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
El Pollo Loco
(NQ:
LOCO
)
8.690
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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, 2024
8.940
8.970
8.675
8.690
249,923
-0.22(-2.47%)
Apr 26, 2024
8.430
8.930
8.420
8.910
301,135
+0.51(+6.07%)
Apr 25, 2024
8.330
8.510
8.255
8.400
1,125,685
-0.03(-0.36%)
Apr 24, 2024
8.390
8.510
8.240
8.430
469,239
-0.03(-0.35%)
Apr 23, 2024
8.270
8.510
8.270
8.460
594,760
+0.20(+2.42%)
Apr 22, 2024
8.350
8.370
8.200
8.260
197,180
-0.06(-0.72%)
Apr 19, 2024
8.300
8.405
8.235
8.320
207,636
-0.01(-0.12%)
Apr 18, 2024
8.330
8.410
8.170
8.330
276,849
+0.06(+0.73%)
Apr 17, 2024
8.550
8.590
8.245
8.270
294,156
-0.19(-2.25%)
Apr 16, 2024
8.600
8.600
8.420
8.460
238,322
-0.15(-1.74%)
Apr 15, 2024
8.750
8.860
8.560
8.610
193,897
-0.17(-1.94%)
Apr 12, 2024
8.940
8.970
8.755
8.780
154,359
-0.17(-1.90%)
Apr 11, 2024
9.090
9.140
8.930
8.950
248,374
-0.10(-1.10%)
Apr 10, 2024
9.000
9.060
8.840
9.050
223,802
-0.11(-1.20%)
Apr 09, 2024
9.270
9.310
9.135
9.160
122,391
-0.11(-1.19%)
Apr 08, 2024
9.150
9.355
9.120
9.270
234,748
+0.14(+1.53%)
Apr 05, 2024
9.110
9.155
9.075
9.130
194,463
-0.04(-0.44%)
Apr 04, 2024
9.090
9.290
9.090
9.170
363,499
+0.12(+1.33%)
Apr 03, 2024
9.190
9.290
9.040
9.050
161,593
-0.20(-2.16%)
Apr 02, 2024
9.490
9.560
9.120
9.250
230,188
-0.35(-3.65%)
Apr 01, 2024
9.770
9.900
9.540
9.600
500,896
-0.14(-1.44%)
Mar 28, 2024
9.400
9.760
9.600
9.740
536,950
+0.34(+3.62%)
Mar 27, 2024
9.230
9.410
9.230
9.400
238,927
+0.24(+2.62%)
Mar 26, 2024
9.120
9.205
9.100
9.160
176,070
+0.04(+0.44%)
Mar 25, 2024
8.980
9.130
8.980
9.120
318,527
+0.11(+1.22%)
Mar 22, 2024
9.020
9.030
8.820
9.010
208,204
-0.02(-0.22%)
Mar 21, 2024
8.890
9.085
8.880
9.030
299,949
+0.13(+1.46%)
Mar 20, 2024
8.620
8.940
8.595
8.900
274,746
+0.25(+2.89%)
Mar 19, 2024
8.360
8.660
8.360
8.650
192,112
+0.28(+3.35%)
Mar 18, 2024
8.530
8.530
8.360
8.370
178,950
-0.16(-1.88%)
Mar 15, 2024
8.410
8.550
8.390
8.530
282,103
+0.12(+1.43%)
Mar 14, 2024
8.590
8.590
8.315
8.410
222,682
-0.18(-2.10%)
Mar 13, 2024
8.620
8.710
8.565
8.590
147,365
-0.03(-0.35%)
Mar 12, 2024
8.800
8.800
8.590
8.620
220,937
-0.16(-1.82%)
Mar 11, 2024
8.630
8.820
8.580
8.780
275,012
