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
The One Group
(NQ:
STKS
)
5.520
-0.230 (-4.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 28, 2023
7.630
8.070
7.610
7.830
33,959
+0.15(+1.95%)
Apr 27, 2023
7.640
7.730
7.520
7.680
20,809
+0.08(+1.05%)
Apr 26, 2023
7.570
7.860
7.540
7.600
56,324
-0.05(-0.65%)
Apr 25, 2023
7.870
7.870
7.490
7.650
66,333
-0.35(-4.37%)
Apr 24, 2023
8.150
8.150
7.970
8.000
67,119
-0.17(-2.08%)
Apr 21, 2023
8.450
8.450
8.090
8.170
93,603
-0.31(-3.66%)
Apr 20, 2023
8.570
8.750
8.430
8.480
25,066
-0.18(-2.08%)
Apr 19, 2023
8.440
8.680
8.280
8.660
39,904
+0.15(+1.76%)
Apr 18, 2023
8.490
8.667
8.190
8.510
80,482
+0.02(+0.24%)
Apr 17, 2023
8.700
8.760
8.360
8.490
131,322
-0.24(-2.75%)
Apr 14, 2023
9.000
9.000
8.650
8.730
77,660
-0.19(-2.13%)
Apr 13, 2023
8.850
9.049
8.780
8.920
137,604
+0.06(+0.68%)
Apr 12, 2023
8.910
8.950
8.640
8.860
98,864
+0.10(+1.14%)
Apr 11, 2023
8.790
9.060
8.700
8.760
59,867
+0.06(+0.69%)
Apr 10, 2023
8.440
8.710
8.425
8.700
134,335
+0.32(+3.82%)
Apr 06, 2023
8.250
8.440
8.220
8.380
84,800
+0.08(+0.96%)
Apr 05, 2023
8.270
8.500
8.200
8.300
85,084
-0.02(-0.24%)
Apr 04, 2023
8.290
8.460
8.250
8.320
86,761
+0.03(+0.36%)
Apr 03, 2023
8.100
8.318
7.980
8.290
91,792
+0.19(+2.35%)
Mar 31, 2023
8.050
8.220
7.810
8.100
79,622
+0.10(+1.25%)
Mar 30, 2023
8.050
8.250
7.910
8.000
64,986
+0.01(+0.13%)
Mar 29, 2023
8.000
8.230
7.876
7.990
94,373
+0.04(+0.50%)
Mar 28, 2023
7.770
8.080
7.770
7.950
44,644
+0.13(+1.66%)
Mar 27, 2023
7.830
7.850
7.720
7.820
49,931
+0.10(+1.30%)
Mar 24, 2023
7.650
7.750
7.490
7.720
75,776
-0.03(-0.39%)
Mar 23, 2023
8.130
8.260
7.700
7.750
78,142
-0.37(-4.56%)
Mar 22, 2023
8.290
8.490
8.030
8.120
61,146
-0.19(-2.29%)
Mar 21, 2023
8.150
8.351
8.000
8.310
75,850
+0.31(+3.88%)
Mar 20, 2023
8.010
8.085
7.860
8.000
58,551
+0.00(+0.00%)
Mar 17, 2023
7.940
8.165
7.880
8.000
138,305
-0.06(-0.81%)
Mar 16, 2023
7.760
8.270
7.750
8.065
76,638
+0.19(+2.48%)
Mar 15, 2023
7.970
8.070
7.820
7.870
93,550
-0.33(-4.02%)
Mar 14, 2023
8.140
8.310
7.921
8.200
123,194
+0.29(+3.67%)
Mar 13, 2023
8.160
8.230
7.820
7.910
61,942
-0.39(-4.70%)
Mar 10, 2023
8.550
8.990
8.200
8.300
122,325
-0.05(-0.60%)
Mar 09, 2023
8.540
8.960
8.350
8.350
77,701
-0.25(-2.91%)
Mar 08, 2023
8.640
8.890
8.350
8.600
92,934
+0.07(+0.82%)
Mar 07, 2023
8.670
8.840
8.460
8.530
37,211
-0.14(-1.61%)
Mar 06, 2023
8.470
8.840
8.470
8.670
150,214
+0.12(+1.40%)
Mar 03, 2023
8.410
8.640
8.310
8.550
