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
Iteris Inc
(NQ:
ITI
)
4.650
-0.020 (-0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
7.040
7.107
6.730
6.750
203,300
-0.40(-5.59%)
Apr 29, 2021
7.430
7.459
6.830
7.150
466,894
-0.15(-2.05%)
Apr 28, 2021
7.350
7.600
7.169
7.300
257,219
-0.16(-2.14%)
Apr 27, 2021
7.600
7.760
7.290
7.460
324,629
-0.17(-2.23%)
Apr 26, 2021
6.850
7.730
6.810
7.630
914,550
+0.86(+12.70%)
Apr 23, 2021
6.550
6.850
6.550
6.770
223,500
+0.31(+4.80%)
Apr 22, 2021
6.350
6.590
6.350
6.460
225,373
+0.02(+0.31%)
Apr 21, 2021
6.190
6.500
6.080
6.440
120,429
+0.25(+4.04%)
Apr 20, 2021
6.170
6.260
6.063
6.190
86,593
-0.02(-0.32%)
Apr 19, 2021
6.260
6.290
6.020
6.210
143,358
-0.11(-1.74%)
Apr 16, 2021
6.350
6.370
6.140
6.320
78,900
+0.02(+0.32%)
Apr 15, 2021
6.330
6.410
6.170
6.300
65,771
+0.05(+0.80%)
Apr 14, 2021
6.130
6.280
6.060
6.250
102,803
+0.10(+1.63%)
Apr 13, 2021
6.020
6.170
5.850
6.150
129,329
+0.13(+2.16%)
Apr 12, 2021
6.160
6.270
5.940
6.020
374,435
-0.14(-2.27%)
Apr 09, 2021
6.370
6.370
6.090
6.160
148,200
-0.24(-3.75%)
Apr 08, 2021
6.080
6.431
6.010
6.400
219,014
+0.35(+5.79%)
Apr 07, 2021
6.290
6.290
6.020
6.050
140,333
-0.25(-3.97%)
Apr 06, 2021
6.220
6.370
6.220
6.300
111,226
+0.04(+0.64%)
Apr 05, 2021
6.570
6.590
6.160
6.260
281,801
-0.18(-2.80%)
Apr 01, 2021
6.300
6.440
6.060
6.440
238,000
+0.27(+4.38%)
Mar 31, 2021
5.900
6.230
5.900
6.170
417,092
+0.28(+4.75%)
Mar 30, 2021
5.950
6.090
5.710
5.890
476,851
+0.14(+2.43%)
Mar 29, 2021
6.120
6.240
5.710
5.750
287,667
-0.45(-7.26%)
Mar 26, 2021
6.050
6.360
5.860
6.200
209,600
+0.20(+3.33%)
Mar 25, 2021
5.950
6.215
5.770
6.000
435,408
-0.07(-1.15%)
Mar 24, 2021
6.370
6.600
6.000
6.070
290,445
-0.29(-4.56%)
Mar 23, 2021
6.440
6.440
6.250
6.360
277,770
-0.03(-0.47%)
Mar 22, 2021
6.580
6.650
6.360
6.390
158,929
-0.16(-2.44%)
Mar 19, 2021
6.690
6.790
6.360
6.550
486,200
-0.11(-1.65%)
Mar 18, 2021
6.670
6.810
6.510
6.660
269,840
-0.01(-0.15%)
Mar 17, 2021
6.370
6.720
6.180
6.670
235,004
+0.30(+4.71%)
Mar 16, 2021
6.340
6.380
6.090
6.370
165,836
+0.01(+0.16%)
Mar 15, 2021
6.500
6.510
6.300
6.360
248,148
-0.13(-2.00%)
Mar 12, 2021
6.600
6.660
6.440
6.490
183,300
-0.12(-1.82%)
Mar 11, 2021
6.560
6.770
6.560
6.610
301,866
+0.11(+1.69%)
Mar 10, 2021
6.640
6.680
6.460
6.500
297,216
-0.10(-1.52%)
Mar 09, 2021
6.590
7.016
6.500
6.600
650,026
+0.10(+1.54%)
Mar 08, 2021
6.260
6.890
6.260
6.500
616,893
+0.70(+12.07%)
Mar 05, 2021
6.180
6.601
5.302
5.800
562,600
-0.32(-5.23%)
