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
Global Crossing Airlines Group Inc
(TSV:
JET
)
N/A
UNCHANGED
Last Price
Updated: 2:27 PM EDT, Mar 15, 2022
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
2.360
2.420
2.290
2.330
49,466
-0.01(-0.43%)
Apr 29, 2021
2.280
2.410
2.280
2.340
39,150
+0.06(+2.63%)
Apr 28, 2021
2.300
2.350
2.230
2.280
30,088
-0.01(-0.44%)
Apr 27, 2021
2.070
2.500
2.070
2.290
104,364
+0.23(+11.17%)
Apr 26, 2021
2.030
2.060
2.020
2.060
23,139
+0.05(+2.49%)
Apr 23, 2021
2.010
2.040
2.010
2.010
44,411
-0.06(-2.90%)
Apr 22, 2021
2.120
2.140
2.070
2.070
22,279
+0.00(+0.00%)
Apr 21, 2021
1.800
2.210
1.790
2.070
158,010
+0.32(+18.29%)
Apr 20, 2021
2.000
2.000
1.610
1.750
157,423
-0.23(-11.62%)
Apr 19, 2021
2.220
2.220
1.930
1.980
115,535
-0.22(-10.00%)
Apr 16, 2021
2.140
2.230
2.120
2.200
88,430
+0.06(+2.80%)
Apr 15, 2021
2.260
2.300
2.130
2.140
72,490
-0.16(-6.96%)
Apr 14, 2021
2.320
2.320
2.290
2.300
8,998
-0.02(-0.86%)
Apr 13, 2021
2.340
2.350
2.270
2.320
16,142
-0.01(-0.43%)
Apr 12, 2021
2.390
2.400
2.300
2.330
46,549
-0.04(-1.69%)
Apr 09, 2021
2.380
2.380
2.350
2.370
6,140
+0.01(+0.42%)
Apr 08, 2021
2.400
2.420
2.360
2.360
18,697
-0.04(-1.67%)
Apr 07, 2021
2.400
2.410
2.350
2.400
33,398
-0.01(-0.41%)
Apr 06, 2021
2.430
2.440
2.370
2.410
46,394
+0.01(+0.42%)
Apr 05, 2021
2.300
2.470
2.290
2.400
78,205
+0.10(+4.35%)
Apr 01, 2021
2.300
2.300
2.300
0
+0.04(+1.77%)
Mar 31, 2021
2.250
2.290
2.230
2.260
12,062
-0.01(-0.44%)
Mar 30, 2021
2.260
2.285
2.260
2.270
3,517
+0.02(+0.89%)
Mar 29, 2021
2.290
2.300
2.220
2.250
25,493
-0.05(-2.17%)
Mar 26, 2021
2.330
2.330
2.270
2.300
25,905
+0.00(+0.00%)
Mar 25, 2021
2.320
2.320
2.270
2.300
19,098
+0.00(+0.00%)
Mar 24, 2021
2.270
2.350
2.260
2.300
16,622
+0.00(+0.00%)
Mar 23, 2021
2.280
2.300
2.230
2.300
22,307
+0.05(+2.22%)
Mar 22, 2021
2.280
2.280
2.230
2.250
20,666
+0.00(+0.00%)
Mar 19, 2021
2.250
2.250
2.220
2.250
10,840
+0.00(+0.00%)
Mar 18, 2021
2.280
2.290
2.220
2.250
37,536
-0.04(-1.75%)
Mar 17, 2021
2.260
2.300
2.260
2.290
25,222
+0.02(+0.88%)
Mar 16, 2021
2.280
2.290
2.250
2.270
16,761
-0.01(-0.44%)
Mar 15, 2021
2.290
2.290
2.200
2.280
38,985