42,484
+0.14(+1.66%)
Mar 02, 2023
8.400
8.610
8.365
8.410
40,641
-0.08(-0.94%)
Mar 01, 2023
8.490
8.650
8.390
8.490
61,036
-0.01(-0.12%)
Feb 28, 2023
8.480
8.550
8.320
8.500
77,097
+0.00(+0.00%)
Feb 27, 2023
8.340
8.530
8.260
8.500
56,734
+0.23(+2.78%)
Feb 24, 2023
8.420
8.520
8.190
8.270
36,830
-0.33(-3.84%)
Feb 23, 2023
8.680
8.720
8.470
8.600
39,696
-0.01(-0.12%)
Feb 22, 2023
8.670
8.820
7.810
8.610
55,149
-0.04(-0.46%)
Feb 21, 2023
8.960
8.960
8.630
8.650
57,075
-0.41(-4.53%)
Feb 17, 2023
9.100
9.195
8.920
9.060
55,559
+0.01(+0.11%)
Feb 16, 2023
8.910
9.400
8.860
9.050
78,686
-0.03(-0.33%)
Feb 15, 2023
8.670
9.110
8.642
9.080
54,222
+0.38(+4.37%)
Feb 14, 2023
8.510
8.780
8.420
8.700
71,016
+0.18(+2.11%)
Feb 13, 2023
8.380
8.730
8.380
8.520
90,367
+0.17(+2.04%)
Feb 10, 2023
8.390
8.460
8.210
8.350
79,189
+0.00(+0.00%)
Feb 09, 2023
8.400
8.600
8.200
8.350
83,034
+0.04(+0.48%)
Feb 08, 2023
8.280
8.410
8.030
8.310
63,409
-0.10(-1.19%)
Feb 07, 2023
8.000
8.430
8.000
8.410
83,344
+0.35(+4.34%)
Feb 06, 2023
7.940
8.145
7.930
8.060
51,003
-0.01(-0.12%)
Feb 03, 2023
7.690
8.150
7.690
8.070
110,326
+0.30(+3.86%)
Feb 02, 2023
7.620
7.900
7.370
7.770
59,501
+0.22(+2.91%)
Feb 01, 2023
7.540
7.640
7.270
7.550
59,096
+0.02(+0.27%)
Jan 31, 2023
7.460
7.625
7.310
7.530
52,248
+0.13(+1.76%)
Jan 30, 2023
7.430
7.500
7.270
7.400
57,297
-0.11(-1.46%)
Jan 27, 2023
7.430
7.600
7.412
7.510
32,211
+0.09(+1.21%)
Jan 26, 2023
7.430
7.569
7.331
7.420
40,841
+0.07(+0.95%)
Jan 25, 2023
7.260
7.390
7.140
7.350
44,071
+0.04(+0.55%)
Jan 24, 2023
7.230
7.420
7.165
7.310
44,829
-0.01(-0.14%)
Jan 23, 2023
7.130
7.435
7.090
7.320
62,238
+0.21(+2.95%)
Jan 20, 2023
6.920
7.150
6.820
7.110
63,052
+0.28(+4.10%)
Jan 19, 2023
6.790
6.895
6.690
6.830
75,954
-0.05(-0.73%)
Jan 18, 2023
7.350
7.350
6.870
6.880
56,826
-0.46(-6.27%)
Jan 17, 2023
7.420
7.485
7.310
7.340
40,926
-0.06(-0.81%)
Jan 13, 2023
7.220
7.420
7.220
7.400
97,432
+0.04(+0.54%)
Jan 12, 2023
7.140
7.475
7.100
7.360
69,778
+0.26(+3.66%)
Jan 11, 2023
7.220
7.365
7.080
7.100
76,741
-0.02(-0.28%)
Jan 10, 2023
6.830
7.200
6.740
7.120
109,960
+0.28(+4.09%)
Jan 09, 2023
6.380
6.860
6.380
6.840
141,754
+0.46(+7.21%)
Jan 06, 2023
5.820
6.410
5.820
6.380
269,989
+0.57(+9.81%)
Jan 05, 2023
6.060
6.060
5.510
5.810
220,767
-0.28(-4.60%)
Jan 04, 2023
6.280
6.545
6.040
6.090
275,884
-0.23(-3.64%)
Jan 03, 2023
6.320
6.435
6.280
6.320
99,813
+0.02(+0.32%)
Dec 30, 2022
6.340
6.430
6.240
6.300
107,658