Mar 04, 2021
6.690
6.800
6.090
6.120
397,657
-0.65(-9.60%)
Mar 03, 2021
6.800
6.860
6.510
6.770
290,969
-0.04(-0.59%)
Mar 02, 2021
6.740
6.910
6.540
6.810
659,274
+0.03(+0.44%)
Mar 01, 2021
6.090
7.080
5.890
6.780
1,301,167
+1.27(+23.05%)
Feb 26, 2021
5.780
5.810
5.510
5.510
161,800
-0.09(-1.61%)
Feb 25, 2021
5.860
5.880
5.600
5.600
180,818
-0.27(-4.60%)
Feb 24, 2021
5.910
6.050
5.800
5.870
185,547
+0.00(+0.00%)
Feb 23, 2021
5.790
5.970
5.766
5.870
270,609
-0.08(-1.34%)
Feb 22, 2021
5.930
6.010
5.860
5.950
188,370
-0.01(-0.17%)
Feb 19, 2021
6.020
6.140
5.900
5.960
337,600
-0.04(-0.67%)
Feb 18, 2021
6.100
6.170
5.980
6.000
161,797
-0.11(-1.80%)
Feb 17, 2021
6.120
6.190
5.960
6.110
165,620
-0.06(-0.97%)
Feb 16, 2021
6.170
6.230
6.000
6.170
153,151
+0.02(+0.33%)
Feb 12, 2021
6.100
6.150
5.970
6.150
330,400
+0.02(+0.33%)
Feb 11, 2021
6.360
6.410
6.020
6.130
210,047
-0.23(-3.62%)
Feb 10, 2021
6.200
6.400
6.080
6.360
321,563
+0.17(+2.75%)
Feb 09, 2021
6.250
6.400
6.080
6.190
242,551
+0.00(+0.00%)
Feb 08, 2021
6.000
6.200
5.960
6.190
308,866
+0.18(+3.00%)
Feb 05, 2021
6.080
6.170
5.960
6.010
317,700
+0.00(+0.00%)
Feb 04, 2021
6.090
6.090
5.870
6.010
544,859
-0.07(-1.15%)
Feb 03, 2021
6.880
6.900
5.520
6.080
1,479,343
-1.02(-14.37%)
Feb 02, 2021
7.050
7.195
6.870
7.100
313,499
+0.14(+2.01%)
Feb 01, 2021
6.630
7.030
6.460
6.960
260,892
+0.45(+6.91%)
Jan 29, 2021
6.700
6.800
6.470
6.510
143,500
-0.19(-2.84%)
Jan 28, 2021
6.900
6.923
6.550
6.700
224,781
-0.20(-2.90%)
Jan 27, 2021
6.660
7.050
6.518
6.900
364,827
-0.07(-1.00%)
Jan 26, 2021
6.870
7.060
6.690
6.970
287,055
+0.15(+2.20%)
Jan 25, 2021
6.840
7.080
6.700
6.820
280,794
+0.02(+0.29%)
Jan 22, 2021
6.600
6.870
6.590
6.800
196,400
+0.05(+0.74%)
Jan 21, 2021
7.000
7.050
6.510
6.750
252,660
-0.25(-3.57%)
Jan 20, 2021
7.040
7.140
6.810
7.000
339,233
-0.01(-0.14%)
Jan 19, 2021
7.500
7.550
6.950
7.010
292,936
-0.29(-3.97%)
Jan 15, 2021
7.480
7.555
7.140
7.300
347,500
-0.21(-2.80%)
Jan 14, 2021
6.980
7.810
6.970
7.510
955,192
+0.51(+7.29%)
Jan 13, 2021
6.440
7.020
6.380
7.000
625,888
+0.51(+7.86%)
Jan 12, 2021
6.400
6.590
6.350
6.490
166,652
+0.12(+1.88%)
Jan 11, 2021
6.490
6.700
6.180
6.370
331,430
-0.36(-5.35%)
Jan 08, 2021
6.900
7.000
6.370
6.730
602,700
-0.02(-0.30%)
Jan 07, 2021
5.880
7.000
5.880
6.750
1,369,614
+0.88(+14.99%)
Jan 06, 2021
5.860
6.160
5.810
5.870
291,323
+0.11(+1.91%)
Jan 05, 2021
5.540
5.850
5.250
5.760
129,311
+0.16(+2.86%)
Jan 04, 2021
5.700
5.830
5.470
5.600
111,445
-0.05(-0.88%)
Dec 31, 2020
