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
Granite Point Mortgage Trust Inc
(NY:
GPMT
)
3.080
-0.090 (-2.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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
7.491
7.536
7.295
7.347
514,354
-0.13(-1.72%)
Apr 28, 2022
7.378
7.483
7.287
7.476
382,138
+0.17(+2.27%)
Apr 27, 2022
7.415
7.468
7.295
7.310
544,724
-0.12(-1.63%)
Apr 26, 2022
7.536
7.609
7.431
7.431
575,861
-0.19(-2.48%)
Apr 25, 2022
7.597
7.619
7.438
7.619
650,896
+0.05(+0.70%)
Apr 22, 2022
7.650
7.680
7.514
7.566
622,921
-0.16(-2.05%)
Apr 21, 2022
7.952
7.958
7.706
7.725
227,869
-0.14(-1.73%)
Apr 20, 2022
7.680
7.936
7.657
7.861
397,147
+0.28(+3.69%)
Apr 19, 2022
7.755
7.876
7.514
7.582
726,908
-0.20(-2.52%)
Apr 18, 2022
7.914
7.918
7.740
7.778
288,905
-0.11(-1.34%)
Apr 14, 2022
7.899
7.989
7.801
7.884
361,247
-0.01(-0.10%)
Apr 13, 2022
7.906
8.004
7.874
7.891
384,925
+0.05(+0.67%)
Apr 12, 2022
7.838
7.936
7.808
7.838
325,940
+0.03(+0.39%)
Apr 11, 2022
7.808
7.959
7.793
7.808
312,978
+0.00(+0.00%)
Apr 08, 2022
7.831
7.891
7.725
7.808
280,286
+0.02(+0.29%)
Apr 07, 2022
8.004
8.035
7.680
7.785
699,342
-0.21(-2.64%)
Apr 06, 2022
8.125
8.201
7.967
7.997
560,624
-0.17(-2.04%)
Apr 05, 2022
8.352
8.412
8.125
8.163
477,920
-0.21(-2.52%)
Apr 04, 2022
8.420
8.427
8.193
8.374
283,555
-0.05(-0.54%)
Apr 01, 2022
8.397
8.458
8.367
8.420
314,229
+0.02(+0.27%)
Mar 31, 2022
8.359
8.442
8.322
8.397
484,927
-0.13(-1.51%)
Mar 30, 2022
8.639
8.677
8.510
8.525
399,802
-0.11(-1.22%)
Mar 29, 2022
8.571
8.737
8.563
8.631
514,587
+0.19(+2.24%)
Mar 28, 2022
8.525
8.563
8.427
8.442
333,569
-0.08(-0.97%)
Mar 25, 2022
8.450
8.533
8.427
8.525
241,747
+0.10(+1.16%)
Mar 24, 2022
8.276
8.435
8.208
8.427
289,084
+0.12(+1.45%)
Mar 23, 2022
8.480
8.481
8.277
8.306
280,263
-0.17(-2.05%)
Mar 22, 2022
8.473
8.609
8.450
8.480
346,895
+0.05(+0.63%)
Mar 21, 2022
8.367
8.458
8.328
8.427
842,994
+0.08(+0.90%)
Mar 18, 2022
8.322
8.408
8.242
8.352
733,414
+0.04(+0.45%)
Mar 17, 2022
8.246
8.359
8.246
8.314
171,789
+0.01(+0.09%)
Mar 16, 2022
8.231
8.344
8.186
8.306
293,411
+0.14(+1.76%)
Mar 15, 2022
8.201
8.246
8.065
8.163
322,807
+0.01(+0.09%)
Mar 14, 2022
8.337
8.401
8.114
8.155
304,859
-0.15(-1.82%)
Mar 11, 2022
8.201
8.329
8.133
8.306
245,242
+0.11(+1.38%)
Mar 10, 2022
8.110
8.193
8.065
8.193
252,284
-0.05(-0.64%)
Mar 09, 2022
8.246
8.352
8.186
8.246
269,588
+0.11(+1.39%)
Mar 08, 2022
8.065
8.254
8.065
8.133
341,542
+0.07(+0.84%)
Mar 07, 2022
8.405
8.405
8.057
8.065
672,527
