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
Expensify, Inc. - Class A Common Stock
(NQ:
EXFY
)
2.240
-0.020 (-0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
1.600
1.630
1.550
1.600
485,402
-0.01(-0.62%)
Apr 29, 2024
1.630
1.635
1.500
1.610
2,096,983
-0.02(-1.23%)
Apr 26, 2024
1.640
1.670
1.600
1.630
204,609
-0.01(-0.61%)
Apr 25, 2024
1.600
1.650
1.545
1.640
497,620
-0.01(-0.61%)
Apr 24, 2024
1.540
1.710
1.520
1.650
764,657
+0.10(+6.80%)
Apr 23, 2024
1.690
1.700
1.530
1.545
415,058
-0.16(-9.12%)
Apr 22, 2024
1.680
1.730
1.600
1.700
570,778
+0.06(+3.66%)
Apr 19, 2024
1.580
1.650
1.530
1.640
810,850
+0.05(+3.14%)
Apr 18, 2024
1.580
1.910
1.550
1.590
1,184,540
+0.08(+5.30%)
Apr 17, 2024
1.460
1.530
1.440
1.510
693,253
+0.06(+4.14%)
Apr 16, 2024
1.430
1.480
1.410
1.450
367,296
+0.02(+1.40%)
Apr 15, 2024
1.450
1.450
1.420
1.430
582,304
+0.00(+0.00%)
Apr 12, 2024
1.530
1.600
1.400
1.430
492,312
-0.04(-2.72%)
Apr 11, 2024
1.520
1.573
1.450
1.470
404,265
-0.03(-2.00%)
Apr 10, 2024
1.570
1.596
1.490
1.500
524,428
-0.15(-9.09%)
Apr 09, 2024
1.560
1.660
1.560
1.650
366,479
+0.10(+6.45%)
Apr 08, 2024
1.540
1.590
1.515
1.550
413,809
+0.02(+1.31%)
Apr 05, 2024
1.570
1.580
1.520
1.530
305,345
-0.05(-3.16%)
Apr 04, 2024
1.660
1.660
1.570
1.580
312,749
-0.04(-2.47%)
Apr 03, 2024
1.560
1.630
1.495
1.620
828,112
+0.06(+3.85%)
Apr 02, 2024
1.650
1.670
1.560
1.560
1,001,026
-0.12(-7.14%)
Apr 01, 2024
1.840
1.840
1.680
1.680
503,858
-0.16(-8.70%)
Mar 28, 2024
1.820
1.900
1.800
1.840
341,593
+0.05(+2.79%)
Mar 27, 2024
1.700
1.820
1.700
1.790
535,727
+0.11(+6.55%)
Mar 26, 2024
1.760
1.775
1.680
1.680
531,416
-0.08(-4.55%)
Mar 25, 2024
1.840
1.860
1.735
1.760
618,979
-0.07(-3.83%)
Mar 22, 2024
1.850
1.890
1.785
1.830
368,346
-0.03(-1.61%)
Mar 21, 2024
1.960
1.960
1.820
1.860
361,995
-0.06(-3.12%)
Mar 20, 2024
1.760
1.930
1.755
1.920
571,613
+0.16(+9.09%)
Mar 19, 2024
1.830
1.850
1.720
1.760
762,702
-0.07(-3.83%)
Mar 18, 2024
1.990
1.990
1.810
1.830
845,387
-0.16(-8.04%)
Mar 15, 2024
2.000
2.050
1.935
1.990
797,696
-0.04(-1.97%)
Mar 14, 2024
2.110
2.130
2.020
2.030
408,055
-0.11(-5.14%)
Mar 13, 2024
2.120
2.220
2.120
2.140
265,625
+0.02(+0.94%)
Mar 12, 2024
2.200
2.250
2.120
2.120
314,476
-0.08(-3.64%)
Mar 11, 2024
2.160
2.210