5.650
5.650
5.650
125,444
-0.07(-1.22%)
Dec 30, 2020
5.650
5.850
5.642
5.720
125,444
+0.12(+2.14%)
Dec 29, 2020
5.670
5.750
5.550
5.600
81,231
-0.09(-1.58%)
Dec 28, 2020
5.880
6.000
5.690
5.690
153,883
-0.07(-1.22%)
Dec 24, 2020
5.770
5.850
5.680
5.760
40,900
+0.01(+0.17%)
Dec 23, 2020
5.730
5.875
5.650
5.750
137,612
+0.09(+1.59%)
Dec 22, 2020
5.840
5.845
5.600
5.660
149,181
+0.07(+1.25%)
Dec 21, 2020
5.600
5.710
5.500
5.590
196,958
+0.00(+0.00%)
Dec 18, 2020
5.880
6.170
5.550
5.590
696,400
-0.27(-4.61%)
Dec 17, 2020
5.700
5.880
5.560
5.860
189,731
+0.23(+4.09%)
Dec 16, 2020
5.920
5.980
5.620
5.630
157,073
-0.30(-5.06%)
Dec 15, 2020
5.960
6.010
5.870
5.930
133,371
+0.08(+1.37%)
Dec 14, 2020
5.800
6.099
5.800
5.850
282,827
+0.10(+1.74%)
Dec 11, 2020
5.780
5.823
5.690
5.750
101,100
-0.05(-0.86%)
Dec 10, 2020
5.810
5.840
5.720
5.800
144,630
-0.04(-0.68%)
Dec 09, 2020
5.600
5.970
5.600
5.840
332,030
+0.24(+4.29%)
Dec 08, 2020
5.420
5.690
5.400
5.600
181,384
+0.28(+5.26%)
Dec 07, 2020
5.210
5.370
5.180
5.320
190,351
+0.02(+0.38%)
Dec 04, 2020
5.180
5.330
5.160
5.300
90,900
+0.18(+3.52%)
Dec 03, 2020
5.100
5.165
5.010
5.120
234,414
+0.06(+1.19%)
Dec 02, 2020
4.980
5.140
4.950
5.060
126,490
+0.07(+1.40%)
Dec 01, 2020
4.900
5.120
4.900
4.990
151,728
+0.11(+2.25%)
Nov 30, 2020
5.150
5.150
4.850
4.880
105,011
-0.25(-4.87%)
Nov 27, 2020
4.810
5.180
4.810
5.130
129,500
+0.31(+6.43%)
Nov 25, 2020
4.980
4.980
4.770
4.820
113,400
-0.19(-3.79%)
Nov 24, 2020
4.900
5.070
4.840
5.010
185,210
+0.20(+4.16%)
Nov 23, 2020
4.710
4.850
4.700
4.810
168,125
+0.13(+2.78%)
Nov 20, 2020
4.635
4.780
4.620
4.680
102,300
-0.07(-1.47%)
Nov 19, 2020
4.670
4.780
4.610
4.750
98,107
+0.09(+1.93%)
Nov 18, 2020
4.850
4.850
4.650
4.660
84,742
-0.16(-3.32%)
Nov 17, 2020
4.840
4.850
4.710
4.820
123,350
+0.02(+0.42%)
Nov 16, 2020
4.660
4.810
4.610
4.800
143,102
+0.23(+5.03%)
Nov 13, 2020
4.520
4.580
4.470
4.570
82,500
+0.08(+1.78%)
Nov 12, 2020
4.600
4.650
4.435
4.490
121,964
-0.16(-3.44%)
Nov 11, 2020
4.580
4.690
4.506
4.650
215,236
+0.07(+1.53%)
Nov 10, 2020
4.500
4.590
4.490
4.580
94,409
+0.15(+3.39%)
Nov 09, 2020
4.350
4.660
4.325
4.430
393,722
+0.19(+4.48%)
Nov 06, 2020
4.280
4.290
4.200
4.240
103,200
-0.03(-0.70%)
Nov 05, 2020
4.160
4.290
4.131
4.270
156,017
+0.22(+5.43%)
Nov 04, 2020
4.160
4.170
4.050
4.050
83,743
-0.11(-2.64%)
Nov 03, 2020
4.060
4.170
4.000
4.160
137,949
+0.20(+5.05%)
Nov 02, 2020
3.920
3.980
3.815
3.960
143,031
+0.19(+5.04%)
Oct 30, 2020
3.830
3.860
3.710
3.770
107,600