-0.13(-2.02%)
Dec 29, 2022
6.260
6.470
6.160
6.430
107,164
+0.20(+3.21%)
Dec 28, 2022
6.270
6.290
6.100
6.230
156,849
-0.04(-0.64%)
Dec 27, 2022
6.310
6.370
6.255
6.270
103,246
-0.09(-1.42%)
Dec 23, 2022
6.190
6.390
6.122
6.360
83,435
+0.17(+2.75%)
Dec 22, 2022
6.050
6.230
6.010
6.190
124,610
+0.03(+0.49%)
Dec 21, 2022
5.930
6.290
5.930
6.160
122,981
-0.09(-1.44%)
Dec 20, 2022
6.070
6.280
6.030
6.250
114,089
+0.17(+2.80%)
Dec 19, 2022
6.310
6.380
6.040
6.080
106,737
-0.23(-3.65%)
Dec 16, 2022
6.060
6.570
6.060
6.310
355,116
+0.17(+2.77%)
Dec 15, 2022
6.360
6.570
6.120
6.140
116,381
-0.26(-4.06%)
Dec 14, 2022
6.630
6.920
6.310
6.400
129,755
-0.26(-3.90%)
Dec 13, 2022
6.690
6.850
6.500
6.660
65,557
+0.10(+1.52%)
Dec 12, 2022
6.620
6.776
6.400
6.560
53,580
-0.13(-1.94%)
Dec 09, 2022
6.720
7.000
6.630
6.690
57,909
-0.11(-1.62%)
Dec 08, 2022
6.550
6.870
6.540
6.800
92,288
+0.25(+3.82%)
Dec 07, 2022
6.460
6.660
6.460
6.550
84,155
+0.04(+0.61%)
Dec 06, 2022
6.360
6.600
6.300
6.510
165,937
+0.10(+1.56%)
Dec 05, 2022
6.390
6.660
6.360
6.410
63,448
-0.09(-1.38%)
Dec 02, 2022
6.540
6.920
6.420
6.500
56,860
-0.18(-2.69%)
Dec 01, 2022
6.650
6.787
6.550
6.680
37,432
+0.09(+1.37%)
Nov 30, 2022
6.460
6.670
6.390
6.590
75,348
+0.07(+1.07%)
Nov 29, 2022
6.570
6.620
6.450
6.520
68,099
-0.04(-0.61%)
Nov 28, 2022
6.480
6.750
6.480
6.560
70,932
-0.07(-1.06%)
Nov 25, 2022
6.540
6.710
6.540
6.630
19,892
+0.14(+2.16%)
Nov 23, 2022
6.490
6.580
6.370
6.490
63,326
-0.02(-0.31%)
Nov 22, 2022
6.490
6.625
6.415
6.510
92,154
+0.06(+0.93%)
Nov 21, 2022
6.640
6.740
6.360
6.450
149,834
-0.24(-3.59%)
Nov 18, 2022
6.480
6.797
6.390
6.690
111,132
+0.36(+5.69%)
Nov 17, 2022
6.270
6.560
6.130
6.330
75,610
+0.03(+0.48%)
Nov 16, 2022
6.360
6.520
6.150
6.300
107,468
-0.20(-3.08%)
Nov 15, 2022
6.500
6.880
6.380
6.500
57,362
+0.16(+2.52%)
Nov 14, 2022
6.220
6.490
6.150
6.340
207,891
-0.01(-0.16%)
Nov 11, 2022
6.450
6.780
6.280
6.350
95,919
-0.04(-0.63%)
Nov 10, 2022
5.510
6.440
5.410
6.390
342,940
+1.35(+26.79%)
Nov 09, 2022
5.240
5.240
4.910
5.040
216,047
-0.14(-2.70%)
Nov 08, 2022
5.510
5.520
5.100
5.180
258,200
-0.23(-4.25%)
Nov 07, 2022
5.860
6.070
5.330
5.410
282,694
-0.32(-5.58%)
Nov 04, 2022
6.510
6.582
5.530
5.730
340,302
-1.27(-18.14%)
Nov 03, 2022
7.040
7.290
6.870
7.000
76,162
-0.05(-0.71%)
Nov 02, 2022
7.390
7.050
7.050
44,451
-0.36(-4.86%)
Nov 01, 2022
7.520
7.590
7.270
7.410
188,130
-0.07(-0.94%)
Oct 31, 2022
7.540
7.600
7.402
7.480
199,034
