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
Berry Pete Corp
(NQ:
BRY
)
7.450
-0.270 (-3.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
8.750
8.750
8.470
8.490
1,487,827
-0.30(-3.41%)
Apr 29, 2024
8.770
8.875
8.725
8.790
689,569
+0.05(+0.57%)
Apr 26, 2024
8.660
8.760
8.590
8.740
637,952
+0.07(+0.81%)
Apr 25, 2024
8.600
8.700
8.490
8.670
573,352
+0.04(+0.46%)
Apr 24, 2024
8.610
8.660
8.470
8.630
938,906
-0.05(-0.58%)
Apr 23, 2024
8.490
8.700
8.430
8.680
686,921
+0.13(+1.52%)
Apr 22, 2024
8.360
8.640
8.250
8.550
637,544
+0.14(+1.66%)
Apr 19, 2024
8.250
8.470
8.240
8.410
599,532
+0.12(+1.45%)
Apr 18, 2024
8.330
8.435
8.280
8.290
489,267
-0.03(-0.36%)
Apr 17, 2024
8.380
8.530
8.280
8.320
448,947
-0.01(-0.12%)
Apr 16, 2024
8.260
8.350
8.120
8.330
539,011
+0.04(+0.48%)
Apr 15, 2024
8.420
8.520
8.240
8.290
509,877
-0.15(-1.78%)
Apr 12, 2024
8.730
8.860
8.385
8.440
717,156
-0.22(-2.54%)
Apr 11, 2024
8.720
8.790
8.600
8.660
704,812
-0.07(-0.80%)
Apr 10, 2024
8.530
8.750
8.460
8.730
955,640
+0.14(+1.63%)
Apr 09, 2024
8.690
8.730
8.515
8.590
630,662
-0.06(-0.69%)
Apr 08, 2024
8.720
8.750
8.620
8.650
651,523
-0.04(-0.46%)
Apr 05, 2024
8.660
8.720
8.530
8.690
726,185
+0.05(+0.58%)
Apr 04, 2024
8.470
8.660
8.460
8.640
975,691
+0.22(+2.61%)
Apr 03, 2024
8.280
8.450
8.260
8.420
930,427
+0.15(+1.81%)
Apr 02, 2024
8.070
8.270
8.070
8.270
720,615
+0.18(+2.22%)
Apr 01, 2024
8.070
8.100
7.995
8.090
782,533
+0.04(+0.50%)
Mar 28, 2024
7.930
8.090
8.010
8.050
1,564,673
+0.18(+2.29%)
Mar 27, 2024
7.770
7.900
7.765
7.870
669,595
+0.10(+1.29%)
Mar 26, 2024
7.980
8.035
7.770
7.770
577,184
-0.14(-1.77%)
Mar 25, 2024
7.730
7.989
7.680
7.910
1,461,438
+0.20(+2.59%)
Mar 22, 2024
7.820
7.850
7.710
7.710
1,278,787
-0.13(-1.66%)
Mar 21, 2024
7.790
7.865
7.750
7.840
998,813
+0.02(+0.26%)
Mar 20, 2024
7.650
7.830
7.640
7.820
1,135,828
+0.10(+1.30%)
Mar 19, 2024
7.480
7.735
7.480
7.720
815,463
+0.22(+2.93%)
Mar 18, 2024
7.340
7.510
7.270
7.500
1,128,082
+0.16(+2.18%)
Mar 15, 2024
7.170
7.360
7.170
7.340
1,889,174
+0.13(+1.80%)
Mar 14, 2024
7.280
7.280
7.100
7.210
1,345,540
-0.05(-0.69%)
Mar 13, 2024
7.250
7.328
7.168
7.260
1,281,762
+0.07(+0.94%)
Mar 12, 2024
7.086
7.226
7.009
7.192
1,146,472
+0.13(+1.78%)
Mar 11, 2024
6.806
7.081
6.758
7.067
1,400,099