-0.08(-2.08%)
Oct 29, 2020
3.820
3.890
3.760
3.850
167,972
+0.04(+1.05%)
Oct 28, 2020
3.850
3.860
3.770
3.810
118,651
-0.11(-2.81%)
Oct 27, 2020
4.010
4.030
3.900
3.920
123,532
-0.09(-2.24%)
Oct 26, 2020
4.110
4.110
4.000
4.010
151,832
-0.07(-1.72%)
Oct 23, 2020
4.290
4.300
4.080
4.080
96,800
-0.14(-3.32%)
Oct 22, 2020
4.230
4.290
4.190
4.220
95,492
+0.03(+0.72%)
Oct 21, 2020
4.160
4.250
4.160
4.190
68,815
+0.02(+0.48%)
Oct 20, 2020
4.180
4.250
4.150
4.170
71,143
+0.02(+0.48%)
Oct 19, 2020
4.220
4.250
4.150
4.150
78,553
-0.07(-1.66%)
Oct 16, 2020
4.170
4.290
4.160
4.220
86,200
+0.04(+0.96%)
Oct 15, 2020
4.110
4.190
4.030
4.180
163,391
+0.04(+0.97%)
Oct 14, 2020
4.280
4.295
4.130
4.140
118,759
-0.14(-3.27%)
Oct 13, 2020
4.310
4.370
4.280
4.280
107,637
-0.06(-1.38%)
Oct 12, 2020
4.370
4.410
4.300
4.340
129,077
-0.04(-0.91%)
Oct 09, 2020
4.380
4.440
4.330
4.380
107,400
+0.02(+0.46%)
Oct 08, 2020
4.250
4.380
4.200
4.360
226,254
+0.21(+5.06%)
Oct 07, 2020
4.100
4.180
4.090
4.150
192,797
+0.08(+2.09%)
Oct 06, 2020
4.130
4.140
4.000
4.065
221,199
-0.02(-0.61%)
Oct 05, 2020
4.100
4.140
4.070
4.090
217,092
+0.04(+0.99%)
Oct 02, 2020
4.010
4.110
3.960
4.050
168,700
-0.04(-0.98%)
Oct 01, 2020
4.110
4.150
3.990
4.090
185,956
-0.01(-0.24%)
Sep 30, 2020
4.190
4.200
4.050
4.100
105,294
-0.09(-2.15%)
Sep 29, 2020
4.250
4.250
4.140
4.190
91,870
+0.05(+1.21%)
Sep 28, 2020
4.150
4.200
4.130
4.140
131,706
+0.06(+1.47%)
Sep 25, 2020
4.010
4.120
3.990
4.080
136,600
+0.06(+1.49%)
Sep 24, 2020
4.040
4.140
3.990
4.020
135,988
-0.05(-1.23%)
Sep 23, 2020
4.160
4.230
4.020
4.070
140,604
-0.11(-2.63%)
Sep 22, 2020
4.180
4.270
4.050
4.180
124,633
+0.01(+0.24%)
Sep 21, 2020
4.330
4.360
4.100
4.170
258,989
-0.19(-4.36%)
Sep 18, 2020
4.300
4.430
4.190
4.360
642,100
+0.09(+2.11%)
Sep 17, 2020
4.240
4.530
4.240
4.270
1,784,849
-0.01(-0.23%)
Sep 16, 2020
4.320
4.350
4.220
4.280
310,265
+0.02(+0.47%)
Sep 15, 2020
4.320
4.374
4.260
4.260
100,169
+0.00(+0.00%)
Sep 14, 2020
4.190
4.290
4.170
4.260
90,841
+0.10(+2.40%)
Sep 11, 2020
4.270
4.270
4.140
4.160
105,500
-0.07(-1.65%)
Sep 10, 2020
4.410
4.440
4.160
4.230
134,745
-0.15(-3.42%)
Sep 09, 2020
4.400
4.450
4.350
4.380
88,262
+0.04(+0.92%)
Sep 08, 2020
4.350
4.480
4.330
4.340
93,441
-0.09(-2.03%)
Sep 04, 2020
4.640
4.690
4.340
4.430
112,500
-0.13(-2.85%)
Sep 03, 2020
4.800
4.800
4.560
4.560
127,657
-0.24(-5.00%)
Sep 02, 2020
4.760
4.810
4.730
4.800
253,060
+0.08(+1.69%)
Sep 01, 2020
4.560
4.750
4.550
4.720
250,536
+0.15(+3.28%)
Aug 31, 2020