-0.33(-3.96%)
Mar 04, 2022
8.322
8.405
8.231
8.397
346,884
-0.01(-0.09%)
Mar 03, 2022
8.359
8.416
8.269
8.405
281,990
+0.05(+0.63%)
Mar 02, 2022
8.186
8.371
8.186
8.352
315,391
+0.13(+1.56%)
Mar 01, 2022
8.427
8.442
8.103
8.223
646,807
-0.25(-2.94%)
Feb 28, 2022
8.306
8.510
8.205
8.473
602,563
+0.11(+1.26%)
Feb 25, 2022
8.231
8.458
8.306
8.367
609,760
-0.21(-2.46%)
Feb 24, 2022
8.314
8.624
8.163
8.578
547,685
+0.11(+1.25%)
Feb 23, 2022
8.631
8.631
8.390
8.473
567,873
-0.08(-0.88%)
Feb 22, 2022
8.692
8.692
8.458
8.548
718,880
-0.20(-2.25%)
Feb 18, 2022
8.744
0
+0.03(+0.35%)
Feb 17, 2022
8.895
8.907
8.661
8.714
385,360
-0.23(-2.53%)
Feb 16, 2022
8.812
8.948
8.752
8.941
315,779
+0.13(+1.46%)
Feb 15, 2022
8.669
8.820
8.646
8.812
383,201
+0.27(+3.18%)
Feb 14, 2022
8.548
8.620
8.465
8.541
636,182
-0.02(-0.26%)
Feb 11, 2022
8.639
8.737
8.480
8.563
491,730
-0.05(-0.53%)
Feb 10, 2022
8.692
8.880
8.541
8.609
430,639
-0.22(-2.48%)
Feb 09, 2022
8.782
8.895
8.722
8.828
606,196
+0.05(+0.60%)
Feb 08, 2022
8.752
8.888
8.722
8.775
366,582
+0.04(+0.43%)
Feb 07, 2022
8.677
8.797
8.620
8.737
516,535
+0.05(+0.61%)
Feb 04, 2022
8.707
8.729
8.505
8.684
306,008
-0.03(-0.35%)
Feb 03, 2022
8.820
8.699
8.714
265,717
-0.14(-1.62%)
Feb 02, 2022
8.948
8.971
8.752
8.858
333,578
-0.11(-1.26%)
Feb 01, 2022
9.130
9.130
8.963
8.971
384,283
-0.17(-1.82%)
Jan 31, 2022
8.971
9.137
9.137
594,694
+0.12(+1.34%)
Jan 28, 2022
8.880
9.024
8.673
9.016
759,406
+0.14(+1.53%)
Jan 27, 2022
8.895
8.956
8.775
8.880
456,061
+0.08(+0.86%)
Jan 26, 2022
8.948
9.099
8.797
8.805
369,302
-0.05(-0.51%)
Jan 25, 2022
8.669
8.918
8.571
8.850
289,990
+0.11(+1.30%)
Jan 24, 2022
8.684
8.782
8.353
8.737
573,301
-0.05(-0.60%)
Jan 21, 2022
8.911
8.941
8.760
8.790
462,649
-0.13(-1.44%)
Jan 20, 2022
9.039
9.106
8.895
8.918
342,869
-0.11(-1.17%)
Jan 19, 2022
9.107
9.311
8.956
9.024
388,563
-0.06(-0.66%)
Jan 18, 2022
9.198
9.303
9.076
9.084
365,892
-0.11(-1.15%)
Jan 14, 2022
9.190
0
+0.09(+1.00%)
Jan 13, 2022
9.062
9.198
9.062
9.099
233,354
+0.08(+0.84%)
Jan 12, 2022
9.009
9.065
8.918
9.024
274,063
+0.00(+0.00%)
Jan 11, 2022
8.911
9.062
8.873
9.024
231,186
+0.08(+0.84%)
Jan 10, 2022
8.926
8.979
8.884
8.948
307,186
-0.02(-0.17%)
Jan 07, 2022
8.933
9.039
8.835
8.963
367,846
+0.05(+0.59%)
Jan 06, 2022
8.865
8.971
8.846
8.911
484,918
+0.04(+0.43%)
Jan 05, 2022
9.024
9.039
8.843
8.873
659,248
-0.11(-1.18%)
Jan 04, 2022
9.114
9.198
8.979
8.979
347,991
-0.08(-0.92%)
Jan 03, 2022
8.880
9.167
8.880
9.062
377,006
+0.22(+2.48%)
Dec 31, 2021