+0.00(+0.00%)
Mar 12, 2021
2.280
2.310
2.250
2.280
17,552
-0.04(-1.72%)
Mar 11, 2021
2.350
2.350
2.240
2.320
43,921
+0.09(+4.04%)
Mar 10, 2021
2.350
2.350
2.230
2.230
11,063
-0.07(-3.04%)
Mar 09, 2021
2.280
2.340
2.280
2.300
12,907
+0.04(+1.77%)
Mar 08, 2021
2.200
2.290
2.170
2.260
16,267
+0.06(+2.73%)
Mar 05, 2021
2.360
2.360
2.120
2.200
63,502
-0.08(-3.51%)
Mar 04, 2021
2.480
2.480
2.250
2.280
45,923
-0.20(-8.06%)
Mar 03, 2021
2.510
2.510
2.450
2.480
26,443
-0.02(-0.80%)
Mar 02, 2021
2.350
2.530
2.300
2.500
103,197
+0.10(+4.17%)
Mar 01, 2021
2.340
2.510
2.330
2.400
83,599
+0.12(+5.26%)
Feb 26, 2021
2.400
2.400
2.260
2.280
55,277
-0.14(-5.79%)
Feb 25, 2021
2.500
2.500
2.360
2.420
43,148
-0.07(-2.81%)
Feb 24, 2021
2.500
2.540
2.440
2.490
37,992
+0.00(+0.00%)
Feb 23, 2021
2.640
2.650
2.400
2.490
146,336
-0.11(-4.23%)
Feb 22, 2021
2.630
2.650
2.560
2.600
94,372
-0.03(-1.14%)
Feb 19, 2021
2.550
2.650
2.520
2.630
177,756
+0.11(+4.37%)
Feb 18, 2021
2.300
2.650
2.210
2.520
217,391
+0.17(+7.23%)
Feb 17, 2021
2.320
2.350
2.190
2.350
150,232
+0.03(+1.29%)
Feb 16, 2021
2.080
2.340
2.080
2.320
121,556
+0.20(+9.43%)
Feb 12, 2021
2.120
2.120
2.120
0
+0.07(+3.41%)
Feb 11, 2021
2.330
2.360
1.920
2.050
182,588
-0.21(-9.29%)
Feb 10, 2021
2.120
2.320
2.100
2.260
161,955
+0.14(+6.60%)
Feb 09, 2021
2.700
2.710
2.120
2.120
300,618
-0.47(-18.15%)
Feb 08, 2021
2.490
2.730
2.400
2.590
355,295
+0.44(+20.47%)
Feb 05, 2021
1.990
2.250
1.870
2.150
314,316
+0.31(+16.85%)
Feb 04, 2021
1.600
1.850
1.580
1.840
194,261
+0.24(+15.00%)
Feb 03, 2021
1.590
1.620
1.500
1.600
133,331
+0.02(+1.27%)
Feb 02, 2021
1.500
1.580
1.490
1.580
108,277
+0.08(+5.33%)
Feb 01, 2021
1.420
1.520
1.320
1.500
154,212
+0.06(+4.17%)
Jan 29, 2021
1.300
1.490
1.270
1.440
241,456
+0.14(+10.77%)
Jan 28, 2021
1.280
1.300
1.270
1.300
78,875
+0.02(+1.56%)
Jan 27, 2021
1.320
1.340
1.270
1.280
76,456
-0.05(-3.76%)
Jan 26, 2021
1.330
1.350
1.300
1.330
28,499
-0.02(-1.48%)
Jan 25, 2021
1.380
1.420
1.340
1.350
30,074
-0.06(-4.26%)
Jan 22, 2021
1.400
1.420
1.370
1.410
49,078
-0.02(-1.40%)
Jan 21, 2021
1.490
1.490
1.380
1.430
98,959
-0.01(-0.69%)
Jan 20, 2021
1.290
1.440
1.290
1.440
