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
Sify Techs Ltd ADR
(NQ:
SIFY
)
1.280
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2024
1.210
1.230
1.200
1.220
14,201
+0.00(+0.00%)
Apr 29, 2024
1.190
1.260
1.190
1.220
28,189
+0.03(+2.52%)
Apr 26, 2024
1.250
1.250
1.180
1.190
20,104
-0.07(-5.56%)
Apr 25, 2024
1.180
1.270
1.170
1.260
41,113
+0.07(+5.88%)
Apr 24, 2024
1.170
1.240
1.170
1.190
37,986
+0.00(+0.00%)
Apr 23, 2024
1.240
1.240
1.170
1.190
48,142
+0.00(+0.00%)
Apr 22, 2024
1.270
1.278
1.160
1.190
105,008
-0.04(-3.25%)
Apr 19, 2024
1.250
1.270
1.220
1.230
17,954
+0.00(+0.00%)
Apr 18, 2024
1.240
1.270
1.220
1.230
25,459
-0.02(-1.60%)
Apr 17, 2024
1.230
1.290
1.230
1.250
24,119
+0.01(+0.81%)
Apr 16, 2024
1.240
1.270
1.230
1.240
35,958
-0.02(-1.59%)
Apr 15, 2024
1.250
1.320
1.240
1.260
20,461
+0.02(+1.61%)
Apr 12, 2024
1.260
1.300
1.240
1.240
90,661
-0.04(-3.13%)
Apr 11, 2024
1.300
1.320
1.260
1.280
54,582
-0.02(-1.54%)
Apr 10, 2024
1.300
1.330
1.260
1.300
102,665
-0.02(-1.52%)
Apr 09, 2024
1.320
1.350
1.310
1.320
35,908
+0.01(+0.76%)
Apr 08, 2024
1.270
1.320
1.270
1.310
72,157
+0.04(+3.15%)
Apr 05, 2024
1.260
1.280
1.260
1.270
19,751
+0.00(+0.00%)
Apr 04, 2024
1.290
1.290
1.260
1.270
32,274
-0.02(-1.55%)
Apr 03, 2024
1.270
1.293
1.250
1.290
38,496
+0.04(+3.20%)
Apr 02, 2024
1.240
1.300
1.240
1.250
110,768
-0.05(-3.85%)
Apr 01, 2024
1.280
1.300
1.230
1.300
87,608
+0.04(+3.17%)
Mar 28, 2024
1.270
1.330
1.260
1.260
43,227
-0.01(-0.79%)
Mar 27, 2024
1.300
1.340
1.270
1.270
54,557
-0.04(-3.05%)
Mar 26, 2024
1.350
1.350
1.290
1.310
50,816
+0.00(+0.00%)
Mar 25, 2024
1.310
1.320
1.277
1.310
57,016
+0.04(+3.15%)
Mar 22, 2024
1.300
1.300
1.250
1.270
160,638
-0.05(-3.79%)
Mar 21, 2024
1.340
1.390
1.320
1.320
78,037
-0.02(-1.49%)
Mar 20, 2024
1.380
1.385
1.320
1.340
44,581
-0.03(-2.19%)
Mar 19, 2024
1.320
1.370
1.290
1.370
62,702
+0.06(+4.54%)
Mar 18, 2024
1.330
1.350
1.304
1.310
53,155
-0.01(-0.72%)
Mar 15, 2024
1.290
1.360
1.290
1.320
85,608
+0.02(+1.54%)
Mar 14, 2024
1.340
1.348
1.290
1.300
105,192
-0.05(-3.70%)
Mar 13, 2024
1.370
1.370
1.330
1.350
75,135
+0.00(+0.00%)
Mar 12, 2024
1.350
1.355
1.300
1.350
99,169
+0.03(+2.27%)
Mar 11, 2024
1.350
1.360
1.280
1.320
119,005
+0.01(+0.76%)