2.080
2.200
739,828
+0.02(+0.92%)
Mar 08, 2024
2.280
2.315
2.150
2.180
592,419
-0.06(-2.68%)
Mar 07, 2024
2.190
2.245
2.145
2.240
374,777
+0.05(+2.28%)
Mar 06, 2024
2.130
2.265
2.110
2.190
353,497
+0.10(+4.78%)
Mar 05, 2024
2.250
2.250
2.070
2.090
622,101
-0.21(-9.13%)
Mar 04, 2024
2.490
2.495
2.300
2.300
981,210
-0.19(-7.63%)
Mar 01, 2024
2.070
2.570
2.050
2.490
1,948,064
+0.41(+19.71%)
Feb 29, 2024
2.110
2.145
2.005
2.080
846,659
+0.03(+1.46%)
Feb 28, 2024
2.150
2.150
2.040
2.050
473,744
-0.12(-5.53%)
Feb 27, 2024
2.180
2.280
2.115
2.170
917,964
+0.01(+0.46%)
Feb 26, 2024
1.920
2.180
1.880
2.160
1,657,699
+0.31(+16.76%)
Feb 23, 2024
1.680
1.910
1.610
1.850
2,008,675
+0.26(+16.35%)
Feb 22, 2024
1.590
1.600
1.520
1.590
1,165,259
+0.03(+1.92%)
Feb 21, 2024
1.600
1.620
1.550
1.560
666,000
-0.08(-4.88%)
Feb 20, 2024
1.590
1.670
1.579
1.640
548,983
+0.04(+2.50%)
Feb 16, 2024
1.720
1.720
1.575
1.600
835,432
-0.12(-6.98%)
Feb 15, 2024
1.630
1.720
1.620
1.720
490,590
+0.08(+5.20%)
Feb 14, 2024
1.600
1.700
1.600
1.635
429,334
+0.05(+3.15%)
Feb 13, 2024
1.680
1.740
1.570
1.585
755,324
-0.20(-10.96%)
Feb 12, 2024
1.750
1.860
1.750
1.780
722,217
+0.03(+1.71%)
Feb 09, 2024
1.670
1.790
1.660
1.750
405,146
+0.08(+4.79%)
Feb 08, 2024
1.610
1.700
1.610
1.670
403,722
+0.06(+3.73%)
Feb 07, 2024
1.650
1.700
1.565
1.610
550,035
-0.03(-1.83%)
Feb 06, 2024
1.600
1.685
1.600
1.640
499,230
+0.03(+1.86%)
Feb 05, 2024
1.660
1.670
1.600
1.610
448,985
-0.06(-3.59%)
Feb 02, 2024
1.680
1.705
1.625
1.670
435,475
-0.01(-0.60%)
Feb 01, 2024
1.660
1.735
1.600
1.680
718,836
+0.06(+3.70%)
Jan 31, 2024
1.750
1.765
1.620
1.620
689,861
-0.04(-2.41%)
Jan 30, 2024
1.760
1.820
1.660
1.660
509,061
-0.09(-5.14%)
Jan 29, 2024
1.710
1.760
1.670
1.750
962,139
+0.02(+1.16%)
Jan 26, 2024
1.740
1.820
1.720
1.730
576,644
+0.01(+0.58%)
Jan 25, 2024
1.760
1.785
1.700
1.720
563,719
+0.02(+1.18%)
Jan 24, 2024
1.840
1.870
1.680
1.700
903,244
-0.12(-6.59%)
Jan 23, 2024
1.910
1.995
1.820
1.820
497,459
-0.14(-7.14%)
Jan 22, 2024
1.900
2.010
1.900
1.960
542,292
+0.09(+4.81%)
Jan 19, 2024
1.830
1.879
1.770
1.870
646,346
+0.06(+3.31%)
Jan 18, 2024
1.840
1.870
1.795
1.810
379,713
-0.03(-1.63%)
Jan 17, 2024
1.850
1.850
1.790
1.840
429,025
-0.03(-1.60%)
Jan 16, 2024
1.910
1.975
