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
Sachem Capital Corp
(NY:
SACH
)
2.890
-0.020 (-0.69%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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
5.110
5.200
5.110
5.130
236,400
+0.02(+0.39%)
Apr 29, 2021
5.130
5.215
5.080
5.110
188,609
+0.01(+0.20%)
Apr 28, 2021
5.230
5.270
5.100
5.100
253,865
-0.12(-2.30%)
Apr 27, 2021
5.120
5.225
5.120
5.220
300,722
+0.12(+2.35%)
Apr 26, 2021
5.060
5.120
5.050
5.100
313,009
+0.04(+0.79%)
Apr 23, 2021
4.950
5.070
4.950
5.060
205,600
+0.10(+2.02%)
Apr 22, 2021
5.030
5.040
4.950
4.960
221,640
-0.07(-1.39%)
Apr 21, 2021
5.000
5.075
4.980
5.030
189,215
+0.01(+0.20%)
Apr 20, 2021
5.050
5.060
4.965
5.020
129,073
-0.02(-0.40%)
Apr 19, 2021
5.100
5.111
4.970
5.040
248,160
-0.04(-0.79%)
Apr 16, 2021
5.070
5.110
5.055
5.080
253,800
+0.02(+0.40%)
Apr 15, 2021
5.150
5.160
4.950
5.060
403,065
-0.09(-1.75%)
Apr 14, 2021
5.110
5.220
5.110
5.150
124,907
+0.06(+1.18%)
Apr 13, 2021
5.280
5.280
5.050
5.090
457,940
-0.17(-3.23%)
Apr 12, 2021
5.410
5.410
5.250
5.260
272,297
-0.15(-2.77%)
Apr 09, 2021
5.350
5.440
5.260
5.410
527,500
-0.15(-2.70%)
Apr 08, 2021
5.530
5.580
5.470
5.560
554,081
+0.04(+0.72%)
Apr 07, 2021
5.510
5.520
5.430
5.520
446,396
+0.03(+0.55%)
Apr 06, 2021
5.420
5.500
5.400
5.490
494,387
+0.08(+1.48%)
Apr 05, 2021
5.400
5.430
5.320
5.410
486,971
+0.08(+1.50%)
Apr 01, 2021
5.310
5.370
5.250
5.330
341,100
+0.11(+2.11%)
Mar 31, 2021
5.200
5.240
5.170
5.220
220,402
+0.06(+1.16%)
Mar 30, 2021
5.100
5.160
5.070
5.160
74,473
+0.09(+1.78%)
Mar 29, 2021
5.240
5.260
5.043
5.070
264,388
-0.15(-2.87%)
Mar 26, 2021
5.230
5.270
5.160
5.220
219,400
+0.03(+0.58%)
Mar 25, 2021
5.100
5.220
5.050
5.190
199,186
+0.10(+1.96%)
Mar 24, 2021
5.390
5.410
5.090
5.090
286,276
-0.31(-5.74%)
Mar 23, 2021
5.530
5.550
5.250
5.400
697,500
-0.03(-0.55%)
Mar 22, 2021
5.250
5.680
5.210
5.430
915,214
+0.31(+6.05%)
Mar 19, 2021
5.140
5.150
4.950
5.120
274,700
+0.01(+0.20%)
Mar 18, 2021
5.030
5.290
5.020
5.110
274,289
+0.07(+1.39%)
Mar 17, 2021
5.010
5.050
4.980
5.040
272,373
+0.06(+1.20%)
Mar 16, 2021
4.890
5.020
4.850
4.980
155,766
+0.11(+2.26%)
Mar 15, 2021
4.800
4.900
4.770
4.870
264,280
+0.06(+1.25%)
Mar 12, 2021
4.750
4.850
4.739
4.810
155,700
+0.09(+1.91%)
Mar 11, 2021
4.710
4.800
4.710
4.720
129,438
+0.00(+0.00%)
Mar 10, 2021
4.730
4.790
4.690
4.720
154,280
+0.02(+0.43%)
Mar 09, 2021
4.700
4.740
4.660
4.700
92,802
+0.00(+0.00%)
Mar 08, 2021
4.680
4.730
4.670
4.700
124,567
