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
Cepton, Inc. - Common Stock
(NQ:
CPTN
)
3.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
2.950
3.000
2.860
2.980
17,329
+0.12(+4.20%)
Apr 29, 2024
2.860
2.940
2.850
2.860
3,215
-0.05(-1.72%)
Apr 26, 2024
2.940
3.000
2.900
2.910
10,336
-0.09(-3.00%)
Apr 25, 2024
2.850
3.000
2.790
3.000
19,593
+0.13(+4.53%)
Apr 24, 2024
2.950
2.950
2.870
2.870
10,638
-0.13(-4.33%)
Apr 23, 2024
2.970
3.000
2.790
3.000
18,959
+0.03(+1.01%)
Apr 22, 2024
2.740
2.970
2.740
2.970
7,602
+0.23(+8.39%)
Apr 19, 2024
2.890
2.890
2.740
2.740
5,640
-0.14(-4.86%)
Apr 18, 2024
2.880
2.880
2.880
2.880
492
+0.02(+0.70%)
Apr 17, 2024
3.000
3.000
2.850
2.860
19,292
-0.15(-4.98%)
Apr 16, 2024
3.060
3.060
2.950
3.010
4,393
+0.06(+2.03%)
Apr 15, 2024
3.010
3.010
2.950
2.950
4,485
-0.10(-3.28%)
Apr 12, 2024
2.990
3.150
2.940
3.050
17,136
+0.12(+4.10%)
Apr 11, 2024
2.950
3.050
2.852
2.930
8,582
-0.08(-2.66%)
Apr 10, 2024
2.900
3.040
2.810
3.010
18,510
+0.14(+4.88%)
Apr 09, 2024
3.210
3.210
2.820
2.870
46,417
-0.35(-10.87%)
Apr 08, 2024
3.320
3.385
3.160
3.220
42,707
-0.05(-1.53%)
Apr 05, 2024
3.250
3.450
3.160
3.270
27,341
+0.02(+0.62%)
Apr 04, 2024
3.180
3.425
3.160
3.250
21,921
+0.08(+2.52%)
Apr 03, 2024
3.240
3.450
3.050
3.170
22,503
-0.05(-1.55%)
Apr 02, 2024
3.570
3.810
3.110
3.220
78,018
-0.17(-5.01%)
Apr 01, 2024
2.870
3.500
2.800
3.390
170,835
+0.61(+21.94%)
Mar 28, 2024
2.870
2.900
2.770
2.780
53,218
-0.01(-0.36%)
Mar 27, 2024
2.740
2.930
2.620
2.790
62,575
+0.05(+1.82%)
Mar 26, 2024
2.670
2.800
2.600
2.740
63,118
+0.14(+5.38%)
Mar 25, 2024
2.640
2.720
2.558
2.600
44,615
-0.03(-1.14%)
Mar 22, 2024
2.660
2.824
2.410
2.630
81,851
+0.07(+2.73%)
Mar 21, 2024
2.500
2.848
2.440
2.560
143,321
+0.15(+6.22%)
Mar 20, 2024
2.420
2.560
2.380
2.410
36,801
+0.00(+0.00%)
Mar 19, 2024
2.430
2.520
2.380
2.410
17,254
-0.03(-1.23%)
Mar 18, 2024
2.490
2.580
2.430
2.440
11,515
+0.01(+0.41%)
Mar 15, 2024
2.450
2.580
2.420
2.430
25,180
-0.13(-5.04%)
Mar 14, 2024
2.540
2.587
2.440
2.559
22,948
+0.06(+2.36%)
Mar 13, 2024
2.550
2.590
2.460
2.500
10,298
-0.02(-0.79%)
Mar 12, 2024
2.467
2.690
2.467
2.520
57,047
-0.06(-2.33%)
Mar 11, 2024
2.530
2.580
2.450
2.580
19,861