1.860
1.870
638,381
-0.10(-5.08%)
Jan 12, 2024
1.980
2.065
1.970
1.970
561,167
-0.02(-1.01%)
Jan 11, 2024
2.100
2.100
1.950
1.990
591,147
-0.13(-6.13%)
Jan 10, 2024
2.080
2.120
2.050
2.120
449,604
+0.06(+2.91%)
Jan 09, 2024
2.110
2.130
2.040
2.060
811,864
-0.09(-4.19%)
Jan 08, 2024
1.980
2.160
1.980
2.150
479,994
+0.10(+4.88%)
Jan 05, 2024
2.140
2.170
2.030
2.050
682,454
-0.06(-2.84%)
Jan 04, 2024
2.250
2.280
2.110
2.110
386,968
-0.12(-5.59%)
Jan 03, 2024
2.380
2.380
2.160
2.235
695,738
-0.22(-8.78%)
Jan 02, 2024
2.460
2.487
2.420
2.450
635,638
-0.02(-0.81%)
Dec 29, 2023
2.520
2.580
2.450
2.470
451,675
-0.06(-2.37%)
Dec 28, 2023
2.360
2.540
2.341
2.530
537,565
+0.09(+3.69%)
Dec 27, 2023
2.530
2.545
2.390
2.440
593,474
-0.09(-3.56%)
Dec 26, 2023
2.410
2.620
2.410
2.530
513,432
+0.10(+4.12%)
Dec 22, 2023
2.360
2.450
2.320
2.430
581,080
+0.11(+4.74%)
Dec 21, 2023
2.320
2.400
2.270
2.320
395,995
+0.01(+0.43%)
Dec 20, 2023
2.310
2.445
2.280
2.310
593,725
-0.01(-0.43%)
Dec 19, 2023
2.330
2.410
2.250
2.320
681,365
+0.06(+2.65%)
Dec 18, 2023
2.230
2.405
2.215
2.260
553,827
-0.07(-3.00%)
Dec 15, 2023
2.500
2.540
2.320
2.330
892,720
-0.15(-6.05%)
Dec 14, 2023
2.470
2.605
2.425
2.480
705,009
+0.03(+1.22%)
Dec 13, 2023
2.340
2.460
2.260
2.450
725,179
+0.11(+4.70%)
Dec 12, 2023
2.330
2.370
2.221
2.340
570,531
+0.05(+2.18%)
Dec 11, 2023
2.480
2.480
2.280
2.290
326,461
-0.16(-6.53%)
Dec 08, 2023
2.470
2.584
2.400
2.450
464,284
-0.02(-0.81%)
Dec 07, 2023
2.590
2.595
2.460
2.470
416,384
-0.09(-3.52%)
Dec 06, 2023
2.490
2.650
2.435
2.560
395,667
+0.06(+2.40%)
Dec 05, 2023
2.560
2.560
2.425
2.500
342,723
-0.06(-2.34%)
Dec 04, 2023
2.510
2.620
2.510
2.560
461,096
+0.03(+1.19%)
Dec 01, 2023
2.350
2.540
2.290
2.530
627,161
+0.20(+8.58%)
Nov 30, 2023
2.440
2.440
2.320
2.330
1,366,289
-0.09(-3.72%)
Nov 29, 2023
2.390
2.495
2.385
2.420
658,696
+0.03(+1.26%)
Nov 28, 2023
2.350
2.425
2.280
2.390
336,123
+0.06(+2.58%)
Nov 27, 2023
2.410
2.410
2.310
2.330
441,353
-0.10(-4.12%)
Nov 24, 2023
2.380
2.440
2.330
2.430
252,246
+0.02(+0.83%)
Nov 22, 2023
2.350
2.495
2.340
2.410
298,460
+0.06(+2.55%)
Nov 21, 2023
2.440
2.455
2.350
2.350
454,017
-0.14(-5.62%)
Nov 20, 2023
2.420
2.605
2.345
2.490
836,581
+0.05(+2.05%)
Nov 17, 2023
2.180
2.460
2.170
2.440