+0.01(+0.21%)
Mar 05, 2021
4.620
4.690
4.560
4.690
95,400
+0.08(+1.74%)
Mar 04, 2021
4.710
4.710
4.570
4.610
91,001
-0.09(-1.91%)
Mar 03, 2021
4.680
4.700
4.650
4.700
46,304
+0.02(+0.43%)
Mar 02, 2021
4.650
4.685
4.620
4.680
142,888
+0.06(+1.30%)
Mar 01, 2021
4.630
4.660
4.600
4.620
88,722
+0.06(+1.32%)
Feb 26, 2021
4.670
4.670
4.530
4.560
117,600
-0.07(-1.51%)
Feb 25, 2021
4.630
4.650
4.600
4.630
65,779
+0.03(+0.65%)
Feb 24, 2021
4.590
4.630
4.580
4.600
88,608
+0.06(+1.32%)
Feb 23, 2021
4.670
4.670
4.510
4.540
81,186
-0.11(-2.37%)
Feb 22, 2021
4.580
4.660
4.510
4.650
160,647
+0.13(+2.88%)
Feb 19, 2021
4.530
4.560
4.510
4.520
93,400
+0.00(+0.00%)
Feb 18, 2021
4.510
4.560
4.500
4.520
63,912
+0.01(+0.22%)
Feb 17, 2021
4.500
4.550
4.410
4.510
213,337
+0.00(+0.00%)
Feb 16, 2021
4.530
4.620
4.490
4.510
335,206
-0.15(-3.22%)
Feb 12, 2021
4.670
4.700
4.650
4.660
108,400
-0.01(-0.21%)
Feb 11, 2021
4.700
4.720
4.670
4.670
157,553
-0.01(-0.21%)
Feb 10, 2021
4.700
4.700
4.600
4.680
267,171
+0.04(+0.86%)
Feb 09, 2021
4.540
4.650
4.520
4.640
488,491
+0.13(+2.88%)
Feb 08, 2021
4.490
4.530
4.460
4.510
232,285
+0.04(+0.89%)
Feb 05, 2021
4.490
4.490
4.350
4.470
159,500
-0.01(-0.22%)
Feb 04, 2021
4.480
4.530
4.450
4.480
140,500
+0.00(+0.00%)
Feb 03, 2021
4.500
4.540
4.470
4.480
178,976
-0.01(-0.22%)
Feb 02, 2021
4.480
4.550
4.450
4.490
174,565
+0.04(+0.90%)
Feb 01, 2021
4.500
4.550
4.400
4.450
380,092
-0.03(-0.67%)
Jan 29, 2021
4.300
4.500
4.260
4.480
603,800
+0.20(+4.68%)
Jan 28, 2021
4.220
4.300
4.170
4.280
55,727
+0.09(+2.15%)
Jan 27, 2021
4.230
4.230
4.150
4.190
89,386
-0.04(-0.95%)
Jan 26, 2021
4.280
4.280
4.230
4.230
101,684
-0.05(-1.17%)
Jan 25, 2021
4.250
4.290
4.200
4.280
219,936
+0.08(+1.90%)
Jan 22, 2021
4.100
4.200
4.080
4.200
115,300
+0.08(+1.94%)
Jan 21, 2021
4.160
4.200
4.120
4.120
55,941
-0.05(-1.20%)
Jan 20, 2021
4.190
4.215
4.160
4.170
54,302
-0.02(-0.48%)
Jan 19, 2021
4.210
4.290
4.190
4.190
110,706
-0.02(-0.48%)
Jan 15, 2021
4.200
4.230
4.180
4.210
56,400
-0.03(-0.71%)
Jan 14, 2021
4.260
4.280
4.210
4.240
56,263
+0.01(+0.24%)
Jan 13, 2021
4.250
4.280
4.207
4.230
47,049
-0.02(-0.47%)
Jan 12, 2021
4.270
4.280
4.190
4.250
71,839
+0.02(+0.47%)
Jan 11, 2021
4.220
4.280
4.220
4.230
105,507
-0.05(-1.17%)
Jan 08, 2021
4.290
4.300
4.230
4.280
88,500
+0.01(+0.23%)
Jan 07, 2021
4.280
4.280
4.210
4.270
82,119
+0.04(+0.95%)
Jan 06, 2021
4.220
4.280
4.201
4.230
105,313
+0.06(+1.44%)
Jan 05, 2021
4.230
4.250
4.140
4.170
50,594
-0.09(-2.11%)
Jan 04, 2021