+0.06(+2.38%)
Mar 08, 2024
2.590
2.590
2.451
2.520
7,574
+0.02(+0.80%)
Mar 07, 2024
2.550
2.550
2.440
2.500
8,122
+0.00(+0.00%)
Mar 06, 2024
2.550
2.690
2.455
2.500
29,070
-0.04(-1.57%)
Mar 05, 2024
2.550
2.870
2.500
2.540
34,157
-0.04(-1.55%)
Mar 04, 2024
2.690
2.720
2.510
2.580
14,771
-0.05(-1.90%)
Mar 01, 2024
2.670
2.715
2.570
2.630
17,214
+0.01(+0.38%)
Feb 29, 2024
2.760
2.830
2.600
2.620
25,519
-0.05(-1.87%)
Feb 28, 2024
2.570
2.700
2.570
2.670
11,789
-0.00(-0.07%)
Feb 27, 2024
2.730
2.730
2.650
2.672
9,486
-0.06(-2.12%)
Feb 26, 2024
2.730
2.882
2.640
2.730
20,378
+0.04(+1.49%)
Feb 23, 2024
2.670
2.829
2.520
2.690
54,445
+0.13(+5.08%)
Feb 22, 2024
2.650
2.650
2.560
2.560
6,429
-0.08(-3.21%)
Feb 21, 2024
2.690
2.690
2.600
2.645
5,110
-0.02(-0.94%)
Feb 20, 2024
2.720
2.735
2.520
2.670
31,034
-0.03(-1.11%)
Feb 16, 2024
2.700
2.780
2.630
2.700
12,911
-0.00(-0.18%)
Feb 15, 2024
2.720
2.745
2.640
2.705
13,764
+0.00(+0.19%)
Feb 14, 2024
2.690
2.790
2.600
2.700
5,683
+0.06(+2.27%)
Feb 13, 2024
2.630
2.700
2.570
2.640
5,081
+0.04(+1.73%)
Feb 12, 2024
2.600
2.647
2.531
2.595
13,173
-0.02(-0.95%)
Feb 09, 2024
2.590
2.650
2.525
2.620
8,872
+0.07(+2.75%)
Feb 08, 2024
2.500
2.641
2.500
2.550
24,129
-0.01(-0.39%)
Feb 07, 2024
2.689
2.689
2.500
2.560
12,909
-0.04(-1.54%)
Feb 06, 2024
2.775
2.775
2.600
2.600
4,823
+0.09(+3.59%)
Feb 05, 2024
2.590
2.708
2.500
2.510
17,116
-0.07(-2.71%)
Feb 02, 2024
2.581
2.660
2.520
2.580
24,303
+0.01(+0.39%)
Feb 01, 2024
2.660
2.690
2.550
2.570
33,678
-0.05(-1.91%)
Jan 31, 2024
2.720
2.740
2.610
2.620
27,702
-0.07(-2.60%)
Jan 30, 2024
2.720
2.780
2.600
2.690
30,499
-0.03(-1.10%)
Jan 29, 2024
2.760
2.840
2.700
2.720
16,087
-0.07(-2.51%)
Jan 26, 2024
2.740
2.820
2.720
2.790
7,176
+0.05(+1.82%)
Jan 25, 2024
2.780
2.906
2.610
2.740
24,164
-0.02(-0.72%)
Jan 24, 2024
2.760
2.877
2.680
2.760
37,960
-0.01(-0.36%)
Jan 23, 2024
2.880
2.930
2.755
2.770
34,283
-0.05(-1.77%)
Jan 22, 2024
2.850
2.950
2.770
2.820
22,614
-0.03(-0.88%)
Jan 19, 2024
2.930
3.040
2.810
2.845
22,812
-0.09(-3.23%)
Jan 18, 2024
3.140
3.140
2.940
2.940
12,881
-0.20(-6.37%)
Jan 17, 2024
3.020
3.140
2.940
3.140
17,347
+0.06(+1.95%)
Jan 16, 2024
3.070
3.090
2.900
3.080
21,818
+0.04(+1.32%)