+0.29(+4.27%)
Mar 08, 2024
6.864
6.903
6.652
6.777
1,544,560
-0.07(-0.99%)
Mar 07, 2024
6.826
7.188
6.777
6.845
4,231,156
+0.02(+0.28%)
Mar 06, 2024
6.632
6.891
6.570
6.826
1,376,933
+0.14(+2.17%)
Mar 05, 2024
6.710
6.777
6.671
6.681
945,291
-0.06(-0.86%)
Mar 04, 2024
6.951
6.990
6.690
6.739
1,092,413
-0.21(-3.06%)
Mar 01, 2024
6.883
7.028
6.869
6.951
942,283
+0.14(+2.13%)
Feb 29, 2024
6.903
6.951
6.806
6.806
2,162,877
-0.01(-0.14%)
Feb 28, 2024
6.864
6.951
6.816
6.816
1,438,939
-0.08(-1.12%)
Feb 27, 2024
6.835
6.951
6.806
6.893
1,509,999
+0.11(+1.56%)
Feb 26, 2024
6.806
6.927
6.739
6.787
1,260,530
-0.01(-0.14%)
Feb 23, 2024
6.768
6.845
6.613
6.797
1,112,476
-0.08(-1.12%)
Feb 22, 2024
6.816
6.883
6.700
6.874
1,414,463
+0.06(+0.85%)
Feb 21, 2024
6.623
6.859
6.623
6.816
976,097
+0.25(+3.82%)
Feb 20, 2024
6.594
6.724
6.546
6.565
1,071,896
-0.03(-0.44%)
Feb 16, 2024
6.584
6.661
6.455
6.594
805,670
+0.01(+0.15%)
Feb 15, 2024
6.295
6.652
6.285
6.584
1,050,014
+0.32(+5.08%)
Feb 14, 2024
6.285
6.309
6.174
6.266
854,741
+0.02(+0.31%)
Feb 13, 2024
6.459
6.459
6.227
6.246
744,457
-0.23(-3.58%)
Feb 12, 2024
6.285
6.526
6.285
6.478
787,607
+0.18(+2.91%)
Feb 09, 2024
6.275
6.368
6.241
6.295
822,221
+0.03(+0.46%)
Feb 08, 2024
6.208
6.285
6.174
6.266
988,290
+0.04(+0.62%)
Feb 07, 2024
6.401
6.449
6.092
6.227
1,171,690
-0.16(-2.57%)
Feb 06, 2024
6.179
6.459
6.164
6.391
1,151,596
+0.22(+3.60%)
Feb 05, 2024
6.169
6.256
6.005
6.169
1,153,225
-0.02(-0.31%)
Feb 02, 2024
6.381
6.381
6.184
6.188
736,214
-0.19(-3.03%)
Feb 01, 2024
6.526
6.555
6.324
6.381
780,421
-0.10(-1.49%)
Jan 31, 2024
6.758
6.758
6.468
6.478
627,704
-0.26(-3.87%)
Jan 30, 2024
6.623
6.748
6.584
6.739
643,345
+0.06(+0.87%)
Jan 29, 2024
6.690
6.690
6.536
6.681
991,884
+0.01(+0.14%)
Jan 26, 2024
6.671
6.719
6.560
6.671
658,186
+0.01(+0.14%)
Jan 25, 2024
6.584
6.671
6.536
6.661
794,498
+0.13(+1.92%)
Jan 24, 2024
6.497
6.575
6.478
6.536
781,221
+0.10(+1.50%)
Jan 23, 2024
6.410
6.517
6.410
6.439
566,601
+0.02(+0.30%)
Jan 22, 2024
6.372
6.435
6.299
6.420
654,187
+0.05(+0.76%)
Jan 19, 2024
6.275
6.372
6.189
6.372
911,835
+0.11(+1.69%)
Jan 18, 2024
6.256
6.275
6.159
6.266
846,063
+0.05(+0.78%)
Jan 17, 2024
6.246
6.309
6.208
6.217
622,881
-0.09(-1.38%)
Jan 16, 2024
6.488
6.502
6.295
6.304