Mar 08, 2024
1.300
1.340
1.290
1.310
58,913
+0.02(+1.55%)
Mar 07, 2024
1.290
1.300
1.280
1.290
134,474
+0.01(+0.78%)
Mar 06, 2024
1.320
1.370
1.280
1.280
121,846
-0.05(-3.76%)
Mar 05, 2024
1.330
1.370
1.300
1.330
66,135
-0.03(-2.21%)
Mar 04, 2024
1.320
1.380
1.320
1.360
98,493
+0.01(+0.74%)
Mar 01, 2024
1.300
1.360
1.295
1.350
113,931
+0.06(+4.65%)
Feb 29, 2024
1.340
1.370
1.290
1.290
84,695
-0.05(-3.73%)
Feb 28, 2024
1.370
1.370
1.320
1.340
39,417
-0.01(-0.74%)
Feb 27, 2024
1.350
1.370
1.350
1.350
57,528
+0.03(+2.27%)
Feb 26, 2024
1.290
1.395
1.290
1.320
64,738
+0.03(+2.33%)
Feb 23, 2024
1.310
1.330
1.280
1.290
94,689
-0.04(-3.01%)
Feb 22, 2024
1.240
1.330
1.240
1.330
112,954
+0.08(+6.40%)
Feb 21, 2024
1.260
1.270
1.200
1.250
182,863
-0.03(-2.34%)
Feb 20, 2024
1.390
1.420
1.250
1.280
173,653
-0.14(-9.86%)
Feb 16, 2024
1.350
1.470
1.350
1.420
196,797
+0.05(+3.65%)
Feb 15, 2024
1.290
1.410
1.271
1.370
304,942
+0.08(+6.20%)
Feb 14, 2024
1.260
1.290
1.260
1.290
45,004
+0.03(+2.38%)
Feb 13, 2024
1.310
1.310
1.230
1.260
90,402
-0.05(-3.82%)
Feb 12, 2024
1.290
1.330
1.290
1.310
38,235
+0.02(+1.55%)
Feb 09, 2024
1.300
1.330
1.280
1.290
66,412
-0.03(-2.27%)
Feb 08, 2024
1.310
1.330
1.270
1.320
97,945
+0.02(+1.54%)
Feb 07, 2024
1.340
1.350
1.300
1.300
31,691
-0.02(-1.52%)
Feb 06, 2024
1.280
1.340
1.280
1.320
33,465
+0.06(+4.76%)
Feb 05, 2024
1.280
1.310
1.260
1.260
173,437
-0.09(-6.67%)
Feb 02, 2024
1.340
1.440
1.340
1.350
59,021
-0.01(-0.74%)
Feb 01, 2024
1.370
1.370
1.320
1.360
35,903
+0.00(+0.00%)
Jan 31, 2024
1.360
1.390
1.330
1.360
69,349
-0.01(-0.73%)
Jan 30, 2024
1.440
1.455
1.350
1.370
77,911
-0.04(-2.84%)
Jan 29, 2024
1.450
1.450
1.400
1.410
39,626
-0.01(-0.70%)
Jan 26, 2024
1.410
1.460
1.390
1.420
45,387
+0.01(+0.71%)
Jan 25, 2024
1.410
1.440
1.400
1.410
62,067
-0.02(-1.40%)
Jan 24, 2024
1.440
1.490
1.420
1.430
87,063
-0.07(-4.67%)
Jan 23, 2024
1.650
1.650
1.445
1.500
314,753
-0.10(-6.25%)
Jan 22, 2024
1.530
1.650
1.530
1.600
58,777
+0.06(+3.90%)
Jan 19, 2024
1.550
1.620
1.530
1.540
67,876
-0.01(-0.96%)
Jan 18, 2024
1.640
1.640
1.510
1.555
188,133
-0.20(-11.14%)
Jan 17, 2024
1.770
1.770
1.700
1.750
80,580
+0.00(+0.00%)
Jan 16, 2024
1.770
1.820
1.750
1.750
90,936
-0.06(-3.31%)