Jan 12, 2024
3.125
3.125
2.975
3.040
12,582
+0.01(+0.33%)
Jan 11, 2024
3.180
3.190
3.030
3.030
25,871
-0.11(-3.50%)
Jan 10, 2024
3.200
3.200
3.040
3.140
9,290
-0.06(-1.88%)
Jan 09, 2024
3.000
3.200
2.950
3.200
113,198
+0.25(+8.47%)
Jan 08, 2024
3.000
3.050
2.940
2.950
33,843
-0.03(-1.01%)
Jan 05, 2024
3.000
3.140
2.923
2.980
18,686
-0.06(-1.97%)
Jan 04, 2024
2.972
3.138
2.972
3.040
6,538
-0.11(-3.49%)
Jan 03, 2024
3.080
3.150
2.940
3.150
26,742
+0.07(+2.27%)
Jan 02, 2024
3.110
3.200
3.000
3.080
18,525
-0.06(-1.91%)
Dec 29, 2023
3.170
3.295
3.120
3.140
41,759
-0.10(-3.09%)
Dec 28, 2023
3.240
3.527
3.191
3.240
25,426
+0.02(+0.62%)
Dec 27, 2023
3.400
3.460
3.200
3.220
63,770
-0.19(-5.57%)
Dec 26, 2023
3.600
3.690
3.354
3.410
79,506
-0.38(-9.94%)
Dec 22, 2023
3.610
3.800
3.340
3.786
63,099
+0.47(+14.04%)
Dec 21, 2023
2.890
3.550
2.820
3.320
199,721
+0.48(+16.90%)
Dec 20, 2023
2.950
2.978
2.780
2.840
44,905
-0.18(-5.96%)
Dec 19, 2023
2.920
3.040
2.850
3.020
37,404
+0.16(+5.59%)
Dec 18, 2023
2.920
3.020
2.820
2.860
32,677
-0.12(-4.03%)
Dec 15, 2023
2.920
3.050
2.810
2.980
89,939
+0.06(+2.05%)
Dec 14, 2023
2.920
3.070
2.800
2.920
336,055
-1.05(-26.45%)
Dec 13, 2023
3.710
4.130
3.700
3.970
17,853
+0.17(+4.47%)
Dec 12, 2023
3.850
3.890
3.800
3.800
14,489
-0.08(-2.06%)
Dec 11, 2023
4.500
4.500
3.845
3.880
14,614
-0.62(-13.78%)
Dec 08, 2023
4.420
4.650
4.010
4.500
29,617
+0.00(+0.00%)
Dec 07, 2023
4.740
4.970
4.100
4.500
34,247
-0.37(-7.60%)
Dec 06, 2023
4.190
5.200
3.995
4.870
130,453
+0.59(+13.79%)
Dec 05, 2023
3.360
4.420
3.360
4.280
58,924
+0.94(+28.14%)
Dec 04, 2023
3.370
3.400
3.230
3.340
23,145
+0.00(+0.00%)
Dec 01, 2023
2.940
3.340
2.900
3.340
21,872
+0.44(+15.17%)
Nov 30, 2023
2.940
2.975
2.900
2.900
13,139
-0.01(-0.34%)
Nov 29, 2023
2.920
2.946
2.840
2.910
10,701
+0.06(+2.11%)
Nov 28, 2023
2.890
2.940
2.850
2.850
4,776
+0.03(+1.06%)
Nov 27, 2023
2.900
2.900
2.800
2.820
8,249
-0.08(-2.76%)
Nov 24, 2023
3.055
3.055
2.900
2.900
7,327
+0.09(+3.20%)
Nov 22, 2023
2.870
2.890
2.790
2.810
9,271
-0.01(-0.35%)
Nov 21, 2023
2.780
2.920
2.780
2.820
23,682
-0.05(-1.74%)
Nov 20, 2023
2.950
2.950
2.850
2.870
13,458
-0.13(-4.33%)
Nov 17, 2023
2.770
3.130
2.770
3.000
53,680
+0.30(+11.11%)