1,042,613
-0.18(-2.83%)
Jan 12, 2024
6.565
6.623
6.430
6.488
712,221
+0.06(+0.90%)
Jan 11, 2024
6.372
6.459
6.304
6.430
661,685
+0.10(+1.52%)
Jan 10, 2024
6.410
6.410
6.256
6.333
763,211
-0.08(-1.20%)
Jan 09, 2024
6.536
6.536
6.362
6.410
961,435
-0.12(-1.78%)
Jan 08, 2024
6.546
6.594
6.435
6.526
985,536
-0.13(-1.89%)
Jan 05, 2024
6.613
6.695
6.584
6.652
988,630
+0.07(+1.03%)
Jan 04, 2024
6.951
6.980
6.584
6.584
995,204
-0.32(-4.62%)
Jan 03, 2024
6.835
6.941
6.777
6.903
743,174
+0.10(+1.42%)
Jan 02, 2024
6.855
6.966
6.758
6.806
1,000,471
+0.02(+0.28%)
Dec 29, 2023
6.893
6.908
6.777
6.787
562,069
-0.10(-1.40%)
Dec 28, 2023
7.019
7.048
6.874
6.883
660,802
-0.14(-2.06%)
Dec 27, 2023
7.057
7.081
6.995
7.028
528,283
-0.03(-0.41%)
Dec 26, 2023
6.941
7.086
6.864
7.057
644,747
+0.18(+2.67%)
Dec 22, 2023
6.826
6.951
6.826
6.874
534,847
+0.09(+1.28%)
Dec 21, 2023
6.768
6.797
6.690
6.787
673,291
+0.07(+1.01%)
Dec 20, 2023
6.816
6.912
6.710
6.719
904,917
-0.09(-1.28%)
Dec 19, 2023
6.671
6.830
6.613
6.806
775,780
+0.13(+1.88%)
Dec 18, 2023
6.816
6.855
6.676
6.681
951,519
+0.01(+0.14%)
Dec 15, 2023
6.787
6.787
6.586
6.671
2,484,855
-0.06(-0.86%)
Dec 14, 2023
6.671
6.792
6.642
6.729
1,186,429
+0.18(+2.80%)
Dec 13, 2023
6.372
6.555
6.295
6.546
1,802,853
+0.17(+2.73%)
Dec 12, 2023
6.565
6.575
6.295
6.372
1,127,078
-0.27(-4.07%)
Dec 11, 2023
6.719
6.729
6.623
6.642
685,695
-0.08(-1.15%)
Dec 08, 2023
6.710
6.777
6.671
6.719
565,677
+0.07(+1.02%)
Dec 07, 2023
6.584
6.690
6.468
6.652
983,185
+0.08(+1.17%)
Dec 06, 2023
6.565
6.642
6.497
6.575
1,022,389
-0.04(-0.58%)
Dec 05, 2023
6.816
6.874
6.604
6.613
645,660
-0.21(-3.11%)
Dec 04, 2023
6.864
6.864
6.729
6.826
1,091,173
-0.08(-1.12%)
Dec 01, 2023
6.912
7.062
6.855
6.903
712,493
-0.03(-0.42%)
Nov 30, 2023
6.922
7.072
6.826
6.932
1,034,942
+0.05(+0.70%)
Nov 29, 2023
6.951
7.019
6.826
6.883
532,738
+0.02(+0.28%)
Nov 28, 2023
6.951
6.990
6.850
6.864
659,313
-0.08(-1.11%)
Nov 27, 2023
7.009
7.048
6.879
6.941
762,577
-0.14(-2.04%)
Nov 24, 2023
6.835
7.125
6.835
7.086
666,501
+0.24(+3.53%)
Nov 22, 2023
6.661
6.874
6.604
6.845
651,994
+0.07(+1.00%)
Nov 21, 2023
6.787
6.864
6.690
6.777
486,412
-0.07(-0.99%)
Nov 20, 2023
6.816
6.893
6.787
6.845
635,068
+0.07(+1.00%)
Nov 17, 2023
6.642
6.893
6.632
6.777
781,114