1,433,449
+0.35(+16.75%)
Nov 16, 2023
2.180
2.185
2.090
2.090
470,223
-0.09(-4.13%)
Nov 15, 2023
2.250
2.290
2.180
2.180
569,014
-0.05(-2.24%)
Nov 14, 2023
2.240
2.410
2.180
2.230
978,608
+0.11(+5.19%)
Nov 13, 2023
2.110
2.160
2.020
2.120
485,414
+0.02(+0.95%)
Nov 10, 2023
2.100
2.180
2.000
2.100
906,228
+0.02(+1.20%)
Nov 09, 2023
1.870
2.210
1.820
2.075
1,238,527
+0.25(+13.39%)
Nov 08, 2023
2.000
2.040
1.520
1.830
4,523,501
-1.07(-36.90%)
Nov 07, 2023
2.800
2.920
2.740
2.900
738,730
+0.10(+3.57%)
Nov 06, 2023
2.760
2.810
2.685
2.800
644,419
+0.07(+2.56%)
Nov 03, 2023
2.800
2.910
2.710
2.730
997,733
-0.18(-6.19%)
Nov 02, 2023
2.740
2.920
2.735
2.910
502,682
+0.23(+8.58%)
Nov 01, 2023
2.820
2.840
2.610
2.680
610,786
+0.01(+0.37%)
Oct 31, 2023
2.610
2.700
2.590
2.670
387,465
+0.06(+2.30%)
Oct 30, 2023
2.620
2.740
2.610
2.610
607,726
+0.04(+1.56%)
Oct 27, 2023
2.580
2.680
2.450
2.570
838,266
-0.05(-1.91%)
Oct 26, 2023
2.640
2.680
2.560
2.620
375,406
-0.01(-0.38%)
Oct 25, 2023
2.690
2.700
2.620
2.630
382,889
-0.07(-2.59%)
Oct 24, 2023
2.680
2.790
2.650
2.700
658,725
+0.03(+1.12%)
Oct 23, 2023
2.800
2.800
2.670
2.670
568,763
-0.16(-5.65%)
Oct 20, 2023
2.950
2.950
2.810
2.830
532,539
-0.12(-4.07%)
Oct 19, 2023
2.870
2.970
2.860
2.950
645,976
+0.08(+2.79%)
Oct 18, 2023
3.030
3.050
2.870
2.870
364,659
-0.16(-5.28%)
Oct 17, 2023
2.980
3.080
2.970
3.030
496,093
+0.02(+0.66%)
Oct 16, 2023
2.950
3.035
2.890
3.010
409,752
+0.08(+2.73%)
Oct 13, 2023
3.090
3.090
2.900
2.930
482,758
-0.16(-5.18%)
Oct 12, 2023
3.220
3.240
3.045
3.090
398,249
-0.12(-3.74%)
Oct 11, 2023
3.380
3.420
3.100
3.210
560,092
-0.16(-4.75%)
Oct 10, 2023
3.170
3.400
3.170
3.370
643,659
+0.21(+6.65%)
Oct 09, 2023
3.030
3.170
3.000
3.160
494,083
+0.10(+3.27%)
Oct 06, 2023
2.890
3.070
2.880
3.060
579,700
+0.15(+5.15%)
Oct 05, 2023
3.030
3.080
2.900
2.910
605,482
-0.14(-4.59%)
Oct 04, 2023
3.100
3.130
3.010
3.050
357,802
-0.05(-1.61%)
Oct 03, 2023
3.240
3.245
3.060
3.100
367,043
-0.16(-4.91%)
Oct 02, 2023
3.230
3.295
3.195
3.260
392,307
+0.01(+0.31%)
Sep 29, 2023
3.240
3.375
3.235
3.250
441,561
+0.04(+1.25%)
Sep 28, 2023
3.210
3.265
3.145
3.210
353,000
-0.02(-0.62%)
Sep 27, 2023
3.170
3.250
3.170
3.230
340,972
+0.08(+2.54%)
Sep 26, 2023
3.200
3.350
3.115
3.150
434,752