-0.13(-1.71%)
Oct 28, 2022
7.250
7.815
7.190
7.610
169,345
+0.51(+7.18%)
Oct 27, 2022
7.030
7.276
6.940
7.100
60,961
+0.10(+1.43%)
Oct 26, 2022
6.760
7.170
6.624
7.000
91,987
+0.22(+3.24%)
Oct 25, 2022
6.580
6.920
6.580
6.780
28,011
+0.20(+3.04%)
Oct 24, 2022
6.680
6.680
6.500
6.580
29,128
-0.05(-0.75%)
Oct 21, 2022
6.630
6.660
6.500
6.630
70,277
+0.07(+1.07%)
Oct 20, 2022
6.660
6.895
6.510
6.560
41,791
-0.15(-2.24%)
Oct 19, 2022
6.880
6.950
6.590
6.710
62,627
-0.27(-3.87%)
Oct 18, 2022
7.090
7.360
6.950
6.980
52,860
+0.01(+0.14%)
Oct 17, 2022
6.890
7.040
6.810
6.970
50,231
+0.24(+3.57%)
Oct 14, 2022
7.010
7.080
6.640
6.730
35,605
-0.20(-2.89%)
Oct 13, 2022
6.610
6.980
6.520
6.930
56,627
+0.16(+2.36%)
Oct 12, 2022
6.770
6.830
6.539
6.770
40,177
+0.02(+0.30%)
Oct 11, 2022
6.530
6.805
6.460
6.750
61,511
+0.18(+2.74%)
Oct 10, 2022
6.650
6.710
6.370
6.570
85,504
-0.05(-0.76%)
Oct 07, 2022
6.890
6.890
6.585
6.620
84,926
-0.35(-5.02%)
Oct 06, 2022
7.120
7.300
6.940
6.970
28,870
-0.17(-2.38%)
Oct 05, 2022
6.920
7.190
6.870
7.140
55,345
+0.14(+2.00%)
Oct 04, 2022
6.890
7.020
6.860
7.000
69,071
+0.24(+3.55%)
Oct 03, 2022
6.740
6.840
6.560
6.760
81,315
+0.12(+1.81%)
Sep 30, 2022
6.800
6.920
6.630
6.640
57,871
-0.12(-1.78%)
Sep 29, 2022
6.890
6.890
6.660
6.760
47,137
-0.21(-3.01%)
Sep 28, 2022
6.900
7.100
6.760
6.970
120,397
+0.13(+1.90%)
Sep 27, 2022
6.750
6.940
6.660
6.840
148,242
+0.17(+2.55%)
Sep 26, 2022
7.000
7.210
6.654
6.670
168,846
-0.36(-5.12%)
Sep 23, 2022
7.030
7.100
6.810
7.030
274,445
+0.18(+2.63%)
Sep 22, 2022
6.990
7.010
6.690
6.850
184,934
-0.14(-2.00%)
Sep 21, 2022
7.110
7.270
6.780
6.990
798,371
-0.07(-0.99%)
Sep 20, 2022
7.030
7.080
6.890
7.060
135,182
-0.07(-0.98%)
Sep 19, 2022
6.930
7.280
6.850
7.130
193,208
+0.16(+2.30%)
Sep 16, 2022
7.030
7.050
6.730
6.970
176,800
-0.08(-1.13%)
Sep 15, 2022
7.060
7.410
7.030
7.050
176,798
-0.03(-0.42%)
Sep 14, 2022
7.380
7.720
7.021
7.080
122,108
-0.33(-4.45%)
Sep 13, 2022
7.340
7.530
7.270
7.410
141,235
-0.30(-3.89%)
Sep 12, 2022
7.550
7.770
7.518
7.710
104,533
+0.24(+3.21%)
Sep 09, 2022
7.370
7.560
7.370
7.470
126,258
+0.22(+3.03%)
Sep 08, 2022
7.000
7.490
7.000
7.250
197,533
+0.31(+4.47%)
Sep 07, 2022
6.570
6.940
6.570
6.940
87,325
+0.38(+5.79%)
Sep 06, 2022
7.060
7.060
6.540
6.560
72,117
-0.39(-5.61%)
Sep 02, 2022
7.280
7.290
6.940
6.950
80,633
-0.20(-2.80%)
Sep 01, 2022
7.020
7.310
6.875
7.150
86,446
+0.01(+0.14%)
Aug 31, 2022
7.150
7.360
7.020
7.140
119,572