+0.08(+0.92%)
Mar 08, 2024
9.140
9.200
8.680
8.700
433,661
-0.36(-3.97%)
Mar 07, 2024
9.060
9.140
8.920
9.060
261,513
+0.06(+0.67%)
Mar 06, 2024
9.010
9.080
8.965
9.000
140,937
+0.02(+0.22%)
Mar 05, 2024
9.060
9.140
8.950
8.980
162,453
-0.11(-1.21%)
Mar 04, 2024
9.200
9.250
9.020
9.090
153,354
-0.08(-0.87%)
Mar 01, 2024
9.110
9.190
9.000
9.170
162,426
+0.11(+1.21%)
Feb 29, 2024
9.180
9.190
9.000
9.060
143,172
+0.02(+0.22%)
Feb 28, 2024
9.060
9.090
8.985
9.040
138,534
-0.03(-0.33%)
Feb 27, 2024
9.140
9.150
9.005
9.070
138,160
-0.01(-0.11%)
Feb 26, 2024
9.080
9.190
9.060
9.080
105,785
+0.02(+0.22%)
Feb 23, 2024
8.990
9.165
8.950
9.060
195,248
+0.05(+0.55%)
Feb 22, 2024
9.000
9.040
8.925
9.010
169,145
+0.01(+0.11%)
Feb 21, 2024
9.020
9.100
8.940
9.000
122,887
-0.04(-0.44%)
Feb 20, 2024
9.250
9.280
9.020
9.040
131,094
-0.24(-2.59%)
Feb 16, 2024
9.170
9.360
9.110
9.280
162,575
+0.04(+0.43%)
Feb 15, 2024
9.000
9.295
9.000
9.240
173,830
+0.27(+3.01%)
Feb 14, 2024
9.090
9.090
8.880
8.970
218,537
-0.01(-0.11%)
Feb 13, 2024
9.140
9.140
8.850
8.980
304,453
-0.36(-3.85%)
Feb 12, 2024
9.250
9.420
9.250
9.340
129,215
+0.11(+1.19%)
Feb 09, 2024
9.070
9.270
9.070
9.230
194,923
+0.08(+0.87%)
Feb 08, 2024
9.060
9.160
9.010
9.150
131,481
+0.12(+1.33%)
Feb 07, 2024
9.180
9.180
8.995
9.030
132,547
-0.09(-0.99%)
Feb 06, 2024
8.920
9.130
8.920
9.120
164,853
+0.18(+2.01%)
Feb 05, 2024
9.190
9.190
8.940
8.940
185,099
-0.40(-4.28%)
Feb 02, 2024
9.390
9.395
9.235
9.340
230,395
-0.18(-1.89%)
Feb 01, 2024
9.320
9.520
9.220
9.520
217,845
+0.26(+2.81%)
Jan 31, 2024
9.410
9.520
9.250
9.260
249,931
-0.15(-1.59%)
Jan 30, 2024
9.390
9.480
9.365
9.410
157,382
-0.04(-0.42%)
Jan 29, 2024
9.430
9.480
9.255
9.450
203,949
-0.01(-0.11%)
Jan 26, 2024
9.480
9.625
9.440
9.460
241,745
+0.04(+0.42%)
Jan 25, 2024
9.400
9.420
9.173
9.420
219,781
+0.12(+1.29%)
Jan 24, 2024
9.230
9.325
9.170
9.300
218,976
+0.13(+1.42%)
Jan 23, 2024
9.190
9.235
9.050
9.170
423,053
+0.09(+0.99%)
Jan 22, 2024
9.050
9.190
8.980
9.080
229,731
+0.06(+0.67%)
Jan 19, 2024
9.090
9.130
8.840
9.020
295,107
-0.01(-0.11%)
Jan 18, 2024
8.820
9.040
8.780
9.030
224,646
+0.24(+2.73%)
Jan 17, 2024
8.660
8.805
8.650
8.790
317,894
+0.04(+0.46%)
Jan 16, 2024
8.520
8.770
8.510
8.750
221,479
+0.22(+2.58%)