-0.06(-1.87%)
Sep 25, 2023
3.270
3.250
3.170
3.210
641,269
-0.10(-3.02%)
Sep 22, 2023
3.270
3.340
3.210
3.310
719,722
+0.04(+1.22%)
Sep 21, 2023
3.300
3.345
3.230
3.270
747,203
-0.09(-2.68%)
Sep 20, 2023
3.390
3.450
3.340
3.360
533,933
+0.00(+0.00%)
Sep 19, 2023
3.390
3.465
3.340
3.360
646,615
-0.04(-1.18%)
Sep 18, 2023
3.460
3.475
3.320
3.400
875,522
-0.06(-1.73%)
Sep 15, 2023
3.680
3.710
3.450
3.460
1,920,334
-0.35(-9.19%)
Sep 14, 2023
3.890
3.890
3.780
3.810
572,283
-0.02(-0.52%)
Sep 13, 2023
4.180
4.180
3.800
3.830
957,673
-0.33(-7.93%)
Sep 12, 2023
3.860
4.170
3.830
4.160
587,212
+0.30(+7.77%)
Sep 11, 2023
3.930
3.930
3.810
3.860
687,465
-0.04(-1.15%)
Sep 08, 2023
4.180
4.180
3.900
3.905
853,689
-0.21(-4.99%)
Sep 07, 2023
4.240
4.240
4.040
4.110
801,907
-0.18(-4.20%)
Sep 06, 2023
4.330
4.370
4.275
4.290
420,431
-0.05(-1.15%)
Sep 05, 2023
4.380
4.440
4.285
4.340
595,306
-0.08(-1.81%)
Sep 01, 2023
4.360
4.450
4.270
4.420
496,685
+0.13(+3.03%)
Aug 31, 2023
4.470
4.550
4.280
4.290
610,697
-0.20(-4.45%)
Aug 30, 2023
4.410
4.515
4.330
4.490
544,442
+0.08(+1.81%)
Aug 29, 2023
4.480
4.535
4.400
4.410
431,522
-0.05(-1.12%)
Aug 28, 2023
4.490
4.601
4.395
4.460
442,934
-0.03(-0.67%)
Aug 25, 2023
4.430
4.550
4.390
4.490
403,430
+0.11(+2.51%)
Aug 24, 2023
4.610
4.630
4.345
4.380
450,709
-0.25(-5.40%)
Aug 23, 2023
4.510
4.705
4.500
4.630
402,472
+0.15(+3.35%)
Aug 22, 2023
4.560
4.620
4.470
4.480
623,057
-0.03(-0.67%)
Aug 21, 2023
4.710
4.770
4.480
4.510
632,129
-0.21(-4.45%)
Aug 18, 2023
4.490
4.750
4.410
4.720
564,763
+0.22(+4.89%)
Aug 17, 2023
4.560
4.620
4.470
4.500
444,179
+0.00(+0.00%)
Aug 16, 2023
4.480
4.550
4.390
4.500
527,052
+0.00(+0.00%)
Aug 15, 2023
4.530
4.750
4.500
4.500
670,844
-0.01(-0.22%)
Aug 14, 2023
4.470
4.630
4.450
4.510
962,696
+0.00(+0.00%)
Aug 11, 2023
4.690
4.845
4.470
4.510
1,093,087
+0.01(+0.22%)
Aug 10, 2023
4.300
4.540
4.205
4.500
1,451,867
+0.27(+6.38%)
Aug 09, 2023
4.750
4.910
4.060
4.230
3,862,626
-1.69(-28.55%)
Aug 08, 2023
5.770
6.200
5.670
5.920
1,205,951
+0.10(+1.72%)
Aug 07, 2023
6.060
6.060
5.715
5.820
649,613
-0.13(-2.18%)
Aug 04, 2023
6.200
6.215
5.835
5.950
1,028,062
-0.25(-4.03%)
Aug 03, 2023
5.900
6.280
5.870
6.200
1,200,181
+0.30(+5.08%)
Aug 02, 2023
6.310
6.310
5.805
5.900
1,940,174
