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
Charah Solutions Inc
(NY:
CHRA
)
2.170
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 3, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
3.810
3.940
3.690
3.880
20,546
+0.09(+2.37%)
Apr 28, 2022
3.540
3.850
3.490
3.790
25,116
+0.23(+6.46%)
Apr 27, 2022
3.580
3.610
3.360
3.560
47,972
-0.02(-0.56%)
Apr 26, 2022
3.700
3.730
3.530
3.580
52,129
-0.16(-4.28%)
Apr 25, 2022
3.800
3.860
3.540
3.740
41,222
-0.15(-3.86%)
Apr 22, 2022
3.880
3.940
3.735
3.890
77,254
+0.01(+0.26%)
Apr 21, 2022
4.230
4.240
3.760
3.880
82,032
-0.18(-4.43%)
Apr 20, 2022
3.670
4.330
3.670
4.060
152,258
+0.58(+16.67%)
Apr 19, 2022
3.840
4.000
3.480
3.480
34,877
-0.33(-8.66%)
Apr 18, 2022
3.850
3.900
3.740
3.810
30,841
-0.08(-2.06%)
Apr 14, 2022
3.960
4.030
3.880
3.890
41,769
-0.09(-2.26%)
Apr 13, 2022
3.840
4.160
3.840
3.980
32,836
+0.12(+3.11%)
Apr 12, 2022
4.140
4.190
3.834
3.860
52,227
-0.29(-6.99%)
Apr 11, 2022
4.310
4.310
4.130
4.150
11,777
-0.14(-3.26%)
Apr 08, 2022
4.300
4.320
4.140
4.290
29,406
+0.00(+0.00%)
Apr 07, 2022
4.420
4.429
4.170
4.290
23,103
-0.01(-0.23%)
Apr 06, 2022
4.350
4.400
4.120
4.300
66,939
-0.10(-2.27%)
Apr 05, 2022
4.300
4.500
4.240
4.400
686,085
+0.20(+4.76%)
Apr 04, 2022
4.280
4.370
4.100
4.200
44,198
-0.01(-0.24%)
Apr 01, 2022
4.550
4.850
4.200
4.210
150,895
-0.78(-15.63%)
Mar 31, 2022
5.040
5.060
4.980
4.990
16,439
-0.01(-0.20%)
Mar 30, 2022
5.020
5.100
4.970
5.000
23,689
+0.02(+0.40%)
Mar 29, 2022
5.000
5.070
4.960
4.980
51,193
+0.01(+0.20%)
Mar 28, 2022
4.900
5.000
4.880
4.970
31,440
+0.12(+2.47%)
Mar 25, 2022
4.930
4.980
4.700
4.850
35,077
-0.08(-1.62%)
Mar 24, 2022
4.955
5.010
4.930
4.930
21,629
-0.06(-1.20%)
Mar 23, 2022
5.000
5.070
4.980
4.990
15,044
-0.04(-0.80%)
Mar 22, 2022
5.060
5.160
5.000
5.030
27,642
+0.02(+0.40%)
Mar 21, 2022
5.000
5.070
4.990
5.010
20,080
+0.01(+0.20%)
Mar 18, 2022
4.960
5.110
4.960
5.000
35,251
-0.01(-0.20%)
Mar 17, 2022
5.090
5.100
4.890
5.010
56,449
+0.01(+0.20%)
Mar 16, 2022
4.970
5.130
4.970
5.000
15,333
+0.04(+0.81%)
Mar 15, 2022
4.990
5.000
4.940
4.960
153,379
+0.10(+2.06%)
Mar 14, 2022
4.850
5.060
4.620
4.860
80,466
-0.14(-2.80%)
Mar 11, 2022
5.060
5.110
4.960
5.000
11,798
-0.02(-0.40%)
Mar 10, 2022
5.010
5.080
4.970
5.020
37,040
+0.02(+0.40%)
Mar 09, 2022
4.949
5.110
4.949
5.000
63,297
+0.08(+1.63%)
Mar 08, 2022
5.040
5.100
4.850
4.920
74,501
-0.04(-0.81%)
Mar 07, 2022
5.250
5.295
4.960
4.960
29,827
-0.26(-4.98%)