Nov 16, 2023
3.080
3.115
2.380
2.700
135,367
-0.38(-12.34%)
Nov 15, 2023
3.280
3.372
3.060
3.080
36,867
-0.22(-6.67%)
Nov 14, 2023
3.510
3.700
3.260
3.300
15,925
-0.24(-6.78%)
Nov 13, 2023
3.700
3.800
3.500
3.540
11,869
-0.06(-1.67%)
Nov 10, 2023
3.820
4.149
3.560
3.600
35,699
-0.18(-4.76%)
Nov 09, 2023
4.060
4.180
3.560
3.780
9,319
-0.36(-8.70%)
Nov 08, 2023
4.130
4.240
4.020
4.140
9,986
+0.04(+0.98%)
Nov 07, 2023
3.900
4.210
3.837
4.100
6,901
+0.22(+5.67%)
Nov 06, 2023
3.780
4.000
3.780
3.880
9,984
+0.12(+3.19%)
Nov 03, 2023
3.710
3.834
3.630
3.760
9,077
+0.06(+1.62%)
Nov 02, 2023
3.530
3.700
3.478
3.700
9,240
+0.17(+4.82%)
Nov 01, 2023
3.490
3.530
3.400
3.530
3,853
+0.02(+0.57%)
Oct 31, 2023
3.565
3.565
3.480
3.510
3,208
-0.03(-0.85%)
Oct 30, 2023
3.620
3.625
3.470
3.540
15,636
-0.01(-0.28%)
Oct 27, 2023
3.570
3.630
3.472
3.550
7,028
+0.07(+2.01%)
Oct 26, 2023
3.630
3.670
3.370
3.480
8,275
-0.17(-4.66%)
Oct 25, 2023
3.470
3.650
3.410
3.650
1,137
+0.16(+4.58%)
Oct 24, 2023
3.520
3.560
3.400
3.490
6,122
+0.01(+0.29%)
Oct 23, 2023
3.490
3.640
3.400
3.480
3,268
-0.06(-1.69%)
Oct 20, 2023
3.560
3.640
3.500
3.540
39,065
-0.04(-1.12%)
Oct 19, 2023
3.690
3.728
3.510
3.580
5,600
-0.13(-3.50%)
Oct 18, 2023
3.770
3.800
3.600
3.710
12,608
-0.08(-2.11%)
Oct 17, 2023
3.660
3.890
3.660
3.790
13,556
+0.12(+3.27%)
Oct 16, 2023
3.700
3.860
3.610
3.670
4,968
+0.01(+0.27%)
Oct 13, 2023
3.650
3.720
3.410
3.660
43,452
+0.07(+1.95%)
Oct 12, 2023
3.900
3.940
3.450
3.590
57,051
-0.30(-7.71%)
Oct 11, 2023
4.000
4.100
3.850
3.890
30,601
-0.11(-2.75%)
Oct 10, 2023
3.850
4.050
3.770
4.000
39,019
+0.11(+2.83%)
Oct 09, 2023
3.900
3.900
3.750
3.890
24,646
+0.03(+0.78%)
Oct 06, 2023
3.750
4.050
3.660
3.860
72,563
+0.02(+0.52%)
Oct 05, 2023
3.800
3.900
3.750
3.840
24,374
-0.03(-0.78%)
Oct 04, 2023
3.640
3.920
3.600
3.870
47,601
+0.22(+6.03%)
Oct 03, 2023
3.650
3.690
3.620
3.650
33,713
-0.01(-0.27%)
Oct 02, 2023
3.850
3.870
3.550
3.660
41,112
-0.14(-3.68%)
Sep 29, 2023
3.860
3.960
3.800
3.800
20,836
-0.07(-1.81%)
Sep 28, 2023
3.820
3.960
3.750
3.870
21,769
+0.04(+1.04%)
Sep 27, 2023
3.860
3.970
3.820
3.830
25,699
-0.01(-0.26%)
Sep 26, 2023
3.950
4.003
3.800
3.840
37,492
-0.15(-3.76%)
Sep 25, 2023