Jan 12, 2024
8.720
8.740
8.465
8.530
282,073
-0.08(-0.93%)
Jan 11, 2024
8.740
8.740
8.480
8.610
215,642
-0.13(-1.49%)
Jan 10, 2024
8.770
8.980
8.710
8.740
214,730
-0.02(-0.23%)
Jan 09, 2024
8.770
8.770
8.610
8.760
332,391
-0.14(-1.57%)
Jan 08, 2024
8.760
9.055
8.710
8.900
298,892
+0.14(+1.60%)
Jan 05, 2024
8.570
8.865
8.500
8.760
436,494
+0.18(+2.10%)
Jan 04, 2024
8.580
8.645
8.540
8.580
232,500
+0.03(+0.35%)
Jan 03, 2024
8.760
8.780
8.500
8.550
183,346
-0.25(-2.84%)
Jan 02, 2024
8.790
9.020
8.760
8.800
267,549
-0.02(-0.23%)
Dec 29, 2023
9.010
9.045
8.801
8.820
195,697
-0.21(-2.33%)
Dec 28, 2023
9.060
9.110
8.999
9.030
195,443
-0.02(-0.22%)
Dec 27, 2023
8.870
9.090
8.840
9.050
219,306
+0.18(+2.03%)
Dec 26, 2023
8.810
8.880
8.780
8.870
136,799
+0.06(+0.68%)
Dec 22, 2023
8.830
8.860
8.770
8.810
212,575
+0.03(+0.34%)
Dec 21, 2023
8.790
8.840
8.690
8.780
211,911
+0.09(+1.04%)
Dec 20, 2023
8.820
8.950
8.670
8.690
219,506
-0.18(-2.03%)
Dec 19, 2023
8.780
8.920
8.680
8.870
332,901
+0.14(+1.60%)
Dec 18, 2023
8.970
9.000
8.725
8.730
213,447
-0.16(-1.80%)
Dec 15, 2023
9.220
9.240
8.845
8.890
538,056
-0.26(-2.84%)
Dec 14, 2023
9.080
9.255
9.050
9.150
358,570
+0.17(+1.89%)
Dec 13, 2023
8.830
8.990
8.695
8.980
282,753
+0.19(+2.16%)
Dec 12, 2023
8.890
8.900
8.780
8.790
157,282
-0.08(-0.90%)
Dec 11, 2023
8.750
8.910
8.750
8.870
270,061
+0.15(+1.72%)
Dec 08, 2023
8.640
8.770
8.610
8.720
183,835
+0.05(+0.58%)
Dec 07, 2023
8.550
8.685
8.430
8.670
191,040
+0.16(+1.88%)
Dec 06, 2023
8.750
8.840
8.505
8.510
395,264
-0.20(-2.30%)
Dec 05, 2023
8.800
8.890
8.681
8.710
347,301
+0.02(+0.23%)
Dec 04, 2023
8.610
8.800
8.600
8.690
259,229
+0.09(+1.05%)
Dec 01, 2023
8.310
8.830
8.300
8.600
299,165
+0.29(+3.49%)
Nov 30, 2023
8.400
8.410
8.210
8.310
678,539
-0.09(-1.07%)
Nov 29, 2023
8.510
8.510
8.385
8.400
191,053
-0.02(-0.24%)
Nov 28, 2023
8.560
8.580
8.420
8.420
191,804
-0.17(-1.98%)
Nov 27, 2023
8.680
8.680
8.560
8.590
174,136
-0.07(-0.81%)
Nov 24, 2023
8.770
8.770
8.630
8.660
95,211
-0.14(-1.59%)
Nov 22, 2023
8.720
8.850
8.650
8.800
294,422
+0.16(+1.85%)
Nov 21, 2023
8.870
8.970
8.540
8.640
343,475
-0.28(-3.14%)
Nov 20, 2023
8.830
8.940
8.740
8.920
274,653
+0.13(+1.48%)
Nov 17, 2023
8.820
8.840
8.689
8.790
453,568
+0.07(+0.80%)
