
Sep 08, 2021
2.610
2.650
2.521
2.560
67,308
-0.07(-2.66%)
Sep 07, 2021
2.590
2.639
2.510
2.630
48,782
+0.05(+1.94%)
Sep 03, 2021
2.570
2.610
2.490
2.580
50,720
+0.01(+0.39%)
Sep 02, 2021
2.570
2.610
2.540
2.570
24,526
+0.07(+2.80%)
Sep 01, 2021
2.470
2.551
2.470
2.500
39,287
-0.03(-1.19%)
Aug 31, 2021
2.480
2.590
2.480
2.530
38,801
-0.04(-1.56%)
Aug 30, 2021
2.650
2.690
2.570
2.570
33,823
-0.04(-1.53%)
Aug 27, 2021
2.580
2.650
2.560
2.610
52,527
+0.04(+1.56%)
Aug 26, 2021
2.510
2.640
2.510
2.570
31,292
+0.01(+0.39%)
Aug 25, 2021
2.550
2.650
2.530
2.560
9,148
-0.02(-0.78%)
Aug 24, 2021
2.540
2.614
2.510
2.580
13,752
+0.02(+0.78%)
Aug 23, 2021
2.580
2.625
2.480
2.560
37,972
+0.04(+1.59%)
Aug 20, 2021
2.495
2.531
2.460
2.520
2,617
+0.00(+0.00%)
Aug 19, 2021
2.560
2.629
2.450
2.520
33,939
-0.06(-2.33%)
Aug 18, 2021
2.590
2.635
2.560
2.580
29,562
-0.04(-1.53%)
Aug 17, 2021
2.740
2.750
2.560
2.620
81,529
-0.18(-6.43%)
Aug 16, 2021
2.729
2.810
2.723
2.800
48,733
+0.03(+1.08%)
Aug 13, 2021
2.650
2.805
2.614
2.770
92,860
+0.15(+5.73%)
Aug 12, 2021
2.660
2.690
2.620
2.620
13,736
-0.07(-2.60%)
Aug 11, 2021
2.740
2.740
2.640
2.690
22,023
-0.03(-1.10%)
Aug 10, 2021
2.740
2.760
2.680
2.720
87,221
+0.01(+0.37%)
Aug 09, 2021
2.680
2.750
2.630
2.710
39,751
+0.06(+2.26%)
Aug 06, 2021
2.500
2.675
2.500
2.650
56,353
+0.17(+6.85%)
Aug 05, 2021
2.350
2.520
2.260
2.480
158,360
+0.04(+1.64%)
Aug 04, 2021
2.490
2.490
2.310
2.440
123,710
-0.05(-2.01%)
Aug 03, 2021
2.670
2.670
2.460
2.490
134,782
-0.16(-6.04%)
Aug 02, 2021
2.650
2.700
2.580
2.650
53,402
-0.01(-0.38%)
Jul 30, 2021
2.590
2.716
2.570
2.660
43,915
+0.05(+1.92%)
Jul 29, 2021
2.597
2.720
2.560
2.610
201,715
+0.06(+2.35%)
Jul 28, 2021
2.500
2.580
2.450
2.550
56,372
+0.04(+1.59%)
Jul 27, 2021
2.600
2.600
2.465
2.510
54,429
-0.10(-3.83%)
Jul 26, 2021
2.600
2.632
2.540
2.610
48,645
+0.02(+0.77%)
Jul 23, 2021
2.620
2.632
2.530
2.590
36,591
+0.03(+1.17%)
Jul 22, 2021
2.650
2.660
2.530
2.560
48,475
-0.07(-2.66%)
Jul 21, 2021
2.560
2.683
2.560
2.630
54,575
+0.08(+3.14%)
Jul 20, 2021
2.520
2.610
2.440
2.550
52,618
+0.03(+1.19%)
Jul 19, 2021
2.530
2.550
2.410
2.520
194,958
-0.07(-2.70%)
Jul 16, 2021
2.790
2.810
2.590
2.590
155,343
-0.18(-6.50%)
Jul 15, 2021
2.790
2.824
2.720
2.770
112,221
-0.01(-0.36%)
Jul 14, 2021
2.910
3.020
2.721
2.780
394,244
-0.14(-4.79%)
Jul 13, 2021
2.960
3.170
2.900
2.920
686,529
-0.33(-10.15%)
Jul 12, 2021
2.810
3.390
2.810
3.250
3,035,761
+0.41(+14.44%)
Jul 09, 2021
2.810
2.850
2.780
2.840
34,581
+0.03(+1.07%)
Jul 08, 2021
2.830
2.853
2.760
2.810
157,803
-0.02(-0.71%)
Jul 07, 2021
3.010
3.010
2.800
2.830
33,465
-0.07(-2.41%)