Mar 04, 2022
5.210
5.320
5.180
5.220
25,356
-0.05(-0.95%)
Mar 03, 2022
5.300
5.300
5.240
5.270
11,978
+0.02(+0.38%)
Mar 02, 2022
5.320
5.370
5.250
5.250
18,342
-0.05(-0.94%)
Mar 01, 2022
5.390
5.400
5.290
5.300
10,428
-0.02(-0.38%)
Feb 28, 2022
5.380
5.450
5.270
5.320
11,953
+0.06(+1.14%)
Feb 25, 2022
5.100
5.324
5.190
5.260
44,191
+0.18(+3.54%)
Feb 24, 2022
4.800
5.100
4.720
5.080
18,050
+0.17(+3.46%)
Feb 23, 2022
4.970
4.970
4.880
4.910
17,055
-0.03(-0.61%)
Feb 22, 2022
5.050
5.060
4.860
4.940
65,637
-0.06(-1.20%)
Feb 18, 2022
5.000
0
-0.03(-0.60%)
Feb 17, 2022
5.060
5.060
4.985
5.030
19,161
-0.03(-0.59%)
Feb 16, 2022
5.020
5.100
5.010
5.060
14,114
+0.03(+0.60%)
Feb 15, 2022
5.060
5.130
4.990
5.030
37,336
+0.03(+0.60%)
Feb 14, 2022
5.050
5.080
4.990
5.000
61,760
-0.03(-0.60%)
Feb 11, 2022
5.180
5.315
5.000
5.030
51,022
-0.11(-2.14%)
Feb 10, 2022
5.180
5.360
5.120
5.140
198,670
-0.03(-0.58%)
Feb 09, 2022
5.040
5.270
5.040
5.170
79,837
+0.14(+2.78%)
Feb 08, 2022
4.970
5.060
4.970
5.030
27,839
+0.01(+0.20%)
Feb 07, 2022
4.970
5.090
4.900
5.020
103,225
+0.02(+0.40%)
Feb 04, 2022
5.130
5.230
4.960
5.000
84,691
-0.12(-2.34%)
Feb 03, 2022
5.180
5.320
5.120
5.120
23,173
-0.12(-2.29%)
Feb 02, 2022
5.290
5.430
5.160
5.240
29,522
-0.01(-0.19%)
Feb 01, 2022
5.250
5.384
5.210
5.250
26,059
+0.00(+0.00%)
Jan 31, 2022
5.080
5.250
80,538
+0.05(+0.96%)
Jan 28, 2022
5.010
5.270
4.970
5.200
55,238
+0.22(+4.42%)
Jan 27, 2022
5.040
5.090
4.760
4.980
27,196
-0.01(-0.20%)
Jan 26, 2022
5.100
5.190
4.950
4.990
46,817
-0.10(-1.96%)
Jan 25, 2022
5.170
5.340
5.000
5.090
49,302
-0.10(-1.93%)
Jan 24, 2022
5.040
5.300
4.920
5.190
82,421
+0.05(+0.97%)
Jan 21, 2022
5.480
5.510
5.140
5.140
60,656
-0.31(-5.69%)
Jan 20, 2022
5.700
5.790
5.310
5.450
42,092
-0.21(-3.71%)
Jan 19, 2022
5.570
5.800
5.570
5.660
75,631
+0.02(+0.35%)
Jan 18, 2022
5.640
5.710
5.470
5.640
49,390
-0.05(-0.88%)
Jan 14, 2022
5.690
0
-0.02(-0.35%)
Jan 13, 2022
5.630
5.750
5.590
5.710
55,960
+0.08(+1.42%)
Jan 12, 2022
5.600
5.770
5.500
5.630
87,013
+0.23(+4.26%)
Jan 11, 2022
5.400
5.450
4.860
5.400
107,079
+0.07(+1.31%)
Jan 10, 2022
5.250
5.540
5.250
5.330
59,524
+0.00(+0.00%)
Jan 07, 2022
5.360
5.490
5.090
5.330
45,371
+0.07(+1.33%)
Jan 06, 2022
5.010
5.440
4.903
5.260
114,111
+0.29(+5.84%)
Jan 05, 2022
4.850
5.070
4.790
4.970
78,630
+0.18(+3.76%)
Jan 04, 2022
4.800
4.880
4.780
4.790
11,659
+0.01(+0.21%)
Jan 03, 2022
4.800
4.850
4.730
4.780
9,742
+0.05(+1.06%)
Dec 31, 2021
4.790
4.850