175,433
+0.14(+10.77%)
Jan 19, 2021
1.280
1.300
1.250
1.300
65,582
+0.00(+0.00%)
Jan 18, 2021
1.200
1.340
1.200
1.300
88,326
+0.09(+7.44%)
Jan 15, 2021
1.400
1.420
1.200
1.210
278,290
-0.17(-12.32%)
Jan 14, 2021
1.590
1.700
1.250
1.380
698,726
-0.28(-16.87%)
Jan 13, 2021
1.050
1.660
1.030
1.660
519,879
+0.65(+64.36%)
Jan 12, 2021
0.9300
1.020
0.9300
1.010
153,306
+0.08(+8.60%)
Jan 11, 2021
0.9300
0.9300
0.9100
0.9300
56,550
+0.00(+0.00%)
Jan 08, 2021
0.9200
0.9500
0.9100
0.9300
76,395
+0.02(+2.20%)
Jan 07, 2021
0.9000
0.9100
0.8900
0.9100
19,185
+0.02(+2.25%)
Jan 06, 2021
0.9000
0.9000
0.8700
0.8900
43,078
-0.01(-1.11%)
Jan 05, 2021
0.9000
0.9000
0.8800
0.9000
115,269
+0.00(+0.00%)
Jan 04, 2021
0.8700
0.9000
0.8600
0.9000
71,488
+0.03(+3.45%)
Dec 31, 2020
0.8700
0.8700
0.8700
0
-0.02(-2.25%)
Dec 30, 2020
0.8800
0.8900
0.8800
0.8900
11,980
+0.01(+1.14%)
Dec 29, 2020
0.8900
0.8900
0.8800
0.8800
7,794
+0.00(+0.00%)
Dec 24, 2020
0.8800
0.8800
0.8800
0
+0.02(+2.33%)
Dec 23, 2020
0.8600
0.8600
0.8400
0.8600
34,263
+0.01(+1.18%)
Dec 22, 2020
0.8400
0.8500
0.8400
0.8500
28,075
+0.01(+1.19%)
Dec 21, 2020
0.8500
0.8500
0.8300
0.8400
28,243
-0.01(-1.18%)
Dec 18, 2020
0.8500
0.8700
0.8400
0.8500
58,102
+0.00(+0.00%)
Dec 17, 2020
0.8700
0.8700
0.8500
0.8500
66,063
-0.02(-2.30%)
Dec 16, 2020
0.8900
0.9100
0.8600
0.8700
54,324
-0.02(-2.25%)
Dec 15, 2020
0.8900
0.8900
0.8700
0.8900
13,823
+0.01(+1.14%)
Dec 14, 2020
0.8700
0.9100
0.8700
0.8800
53,493
+0.02(+2.33%)
Dec 11, 2020
0.8900
0.9200
0.8600
0.8600
45,686
-0.02(-2.27%)
Dec 10, 2020
0.8900
0.8900
0.8800
0.8800
29,609
+0.00(+0.00%)
Dec 09, 2020
0.8500
0.8900
0.8500
0.8800
42,746
+0.00(+0.00%)
Dec 08, 2020
0.9000
0.9100
0.8800
0.8800
44,256
-0.02(-2.22%)
Dec 07, 2020
0.9100
0.9100
0.8900
0.9000
73,333
-0.01(-1.10%)
Dec 04, 2020
0.9100
0.9200
0.8900
0.9100
119,763
+0.01(+1.11%)
Dec 03, 2020
0.8900
0.9000
0.8700
0.9000
52,722
+0.01(+1.12%)
Dec 02, 2020
0.9000
0.9000
0.8800
0.8900
26,754
+0.01(+1.14%)
Dec 01, 2020
0.8900
0.9000
0.8700
0.8800
26,182
-0.01(-1.12%)
Nov 30, 2020
0.9000
0.9100
0.8900
0.8900
27,298
-0.01(-1.11%)
Nov 27, 2020
0.9100
0.9100
0.8800
0.9000
46,195
+0.00(+0.00%)