4.650
4.670
4.525
4.570
188,300
-0.11(-2.45%)
Aug 28, 2020
4.760
4.790
4.650
4.685
75,900
-0.08(-1.58%)
Aug 27, 2020
4.770
4.830
4.700
4.760
103,919
+0.05(+1.06%)
Aug 26, 2020
4.800
4.830
4.670
4.710
130,369
-0.08(-1.67%)
Aug 25, 2020
4.960
4.971
4.780
4.790
99,047
-0.17(-3.43%)
Aug 24, 2020
5.040
5.142
4.918
4.960
128,101
-0.01(-0.20%)
Aug 21, 2020
5.030
5.065
4.870
4.970
201,900
-0.07(-1.39%)
Aug 20, 2020
5.030
5.120
5.020
5.040
112,109
-0.02(-0.40%)
Aug 19, 2020
5.050
5.140
5.000
5.060
91,775
+0.01(+0.20%)
Aug 18, 2020
5.100
5.150
5.010
5.050
123,716
-0.04(-0.79%)
Aug 17, 2020
5.100
5.190
5.030
5.090
120,254
+0.02(+0.39%)
Aug 14, 2020
5.150
5.190
5.040
5.070
58,900
-0.09(-1.74%)
Aug 13, 2020
5.060
5.210
5.000
5.160
120,611
+0.10(+1.98%)
Aug 12, 2020
5.220
5.250
4.950
5.060
159,741
-0.07(-1.36%)
Aug 11, 2020
5.130
5.240
5.060
5.130
224,234
+0.06(+1.18%)
Aug 10, 2020
5.010
5.130
5.010
5.070
217,905
+0.05(+1.00%)
Aug 07, 2020
5.020
5.060
4.910
5.020
164,400
-0.01(-0.10%)
Aug 06, 2020
4.960
5.050
4.900
5.025
285,580
-0.00(-0.10%)
Aug 05, 2020
4.900
5.060
4.750
5.030
365,199
+0.17(+3.50%)
Aug 04, 2020
4.750
4.880
4.710
4.860
167,386
+0.11(+2.32%)
Aug 03, 2020
4.700
4.790
4.650
4.750
181,332
+0.11(+2.37%)
Jul 31, 2020
4.710
4.750
4.550
4.640
148,000
-0.06(-1.28%)
Jul 30, 2020
4.700
4.760
4.640
4.700
92,036
-0.04(-0.84%)
Jul 29, 2020
4.530
4.800
4.530
4.740
179,216
+0.25(+5.57%)
Jul 28, 2020
4.560
4.600
4.460
4.490
162,143
-0.12(-2.60%)
Jul 27, 2020
4.470
4.634
4.470
4.610
173,650
+0.15(+3.36%)
Jul 24, 2020
4.590
4.720
4.450
4.460
129,300
-0.12(-2.73%)
Jul 23, 2020
4.530
4.680
4.510
4.585
170,332
+0.03(+0.55%)
Jul 22, 2020
4.530
4.650
4.440
4.560
134,834
-0.02(-0.44%)
Jul 21, 2020
4.650
4.729
4.520
4.580
144,052
-0.02(-0.43%)
Jul 20, 2020
4.520
4.620
4.510
4.600
113,623
+0.08(+1.77%)
Jul 17, 2020
4.670
4.700
4.500
4.520
207,600
-0.16(-3.42%)
Jul 16, 2020
4.740
4.740
4.540
4.680
162,144
-0.08(-1.68%)
Jul 15, 2020
4.760
4.850
4.700
4.760
126,144
+0.00(+0.00%)
Jul 14, 2020
4.540
4.760
4.530
4.760
95,420
+0.22(+4.85%)
Jul 13, 2020
4.600
4.690
4.520
4.540
106,545
-0.04(-0.87%)
Jul 10, 2020
4.520
4.699
4.490
4.580
221,000
+0.08(+1.78%)
Jul 09, 2020
4.700
4.838
4.440
4.500
137,959
-0.18(-3.85%)
Jul 08, 2020
4.810
4.950
4.630
4.680
107,483
-0.14(-2.90%)
Jul 07, 2020
4.900
5.100
4.810
4.820
156,024
-0.11(-2.23%)
Jul 06, 2020
4.950
5.000
4.820
4.930
265,753
+0.00(+0.00%)
Jul 02, 2020
4.850
4.990
4.850
4.930
175,800
+0.08(+1.65%)
Jul 01, 2020
4.750
4.990
4.750