4.160
4.280
4.090
4.260
164,715
+0.10(+2.40%)
Dec 31, 2020
4.160
4.160
4.160
69,218
+0.06(+1.46%)
Dec 30, 2020
4.260
4.273
4.070
4.100
69,218
-0.14(-3.30%)
Dec 29, 2020
4.300
4.380
4.160
4.240
111,443
-0.04(-0.93%)
Dec 28, 2020
4.280
4.450
4.250
4.280
295,370
+0.07(+1.66%)
Dec 24, 2020
4.200
4.260
4.190
4.210
52,100
+0.03(+0.72%)
Dec 23, 2020
4.080
4.220
4.070
4.180
84,459
+0.12(+3.04%)
Dec 22, 2020
4.100
4.142
4.050
4.057
40,846
-0.07(-1.77%)
Dec 21, 2020
4.000
4.170
3.970
4.130
100,352
+0.10(+2.48%)
Dec 18, 2020
4.130
4.200
4.030
4.030
102,600
-0.05(-1.23%)
Dec 17, 2020
4.080
4.190
4.050
4.080
52,751
-0.02(-0.49%)
Dec 16, 2020
4.100
4.160
4.090
4.100
107,152
+0.02(+0.49%)
Dec 15, 2020
4.190
4.210
4.080
4.080
51,785
-0.08(-1.92%)
Dec 14, 2020
4.240
4.242
4.120
4.160
53,909
-0.01(-0.24%)
Dec 11, 2020
4.120
4.170
4.100
4.170
39,200
+0.06(+1.46%)
Dec 10, 2020
4.150
4.200
4.100
4.110
68,077
-0.04(-1.08%)
Dec 09, 2020
4.210
4.250
4.129
4.155
69,990
-0.05(-1.31%)
Dec 08, 2020
4.250
4.310
4.160
4.210
62,567
+0.02(+0.48%)
Dec 07, 2020
4.220
4.240
4.160
4.190
39,225
-0.05(-1.18%)
Dec 04, 2020
4.180
4.250
4.121
4.240
79,000
+0.10(+2.42%)
Dec 03, 2020
4.160
4.160
4.090
4.140
20,727
+0.02(+0.49%)
Dec 02, 2020
4.170
4.182
4.080
4.120
63,806
-0.06(-1.44%)
Dec 01, 2020
4.260
4.300
4.150
4.180
48,632
-0.03(-0.71%)
Nov 30, 2020
4.230
4.300
4.180
4.210
96,210
+0.04(+0.93%)
Nov 27, 2020
4.260
4.280
4.170
4.171
32,700
-0.02(-0.45%)
Nov 25, 2020
4.150
4.200
4.100
4.190
30,700
+0.04(+1.01%)
Nov 24, 2020
4.150
4.150
4.100
4.148
89,793
+0.03(+0.68%)
Nov 23, 2020
4.120
4.120
4.070
4.120
56,238
+0.08(+1.98%)
Nov 20, 2020
4.140
4.150
4.040
4.040
31,100
-0.10(-2.42%)
Nov 19, 2020
4.120
4.150
4.050
4.140
37,276
+0.00(+0.00%)
Nov 18, 2020
4.060
4.160
4.040
4.140
52,107
+0.09(+2.22%)
Nov 17, 2020
4.080
4.100
4.020
4.050
28,264
-0.02(-0.49%)
Nov 16, 2020
4.000
4.090
4.000
4.070
45,515
+0.08(+2.01%)
Nov 13, 2020
4.000
4.065
3.950
3.990
54,000
+0.02(+0.50%)
Nov 12, 2020
4.080
4.140
3.940
3.970
118,402
-0.15(-3.64%)
Nov 11, 2020
4.210
4.210
4.010
4.120
54,479
-0.08(-1.91%)
Nov 10, 2020
4.099
4.240
4.088
4.200
49,520
+0.12(+2.94%)
Nov 09, 2020
4.030
4.159
4.020
4.080
72,127
+0.08(+2.00%)
Nov 06, 2020
4.090
4.149
4.000
4.000
73,900
-0.09(-2.20%)
Nov 05, 2020
4.110
4.180
4.070
4.090
66,733
-0.07(-1.68%)
Nov 04, 2020
4.120
4.200
4.069
4.160
61,463
+0.11(+2.72%)
Nov 03, 2020
4.180
4.180
4.020
4.050
46,101
-0.06(-1.46%)
Nov 02, 2020
4.000
4.190
3.990
4.110
99,134
+0.16(+4.05%)