Nov 16, 2023
8.960
8.960
8.720
8.720
215,341
-0.26(-2.90%)
Nov 15, 2023
8.890
9.015
8.815
8.980
371,220
+0.11(+1.24%)
Nov 14, 2023
8.440
8.900
8.440
8.870
677,288
+0.56(+6.74%)
Nov 13, 2023
8.270
8.380
8.210
8.310
340,785
+0.01(+0.12%)
Nov 10, 2023
8.280
8.310
8.190
8.300
201,472
+0.08(+0.97%)
Nov 09, 2023
8.370
8.415
8.210
8.220
382,386
-0.12(-1.44%)
Nov 08, 2023
8.390
8.400
8.290
8.340
274,115
-0.07(-0.83%)
Nov 07, 2023
8.470
8.470
8.350
8.410
293,124
-0.05(-0.59%)
Nov 06, 2023
8.770
8.810
8.180
8.460
540,625
-0.32(-3.64%)
Nov 03, 2023
8.660
8.840
8.150
8.780
718,181
+0.07(+0.80%)
Nov 02, 2023
8.750
8.895
8.510
8.710
580,660
+0.16(+1.87%)
Nov 01, 2023
8.330
8.550
8.250
8.550
346,621
+0.20(+2.40%)
Oct 31, 2023
8.260
8.460
8.170
8.350
295,841
+0.11(+1.33%)
Oct 30, 2023
8.300
8.300
8.110
8.240
608,008
+0.03(+0.37%)
Oct 27, 2023
8.180
8.320
8.150
8.210
264,876
+0.03(+0.37%)
Oct 26, 2023
8.250
8.310
8.170
8.180
155,092
-0.05(-0.61%)
Oct 25, 2023
8.240
8.360
8.200
8.230
200,872
-0.02(-0.24%)
Oct 24, 2023
8.370
8.460
8.238
8.250
202,641
-0.08(-0.96%)
Oct 23, 2023
8.300
8.480
8.200
8.330
202,864
+0.08(+0.97%)
Oct 20, 2023
8.340
8.350
8.210
8.250
278,368
-0.07(-0.84%)
Oct 19, 2023
8.350
8.470
8.285
8.320
193,783
-0.03(-0.36%)
Oct 18, 2023
8.400
8.480
8.310
8.350
173,847
-0.13(-1.53%)
Oct 17, 2023
8.350
8.510
8.350
8.480
275,849
+0.08(+0.95%)
Oct 16, 2023
8.300
8.428
8.240
8.400
246,652
+0.19(+2.31%)
Oct 13, 2023
8.350
8.350
8.205
8.210
202,993
-0.14(-1.68%)
Oct 12, 2023
8.550
8.550
8.300
8.350
217,652
-0.17(-2.00%)
Oct 11, 2023
8.630
8.720
8.445
8.520
259,901
-0.10(-1.16%)
Oct 10, 2023
8.520
8.630
8.480
8.620
244,866
+0.10(+1.17%)
Oct 09, 2023
8.430
8.560
8.310
8.520
257,238
+0.02(+0.24%)
Oct 06, 2023
8.690
8.750
8.480
8.500
294,876
-0.18(-2.07%)
Oct 05, 2023
8.840
8.895
8.665
8.680
256,617
-0.15(-1.70%)
Oct 04, 2023
8.780
8.841
8.630
8.830
242,149
+0.05(+0.57%)
Oct 03, 2023
9.030
9.030
8.730
8.780
305,624
-0.25(-2.77%)
Oct 02, 2023
8.950
9.065
8.840
9.030
353,791
+0.08(+0.89%)
Sep 29, 2023
9.060
9.110
8.910
8.950
306,457
-0.05(-0.56%)
Sep 28, 2023
8.900
9.085
8.900
9.000
299,930
+0.10(+1.12%)
Sep 27, 2023
8.860
8.980
8.850
8.900
368,016
+0.06(+0.68%)
Sep 26, 2023
8.850
8.940
8.830
8.840
278,563
-0.09(-1.01%)