+0.24(+3.69%)
Nov 16, 2023
6.826
6.826
6.439
6.536
1,122,978
-0.37(-5.31%)
Nov 15, 2023
6.826
7.023
6.903
1,011,052
+0.03(+0.42%)
Nov 14, 2023
6.806
6.912
6.695
6.874
1,413,308
+0.13(+1.86%)
Nov 13, 2023
6.711
6.823
6.636
6.748
1,523,665
+0.08(+1.27%)
Nov 10, 2023
6.673
6.758
6.580
6.664
850,797
+0.07(+0.99%)
Nov 09, 2023
6.739
6.814
6.580
6.598
1,079,231
-0.09(-1.40%)
Nov 08, 2023
6.795
6.842
6.645
6.692
1,107,190
-0.13(-1.92%)
Nov 07, 2023
6.992
7.039
6.781
6.823
846,074
-0.30(-4.21%)
Nov 06, 2023
7.198
7.205
7.020
7.123
1,036,610
-0.07(-1.04%)
Nov 03, 2023
7.311
7.367
7.133
7.198
1,282,542
-0.05(-0.65%)
Nov 02, 2023
7.086
7.264
6.926
7.245
1,236,417
+0.09(+1.31%)
Nov 01, 2023
6.683
7.503
5.858
7.151
2,634,011
-0.67(-8.62%)
Oct 31, 2023
7.686
7.836
7.508
7.826
756,902
+0.15(+1.95%)
Oct 30, 2023
7.751
7.807
7.592
7.676
682,280
-0.06(-0.73%)
Oct 27, 2023
7.892
7.929
7.695
7.732
848,542
-0.12(-1.55%)
Oct 26, 2023
7.845
7.892
7.657
7.854
779,007
-0.03(-0.36%)
Oct 25, 2023
7.901
7.939
7.793
7.882
600,878
-0.03(-0.36%)
Oct 24, 2023
7.817
7.967
7.789
7.911
925,795
+0.11(+1.44%)
Oct 23, 2023
7.836
7.892
7.714
7.798
637,484
-0.13(-1.65%)
Oct 20, 2023
8.060
8.060
7.840
7.929
667,403
-0.12(-1.51%)
Oct 19, 2023
8.023
8.098
7.896
8.051
896,919
-0.06(-0.69%)
Oct 18, 2023
8.201
8.267
8.032
8.107
1,246,405
-0.02(-0.23%)
Oct 17, 2023
8.107
8.351
8.098
8.126
1,939,374
+0.02(+0.23%)
Oct 16, 2023
7.967
8.140
7.873
8.107
834,633
+0.23(+2.98%)
Oct 13, 2023
7.845
7.957
7.808
7.873
682,260
+0.18(+2.31%)
Oct 12, 2023
7.751
7.779
7.629
7.695
921,554
-0.01(-0.12%)
Oct 11, 2023
7.620
7.747
7.573
7.704
633,488
+0.02(+0.24%)
Oct 10, 2023
7.582
7.732
7.517
7.686
603,478
+0.12(+1.61%)
Oct 09, 2023
7.358
7.592
7.358
7.564
847,163
+0.38(+5.35%)
Oct 06, 2023
7.104
7.226
7.020
7.179
725,041
+0.14(+2.00%)
Oct 05, 2023
6.936
7.114
6.898
7.039
1,527,741
+0.02(+0.27%)
Oct 04, 2023
7.283
7.292
6.973
7.020
952,457
-0.37(-5.07%)
Oct 03, 2023
7.236
7.395
7.198
7.395
1,074,529
+0.16(+2.20%)
Oct 02, 2023
7.686
7.732
7.170
7.236
1,316,243
-0.45(-5.85%)
Sep 29, 2023
8.060
8.060
7.667
7.686
1,621,463
-0.38(-4.76%)
Sep 28, 2023
7.967
8.089
7.948
8.070
1,059,156
+0.09(+1.18%)
Sep 27, 2023
7.892
8.117
7.868
7.976
1,290,620
+0.22(+2.90%)
Sep 26, 2023
7.826
8.004
7.714
7.751