4.720
4.730
95,756
-0.05(-1.05%)
Dec 30, 2021
4.750
4.900
4.710
4.780
209,300
+0.08(+1.70%)
Dec 29, 2021
4.710
4.820
4.551
4.700
59,395
+0.04(+0.86%)
Dec 28, 2021
4.540
4.820
4.530
4.660
166,879
+0.04(+0.87%)
Dec 27, 2021
4.640
4.700
4.450
4.620
44,501
+0.03(+0.65%)
Dec 23, 2021
4.530
4.640
4.462
4.590
11,975
+0.02(+0.44%)
Dec 22, 2021
4.520
4.700
4.480
4.570
64,018
-0.05(-1.08%)
Dec 21, 2021
4.610
4.740
4.580
4.620
35,051
+0.02(+0.43%)
Dec 20, 2021
4.530
4.620
4.447
4.600
9,305
+0.03(+0.66%)
Dec 17, 2021
4.500
4.630
4.400
4.570
45,330
+0.16(+3.63%)
Dec 16, 2021
4.470
4.470
4.390
4.410
13,271
+0.03(+0.68%)
Dec 15, 2021
4.380
4.470
4.300
4.380
90,304
-0.03(-0.68%)
Dec 14, 2021
4.550
4.640
4.410
4.410
63,721
-0.09(-2.00%)
Dec 13, 2021
4.690
4.690
4.500
4.500
28,451
-0.16(-3.43%)
Dec 10, 2021
4.530
4.710
4.450
4.660
23,390
+0.16(+3.56%)
Dec 09, 2021
4.400
4.550
4.300
4.500
23,634
+0.10(+2.27%)
Dec 08, 2021
4.389
4.410
4.305
4.400
10,634
+0.03(+0.69%)
Dec 07, 2021
4.400
4.480
4.280
4.370
39,609
+0.06(+1.39%)
Dec 06, 2021
4.150
4.340
4.060
4.310
20,703
+0.24(+5.90%)
Dec 03, 2021
4.500
4.620
4.040
4.070
73,774
-0.49(-10.75%)
Dec 02, 2021
4.550
4.640
4.450
4.560
20,701
+0.11(+2.47%)
Dec 01, 2021
4.740
4.753
4.450
4.450
22,022
-0.14(-3.05%)
Nov 30, 2021
4.610
4.699
4.610
4.590
51,357
-0.08(-1.71%)
Nov 29, 2021
4.574
4.740
4.574
4.670
14,850
-0.01(-0.21%)
Nov 26, 2021
4.620
4.768
4.557
4.680
7,713
-0.01(-0.21%)
Nov 24, 2021
4.550
4.750
4.550
4.690
16,884
+0.04(+0.86%)
Nov 23, 2021
4.560
4.680
4.550
4.650
41,017
+0.04(+0.87%)
Nov 22, 2021
4.570
4.750
4.560
4.610
122,857
+0.04(+0.88%)
Nov 19, 2021
4.600
4.740
4.500
4.570
51,935
+0.01(+0.22%)
Nov 18, 2021
4.480
4.600
4.505
4.560
80,374
+0.13(+2.93%)
Nov 17, 2021
4.470
4.612
4.370
4.430
37,424
-0.01(-0.23%)
Nov 16, 2021
4.370
4.550
4.280
4.440
50,377
+0.03(+0.68%)
Nov 15, 2021
4.510
4.660
4.370
4.410
24,807
-0.23(-4.96%)
Nov 12, 2021
4.460
4.690
4.454
4.640
103,655
+0.23(+5.22%)
Nov 11, 2021
4.110
4.592
4.060
4.410
223,718
+0.29(+7.04%)
Nov 10, 2021
4.200
4.090
4.120
19,960
-0.12(-2.83%)
Nov 09, 2021
4.140
4.330
4.080
4.240
61,257
+0.06(+1.44%)
Nov 08, 2021
4.090
4.330
4.090
4.180
28,676
+0.08(+1.95%)
Nov 05, 2021
4.100
4.280
3.940
4.100
84,097
-0.14(-3.30%)
Nov 04, 2021
4.380
4.452
4.195
4.240
61,998
-0.13(-2.97%)
Nov 03, 2021
4.370
4.600
4.230
4.370
181,897
+0.02(+0.46%)
Nov 02, 2021
4.590
4.780
4.320
4.350
113,827
-0.28(-6.05%)
Nov 01, 2021
4.740
4.770
4.550
4.630
64,567