Sep 25, 2023
8.910
8.975
8.910
8.930
212,533
+0.01(+0.11%)
Sep 22, 2023
8.940
8.990
8.827
8.920
346,248
-0.01(-0.11%)
Sep 21, 2023
9.010
9.010
8.910
8.930
222,376
-0.13(-1.43%)
Sep 20, 2023
8.990
9.130
8.990
9.060
168,070
+0.09(+1.00%)
Sep 19, 2023
9.020
9.040
8.920
8.970
218,480
-0.05(-0.55%)
Sep 18, 2023
9.060
9.080
8.990
9.020
229,002
-0.05(-0.55%)
Sep 15, 2023
9.200
9.240
9.000
9.070
749,817
-0.10(-1.09%)
Sep 14, 2023
9.150
9.230
9.085
9.170
338,605
+0.10(+1.10%)
Sep 13, 2023
9.180
9.220
9.050
9.070
294,271
-0.09(-0.98%)
Sep 12, 2023
9.280
9.350
9.160
9.160
216,253
-0.14(-1.51%)
Sep 11, 2023
9.340
9.360
9.195
9.300
232,923
+0.02(+0.22%)
Sep 08, 2023
9.280
9.315
9.190
9.280
288,630
+0.02(+0.22%)
Sep 07, 2023
9.210
9.280
9.140
9.260
368,222
+0.05(+0.54%)
Sep 06, 2023
9.340
9.495
9.180
9.210
275,546
-0.11(-1.18%)
Sep 05, 2023
9.580
9.580
9.310
9.320
316,973
-0.27(-2.82%)
Sep 01, 2023
9.560
9.630
9.500
9.590
217,786
+0.08(+0.84%)
Aug 31, 2023
9.620
9.650
9.500
9.510
226,505
-0.11(-1.14%)
Aug 30, 2023
9.550
9.890
9.530
9.620
218,613
+0.05(+0.52%)
Aug 29, 2023
9.520
9.695
9.430
9.570
265,559
+0.04(+0.42%)
Aug 28, 2023
9.640
9.750
9.470
9.530
217,564
-0.07(-0.73%)
Aug 25, 2023
9.620
9.925
9.560
9.600
430,257
-0.02(-0.21%)
Aug 24, 2023
9.770
9.820
9.575
9.620
332,761
-0.20(-2.04%)
Aug 23, 2023
9.860
9.885
9.760
9.820
189,096
-0.01(-0.10%)
Aug 22, 2023
9.930
9.940
9.770
9.830
254,140
-0.07(-0.71%)
Aug 21, 2023
10.03
10.04
9.890
9.900
216,396
-0.12(-1.20%)
Aug 18, 2023
9.970
10.16
9.970
10.02
252,925
+0.05(+0.50%)
Aug 17, 2023
10.21
10.24
9.960
9.970
271,889
-0.20(-1.97%)
Aug 16, 2023
10.17
10.29
10.16
10.17
249,794
-0.05(-0.49%)
Aug 15, 2023
10.15
10.25
10.05
10.22
350,478
+0.01(+0.10%)
Aug 14, 2023
10.27
10.37
10.15
10.21
240,049
-0.10(-0.97%)
Aug 11, 2023
10.35
10.49
10.28
10.31
226,792
-0.07(-0.67%)
Aug 10, 2023
10.39
10.78
10.36
10.38
368,128
+0.25(+2.47%)
Aug 09, 2023
10.74
10.81
10.12
10.13
545,078
-0.62(-5.77%)
Aug 08, 2023
10.62
11.02
10.58
10.75
610,011
+0.12(+1.13%)
Aug 07, 2023
10.45
10.80
10.45
10.63
464,689
+0.24(+2.31%)
Aug 04, 2023
10.06
10.46
9.750
10.39
945,026
+0.31(+3.08%)
Aug 03, 2023
10.14
10.22
10.06
10.08
339,544
-0.07(-0.69%)
Aug 02, 2023
10.23
10.26
10.09
10.15
286,608
-0.18(-1.74%)