Jan 12, 2024
1.770
1.850
1.770
1.810
91,935
+0.07(+4.02%)
Jan 11, 2024
1.770
1.790
1.700
1.740
86,888
-0.03(-1.69%)
Jan 10, 2024
1.720
1.790
1.720
1.770
58,270
+0.07(+4.12%)
Jan 09, 2024
1.720
1.770
1.690
1.700
75,045
-0.02(-1.16%)
Jan 08, 2024
1.740
1.790
1.680
1.720
56,706
-0.02(-1.15%)
Jan 05, 2024
1.730
1.795
1.680
1.740
57,548
+0.02(+1.16%)
Jan 04, 2024
1.780
1.835
1.700
1.720
136,541
-0.08(-4.44%)
Jan 03, 2024
1.760
1.896
1.760
1.800
34,195
-0.03(-1.64%)
Jan 02, 2024
1.880
1.900
1.780
1.830
67,590
-0.03(-1.88%)
Dec 29, 2023
1.820
1.940
1.820
1.865
76,048
+0.02(+1.36%)
Dec 28, 2023
1.800
1.900
1.800
1.840
93,963
+0.05(+2.79%)
Dec 27, 2023
1.840
1.849
1.790
1.790
76,513
-0.05(-2.72%)
Dec 26, 2023
1.800
1.900
1.800
1.840
59,812
-0.01(-0.54%)
Dec 22, 2023
1.900
1.960
1.850
1.850
69,647
-0.05(-2.63%)
Dec 21, 2023
1.870
1.977
1.850
1.900
102,923
+0.03(+1.60%)
Dec 20, 2023
1.840
1.970
1.814
1.870
142,706
+0.03(+1.63%)
Dec 19, 2023
1.890
2.050
1.780
1.840
355,803
-0.05(-2.65%)
Dec 18, 2023
1.750
1.950
1.740
1.890
145,007
+0.14(+8.00%)
Dec 15, 2023
1.750
1.780
1.710
1.750
64,872
+0.00(+0.00%)
Dec 14, 2023
1.650
1.795
1.650
1.750
165,731
+0.14(+8.70%)
Dec 13, 2023
1.600
1.650
1.600
1.610
76,560
+0.01(+0.63%)
Dec 12, 2023
1.600
1.640
1.590
1.600
48,530
-0.02(-1.54%)
Dec 11, 2023
1.630
1.650
1.570
1.625
35,637
-0.03(-2.11%)
Dec 08, 2023
1.590
1.700
1.562
1.660
30,142
+0.07(+4.40%)
Dec 07, 2023
1.600
1.650
1.560
1.590
34,323
-0.02(-1.24%)
Dec 06, 2023
1.600
1.700
1.590
1.610
65,042
-0.02(-1.23%)
Dec 05, 2023
1.720
1.720
1.560
1.630
88,500
-0.06(-3.55%)
Dec 04, 2023
1.500
1.700
1.500
1.690
80,311
+0.18(+11.92%)
Dec 01, 2023
1.510
1.520
1.450
1.510
48,695
+0.06(+4.14%)
Nov 30, 2023
1.500
1.550
1.450
1.450
62,880
-0.05(-3.33%)
Nov 29, 2023
1.600
1.600
1.500
1.500
40,970
-0.11(-6.83%)
Nov 28, 2023
1.550
1.630
1.520
1.610
62,227
+0.03(+2.04%)
Nov 27, 2023
1.580
1.600
1.500
1.578
38,538
-0.02(-1.39%)
Nov 24, 2023
1.570
1.600
1.510
1.600
26,201
+0.00(+0.00%)
Nov 22, 2023
1.510
1.600
1.510
1.600
22,678
+0.06(+3.90%)
Nov 21, 2023
1.490
1.562
1.480
1.540
30,657
-0.01(-0.65%)
Nov 20, 2023
1.590
1.640
1.540
1.550
48,278
-0.02(-1.27%)
Nov 17, 2023
1.550
1.600
1.500
1.570
56,134
+0.00(+0.00%)
Nov 16, 2023