-0.10(-2.11%)
Oct 29, 2021
4.660
4.780
4.620
4.730
19,633
+0.07(+1.50%)
Oct 28, 2021
4.580
4.850
4.580
4.660
30,523
+0.04(+0.87%)
Oct 27, 2021
4.560
4.680
4.560
4.620
25,829
-0.02(-0.43%)
Oct 26, 2021
4.680
4.640
23,014
+0.02(+0.43%)
Oct 25, 2021
4.650
4.720
4.570
4.620
19,108
-0.04(-0.86%)
Oct 22, 2021
4.690
4.830
4.550
4.660
57,541
-0.02(-0.43%)
Oct 21, 2021
4.660
4.750
4.610
4.680
65,988
+0.00(+0.00%)
Oct 20, 2021
4.600
4.810
4.581
4.680
36,566
-0.02(-0.43%)
Oct 19, 2021
4.650
4.740
4.615
4.700
21,986
+0.13(+2.84%)
Oct 18, 2021
4.600
4.650
4.499
4.570
35,451
+0.02(+0.44%)
Oct 15, 2021
4.590
4.680
4.410
4.550
33,927
-0.11(-2.36%)
Oct 14, 2021
4.680
4.820
4.620
4.660
23,601
-0.02(-0.43%)
Oct 13, 2021
4.650
4.750
4.630
4.680
16,348
-0.01(-0.21%)
Oct 12, 2021
4.660
4.870
4.640
4.690
15,576
-0.03(-0.64%)
Oct 11, 2021
4.670
4.840
4.560
4.720
26,861
+0.00(+0.00%)
Oct 08, 2021
4.730
4.730
4.630
4.720
10,215
+0.04(+0.85%)
Oct 07, 2021
4.540
4.730
4.540
4.680
25,131
+0.12(+2.63%)
Oct 06, 2021
4.500
4.640
4.480
4.560
10,692
-0.01(-0.22%)
Oct 05, 2021
4.580
4.630
4.340
4.570
23,202
+0.01(+0.22%)
Oct 04, 2021
4.650
4.720
4.480
4.560
20,156
-0.07(-1.51%)
Oct 01, 2021
4.710
4.730
4.560
4.630
27,496
+0.03(+0.65%)
Sep 30, 2021
4.570
4.730
4.520
4.600
14,970
-0.02(-0.43%)
Sep 29, 2021
4.680
4.740
4.495
4.620
23,549
-0.07(-1.49%)
Sep 28, 2021
4.640
4.720
4.510
4.690
32,548
+0.05(+1.08%)
Sep 27, 2021
4.510
4.690
4.430
4.640
42,615
+0.11(+2.43%)
Sep 24, 2021
4.510
4.640
4.480
4.530
15,719
+0.01(+0.22%)
Sep 23, 2021
4.630
4.650
4.460
4.520
26,924
+0.00(+0.00%)
Sep 22, 2021
4.540
4.640
4.420
4.520
41,445
-0.02(-0.44%)
Sep 21, 2021
4.650
4.750
4.500
4.540
94,384
-0.12(-2.58%)
Sep 20, 2021
4.420
4.810
4.300
4.660
153,427
+0.14(+3.10%)
Sep 17, 2021
4.730
4.730
4.130
4.520
136,741
-0.10(-2.16%)
Sep 16, 2021
4.660
4.740
4.500
4.620
41,249
-0.09(-1.91%)
Sep 15, 2021
4.690
4.880
4.530
4.710
69,020
-0.08(-1.67%)
Sep 14, 2021
4.820
4.850
4.650
4.790
30,200
+0.01(+0.21%)
Sep 13, 2021
4.890
4.890
4.660
4.780
30,698
-0.05(-1.04%)
Sep 10, 2021
4.920
4.970
4.784
4.830
23,809
-0.11(-2.23%)
Sep 09, 2021
4.970
5.190
4.850
4.940
48,205
+0.02(+0.41%)
Sep 08, 2021
5.010
5.010
4.780
4.920
26,647
-0.04(-0.81%)
Sep 07, 2021
5.050
5.150
4.859
4.960
43,996
-0.07(-1.39%)
Sep 03, 2021
4.820
5.050
4.780
5.030
90,165
+0.23(+4.79%)
Sep 02, 2021
4.660
4.840
4.630
4.800
36,779
+0.11(+2.35%)
Sep 01, 2021
4.620
4.760
4.615
4.690
28,456
+0.07(+1.52%)
Aug 31, 2021
4.610
4.710