8.812
8.899
8.752
8.843
611,356
-0.01(-0.09%)
Dec 30, 2021
8.873
9.001
8.828
8.850
483,656
-0.07(-0.76%)
Dec 29, 2021
8.889
8.955
8.770
8.918
492,866
+0.01(+0.08%)
Dec 28, 2021
8.911
9.073
8.900
8.911
290,974
-0.02(-0.25%)
Dec 27, 2021
8.911
8.948
8.763
8.933
394,557
-0.01(-0.17%)
Dec 23, 2021
8.815
8.985
8.792
8.948
344,652
+0.09(+1.00%)
Dec 22, 2021
8.674
8.904
8.674
8.859
456,657
+0.19(+2.22%)
Dec 21, 2021
8.497
8.792
8.497
8.667
993,920
+0.23(+2.72%)
Dec 20, 2021
8.519
8.570
8.186
8.437
933,635
-0.18(-2.06%)
Dec 17, 2021
8.467
8.667
8.364
8.615
1,676,918
+0.16(+1.84%)
Dec 16, 2021
8.645
8.748
8.430
8.460
568,826
-0.10(-1.12%)
Dec 15, 2021
8.504
8.637
8.334
8.556
986,077
+0.03(+0.35%)
Dec 14, 2021
8.674
8.837
8.519
8.526
545,172
-0.11(-1.28%)
Dec 13, 2021
8.755
8.785
8.497
8.637
688,324
-0.17(-1.93%)
Dec 10, 2021
8.955
8.955
8.726
8.807
438,869
-0.07(-0.75%)
Dec 09, 2021
9.081
9.110
8.807
8.874
481,106
-0.25(-2.76%)
Dec 08, 2021
9.066
9.221
9.014
9.125
796,482
+0.08(+0.90%)
Dec 07, 2021
9.110
9.199
8.977
9.044
820,979
-0.01(-0.08%)
Dec 06, 2021
9.059
9.199
8.999
9.051
749,226
+0.13(+1.41%)
Dec 03, 2021
9.103
9.103
8.874
8.926
467,723
-0.18(-2.03%)
Dec 02, 2021
8.881
9.144
8.785
9.110
505,064
+0.27(+3.01%)
Dec 01, 2021
9.199
9.199
8.822
8.844
634,466
-0.27(-3.00%)
Nov 30, 2021
9.051
9.145
8.955
9.118
622,774
-0.04(-0.40%)
Nov 29, 2021
9.133
9.199
9.014
9.155
674,653
+0.04(+0.49%)
Nov 26, 2021
9.162
9.221
8.763
9.110
522,629
-0.18(-1.99%)
Nov 24, 2021
9.162
9.354
9.162
9.295
277,989
+0.06(+0.64%)
Nov 23, 2021
9.207
9.362
9.162
9.236
365,944
+0.12(+1.30%)
Nov 22, 2021
9.096
9.221
9.036
9.118
356,659
+0.03(+0.33%)
Nov 19, 2021
9.125
9.125
8.999
9.088
333,686
-0.12(-1.29%)
Nov 18, 2021
9.480
9.229
9.188
9.207
394,077
-0.18(-1.97%)
Nov 17, 2021
9.554
9.584
9.225
9.391
733,856
-0.14(-1.47%)
Nov 16, 2021
9.806
9.806
9.451
9.532
593,027
-0.26(-2.64%)
Nov 15, 2021
9.998
10.04
9.754
9.791
742,502
-0.26(-2.58%)
Nov 12, 2021
10.26
10.26
9.806
10.05
931,801
-0.13(-1.31%)
Nov 11, 2021
10.15
10.24
10.11
10.18
301,315
+0.02(+0.22%)
Nov 10, 2021
10.24
10.16
394,940
-0.07(-0.72%)
Nov 09, 2021
10.04
10.43
10.04
10.23
329,754
+0.07(+0.73%)
Nov 08, 2021
10.27
10.29
10.12
10.16
207,270
-0.04(-0.36%)
Nov 05, 2021
10.02
10.27
10.01
10.20
460,925
+0.27(+2.76%)
Nov 04, 2021
10.04
10.12
9.879
9.924
296,849
-0.10(-0.96%)
Nov 03, 2021
9.924
10.12
9.909
10.02
332,424
+0.10(+1.04%)
Nov 02, 2021
10.20
10.20
9.909
9.916
239,070
-0.20(-1.97%)
Nov 01, 2021
9.924
10.12
9.887
10.12
289,827