Oct 30, 2020
3.920
4.035
3.879
3.950
91,800
-0.01(-0.25%)
Oct 29, 2020
3.940
4.000
3.920
3.960
49,228
+0.05(+1.28%)
Oct 28, 2020
4.090
4.150
3.910
3.910
63,521
-0.23(-5.47%)
Oct 27, 2020
4.050
4.170
3.970
4.136
41,152
+0.06(+1.47%)
Oct 26, 2020
4.250
4.300
3.960
4.076
86,879
-0.22(-5.20%)
Oct 23, 2020
4.280
4.350
4.260
4.300
51,900
+0.02(+0.47%)
Oct 22, 2020
4.310
4.360
4.280
4.280
73,268
+0.01(+0.23%)
Oct 21, 2020
4.360
4.390
4.270
4.270
49,893
-0.05(-1.16%)
Oct 20, 2020
4.300
4.400
4.230
4.320
93,423
+0.12(+2.86%)
Oct 19, 2020
4.370
4.400
4.150
4.200
153,274
-0.08(-1.87%)
Oct 16, 2020
4.140
4.300
4.120
4.280
134,300
+0.16(+3.88%)
Oct 15, 2020
4.120
4.120
3.989
4.120
21,578
+0.10(+2.49%)
Oct 14, 2020
4.110
4.120
4.000
4.020
21,441
-0.09(-2.19%)
Oct 13, 2020
4.060
4.120
3.950
4.110
46,744
+0.08(+1.99%)
Oct 12, 2020
4.050
4.060
4.010
4.030
54,547
+0.02(+0.50%)
Oct 09, 2020
4.020
4.040
3.960
4.010
45,700
-0.01(-0.25%)
Oct 08, 2020
4.060
4.060
3.990
4.020
19,371
+0.02(+0.50%)
Oct 07, 2020
4.040
4.069
3.960
4.000
33,096
-0.01(-0.25%)
Oct 06, 2020
3.890
4.080
3.880
4.010
27,838
+0.06(+1.52%)
Oct 05, 2020
4.010
4.040
3.950
3.950
49,844
-0.05(-1.25%)
Oct 02, 2020
3.710
4.000
3.710
4.000
65,700
+0.05(+1.27%)
Oct 01, 2020
3.980
4.000
3.910
3.950
18,234
-0.02(-0.50%)
Sep 30, 2020
3.940
4.020
3.890
3.970
48,555
-0.01(-0.25%)
Sep 29, 2020
4.000
4.000
3.900
3.980
24,480
-0.01(-0.25%)
Sep 28, 2020
3.940
4.000
3.910
3.990
84,868
+0.09(+2.31%)
Sep 25, 2020
3.800
3.930
3.800
3.900
38,600
+0.10(+2.63%)
Sep 24, 2020
3.750
3.860
3.710
3.800
73,418
+0.03(+0.80%)
Sep 23, 2020
3.920
3.930
3.760
3.770
56,092
-0.13(-3.33%)
Sep 22, 2020
3.950
3.950
3.800
3.900
65,342
-0.01(-0.26%)
Sep 21, 2020
3.900
3.990
3.820
3.910
136,997
+0.20(+5.39%)
Sep 18, 2020
4.000
4.000
3.710
3.710
133,500
-0.27(-6.78%)
Sep 17, 2020
3.960
4.070
3.910
3.980
48,174
+0.05(+1.27%)
Sep 16, 2020
3.970
4.070
3.920
3.930
91,287
-0.04(-1.01%)
Sep 15, 2020
3.990
4.000
3.870
3.970
79,064
+0.02(+0.51%)
Sep 14, 2020
3.970
4.000
3.840
3.950
130,226
+0.15(+3.95%)
Sep 11, 2020
3.600
3.950
3.550
3.800
338,500
+0.38(+11.11%)
Sep 10, 2020
3.420
3.440
3.400
3.420
17,899
+0.01(+0.29%)
Sep 09, 2020
3.420
3.450
3.400
3.410
26,293
+0.00(+0.00%)
Sep 08, 2020
3.490
3.490
3.380
3.410
36,795
-0.10(-2.76%)
Sep 04, 2020
3.430
3.520
3.370
3.507
32,400
+0.10(+2.84%)
Sep 03, 2020
3.450
3.525
3.400
3.410
63,726
-0.06(-1.73%)
Sep 02, 2020
3.450
3.530
3.424
3.470
67,598
-0.06(-1.70%)
Sep 01, 2020
3.570
3.570
3.450
3.530