4.590
4.620
13,511
-0.03(-0.65%)
Aug 30, 2021
4.610
4.880
4.550
4.650
26,417
+0.00(+0.00%)
Aug 27, 2021
4.700
4.860
4.620
4.650
91,207
+0.06(+1.31%)
Aug 26, 2021
4.490
4.650
4.450
4.590
37,435
+0.10(+2.23%)
Aug 25, 2021
4.430
4.620
4.400
4.490
22,185
+0.00(+0.00%)
Aug 24, 2021
4.560
4.700
4.445
4.490
30,203
-0.10(-2.18%)
Aug 23, 2021
4.650
4.650
4.520
4.590
49,330
+0.07(+1.55%)
Aug 20, 2021
4.460
4.630
4.450
4.520
26,519
+0.09(+2.03%)
Aug 19, 2021
4.380
4.570
4.250
4.430
41,919
-0.05(-1.12%)
Aug 18, 2021
4.580
4.600
4.400
4.480
33,512
-0.11(-2.40%)
Aug 17, 2021
4.650
4.700
4.490
4.590
27,310
-0.11(-2.34%)
Aug 16, 2021
4.880
4.940
4.494
4.700
56,297
-0.10(-2.08%)
Aug 13, 2021
4.970
4.980
4.750
4.800
113,932
-0.02(-0.41%)
Aug 12, 2021
4.900
5.050
4.630
4.820
167,805
-0.11(-2.23%)
Aug 11, 2021
4.580
4.970
4.510
4.930
45,041
+0.43(+9.56%)
Aug 10, 2021
4.400
4.640
4.400
4.500
53,007
+0.01(+0.22%)
Aug 09, 2021
4.440
4.580
4.340
4.490
71,640
-0.03(-0.66%)
Aug 06, 2021
4.590
4.690
4.370
4.520
26,340
-0.05(-1.09%)
Aug 05, 2021
4.700
4.700
4.500
4.570
31,247
+0.03(+0.66%)
Aug 04, 2021
4.580
4.700
4.470
4.540
41,279
-0.11(-2.37%)
Aug 03, 2021
4.740
4.770
4.400
4.650
38,387
+0.02(+0.43%)
Aug 02, 2021
4.700
4.820
4.610
4.630
30,073
-0.07(-1.49%)
Jul 30, 2021
4.820
4.820
4.620
4.700
36,951
-0.11(-2.29%)
Jul 29, 2021
4.920
4.990
4.750
4.810
39,329
-0.10(-2.04%)
Jul 28, 2021
4.870
5.000
4.680
4.910
33,730
+0.17(+3.59%)
Jul 27, 2021
4.660
4.960
4.620
4.740
74,816
-0.01(-0.21%)
Jul 26, 2021
4.880
5.000
4.665
4.750
41,588
-0.09(-1.86%)
Jul 23, 2021
4.600
4.880
4.520
4.840
41,969
+0.24(+5.22%)
Jul 22, 2021
4.670
4.760
4.520
4.600
29,859
-0.09(-1.92%)
Jul 21, 2021
4.780
4.960
4.670
4.690
23,097
-0.09(-1.88%)
Jul 20, 2021
4.640
5.050
4.640
4.780
49,488
+0.14(+3.02%)
Jul 19, 2021
4.620
4.780
4.520
4.640
45,873
-0.12(-2.52%)
Jul 16, 2021
4.870
5.040
4.760
4.760
22,949
-0.11(-2.26%)
Jul 15, 2021
4.990
5.100
4.840
4.870
50,882
-0.23(-4.51%)
Jul 14, 2021
5.100
5.190
4.990
5.100
32,097
+0.06(+1.19%)
Jul 13, 2021
5.080
5.200
4.990
5.040
24,907
-0.08(-1.56%)
Jul 12, 2021
5.090
5.250
4.980
5.120
71,310
+0.07(+1.39%)
Jul 09, 2021
4.820
5.140
4.810
5.050
78,373
+0.24(+4.99%)
Jul 08, 2021
4.950
4.950
4.670
4.810
95,026
-0.14(-2.83%)
Jul 07, 2021
5.140
5.150
4.820
4.950
80,092
-0.12(-2.37%)
Jul 06, 2021
5.060
5.140
4.960
5.070
41,830
-0.09(-1.74%)
Jul 02, 2021
5.170
5.240
5.030
5.160
33,488
+0.03(+0.58%)
Jul 01, 2021
5.070
5.360
5.070
5.130
51,320