-0.51(-7.96%)
Aug 01, 2023
8.030
8.030
6.130
6.410
3,071,520
-1.65(-20.47%)
Jul 31, 2023
7.860
8.145
7.800
8.060
264,980
+0.28(+3.60%)
Jul 28, 2023
7.820
7.925
7.710
7.780
186,022
+0.04(+0.52%)
Jul 27, 2023
7.900
7.930
7.685
7.740
212,826
-0.11(-1.40%)
Jul 26, 2023
7.620
7.860
7.570
7.850
239,134
+0.23(+3.09%)
Jul 25, 2023
7.650
7.700
7.490
7.615
192,156
-0.05(-0.72%)
Jul 24, 2023
7.750
7.790
7.610
7.670
166,876
-0.08(-1.03%)
Jul 21, 2023
7.800
7.850
7.680
7.750
278,152
+0.04(+0.52%)
Jul 20, 2023
7.750
7.855
7.650
7.710
336,799
-0.05(-0.64%)
Jul 19, 2023
7.800
7.930
7.650
7.760
338,428
-0.03(-0.39%)
Jul 18, 2023
7.690
7.840
7.641
7.790
387,761
+0.05(+0.65%)
Jul 17, 2023
7.750
7.945
7.685
7.740
496,044
-0.03(-0.39%)
Jul 14, 2023
8.130
8.250
7.710
7.770
371,141
-0.39(-4.84%)
Jul 13, 2023
7.610
8.180
7.530
8.165
450,671
+0.64(+8.58%)
Jul 12, 2023
7.760
7.760
7.400
7.520
412,992
-0.09(-1.18%)
Jul 11, 2023
7.760
7.890
7.570
7.610
471,385
-0.15(-1.93%)
Jul 10, 2023
7.750
7.870
7.650
7.760
303,274
+0.01(+0.13%)
Jul 07, 2023
7.510
7.830
7.510
7.750
354,482
+0.24(+3.20%)
Jul 06, 2023
7.400
7.570
7.310
7.510
298,618
-0.02(-0.27%)
Jul 05, 2023
7.890
7.890
7.495
7.530
342,602
-0.42(-5.28%)
Jul 03, 2023
7.980
8.020
7.780
7.950
139,706
-0.03(-0.38%)
Jun 30, 2023
8.000
8.120
7.890
7.980
324,451
+0.09(+1.14%)
Jun 29, 2023
8.060
8.120
7.790
7.890
326,206
-0.21(-2.59%)
Jun 28, 2023
7.970
8.205
7.950
8.100
374,006
+0.07(+0.87%)
Jun 27, 2023
7.760
8.070
7.630
8.030
602,204
+0.32(+4.15%)
Jun 26, 2023
7.530
7.850
7.270
7.710
626,632
+0.10(+1.31%)
Jun 23, 2023
8.000
8.000
7.460
7.610
7,831,147
-0.52(-6.40%)
Jun 22, 2023
8.120
8.240
7.810
8.130
515,861
-0.04(-0.49%)
Jun 21, 2023
8.000
8.245
7.780
8.170
1,252,675
+0.51(+6.66%)
Jun 20, 2023
7.250
7.760
7.250
7.660
740,985
+0.26(+3.51%)
Jun 16, 2023
7.220
7.460
7.160
7.400
618,417
+0.25(+3.50%)
Jun 15, 2023
6.900
7.220
7.150
475,772
-0.28(-3.77%)
May 08, 2023
7.500
7.500
7.290
7.430
164,248
-0.03(-0.40%)
May 05, 2023
7.350
7.500
7.310
7.460
189,018
+0.27(+3.76%)
May 04, 2023
7.400
7.430
7.130
7.190
149,935
-0.18(-2.44%)
May 03, 2023
7.480
7.525
7.270
7.370
191,826
-0.05(-0.67%)
May 02, 2023
7.670
7.680
7.340
7.420
254,782
-0.34(-4.38%)
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.