48,539
-0.02(-0.56%)
Aug 31, 2020
3.550
3.630
3.520
3.550
36,285
-0.05(-1.39%)
Aug 28, 2020
3.450
3.600
3.430
3.600
38,000
+0.17(+4.96%)
Aug 27, 2020
3.477
3.510
3.375
3.430
97,705
-0.05(-1.44%)
Aug 26, 2020
3.560
3.570
3.460
3.480
28,868
-0.07(-1.97%)
Aug 25, 2020
3.630
3.630
3.528
3.550
14,635
-0.03(-0.84%)
Aug 24, 2020
3.540
3.620
3.400
3.580
58,651
+0.14(+4.07%)
Aug 21, 2020
3.470
3.530
3.414
3.440
53,300
-0.06(-1.71%)
Aug 20, 2020
3.510
3.575
3.500
3.500
29,366
-0.05(-1.41%)
Aug 19, 2020
3.550
3.615
3.540
3.550
31,306
+0.04(+1.14%)
Aug 18, 2020
3.600
3.630
3.500
3.510
55,298
-0.12(-3.31%)
Aug 17, 2020
3.610
3.712
3.610
3.630
70,248
+0.02(+0.55%)
Aug 14, 2020
3.540
3.630
3.520
3.610
15,800
+0.03(+0.84%)
Aug 13, 2020
3.620
3.676
3.580
3.580
37,953
-0.02(-0.56%)
Aug 12, 2020
3.680
3.740
3.600
3.600
36,963
-0.08(-2.17%)
Aug 11, 2020
3.650
3.690
3.600
3.680
53,957
+0.05(+1.38%)
Aug 10, 2020
3.550
3.650
3.543
3.630
110,700
+0.10(+2.83%)
Aug 07, 2020
3.410
3.530
3.360
3.530
74,300
+0.21(+6.33%)
Aug 06, 2020
3.380
3.380
3.310
3.320
17,805
-0.03(-0.90%)
Aug 05, 2020
3.300
3.430
3.210
3.350
55,800
+0.10(+3.08%)
Aug 04, 2020
3.240
3.290
3.180
3.250
79,284
-0.03(-0.94%)
Aug 03, 2020
3.290
3.320
3.150
3.281
74,565
-0.04(-1.18%)
Jul 31, 2020
3.380
3.480
3.310
3.320
76,200
-0.12(-3.49%)
Jul 30, 2020
3.440
3.580
3.420
3.440
81,511
-0.12(-3.37%)
Jul 29, 2020
3.550
3.580
3.520
3.560
88,780
+0.01(+0.28%)
Jul 28, 2020
3.600
3.600
3.500
3.550
29,610
-0.02(-0.56%)
Jul 27, 2020
3.530
3.610
3.480
3.570
90,258
+0.09(+2.59%)
Jul 24, 2020
3.540
3.540
3.450
3.480
55,400
-0.03(-0.85%)
Jul 23, 2020
3.400
3.570
3.350
3.510
78,687
+0.06(+1.74%)
Jul 22, 2020
3.110
3.500
3.030
3.450
428,132
+0.54(+18.56%)
Jul 21, 2020
2.900
2.940
2.900
2.910
114,422
+0.01(+0.34%)
Jul 20, 2020
2.930
2.958
2.900
2.900
43,617
-0.05(-1.69%)
Jul 17, 2020
2.900
2.950
2.840
2.950
79,200
+0.07(+2.43%)
Jul 16, 2020
2.930
2.945
2.865
2.880
18,140
-0.08(-2.70%)
Jul 15, 2020
2.810
3.000
2.810
2.960
46,414
+0.12(+4.23%)
Jul 14, 2020
2.900
2.939
2.840
2.840
34,819
-0.09(-3.07%)
Jul 13, 2020
2.870
2.960
2.750
2.930
140,224
+0.00(+0.00%)
Jul 10, 2020
2.990
2.990
2.900
2.930
80,100
-0.04(-1.35%)
Jul 09, 2020
2.930
2.980
2.900
2.970
36,920
+0.01(+0.34%)
Jul 08, 2020
2.860
2.975
2.860
2.960
54,317
+0.09(+3.32%)
Jul 07, 2020
2.930
2.955
2.860
2.865
29,166
-0.07(-2.55%)
Jul 06, 2020
3.020
3.025
2.890
2.940
63,967
+0.00(+0.00%)
Jul 02, 2020
2.850
3.016
2.850
2.940
58,100
+0.06(+2.08%)
Jul 01, 2020
2.960