4.060
4.165
3.910
3.990
52,012
-0.19(-4.55%)
Sep 22, 2023
3.890
4.320
3.500
4.180
155,680
+0.27(+6.91%)
Sep 21, 2023
3.900
4.100
3.900
3.910
32,202
-0.11(-2.74%)
Sep 20, 2023
4.300
4.571
3.930
4.020
69,253
-0.48(-10.69%)
Sep 19, 2023
4.600
4.700
4.279
4.501
31,393
-0.21(-4.48%)
Sep 18, 2023
5.100
5.149
4.500
4.712
65,744
-0.48(-9.21%)
Sep 15, 2023
4.500
5.200
4.500
5.190
128,882
+0.59(+12.83%)
Sep 14, 2023
4.300
4.700
4.200
4.600
50,658
+0.28(+6.48%)
Sep 13, 2023
4.200
4.439
4.200
4.320
28,903
+0.07(+1.67%)
Sep 12, 2023
4.300
4.320
4.200
4.249
10,533
-0.07(-1.71%)
Sep 11, 2023
4.260
4.420
3.930
4.323
80,749
+0.08(+2.01%)
Sep 08, 2023
4.670
4.670
4.208
4.238
29,101
-0.27(-6.03%)
Sep 07, 2023
5.100
5.101
4.500
4.510
59,308
-0.60(-11.66%)
Sep 06, 2023
5.400
5.450
5.100
5.105
21,020
-0.26(-4.83%)
Sep 05, 2023
5.300
5.450
5.300
5.364
32,347
+0.04(+0.81%)
Sep 01, 2023
5.556
5.557
5.300
5.321
25,577
-0.16(-2.94%)
Aug 31, 2023
5.400
5.609
5.400
5.482
26,562
+0.01(+0.24%)
Aug 30, 2023
5.410
5.573
5.400
5.469
42,596
+0.06(+1.09%)
Aug 29, 2023
5.250
5.590
5.250
5.410
58,301
+0.12(+2.27%)
Aug 28, 2023
5.260
5.550
5.130
5.290
55,784
+0.03(+0.57%)
Aug 25, 2023
5.210
5.310
5.000
5.260
36,687
-0.02(-0.38%)
Aug 24, 2023
5.900
5.909
5.200
5.280
56,630
-0.55(-9.47%)
Aug 23, 2023
5.702
6.201
5.630
5.832
42,379
+0.10(+1.67%)
Aug 22, 2023
5.300
5.800
5.251
5.736
33,886
+0.54(+10.33%)
Aug 21, 2023
6.000
6.010
5.100
5.199
57,133
-0.71(-12.06%)
Aug 18, 2023
6.000
6.500
5.900
5.912
43,653
-0.25(-4.03%)
Aug 17, 2023
5.700
6.310
5.650
6.160
43,063
+0.44(+7.73%)
Aug 16, 2023
6.100
6.116
5.600
5.718
42,630
-0.42(-6.84%)
Aug 15, 2023
6.400
6.355
6.100
6.138
32,353
-0.22(-3.41%)
Aug 14, 2023
7.200
7.210
6.251
6.355
91,248
-0.86(-11.92%)
Aug 11, 2023
8.100
8.127
7.025
7.215
75,559
-0.95(-11.58%)
Aug 10, 2023
7.400
8.750
7.300
8.160
184,348
+0.71(+9.57%)
Aug 09, 2023
7.200
7.600
7.169
7.447
20,645
+0.21(+2.86%)
Aug 08, 2023
8.900
8.900
6.900
7.240
32,893
-0.74(-9.26%)
Aug 07, 2023
8.500
8.624
7.695
7.979
23,702
-0.42(-5.01%)
Aug 04, 2023
8.440
8.824
8.200
8.400
27,482
-0.06(-0.70%)
Aug 03, 2023
8.400
8.763
7.865
8.459
19,448
+0.29(+3.51%)
Aug 02, 2023
8.239
8.723
7.600
8.172
44,181
+0.38(+4.89%)