Jul 06, 2021
3.020
3.064
2.868
2.900
64,173
-0.05(-1.69%)
Jul 02, 2021
3.100
3.100
2.880
2.950
118,310
-0.11(-3.59%)
Jul 01, 2021
2.870
3.380
2.849
3.060
824,723
+0.17(+5.88%)
Jun 30, 2021
2.890
2.900
2.830
2.890
28,104
+0.00(+0.00%)
Jun 29, 2021
2.860
2.900
2.790
2.890
36,306
+0.02(+0.70%)
Jun 28, 2021
2.920
2.970
2.840
2.870
32,202
-0.05(-1.71%)
Jun 25, 2021
2.960
2.970
2.910
2.920
38,310
-0.01(-0.34%)
Jun 24, 2021
2.870
2.990
2.840
2.930
162,124
+0.08(+2.81%)
Jun 23, 2021
2.810
2.900
2.800
2.850
37,187
+0.03(+1.06%)
Jun 22, 2021
2.750
2.850
2.680
2.820
52,757
+0.05(+1.81%)
Jun 21, 2021
2.700
2.790
2.590
2.770
63,499
+0.05(+1.84%)
Jun 18, 2021
2.690
2.739
2.600
2.720
92,607
+0.01(+0.37%)
Jun 17, 2021
2.780
2.850
2.670
2.710
55,382
-0.06(-2.17%)
Jun 16, 2021
2.910
2.910
2.750
2.770
83,026
-0.11(-3.82%)
Jun 15, 2021
3.020
3.058
2.860
2.880
90,074
-0.12(-4.00%)
Jun 14, 2021
2.900
3.080
2.880
3.000
345,447
+0.07(+2.39%)
Jun 11, 2021
2.950
3.100
2.850
2.930
829,302
+0.01(+0.34%)
Jun 10, 2021
2.940
2.940
2.810
2.920
49,727
+0.02(+0.69%)
Jun 09, 2021
2.940
2.960
2.870
2.900
55,200
+0.01(+0.35%)
Jun 08, 2021
3.050
3.050
2.852
2.890
170,435
-0.15(-4.93%)
Jun 07, 2021
2.890
3.200
2.889
3.040
277,906
+0.15(+5.19%)
Jun 04, 2021
2.870
2.925
2.790
2.890
165,654
+0.04(+1.40%)
Jun 03, 2021
2.820
2.850
2.770
2.850
19,389
+0.02(+0.71%)
Jun 02, 2021
2.810
2.860
2.771
2.830
78,547
+0.00(+0.00%)
Jun 01, 2021
2.770
2.830
2.716
2.830
45,549
+0.07(+2.54%)
May 28, 2021
2.710
2.770
2.710
2.760
19,937
+0.03(+1.10%)
May 27, 2021
2.700
2.770
2.675
2.730
26,820
-0.01(-0.36%)
May 26, 2021
2.750
2.800
2.730
2.740
21,747
+0.02(+0.74%)
May 25, 2021
2.730
2.790
2.710
2.720
79,893
+0.00(+0.00%)
May 24, 2021
2.730
2.730
2.650
2.720
58,182
+0.02(+0.74%)
May 21, 2021
2.760
2.990
2.670
2.700
240,858
-0.04(-1.46%)
May 20, 2021
2.710
2.830
2.680
2.740
143,780
+0.03(+1.11%)
May 19, 2021
2.650
2.710
2.572
2.710
56,399
+0.02(+0.74%)
May 18, 2021
2.690
2.752
2.630
2.690
45,006
-0.01(-0.37%)
May 17, 2021
2.620
2.740
2.570
2.700
97,217
+0.14(+5.47%)
May 14, 2021
2.580
2.680
2.540
2.560
37,781
+0.03(+1.19%)
May 13, 2021
2.580
2.660
2.530
2.530
43,422
-0.04(-1.56%)
May 12, 2021
2.620
2.700
2.530
2.570
146,423
-0.06(-2.28%)
May 11, 2021
2.660
2.670
2.576
2.630
136,240
-0.07(-2.59%)
May 10, 2021
2.730
2.730
2.540
2.700
113,243
-0.01(-0.37%)
May 07, 2021
2.450
2.750
2.450
2.710
298,504
+0.21(+8.40%)
May 06, 2021
2.450
2.560
2.370
2.500
114,759
+0.03(+1.21%)
May 05, 2021
2.370
2.530
2.370
2.470
36,640
+0.08(+3.35%)
May 04, 2021
2.740
2.740
2.320
2.390
244,029
-0.43(-15.25%)
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.