Nov 26, 2020
0.9100
0.9200
0.9000
0.9000
53,840
+0.01(+1.12%)
Nov 25, 2020
0.8800
0.9300
0.8800
0.8900
45,450
-0.02(-2.20%)
Nov 24, 2020
0.9300
0.9300
0.8900
0.9100
53,875
-0.02(-2.15%)
Nov 23, 2020
1.000
1.000
0.9200
0.9300
48,095
-0.01(-1.06%)
Nov 20, 2020
0.9500
0.9500
0.9200
0.9400
60,313
-0.01(-1.05%)
Nov 19, 2020
0.9100
0.9500
0.9100
0.9500
21,214
+0.03(+3.26%)
Nov 18, 2020
0.9500
0.9500
0.8600
0.9200
105,249
-0.03(-3.16%)
Nov 17, 2020
0.9500
0.9500
0.9300
0.9500
35,939
+0.00(+0.00%)
Nov 16, 2020
1.000
1.000
0.9200
0.9500
42,120
-0.03(-3.06%)
Nov 13, 2020
0.9500
1.000
0.9500
0.9800
30,143
+0.02(+2.08%)
Nov 12, 2020
0.9600
0.9700
0.9600
0.9600
28,101
+0.00(+0.00%)
Nov 11, 2020
0.9400
0.9600
0.9100
0.9600
55,220
+0.02(+2.13%)
Nov 10, 2020
0.9100
0.9400
0.8700
0.9400
79,079
+0.06(+6.82%)
Nov 09, 2020
0.8400
0.8800
0.8200
0.8800
70,056
+0.04(+4.76%)
Nov 06, 2020
0.8400
0.8500
0.8300
0.8400
24,224
+0.00(+0.00%)
Nov 05, 2020
0.8300
0.8500
0.8200
0.8400
23,883
-0.01(-1.18%)
Nov 04, 2020
0.8700
0.8700
0.8400
0.8500
12,154
-0.02(-2.30%)
Nov 03, 2020
0.8500
0.8800
0.8500
0.8700
67,120
+0.02(+2.35%)
Nov 02, 2020
0.8600
0.8600
0.8400
0.8500
11,551
-0.03(-3.41%)
Oct 30, 2020
0.8700
0.8800
0.8700
0.8800
12,766
+0.00(+0.00%)
Oct 29, 2020
0.8800
0.8800
0.8500
0.8800
14,957
+0.00(+0.00%)
Oct 28, 2020
0.8900
0.9000
0.8700
0.8800
44,345
-0.01(-1.12%)
Oct 27, 2020
0.8900
0.8900
0.8900
0.8900
5,005
+0.03(+3.49%)
Oct 26, 2020
0.8700
0.8700
0.8500
0.8600
3,513
-0.01(-1.15%)
Oct 23, 2020
0.9000
0.9000
0.8700
0.8700
20,650
-0.01(-1.14%)
Oct 22, 2020
0.8700
0.9000
0.8600
0.8800
13,669
+0.02(+2.33%)
Oct 21, 2020
0.9100
0.9100
0.8400
0.8600
14,230
-0.05(-5.49%)
Oct 20, 2020
0.9000
0.9100
0.9000
0.9100
15,082
-0.01(-1.09%)
Oct 19, 2020
0.9700
0.9800
0.9000
0.9200
42,388
+0.01(+1.10%)
Oct 16, 2020
0.9300
0.9300
0.9100
0.9100
5,037
+0.01(+1.11%)
Oct 15, 2020
0.9300
0.9400
0.9000
0.9000
18,453
-0.05(-5.26%)
Oct 14, 2020
0.9500
0.9500
0.9400
0.9500
4,004
-0.01(-1.04%)
Oct 13, 2020
0.9700
0.9700
0.9500
0.9600
7,645
-0.03(-3.03%)
Oct 09, 2020
0.9900
0.9900
0.9900
0
+0.03(+3.13%)
Oct 08, 2020
0.9600
0.9800
0.9400
0.9600
30,061
+0.06(+6.67%)