+0.08(+1.58%)
Jun 30, 2021
4.820
5.250
4.810
5.050
83,846
+0.21(+4.34%)
Jun 29, 2021
4.950
5.040
4.750
4.840
96,482
-0.14(-2.81%)
Jun 28, 2021
5.150
5.175
4.850
4.980
185,027
-0.15(-2.92%)
Jun 25, 2021
5.430
5.480
5.080
5.130
134,964
-0.30(-5.52%)
Jun 24, 2021
5.180
5.460
5.050
5.430
157,176
+0.38(+7.52%)
Jun 23, 2021
5.430
5.640
5.020
5.050
89,471
-0.40(-7.34%)
Jun 22, 2021
5.500
5.510
5.350
5.450
46,255
+0.02(+0.37%)
Jun 21, 2021
5.520
5.790
5.390
5.430
64,858
+0.00(+0.00%)
Jun 18, 2021
5.560
5.840
5.385
5.430
56,693
-0.19(-3.38%)
Jun 17, 2021
5.970
5.970
5.260
5.620
286,271
-0.37(-6.18%)
Jun 16, 2021
6.000
6.090
5.900
5.990
37,304
+0.00(+0.00%)
Jun 15, 2021
5.900
6.020
5.840
5.990
64,194
+0.03(+0.50%)
Jun 14, 2021
6.000
6.060
5.960
5.960
70,503
-0.04(-0.67%)
Jun 11, 2021
6.000
6.110
5.990
6.000
102,571
+0.00(+0.00%)
Jun 10, 2021
6.000
6.140
5.958
6.000
103,052
+0.07(+1.18%)
Jun 09, 2021
5.890
6.200
5.860
5.930
94,100
+0.01(+0.17%)
Jun 08, 2021
5.920
6.030
5.681
5.920
106,861
+0.02(+0.34%)
Jun 07, 2021
6.000
6.090
5.850
5.900
63,752
-0.08(-1.34%)
Jun 04, 2021
6.140
6.210
5.840
5.980
65,975
-0.13(-2.13%)
Jun 03, 2021
6.060
6.285
5.950
6.110
118,388
+0.05(+0.83%)
Jun 02, 2021
6.240
6.240
5.980
6.060
106,870
-0.18(-2.88%)
Jun 01, 2021
6.220
6.300
6.055
6.240
98,332
+0.01(+0.16%)
May 28, 2021
6.250
6.280
6.130
6.230
94,464
+0.02(+0.32%)
May 27, 2021
6.150
6.275
6.150
6.210
84,694
+0.09(+1.47%)
May 26, 2021
6.030
6.240
6.000
6.120
93,633
+0.08(+1.32%)
May 25, 2021
6.220
6.255
5.970
6.040
134,265
-0.11(-1.79%)
May 24, 2021
6.230
6.630
6.137
6.150
231,344
-0.08(-1.28%)
May 21, 2021
5.970
6.300
5.850
6.230
200,238
+0.43(+7.41%)
May 20, 2021
5.370
6.000
5.370
5.800
307,480
+0.41(+7.61%)
May 19, 2021
5.300
5.660
5.250
5.390
60,348
-0.06(-1.10%)
May 18, 2021
5.330
5.585
5.260
5.450
92,558
+0.08(+1.49%)
May 17, 2021
5.490
5.590
5.120
5.370
120,742
-0.20(-3.59%)
May 14, 2021
5.930
6.190
5.521
5.570
386,363
-0.36(-6.07%)
May 13, 2021
5.590
5.930
5.350
5.930
362,600
+0.70(+13.38%)
May 12, 2021
5.660
5.970
5.221
5.230
267,532
-0.53(-9.20%)
May 11, 2021
5.880
5.950
5.600
5.760
146,808
-0.17(-2.87%)
May 10, 2021
6.130
6.140
5.850
5.930
57,048
-0.12(-1.98%)
May 07, 2021
5.800
6.080
5.737
6.050
115,053
+0.25(+4.31%)
May 06, 2021
5.770
5.840
5.520
5.800
82,777
+0.01(+0.17%)
May 05, 2021
5.950
5.990
5.730
5.790
66,575
-0.11(-1.86%)
May 04, 2021
5.860
5.940
5.620
5.900
66,862
-0.03(-0.51%)
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.