4.850
239,335
+0.09(+1.89%)
Jun 30, 2020
4.740
4.830
4.730
4.760
127,582
+0.04(+0.85%)
Jun 29, 2020
4.540
4.780
4.469
4.720
160,954
+0.27(+6.07%)
Jun 26, 2020
4.670
4.700
4.420
4.450
312,100
-0.23(-4.91%)
Jun 25, 2020
4.590
4.720
4.551
4.680
165,708
+0.10(+2.18%)
Jun 24, 2020
4.780
4.870
4.510
4.580
245,351
-0.24(-4.98%)
Jun 23, 2020
5.000
5.110
4.810
4.820
234,564
-0.05(-1.03%)
Jun 22, 2020
4.380
4.930
4.370
4.870
478,367
+0.55(+12.73%)
Jun 19, 2020
4.340
4.447
4.050
4.320
963,500
+0.01(+0.23%)
Jun 18, 2020
4.260
4.440
4.210
4.310
197,270
+0.02(+0.47%)
Jun 17, 2020
4.500
4.700
4.270
4.290
121,005
-0.24(-5.30%)
Jun 16, 2020
4.550
4.670
4.470
4.530
136,284
+0.16(+3.66%)
Jun 15, 2020
4.270
4.450
4.210
4.370
112,892
-0.06(-1.35%)
Jun 12, 2020
4.490
4.620
4.230
4.430
174,700
+0.05(+1.14%)
Jun 11, 2020
4.660
4.720
4.285
4.380
197,564
-0.49(-10.06%)
Jun 10, 2020
5.100
5.100
4.680
4.870
206,329
-0.13(-2.60%)
Jun 09, 2020
5.050
5.110
4.820
5.000
191,102
-0.03(-0.60%)
Jun 08, 2020
5.120
5.150
4.971
5.030
148,006
-0.04(-0.79%)
Jun 05, 2020
5.100
5.220
5.061
5.070
170,600
+0.11(+2.22%)
Jun 04, 2020
4.920
5.000
4.810
4.960
107,349
+0.02(+0.40%)
Jun 03, 2020
4.910
4.970
4.853
4.940
221,554
+0.10(+2.07%)
Jun 02, 2020
4.770
4.870
4.650
4.840
145,989
+0.09(+1.89%)
Jun 01, 2020
4.860
4.930
4.730
4.750
137,778
-0.06(-1.25%)
May 29, 2020
4.830
4.870
4.670
4.810
109,100
-0.03(-0.62%)
May 28, 2020
4.820
4.960
4.750
4.840
170,501
+0.10(+2.11%)
May 27, 2020
4.740
4.790
4.590
4.740
146,757
+0.12(+2.60%)
May 26, 2020
4.790
4.790
4.590
4.620
81,168
+0.03(+0.65%)
May 22, 2020
4.460
4.600
4.390
4.590
54,800
+0.17(+3.85%)
May 21, 2020
4.490
4.540
4.380
4.420
99,221
-0.06(-1.34%)
May 20, 2020
4.350
4.480
4.290
4.480
79,169
+0.24(+5.66%)
May 19, 2020
4.270
4.380
4.210
4.240
76,852
+0.02(+0.36%)
May 18, 2020
4.200
4.350
4.080
4.225
185,739
+0.18(+4.58%)
May 15, 2020
4.020
4.100
3.988
4.040
168,100
-0.01(-0.25%)
May 14, 2020
4.140
4.170
3.920
4.050
156,383
-0.16(-3.80%)
May 13, 2020
4.130
4.250
4.030
4.210
141,242
+0.03(+0.72%)
May 12, 2020
4.550
4.570
4.160
4.180
128,668
-0.32(-7.11%)
May 11, 2020
4.430
4.550
4.220
4.500
144,592
+0.03(+0.67%)
May 08, 2020
4.320
4.530
4.280
4.470
123,900
+0.25(+5.92%)
May 07, 2020
4.170
4.360
4.120
4.220
108,873
+0.12(+2.93%)
May 06, 2020
4.590
4.590
4.050
4.100
187,482
-0.16(-3.76%)
May 05, 2020
4.360
4.660
4.210
4.260
588,607
+0.46(+12.11%)
May 04, 2020
3.720
3.800
3.670
3.800
77,492
+0.04(+1.06%)
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.