Oct 07, 2020
0.9300
0.9400
0.8600
0.9000
44,235
-0.03(-3.23%)
Oct 06, 2020
0.9500
1.050
0.9200
0.9300
135,903
+0.02(+2.20%)
Oct 05, 2020
0.8400
0.9200
0.8300
0.9100
31,561
+0.09(+10.98%)
Oct 02, 2020
0.8500
0.8500
0.8200
0.8200
3,763
-0.04(-4.65%)
Oct 01, 2020
0.7300
0.9000
0.7100
0.8600
86,188
+0.14(+19.44%)
Sep 30, 2020
0.7300
0.7300
0.7000
0.7200
5,870
-0.01(-1.37%)
Sep 29, 2020
0.7300
0.7300
0.7200
0.7300
4,000
+0.00(+0.00%)
Sep 28, 2020
0.7500
0.7500
0.6800
0.7300
11,845
-0.02(-2.67%)
Sep 25, 2020
0.7600
0.7600
0.7500
0.7500
8,001
-0.02(-2.60%)
Sep 24, 2020
0.7900
0.7900
0.7100
0.7700
59,998
-0.01(-1.28%)
Sep 23, 2020
0.7900
0.7900
0.7800
0.7800
22,541
+0.00(+0.00%)
Sep 22, 2020
0.8000
0.8000
0.7800
0.7800
26,930
-0.01(-1.27%)
Sep 21, 2020
0.8500
0.8500
0.7800
0.7900
12,958
-0.03(-3.66%)
Sep 18, 2020
0.8400
0.8400
0.8200
0.8200
10,216
+0.00(+0.00%)
Sep 17, 2020
0.8000
0.8400
0.8000
0.8200
39,035
+0.04(+5.13%)
Sep 16, 2020
0.8300
0.8300
0.7800
0.7800
49,278
-0.05(-6.02%)
Sep 15, 2020
0.8600
0.8600
0.8200
0.8300
19,566
-0.03(-3.49%)
Sep 14, 2020
0.8700
0.8700
0.8400
0.8600
15,488
-0.02(-2.27%)
Sep 11, 2020
0.8700
0.8800
0.8500
0.8800
16,411
-0.01(-1.12%)
Sep 10, 2020
0.8700
0.9000
0.8500
0.8900
34,014
+0.01(+1.14%)
Sep 09, 2020
0.9000
0.9200
0.8600
0.8800
28,076
-0.02(-2.22%)
Sep 08, 2020
0.8800
0.9000
0.8700
0.9000
10,873
+0.02(+2.27%)
Sep 04, 2020
0.8800
0.8800
0.8800
0
+0.03(+3.53%)
Sep 03, 2020
0.8800
0.9100
0.8500
0.8500
46,234
-0.03(-3.41%)
Sep 02, 2020
0.9000
0.9000
0.8700
0.8800
11,163
-0.02(-2.22%)
Sep 01, 2020
0.9300
0.9300
0.8500
0.9000
65,291
-0.04(-4.26%)
Aug 31, 2020
0.9900
0.9900
0.9000
0.9400
34,818
-0.01(-1.05%)
Aug 28, 2020
0.9800
0.9800
0.8400
0.9500
97,805
-0.03(-3.06%)
Aug 27, 2020
0.9000
1.020
0.8900
0.9800
45,553
-0.03(-2.97%)
Aug 26, 2020
1.050
1.060
0.9700
1.010
108,929
-0.05(-4.72%)
Aug 25, 2020
1.070
1.070
1.030
1.060
22,848
-0.01(-0.93%)
Aug 24, 2020
1.100
1.100
1.030
1.070
32,648
-0.01(-0.93%)
Aug 21, 2020
1.050
1.110
1.020
1.080
37,879
+0.02(+1.89%)
Aug 20, 2020
1.070
1.070
1.040
1.060
8,159
-0.02(-1.85%)
Aug 19, 2020
1.060
1.110
1.040
1.080
47,022
+0.00(+0.00%)
Aug 18, 2020
1.070
1.080