1.580
1.599
1.520
1.570
26,452
+0.04(+2.61%)
Nov 15, 2023
1.520
1.600
1.470
1.530
55,983
+0.03(+2.00%)
Nov 14, 2023
1.480
1.540
1.400
1.500
89,622
+0.12(+8.70%)
Nov 13, 2023
1.460
1.520
1.280
1.380
185,160
-0.08(-5.48%)
Nov 10, 2023
1.450
1.610
1.440
1.460
101,287
-0.02(-1.35%)
Nov 09, 2023
1.510
1.630
1.460
1.480
72,309
+0.00(+0.00%)
Nov 08, 2023
1.600
1.630
1.470
1.480
57,822
-0.10(-6.33%)
Nov 07, 2023
1.660
1.700
1.580
1.580
35,552
-0.04(-2.47%)
Nov 06, 2023
1.660
1.690
1.581
1.620
20,493
+0.00(+0.00%)
Nov 03, 2023
1.630
1.710
1.600
1.620
56,533
-0.01(-0.61%)
Nov 02, 2023
1.560
1.640
1.550
1.630
57,763
+0.11(+7.24%)
Nov 01, 2023
1.500
1.550
1.480
1.520
24,894
+0.02(+1.33%)
Oct 31, 2023
1.510
1.550
1.450
1.500
39,646
-0.02(-1.32%)
Oct 30, 2023
1.500
1.550
1.474
1.520
43,808
+0.07(+4.83%)
Oct 27, 2023
1.450
1.535
1.400
1.450
69,900
-0.04(-2.68%)
Oct 26, 2023
1.490
1.560
1.420
1.490
145,070
+0.00(+0.00%)
Oct 25, 2023
1.510
1.540
1.470
1.490
64,880
-0.09(-5.70%)
Oct 24, 2023
1.520
1.650
1.520
1.580
58,597
+0.04(+2.60%)
Oct 23, 2023
1.570
1.570
1.500
1.540
92,839
-0.05(-3.14%)
Oct 20, 2023
1.640
1.640
1.540
1.590
102,043
-0.05(-3.05%)
Oct 19, 2023
1.620
1.700
1.610
1.640
113,799
+0.02(+1.23%)
Oct 18, 2023
1.700
1.719
1.620
1.620
47,893
-0.11(-6.36%)
Oct 17, 2023
1.620
1.750
1.610
1.730
106,429
+0.09(+5.49%)
Oct 16, 2023
1.670
1.700
1.605
1.640
72,913
-0.03(-1.80%)
Oct 13, 2023
1.740
1.770
1.610
1.670
65,944
-0.03(-1.76%)
Oct 12, 2023
1.740
1.770
1.670
1.700
63,793
-0.03(-1.73%)
Oct 11, 2023
1.710
1.790
1.700
1.730
45,727
+0.05(+2.98%)
Oct 10, 2023
1.700
1.740
1.610
1.680
145,340
+0.00(+0.00%)
Oct 09, 2023
1.660
1.750
1.610
1.680
168,518
-0.05(-2.89%)
Oct 06, 2023
1.700
1.750
1.680
1.730
72,179
+0.02(+1.17%)
Oct 05, 2023
1.770
1.770
1.660
1.710
89,218
-0.06(-3.39%)
Oct 04, 2023
1.740
1.770
1.680
1.770
39,874
+0.09(+5.36%)
Oct 03, 2023
1.820
1.870
1.650
1.680
106,422
-0.16(-8.70%)
Oct 02, 2023
1.820
1.860
1.770
1.840
99,863
+0.01(+0.55%)
Sep 29, 2023
2.000
2.030
1.820
1.830
87,636
-0.12(-6.15%)
Sep 28, 2023
1.860
1.978
1.860
1.950
52,452
+0.07(+3.72%)
Sep 27, 2023
1.800
1.880
1.770
1.880
70,049
+0.12(+6.82%)
Sep 26, 2023
1.750
1.780
1.730
1.760
37,649
-0.02(-1.12%)
Sep 25, 2023
1.900
1.780