+0.21(+2.09%)
Oct 29, 2021
9.887
9.924
9.769
9.909
224,174
+0.02(+0.22%)
Oct 28, 2021
9.961
10.01
9.828
9.887
239,539
+0.02(+0.22%)
Oct 27, 2021
9.798
9.902
9.776
9.865
233,436
+0.03(+0.30%)
Oct 26, 2021
9.968
9.806
9.835
266,854
-0.14(-1.41%)
Oct 25, 2021
9.939
10.01
9.909
9.976
193,980
+0.07(+0.67%)
Oct 22, 2021
9.946
9.990
9.887
9.909
235,147
-0.09(-0.89%)
Oct 21, 2021
9.828
10.08
10.03
9.998
333,727
-0.03(-0.30%)
Oct 20, 2021
9.939
10.03
9.857
10.03
226,693
+0.12(+1.19%)
Oct 19, 2021
10.05
10.05
9.842
9.909
291,743
-0.04(-0.37%)
Oct 18, 2021
9.879
9.990
9.842
9.946
291,306
+0.08(+0.82%)
Oct 15, 2021
10.11
10.14
9.865
9.865
333,919
-0.10(-1.04%)
Oct 14, 2021
10.06
10.06
9.931
9.968
275,518
+0.00(+0.00%)
Oct 13, 2021
10.04
10.04
9.798
9.968
367,418
-0.07(-0.66%)
Oct 12, 2021
9.983
10.12
9.983
10.03
189,273
+0.04(+0.37%)
Oct 11, 2021
10.05
10.11
9.998
9.998
180,484
-0.06(-0.59%)
Oct 08, 2021
10.01
10.09
10.01
10.06
152,324
+0.01(+0.15%)
Oct 07, 2021
10.12
10.20
10.01
10.04
328,734
-0.04(-0.37%)
Oct 06, 2021
10.01
10.09
9.872
10.08
266,024
-0.07(-0.66%)
Oct 05, 2021
10.01
10.19
9.905
10.15
359,320
+0.15(+1.48%)
Oct 04, 2021
10.03
10.15
9.976
9.998
370,032
-0.01(-0.15%)
Oct 01, 2021
9.820
10.10
9.769
10.01
406,313
+0.27(+2.81%)
Sep 30, 2021
9.783
9.891
9.695
9.739
495,710
-0.11(-1.13%)
Sep 29, 2021
9.792
9.944
9.697
9.850
422,468
+0.10(+1.04%)
Sep 28, 2021
9.814
9.893
9.725
9.748
423,614
-0.13(-1.32%)
Sep 27, 2021
9.857
10.02
9.857
9.879
412,937
+0.06(+0.59%)
Sep 24, 2021
9.814
9.879
9.785
9.821
280,479
+0.02(+0.22%)
Sep 23, 2021
9.792
9.901
9.777
9.799
209,612
+0.08(+0.82%)
Sep 22, 2021
9.770
9.843
9.712
9.719
251,204
+0.01(+0.15%)
Sep 21, 2021
9.726
9.792
9.668
9.705
190,300
+0.06(+0.60%)
Sep 20, 2021
9.574
9.719
9.465
9.647
333,432
-0.15(-1.56%)
Sep 17, 2021
9.661
9.821
9.589
9.799
1,224,862
+0.20(+2.04%)
Sep 16, 2021
9.748
9.748
9.574
9.603
293,673
-0.09(-0.90%)
Sep 15, 2021
9.589
9.712
9.574
9.690
293,331
+0.09(+0.91%)
Sep 14, 2021
9.734
9.734
9.560
9.603
376,679
-0.10(-1.05%)
Sep 13, 2021
9.654
9.726
9.538
9.705
433,532
+0.16(+1.67%)
Sep 10, 2021
9.828
9.828
9.545
9.545
373,210
-0.24(-2.45%)
Sep 09, 2021
9.814
9.908
9.756
9.785
342,138
-0.04(-0.37%)
Sep 08, 2021
9.886
9.966
9.806
9.821
407,367
-0.08(-0.81%)
Sep 07, 2021
9.944
10.08
9.901
9.901
317,493
-0.12(-1.23%)
Sep 03, 2021
9.988
10.04
9.973
10.02
231,877
+0.04(+0.36%)
Sep 02, 2021
9.959
10.07
9.944
9.988
282,055
-0.01(-0.07%)
Sep 01, 2021
10.06
10.07
9.915
9.995
256,085
+0.01(+0.07%)
Aug 31, 2021
9.785