1.020
1.080
43,891
+0.00(+0.00%)
Aug 17, 2020
1.050
1.080
1.050
1.080
12,388
+0.00(+0.00%)
Aug 14, 2020
1.070
1.100
1.030
1.080
32,214
+0.01(+0.93%)
Aug 13, 2020
1.080
1.080
1.020
1.070
18,283
+0.00(+0.00%)
Aug 12, 2020
1.060
1.090
1.040
1.070
21,903
-0.01(-0.93%)
Aug 11, 2020
1.000
1.080
1.000
1.080
22,588
+0.06(+5.88%)
Aug 10, 2020
0.9000
1.040
0.9000
1.020
50,952
+0.12(+13.33%)
Aug 07, 2020
0.8900
0.9300
0.8800
0.9000
41,824
+0.04(+4.65%)
Aug 06, 2020
0.9500
0.9500
0.8600
0.8600
71,255
-0.10(-10.42%)
Aug 05, 2020
0.8700
1.030
0.8300
0.9600
105,384
+0.11(+12.94%)
Aug 04, 2020
0.8600
0.9000
0.8300
0.8500
40,975
-0.01(-1.16%)
Jul 31, 2020
0.8600
0.8600
0.8600
0
-0.07(-7.53%)
Jul 30, 2020
0.9800
1.000
0.9000
0.9300
71,435
-0.08(-7.92%)
Jul 29, 2020
1.030
1.060
0.9100
1.010
64,300
-0.03(-2.88%)
Jul 28, 2020
1.080
1.080
1.010
1.040
57,234
-0.04(-3.70%)
Jul 27, 2020
1.150
1.170
1.030
1.080
74,123
-0.04(-3.57%)
Jul 24, 2020
1.100
1.180
1.060
1.120
82,826
+0.04(+3.70%)
Jul 23, 2020
1.110
1.110
1.070
1.080
61,829
-0.05(-4.42%)
Jul 22, 2020
1.100
1.130
1.090
1.130
51,669
+0.00(+0.00%)
Jul 21, 2020
1.160
1.160
1.060
1.130
43,347
-0.07(-5.83%)
Jul 20, 2020
1.180
1.200
1.100
1.200
47,158
-0.02(-1.64%)
Jul 17, 2020
1.190
1.220
1.130
1.220
135,708
+0.02(+1.67%)
Jul 16, 2020
1.180
1.260
1.140
1.200
37,411
+0.01(+0.84%)
Jul 15, 2020
1.100
1.190
1.100
1.190
115,028
+0.00(+0.00%)
Jul 14, 2020
1.250
1.270
1.110
1.190
79,640
-0.02(-1.65%)
Jul 13, 2020
1.290
1.300
1.180
1.210
111,531
-0.07(-5.47%)
Jul 10, 2020
1.330
1.330
1.220
1.280
133,675
-0.05(-3.76%)
Jul 09, 2020
1.440
1.520
1.280
1.330
164,892
-0.02(-1.48%)
Jul 08, 2020
1.220
1.650
1.210
1.350
318,152
+0.11(+8.87%)
Jul 07, 2020
1.390
1.440
1.150
1.240
328,138
-0.26(-17.33%)
Jul 06, 2020
2.000
2.000
1.250
1.500
830,223
-0.68(-31.19%)
Jul 03, 2020
2.770
3.300
1.950
2.180
1,042,875
-0.37(-14.51%)
Jul 02, 2020
1.950
2.550
1.950
2.550
716,139
+0.72(+39.34%)
Jun 30, 2020
1.830
1.830
1.830
0
+0.49(+36.57%)
Jun 29, 2020
0.6600
1.450
0.6500
1.340
614,494
+0.74(+123.33%)
Jun 26, 2020
0.5900
0.6000
0.5300
0.6000
34,460
+0.13(+27.66%)
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.