-0.01(-0.14%)
Aug 30, 2022
7.470
7.470
7.070
7.150
99,260
-0.31(-4.22%)
Aug 29, 2022
7.890
7.890
7.460
7.465
112,088
-0.42(-5.27%)
Aug 26, 2022
8.750
9.040
7.780
7.880
126,126
-0.89(-10.15%)
Aug 25, 2022
8.860
9.350
8.620
8.770
656,080
-0.05(-0.57%)
Aug 24, 2022
8.600
8.900
8.515
8.820
103,352
+0.17(+1.97%)
Aug 23, 2022
8.680
8.900
8.560
8.650
383,805
-0.06(-0.69%)
Aug 22, 2022
8.620
8.750
8.620
8.710
111,477
+0.01(+0.11%)
Aug 19, 2022
8.620
8.790
8.620
8.700
119,037
-0.03(-0.34%)
Aug 18, 2022
8.710
8.910
8.600
8.730
63,701
-0.04(-0.46%)
Aug 17, 2022
8.650
8.920
8.600
8.770
65,087
+0.13(+1.50%)
Aug 16, 2022
8.390
8.690
8.370
8.640
81,795
+0.10(+1.17%)
Aug 15, 2022
8.400
8.610
8.128
8.540
93,044
+0.12(+1.43%)
Aug 12, 2022
8.450
8.485
8.100
8.420
34,525
+0.08(+0.96%)
Aug 11, 2022
8.170
8.450
8.170
8.340
40,966
+0.19(+2.33%)
Aug 10, 2022
8.300
8.490
8.120
8.150
65,428
-0.05(-0.61%)
Aug 09, 2022
8.050
8.445
7.950
8.200
70,126
+0.15(+1.86%)
Aug 08, 2022
7.880
8.330
7.880
8.050
82,401
+0.18(+2.29%)
Aug 05, 2022
8.450
8.610
7.771
7.870
113,047
-0.96(-10.87%)
Aug 04, 2022
8.170
8.951
8.170
8.830
100,475
+0.15(+1.73%)
Aug 03, 2022
8.550
8.901
8.550
8.680
46,445
+0.18(+2.12%)
Aug 02, 2022
8.310
8.640
8.310
8.500
43,924
+0.18(+2.16%)
Aug 01, 2022
8.260
8.480
8.060
8.320
61,770
-0.07(-0.83%)
Jul 29, 2022
8.010
8.500
8.010
8.390
71,333
+0.21(+2.57%)
Jul 28, 2022
8.180
8.260
8.030
8.180
29,076
+0.06(+0.74%)
Jul 27, 2022
8.040
8.120
7.768
8.120
45,071
+0.34(+4.37%)
Jul 26, 2022
7.770
7.900
7.640
7.780
44,913
-0.09(-1.14%)
Jul 25, 2022
8.000
8.030
7.770
7.870
38,873
-0.15(-1.87%)
Jul 22, 2022
8.250
8.281
7.950
8.020
44,000
-0.27(-3.26%)
Jul 21, 2022
8.380
8.450
8.080
8.290
39,268
-0.16(-1.89%)
Jul 20, 2022
8.190
8.500
8.139
8.450
84,619
+0.32(+3.94%)
Jul 19, 2022
8.100
8.550
7.880
8.130
105,176
+0.50(+6.55%)
Jul 18, 2022
7.730
8.100
7.540
7.630
59,228
+0.03(+0.39%)
Jul 15, 2022
7.350
7.700
7.145
7.600
66,666
+0.38(+5.26%)
Jul 14, 2022
7.220
7.290
7.020
7.220
42,801
-0.14(-1.90%)
Jul 13, 2022
7.250
7.580
7.130
7.360
33,815
-0.02(-0.27%)
Jul 12, 2022
7.260
7.590
7.260
7.380
49,761
+0.05(+0.68%)
Jul 11, 2022
7.530
7.670
7.250
7.330
42,767
-0.31(-4.06%)
Jul 08, 2022
7.420
7.780
7.300
7.640
53,487
+0.24(+3.24%)
Jul 07, 2022
7.450
8.010
7.335
7.400
116,488
-0.14(-1.86%)
Jul 06, 2022
7.980
7.985
7.520
7.540
53,116
-0.24(-3.08%)
Jul 05, 2022
7.540
7.800
7.110
7.780
68,044
+0.15(+1.97%)
Jul 01, 2022
7.330
7.680
7.005
7.630
54,859