10.05
9.777
9.988
325,949
+0.12(+1.25%)
Aug 30, 2021
9.944
9.944
9.799
9.864
308,025
-0.09(-0.95%)
Aug 27, 2021
9.785
10.10
9.785
9.959
524,568
+0.17(+1.78%)
Aug 26, 2021
9.872
9.966
9.777
9.785
276,923
-0.12(-1.25%)
Aug 25, 2021
9.850
9.973
9.839
9.908
294,302
+0.02(+0.22%)
Aug 24, 2021
9.799
9.988
9.799
9.886
293,006
+0.15(+1.57%)
Aug 23, 2021
9.690
9.799
9.690
9.734
248,191
+0.10(+1.06%)
Aug 20, 2021
9.378
9.661
9.320
9.632
466,363
+0.22(+2.31%)
Aug 19, 2021
9.414
9.567
9.349
9.414
511,182
-0.13(-1.37%)
Aug 18, 2021
9.603
9.756
9.523
9.545
491,266
-0.13(-1.35%)
Aug 17, 2021
9.581
9.697
9.509
9.676
337,380
-0.06(-0.60%)
Aug 16, 2021
9.683
9.857
9.618
9.734
418,546
+0.01(+0.07%)
Aug 13, 2021
9.610
9.872
9.589
9.726
463,024
+0.27(+2.84%)
Aug 12, 2021
9.298
9.494
9.191
9.458
541,335
+0.07(+0.70%)
Aug 11, 2021
9.371
9.414
9.226
9.393
342,937
-0.01(-0.08%)
Aug 10, 2021
9.465
9.610
8.754
9.400
1,428,166
-0.68(-6.70%)
Aug 09, 2021
10.21
10.21
10.04
10.07
256,128
-0.16(-1.56%)
Aug 06, 2021
10.25
10.39
10.14
10.23
200,307
+0.05(+0.50%)
Aug 05, 2021
9.995
10.27
9.995
10.18
232,582
+0.17(+1.67%)
Aug 04, 2021
10.12
10.19
9.857
10.02
277,576
-0.24(-2.34%)
Aug 03, 2021
10.16
10.26
9.908
10.26
282,797
+0.16(+1.58%)
Aug 02, 2021
10.23
10.43
10.06
10.10
368,854
-0.15(-1.42%)
Jul 30, 2021
10.37
10.50
10.21
10.24
256,061
-0.09(-0.84%)
Jul 29, 2021
10.35
10.44
10.29
10.33
210,402
+0.04(+0.35%)
Jul 28, 2021
10.17
10.37
10.10
10.29
234,478
+0.12(+1.21%)
Jul 27, 2021
10.13
10.18
9.988
10.17
199,029
-0.08(-0.78%)
Jul 26, 2021
10.12
10.34
10.12
10.25
211,038
+0.12(+1.22%)
Jul 23, 2021
10.19
10.28
10.02
10.13
216,414
+0.01(+0.07%)
Jul 22, 2021
10.32
10.32
10.07
10.12
309,315
-0.26(-2.52%)
Jul 21, 2021
10.30
10.47
10.27
10.38
320,795
+0.16(+1.56%)
Jul 20, 2021
10.07
10.34
10.02
10.22
428,841
+0.22(+2.18%)
Jul 19, 2021
10.08
10.14
9.777
10.00
685,871
-0.33(-3.23%)
Jul 16, 2021
10.48
10.60
10.25
10.34
347,249
-0.04(-0.42%)
Jul 15, 2021
10.19
10.47
10.16
10.38
335,170
+0.11(+1.06%)
Jul 14, 2021
10.42
10.50
10.20
10.27
336,248
-0.06(-0.56%)
Jul 13, 2021
10.56
10.56
10.27
10.33
382,055
-0.33(-3.07%)
Jul 12, 2021
10.44
10.66
10.34
10.66
471,783
+0.14(+1.31%)
Jul 09, 2021
10.39
10.52
10.29
10.52
511,549
+0.34(+3.35%)
Jul 08, 2021
10.23
10.33
9.908
10.18
789,501
-0.22(-2.10%)
Jul 07, 2021
10.51
10.59
10.30
10.39
535,458
-0.20(-1.85%)
Jul 06, 2021
10.76
10.77
10.44
10.59
339,238
-0.16(-1.49%)
Jul 02, 2021
10.91
10.91
10.72
10.75
296,845
-0.12(-1.13%)
Jul 01, 2021
10.76
10.93
10.68
10.87