1,911,859
-0.17(-2.13%)
Sep 25, 2023
7.648
7.925
7.582
7.920
842,505
+0.28(+3.68%)
Sep 22, 2023
7.582
7.704
7.578
7.639
803,172
+0.07(+0.99%)
Sep 21, 2023
7.611
7.639
7.517
7.564
1,011,938
+0.00(+0.00%)
Sep 20, 2023
7.573
7.704
7.554
7.564
662,880
-0.06(-0.74%)
Sep 19, 2023
7.751
7.850
7.587
7.620
676,512
-0.07(-0.97%)
Sep 18, 2023
7.789
7.845
7.611
7.695
662,509
+0.00(+0.00%)
Sep 15, 2023
7.807
7.845
7.690
7.695
1,962,663
-0.14(-1.79%)
Sep 14, 2023
7.911
8.032
7.789
7.836
797,689
+0.04(+0.48%)
Sep 13, 2023
7.854
7.911
7.742
7.798
1,396,426
-0.03(-0.36%)
Sep 12, 2023
7.826
7.915
7.751
7.826
747,929
+0.13(+1.71%)
Sep 11, 2023
7.957
8.051
7.676
7.695
657,581
-0.26(-3.30%)
Sep 08, 2023
7.948
8.075
7.929
7.957
572,096
+0.07(+0.83%)
Sep 07, 2023
8.042
8.154
7.868
7.892
860,267
-0.14(-1.75%)
Sep 06, 2023
8.154
8.218
8.009
8.032
449,600
-0.12(-1.49%)
Sep 05, 2023
8.323
8.379
8.145
8.154
566,198
-0.08(-1.02%)
Sep 01, 2023
8.126
8.258
8.126
8.239
464,089
+0.21(+2.57%)
Aug 31, 2023
8.023
8.098
7.896
8.032
893,263
+0.06(+0.71%)
Aug 30, 2023
7.976
8.028
7.915
7.976
584,568
+0.02(+0.24%)
Aug 29, 2023
7.920
7.976
7.751
7.957
459,305
+0.07(+0.83%)
Aug 28, 2023
7.789
7.911
7.742
7.892
481,675
+0.12(+1.57%)
Aug 25, 2023
7.704
7.798
7.601
7.770
517,166
+0.10(+1.34%)
Aug 24, 2023
7.714
7.798
7.629
7.667
448,912
-0.13(-1.68%)
Aug 23, 2023
7.789
7.971
7.751
7.798
818,756
-0.07(-0.95%)
Aug 22, 2023
7.939
8.050
7.826
7.873
606,373
-0.06(-0.71%)
Aug 21, 2023
7.845
8.004
7.826
7.929
758,644
+0.12(+1.56%)
Aug 18, 2023
7.807
7.854
7.625
7.807
858,149
-0.07(-0.95%)
Aug 17, 2023
7.882
8.042
7.826
7.882
815,607
+0.10(+1.33%)
Aug 16, 2023
7.564
7.784
7.564
7.779
641,450
+0.22(+2.98%)
Aug 15, 2023
7.498
7.573
7.395
7.554
732,277
-0.01(-0.12%)
Aug 14, 2023
7.573
7.629
7.498
7.564
603,372
-0.17(-2.18%)
Aug 11, 2023
7.723
7.777
7.677
7.732
434,835
+0.06(+0.72%)
Aug 10, 2023
7.788
7.834
7.668
7.677
872,980
-0.09(-1.19%)
Aug 09, 2023
7.769
7.834
7.697
7.769
595,220
+0.11(+1.44%)
Aug 08, 2023
7.410
7.659
7.299
7.659
663,921
+0.12(+1.59%)
Aug 07, 2023
7.539
7.599
7.391
7.539
625,761
+0.06(+0.74%)
Aug 04, 2023
7.557
7.640
7.474
7.484
707,316
-0.07(-0.98%)
Aug 03, 2023
7.410
7.696
7.295
7.557
1,001,964
+0.23(+3.14%)
Aug 02, 2023
7.438
7.590
7.235
7.327
1,216,578