+0.26(+3.53%)
Jun 30, 2022
7.290
7.450
7.090
7.370
184,593
+0.03(+0.41%)
Jun 29, 2022
7.790
7.800
7.310
7.340
104,567
-0.49(-6.26%)
Jun 28, 2022
8.150
8.310
7.810
7.830
45,301
-0.31(-3.81%)
Jun 27, 2022
8.100
8.470
8.000
8.140
60,337
+0.11(+1.37%)
Jun 24, 2022
7.920
8.200
7.880
8.030
197,241
+0.16(+2.03%)
Jun 23, 2022
8.070
8.125
7.820
7.870
71,752
-0.23(-2.84%)
Jun 22, 2022
8.070
8.233
7.980
8.100
81,412
-0.03(-0.37%)
Jun 21, 2022
8.130
8.350
8.000
8.130
96,240
+0.08(+0.99%)
Jun 17, 2022
8.000
8.405
7.861
8.050
165,881
+0.15(+1.90%)
Jun 16, 2022
8.240
8.300
7.890
7.900
120,328
-0.63(-7.39%)
Jun 15, 2022
8.660
8.930
8.430
8.530
111,059
-0.09(-1.04%)
Jun 14, 2022
8.610
9.040
8.020
8.620
69,274
-0.01(-0.12%)
Jun 13, 2022
8.750
8.920
8.328
8.630
116,817
-0.42(-4.64%)
Jun 10, 2022
9.200
9.330
8.820
9.050
88,630
-0.41(-4.33%)
Jun 09, 2022
9.530
9.940
9.360
9.460
95,185
-0.13(-1.36%)
Jun 08, 2022
9.120
9.720
9.120
9.590
124,028
+0.38(+4.13%)
Jun 07, 2022
9.150
9.330
9.080
9.210
55,438
-0.07(-0.75%)
Jun 06, 2022
9.180
9.315
9.100
9.280
62,043
+0.28(+3.11%)
Jun 03, 2022
9.200
9.200
8.892
9.000
72,433
-0.21(-2.28%)
Jun 02, 2022
8.920
9.380
8.870
9.210
92,677
+0.25(+2.79%)
Jun 01, 2022
9.060
9.380
8.755
8.960
63,704
-0.03(-0.33%)
May 31, 2022
9.210
9.340
8.966
8.990
92,010
-0.35(-3.75%)
May 27, 2022
8.940
9.430
8.940
9.340
67,704
+0.45(+5.06%)
May 26, 2022
8.660
9.170
8.660
8.890
81,596
+0.30(+3.49%)
May 25, 2022
8.080
8.735
8.080
8.590
70,070
+0.47(+5.79%)
May 24, 2022
8.330
8.330
7.850
8.120
110,410
-0.33(-3.91%)
May 23, 2022
8.500
8.540
8.300
8.450
84,577
+0.00(+0.00%)
May 20, 2022
8.940
8.940
8.175
8.450
146,929
-0.33(-3.76%)
May 19, 2022
8.520
9.010
8.270
8.780
116,194
+0.17(+1.97%)
May 18, 2022
8.810
8.980
8.510
8.610
92,369
-0.35(-3.91%)
May 17, 2022
8.750
9.120
8.565
8.960
88,155
+0.41(+4.80%)
May 16, 2022
8.700
8.720
8.400
8.550
114,222
-0.28(-3.17%)
May 13, 2022
8.880
9.145
8.800
8.830
88,100
+0.07(+0.80%)
May 12, 2022
8.410
8.790
8.180
8.760
69,728
+0.25(+2.94%)
May 11, 2022
8.890
9.100
8.400
8.510
84,082
-0.43(-4.81%)
May 10, 2022
9.020
9.270
8.710
8.940
68,770
-0.02(-0.22%)
May 09, 2022
9.210
9.220
8.705
8.960
186,430
-0.47(-4.98%)
May 06, 2022
9.360
9.815
8.950
9.430
161,276
+0.42(+4.66%)
May 05, 2022
9.300
9.460
8.920
9.010
83,197
-0.48(-5.06%)
May 04, 2022
9.490
9.550
8.990
9.490
71,284
-0.01(-0.11%)
May 03, 2022
9.560
9.560
9.110
9.500
76,396
-0.09(-0.94%)
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.