Aug 01, 2023
10.58
10.64
10.29
10.33
763,755
-0.32(-3.00%)
Jul 31, 2023
10.74
10.75
10.61
10.65
506,257
-0.08(-0.75%)
Jul 28, 2023
10.41
10.81
10.41
10.73
919,717
+0.34(+3.27%)
Jul 27, 2023
10.38
10.48
10.30
10.39
524,403
-0.02(-0.19%)
Jul 26, 2023
10.20
10.41
10.19
10.41
502,847
+0.18(+1.76%)
Jul 25, 2023
10.11
10.24
10.11
10.23
690,568
+0.10(+0.99%)
Jul 24, 2023
10.14
10.21
9.930
10.13
863,161
-0.04(-0.39%)
Jul 21, 2023
10.38
10.48
10.14
10.17
486,027
-0.18(-1.74%)
Jul 20, 2023
10.16
10.36
10.10
10.35
504,042
+0.22(+2.17%)
Jul 19, 2023
9.970
10.17
9.950
10.13
563,858
+0.18(+1.81%)
Jul 18, 2023
9.810
9.995
9.750
9.950
369,113
+0.17(+1.74%)
Jul 17, 2023
9.950
10.06
9.780
9.780
326,777
-0.18(-1.81%)
Jul 14, 2023
10.07
10.09
9.870
9.960
402,554
-0.09(-0.90%)
Jul 13, 2023
10.40
10.43
10.04
10.05
573,342
-0.25(-2.43%)
Jul 12, 2023
9.980
10.32
9.940
10.30
864,819
+0.34(+3.41%)
Jul 11, 2023
9.520
9.980
9.505
9.960
724,733
+0.46(+4.84%)
Jul 10, 2023
9.320
9.588
9.260
9.500
831,747
+0.20(+2.15%)
Jul 07, 2023
9.540
9.630
9.290
9.300
1,100,250
-0.22(-2.31%)
Jul 06, 2023
8.910
9.660
8.872
9.520
1,659,713
+0.61(+6.85%)
Jul 05, 2023
8.950
8.980
8.750
8.910
5,479,266
-0.07(-0.78%)
Jul 03, 2023
8.740
8.980
8.740
8.980
858,258
+0.21(+2.39%)
Jun 30, 2023
8.780
8.870
8.660
8.770
1,043,189
+0.07(+0.80%)
Jun 29, 2023
8.450
8.950
8.350
8.700
2,282,761
-0.44(-4.81%)
Jun 28, 2023
9.180
9.320
8.975
9.140
833,635
-0.04(-0.49%)
Jun 27, 2023
9.180
9.380
9.154
9.185
607,611
+0.02(+0.16%)
Jun 26, 2023
9.250
9.310
9.010
9.170
685,500
-0.12(-1.29%)
Jun 23, 2023
9.360
9.585
9.270
9.290
1,607,078
-0.17(-1.80%)
Jun 22, 2023
9.810
9.910
9.390
9.460
563,411
-0.39(-3.96%)
Jun 21, 2023
9.660
9.900
9.510
9.850
333,041
+0.17(+1.76%)
Jun 20, 2023
9.910
9.926
9.360
9.680
466,338
-0.25(-2.52%)
Jun 16, 2023
10.02
10.04
9.820
9.930
816,665
-0.01(-0.10%)
Jun 15, 2023
9.770
9.970
9.770
9.940
304,341
+0.88(+9.71%)
May 08, 2023
9.460
9.515
8.880
9.060
851,907
-0.29(-3.05%)
May 05, 2023
10.18
10.24
9.040
9.345
623,577
-0.17(-1.84%)
May 04, 2023
9.990
10.12
9.360
9.520
451,973
-0.47(-4.70%)
May 03, 2023
10.22
10.37
9.970
9.990
616,995
-0.23(-2.25%)
May 02, 2023
9.980
10.24
9.760
10.22
701,705
+0.20(+2.00%)
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.