1.720
1.780
90,880
+0.07(+4.09%)
Sep 22, 2023
1.810
1.818
1.680
1.710
200,341
-0.10(-5.52%)
Sep 21, 2023
1.840
1.860
1.800
1.810
51,514
-0.05(-2.69%)
Sep 20, 2023
1.860
1.960
1.860
1.860
61,459
-0.01(-0.53%)
Sep 19, 2023
1.910
1.930
1.820
1.870
77,790
-0.02(-1.06%)
Sep 18, 2023
2.020
2.020
1.800
1.890
251,900
-0.09(-4.55%)
Sep 15, 2023
1.900
2.000
1.860
1.980
149,558
+0.05(+2.59%)
Sep 14, 2023
2.040
2.048
1.900
1.930
118,467
-0.10(-4.93%)
Sep 13, 2023
2.020
2.050
1.980
2.030
135,421
+0.00(+0.00%)
Sep 12, 2023
2.100
2.130
2.010
2.030
150,470
-0.10(-4.69%)
Sep 11, 2023
2.180
2.180
2.070
2.130
56,723
+0.00(+0.00%)
Sep 08, 2023
2.060
2.130
2.040
2.130
123,395
+0.06(+2.90%)
Sep 07, 2023
2.090
2.110
2.050
2.070
93,458
-0.04(-1.90%)
Sep 06, 2023
2.170
2.200
2.065
2.110
236,876
-0.07(-3.21%)
Sep 05, 2023
2.140
2.200
2.130
2.180
90,000
+0.00(+0.00%)
Sep 01, 2023
2.120
2.200
2.110
2.180
156,703
+0.06(+2.83%)
Aug 31, 2023
2.190
2.220
2.100
2.120
121,119
-0.07(-3.20%)
Aug 30, 2023
2.130
2.210
2.130
2.190
93,103
+0.05(+2.34%)
Aug 29, 2023
2.220
2.220
2.080
2.140
172,733
-0.08(-3.60%)
Aug 28, 2023
2.250
2.429
2.190
2.220
467,609
-0.01(-0.45%)
Aug 25, 2023
2.170
2.260
2.150
2.230
168,619
+0.07(+3.24%)
Aug 24, 2023
2.200
2.230
2.110
2.160
128,723
-0.04(-1.82%)
Aug 23, 2023
2.100
2.230
2.100
2.200
118,543
+0.08(+3.77%)
Aug 22, 2023
2.070
2.150
2.040
2.120
94,032
+0.08(+3.92%)
Aug 21, 2023
2.010
2.070
2.010
2.040
87,662
-0.02(-0.97%)
Aug 18, 2023
2.000
2.090
1.970
2.060
128,608
+0.04(+1.98%)
Aug 17, 2023
2.180
2.220
2.000
2.020
223,792
-0.16(-7.34%)
Aug 16, 2023
2.100
2.220
2.090
2.180
175,155
+0.08(+3.81%)
Aug 15, 2023
2.200
2.240
2.062
2.100
193,247
-0.11(-4.98%)
Aug 14, 2023
2.120
2.210
2.070
2.210
144,002
+0.08(+3.76%)
Aug 11, 2023
2.040
2.130
2.020
2.130
166,306
-0.01(-0.47%)
Aug 10, 2023
2.230
2.290
2.080
2.140
281,024
+0.03(+1.42%)
Aug 09, 2023
2.270
2.270
2.050
2.110
132,487
-0.12(-5.38%)
Aug 08, 2023
2.070
2.240
2.010
2.230
230,931
+0.15(+7.47%)
Aug 07, 2023
1.990
2.090
1.950
2.075
171,145
+0.09(+4.27%)
Aug 04, 2023
2.120
2.120
1.980
1.990
200,597
-0.01(-0.50%)
Aug 03, 2023
2.080
2.120
1.980
2.000
231,651
-0.05(-2.44%)
Aug 02, 2023
2.220
2.220
2.020
2.050
456,989
-0.14(-6.39%)
Aug 01, 2023
2.390