333,985
+0.17(+1.56%)
Jun 30, 2021
10.53
10.74
10.49
10.71
560,342
+0.11(+1.03%)
Jun 29, 2021
10.82
10.82
10.60
10.60
315,801
-0.16(-1.46%)
Jun 28, 2021
10.88
10.89
10.58
10.75
437,585
-0.06(-0.53%)
Jun 25, 2021
10.98
11.00
10.80
10.81
844,769
-0.16(-1.50%)
Jun 24, 2021
10.92
11.00
10.85
10.98
293,298
+0.16(+1.45%)
Jun 23, 2021
10.93
10.99
10.81
10.82
455,059
-0.11(-0.98%)
Jun 22, 2021
10.85
10.95
10.75
10.93
361,903
+0.06(+0.53%)
Jun 21, 2021
10.60
10.90
10.49
10.87
479,688
+0.34(+3.25%)
Jun 18, 2021
10.71
10.75
10.43
10.53
1,005,460
-0.31(-2.90%)
Jun 17, 2021
11.05
11.09
10.70
10.84
474,775
-0.18(-1.62%)
Jun 16, 2021
10.88
11.10
10.78
11.02
533,996
+0.14(+1.25%)
Jun 15, 2021
10.78
10.91
10.68
10.88
523,640
+0.06(+0.59%)
Jun 14, 2021
10.83
10.93
10.72
10.82
507,112
-0.01(-0.07%)
Jun 11, 2021
10.81
10.84
10.67
10.83
364,288
+0.00(+0.00%)
Jun 10, 2021
10.89
10.95
10.76
10.83
504,928
+0.04(+0.40%)
Jun 09, 2021
11.15
11.15
10.52
10.78
1,374,318
-0.36(-3.20%)
Jun 08, 2021
11.08
11.35
11.08
11.14
1,387,770
+0.06(+0.58%)
Jun 07, 2021
10.70
11.18
10.70
11.08
1,018,457
+0.45(+4.23%)
Jun 04, 2021
10.53
10.65
10.42
10.63
595,701
+0.13(+1.22%)
Jun 03, 2021
10.51
10.56
10.45
10.50
374,873
-0.06(-0.61%)
Jun 02, 2021
10.62
10.65
10.50
10.56
500,963
+0.02(+0.20%)
Jun 01, 2021
10.28
10.57
10.26
10.54
506,763
+0.28(+2.71%)
May 28, 2021
10.17
10.27
10.06
10.26
486,145
+0.11(+1.05%)
May 27, 2021
10.23
10.32
10.16
10.16
484,224
+0.04(+0.35%)
May 26, 2021
10.04
10.17
10.03
10.12
433,801
+0.09(+0.85%)
May 25, 2021
10.30
10.48
10.01
10.03
736,238
-0.09(-0.85%)
May 24, 2021
9.998
10.16
9.962
10.12
496,186
+0.13(+1.29%)
May 21, 2021
10.08
10.14
9.930
9.991
452,397
-0.01(-0.07%)
May 20, 2021
9.912
10.06
9.834
9.998
521,996
+0.09(+0.94%)
May 19, 2021
9.670
9.941
9.613
9.905
517,486
+0.12(+1.24%)
May 18, 2021
9.955
10.06
9.777
9.784
611,189
-0.04(-0.44%)
May 17, 2021
9.648
9.827
9.499
9.827
507,531
+0.13(+1.32%)
May 14, 2021
9.663
9.798
9.506
9.698
965,231
+0.58(+6.34%)
May 13, 2021
8.828
9.170
8.828
9.120
520,773
+0.34(+3.90%)
May 12, 2021
8.999
9.056
8.721
8.778
642,598
-0.19(-2.07%)
May 11, 2021
8.985
9.035
8.821
8.963
823,331
-0.21(-2.26%)
May 10, 2021
9.541
9.577
9.170
9.170
684,426
-0.29(-3.02%)
May 07, 2021
9.370
9.606
9.284
9.456
657,885
+0.16(+1.77%)
May 06, 2021
9.313
9.313
9.085
9.292
410,154
-0.01(-0.08%)
May 05, 2021
9.399
9.452
9.234
9.299
481,791
-0.04(-0.46%)
May 04, 2021
9.399
9.527
9.213
9.342
411,484
-0.08(-0.83%)
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.