3.069
2.860
2.880
34,936
-0.08(-2.70%)
Jun 30, 2020
3.000
3.050
2.920
2.960
21,511
+0.04(+1.37%)
Jun 29, 2020
3.080
3.089
2.920
2.920
57,872
-0.08(-2.67%)
Jun 26, 2020
2.970
3.030
2.910
3.000
51,900
+0.03(+1.01%)
Jun 25, 2020
2.960
3.040
2.950
2.970
35,574
+0.02(+0.68%)
Jun 24, 2020
3.000
3.000
2.910
2.950
111,169
-0.04(-1.34%)
Jun 23, 2020
3.000
3.010
2.970
2.990
30,909
+0.02(+0.50%)
Jun 22, 2020
3.100
3.100
2.920
2.975
52,896
-0.08(-2.78%)
Jun 19, 2020
3.050
3.080
3.000
3.060
57,900
+0.04(+1.32%)
Jun 18, 2020
3.040
3.170
3.000
3.020
43,501
-0.06(-2.11%)
Jun 17, 2020
3.300
3.316
3.070
3.085
53,487
-0.19(-5.95%)
Jun 16, 2020
3.640
3.640
3.260
3.280
51,294
+0.06(+1.86%)
Jun 15, 2020
2.960
3.250
2.960
3.220
35,611
+0.18(+5.92%)
Jun 12, 2020
2.990
3.160
2.990
3.040
42,700
+0.07(+2.35%)
Jun 11, 2020
3.200
3.200
2.910
2.970
79,092
-0.31(-9.45%)
Jun 10, 2020
3.410
3.410
3.280
3.280
66,501
-0.09(-2.67%)
Jun 09, 2020
3.420
3.421
3.360
3.370
30,602
-0.09(-2.60%)
Jun 08, 2020
3.270
3.540
3.227
3.460
154,165
+0.27(+8.46%)
Jun 05, 2020
3.170
3.220
3.060
3.190
93,900
+0.14(+4.59%)
Jun 04, 2020
3.100
3.100
3.000
3.050
38,656
+0.00(+0.00%)
Jun 03, 2020
2.960
3.090
2.960
3.050
44,595
+0.12(+4.10%)
Jun 02, 2020
2.870
2.990
2.870
2.930
59,817
+0.04(+1.38%)
Jun 01, 2020
2.860
3.010
2.850
2.890
51,753
+0.00(+0.00%)
May 29, 2020
2.930
2.940
2.840
2.890
47,200
-0.04(-1.37%)
May 28, 2020
2.820
3.090
2.780
2.930
171,861
+0.09(+3.17%)
May 27, 2020
2.840
2.850
2.670
2.840
54,422
+0.11(+4.03%)
May 26, 2020
2.630
2.750
2.550
2.730
122,732
+0.22(+8.76%)
May 22, 2020
2.480
2.525
2.320
2.510
60,300
+0.03(+1.21%)
May 21, 2020
2.610
2.610
2.450
2.480
56,435
-0.03(-1.20%)
May 20, 2020
2.540
2.580
2.490
2.510
47,253
+0.00(+0.00%)
May 19, 2020
2.530
2.600
2.450
2.510
64,488
+0.06(+2.45%)
May 18, 2020
2.380
2.600
2.344
2.450
69,114
+0.16(+6.99%)
May 15, 2020
2.460
2.470
2.260
2.290
145,100
-0.16(-6.53%)
May 14, 2020
2.410
2.549
2.310
2.450
77,231
+0.02(+0.82%)
May 13, 2020
2.450
2.550
2.400
2.430
79,036
+0.00(+0.00%)
May 12, 2020
2.880
2.880
2.400
2.430
132,096
-0.42(-14.74%)
May 11, 2020
2.650
2.880
2.620
2.850
115,901
+0.23(+8.78%)
May 08, 2020
2.370
2.750
2.360
2.620
131,500
+0.33(+14.41%)
May 07, 2020
2.230
2.350
2.210
2.290
90,225
+0.06(+2.69%)
May 06, 2020
2.260
2.260
2.160
2.230
47,452
+0.01(+0.45%)
May 05, 2020
2.280
2.312
2.200
2.220
96,366
-0.07(-3.06%)
May 04, 2020
2.150
2.320
2.150
2.290
79,765
+0.16(+7.51%)
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.