2.390
2.120
2.190
390,926
-0.20(-8.37%)
Jul 31, 2023
2.390
2.540
2.300
2.390
559,540
+0.15(+6.70%)
Jul 28, 2023
2.140
2.240
2.120
2.240
413,883
+0.14(+6.67%)
Jul 27, 2023
2.100
2.240
2.060
2.100
275,276
+0.05(+2.44%)
Jul 26, 2023
2.080
2.130
2.000
2.050
203,154
+0.00(+0.00%)
Jul 25, 2023
2.070
2.190
1.970
2.050
486,321
+0.08(+4.06%)
Jul 24, 2023
2.400
2.420
1.970
1.970
719,948
-0.42(-17.57%)
Jul 21, 2023
2.450
2.690
2.360
2.390
706,053
+0.04(+1.70%)
Jul 20, 2023
2.800
2.800
2.324
2.350
871,727
-0.50(-17.54%)
Jul 19, 2023
3.110
3.140
2.830
2.850
668,452
-0.12(-4.04%)
Jul 18, 2023
3.200
3.370
2.500
2.970
1,451,020
-0.12(-3.88%)
Jul 17, 2023
2.750
3.190
2.625
3.090
1,053,318
+0.38(+14.02%)
Jul 14, 2023
2.850
2.860
2.560
2.710
639,892
-0.04(-1.45%)
Jul 13, 2023
2.280
2.850
2.235
2.750
1,429,870
+0.57(+26.15%)
Jul 12, 2023
2.300
2.300
2.150
2.180
142,758
-0.01(-0.46%)
Jul 11, 2023
2.100
2.340
2.030
2.190
251,221
+0.14(+6.83%)
Jul 10, 2023
2.000
2.130
1.910
2.050
224,809
+0.10(+5.13%)
Jul 07, 2023
2.000
2.090
1.840
1.950
247,366
+0.01(+0.52%)
Jul 06, 2023
2.170
2.190
1.790
1.940
455,847
-0.26(-11.82%)
Jul 05, 2023
2.150
2.470
2.141
2.200
681,268
+0.03(+1.38%)
Jul 03, 2023
1.950
2.200
1.920
2.170
351,537
+0.29(+15.43%)
Jun 30, 2023
1.770
1.980
1.750
1.880
310,024
+0.13(+7.43%)
Jun 29, 2023
1.660
1.770
1.660
1.750
61,133
+0.09(+5.42%)
Jun 28, 2023
1.590
1.710
1.580
1.660
137,106
-0.01(-0.30%)
Jun 27, 2023
1.730
1.730
1.660
1.665
64,527
-0.06(-3.76%)
Jun 26, 2023
1.820
1.820
1.600
1.730
209,760
-0.11(-5.98%)
Jun 23, 2023
1.770
1.920
1.650
1.840
521,320
+0.09(+5.14%)
Jun 22, 2023
1.370
1.880
1.370
1.750
904,178
+0.38(+27.27%)
Jun 21, 2023
1.390
1.400
1.370
1.375
21,168
-0.01(-1.08%)
Jun 20, 2023
1.410
1.420
1.379
1.390
54,166
-0.02(-1.42%)
Jun 16, 2023
1.440
1.450
1.370
1.410
44,576
-0.04(-2.76%)
Jun 15, 2023
1.410
1.460
1.390
1.450
88,329
+0.21(+16.94%)
May 08, 2023
1.280
1.290
1.220
1.240
51,363
-0.03(-2.75%)
May 05, 2023
1.260
1.280
1.240
1.275
37,068
+0.03(+2.82%)
May 04, 2023
1.220
1.258
1.220
1.240
27,107
+0.02(+1.64%)
May 03, 2023
1.240
1.280
1.210
1.220
83,446
-0.01(-0.81%)
May 02, 2023
1.250
1.270
1.230
1.230
39,502
-0.03(-2.38%)
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.