Aug 01, 2023
7.500
8.200
7.300
7.791
44,377
+0.57(+7.91%)
Jul 31, 2023
6.700
7.699
6.713
7.220
64,070
+0.47(+6.96%)
Jul 28, 2023
6.857
6.936
6.600
6.750
39,091
-0.15(-2.17%)
Jul 27, 2023
7.099
7.099
6.800
6.900
26,360
+0.04(+0.58%)
Jul 26, 2023
6.801
7.100
6.680
6.860
12,615
+0.00(+0.06%)
Jul 25, 2023
7.100
7.200
6.750
6.856
34,442
+0.06(+0.82%)
Jul 24, 2023
6.900
7.200
6.701
6.800
37,149
-0.23(-3.27%)
Jul 21, 2023
6.710
7.370
6.700
7.030
33,043
+0.33(+4.93%)
Jul 20, 2023
7.300
7.399
6.572
6.700
47,541
-0.30(-4.30%)
Jul 19, 2023
6.370
7.467
6.370
7.001
88,591
+0.54(+8.37%)
Jul 18, 2023
6.171
6.621
6.100
6.460
15,586
+0.32(+5.21%)
Jul 17, 2023
6.700
6.700
5.900
6.140
30,986
-0.47(-7.12%)
Jul 14, 2023
7.110
7.300
6.600
6.611
21,990
-0.54(-7.49%)
Jul 13, 2023
7.200
7.466
6.900
7.146
48,701
-0.11(-1.45%)
Jul 12, 2023
6.247
7.251
6.230
7.251
69,274
+0.75(+11.57%)
Jul 11, 2023
5.500
6.799
5.401
6.499
75,657
+0.93(+16.80%)
Jul 10, 2023
5.100
5.620
5.000
5.564
47,320
+0.45(+8.82%)
Jul 07, 2023
4.700
5.299
4.700
5.113
21,963
+0.45(+9.70%)
Jul 06, 2023
5.238
5.623
4.661
4.661
52,623
-0.74(-13.69%)
Jul 05, 2023
5.200
5.600
5.237
5.400
21,370
+0.16(+3.11%)
Jul 03, 2023
5.200
5.400
5.085
5.237
20,260
+0.39(+7.98%)
Jun 30, 2023
4.800
5.200
4.799
4.850
43,738
-0.05(-1.02%)
Jun 29, 2023
4.900
5.599
4.800
4.900
53,929
+0.00(+0.00%)
Jun 28, 2023
4.500
5.161
4.500
4.900
75,128
+0.28(+6.11%)
Jun 27, 2023
4.900
5.400
4.618
4.618
50,175
-0.31(-6.21%)
Jun 26, 2023
5.100
5.202
4.900
4.924
100,528
-0.10(-1.99%)
Jun 23, 2023
5.300
5.600
5.024
5.024
508,395
-0.48(-8.65%)
Jun 22, 2023
5.500
5.700
5.200
5.500
24,056
-0.03(-0.52%)
Jun 21, 2023
5.910
6.100
5.300
5.529
45,124
-0.37(-6.34%)
Jun 20, 2023
6.000
6.414
5.663
5.903
37,183
-0.09(-1.45%)
Jun 16, 2023
6.700
6.896
5.842
5.990
63,168
-0.51(-7.85%)
Jun 15, 2023
6.600
7.200
6.500
6.500
63,291
+2.46(+60.81%)
May 08, 2023
3.600
4.087
3.551
4.042
45,182
+0.39(+10.62%)
May 05, 2023
3.700
3.700
3.580
3.654
31,980
+0.01(+0.19%)
May 04, 2023
3.760
3.799
3.544
3.647
21,992
-0.11(-2.88%)
May 03, 2023
3.646
3.798
3.400
3.755
20,511
+0.11(+2.99%)
May 02, 2023
3.809
3.875
3.301
3.646
38,243
-0.17(-4.35%)
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.