+0.17(+2.32%)
Aug 01, 2023
7.143
7.189
6.968
7.161
675,936
-0.03(-0.38%)
Jul 31, 2023
7.087
7.198
7.079
7.189
542,683
+0.14(+1.96%)
Jul 28, 2023
7.106
7.143
7.032
7.050
466,605
-0.06(-0.78%)
Jul 27, 2023
7.023
7.124
6.958
7.106
785,209
+0.14(+1.98%)
Jul 26, 2023
6.940
7.004
6.912
6.968
545,944
-0.03(-0.40%)
Jul 25, 2023
6.885
7.060
6.820
6.995
700,533
+0.07(+1.07%)
Jul 24, 2023
6.921
7.014
6.866
6.921
511,053
+0.05(+0.67%)
Jul 21, 2023
6.885
6.931
6.829
6.875
657,649
+0.01(+0.13%)
Jul 20, 2023
6.894
7.004
6.760
6.866
675,213
+0.04(+0.54%)
Jul 19, 2023
6.820
7.023
6.756
6.829
595,497
+0.03(+0.41%)
Jul 18, 2023
6.682
6.894
6.636
6.802
1,021,749
+0.36(+5.58%)
Jul 17, 2023
6.442
6.525
6.290
6.442
1,123,527
-0.22(-3.32%)
Jul 14, 2023
6.885
6.940
6.613
6.663
562,629
-0.27(-3.86%)
Jul 13, 2023
6.848
7.069
6.811
6.931
666,413
+0.06(+0.94%)
Jul 12, 2023
6.931
7.041
6.838
6.866
636,604
-0.01(-0.13%)
Jul 11, 2023
6.728
6.885
6.682
6.875
514,740
+0.19(+2.90%)
Jul 10, 2023
6.590
6.728
6.548
6.682
484,704
+0.11(+1.68%)
Jul 07, 2023
6.258
6.663
6.258
6.571
1,061,952
+0.29(+4.55%)
Jul 06, 2023
6.368
6.415
6.143
6.285
551,363
-0.14(-2.15%)
Jul 05, 2023
6.497
6.539
6.396
6.424
434,239
-0.05(-0.71%)
Jul 03, 2023
6.387
6.571
6.378
6.470
445,358
+0.13(+2.03%)
Jun 30, 2023
6.359
6.378
6.244
6.341
1,010,063
+0.04(+0.58%)
Jun 29, 2023
6.175
6.332
6.147
6.304
513,296
+0.17(+2.70%)
Jun 28, 2023
6.147
6.198
6.037
6.138
399,197
+0.01(+0.15%)
Jun 27, 2023
6.184
6.207
6.074
6.129
530,447
-0.06(-0.89%)
Jun 26, 2023
6.184
6.364
6.175
6.184
594,357
-0.01(-0.15%)
Jun 23, 2023
6.129
6.290
6.074
6.193
2,560,756
-0.06(-1.03%)
Jun 22, 2023
6.276
6.295
6.083
6.258
982,462
-0.10(-1.59%)
Jun 21, 2023
6.368
6.461
6.322
6.359
419,975
-0.02(-0.29%)
Jun 20, 2023
6.571
6.636
6.249
6.378
552,279
-0.20(-3.08%)
Jun 16, 2023
6.673
6.682
6.548
6.580
1,210,046
-0.09(-1.38%)
Jun 15, 2023
6.497
6.691
6.497
6.673
693,340
+0.39(+6.16%)
May 08, 2023
6.485
6.602
6.281
6.285
786,756
-0.07(-1.14%)
May 05, 2023
6.313
6.376
6.222
6.358
908,546
+0.26(+4.23%)
May 04, 2023
6.077
6.113
5.869
6.100
1,051,736
+0.06(+0.97%)
May 03, 2023
6.313
6.579
5.959
6.041
1,854,992
-0.71(-10.47%)
May 02, 2023
6.793
6.802
6.521
6.747
1,478,424
-0.13(-1.84%)
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.