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
Information Svcs Group
(NQ:
III
)
3.340
-0.020 (-0.60%)
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
3.440
3.460
3.350
3.370
188,612
-0.07(-2.18%)
Apr 29, 2024
3.450
3.495
3.420
3.445
133,780
-0.01(-0.14%)
Apr 26, 2024
3.500
3.515
3.430
3.450
152,541
-0.04(-1.15%)
Apr 25, 2024
3.500
3.520
3.480
3.490
198,437
-0.01(-0.29%)
Apr 24, 2024
3.560
3.565
3.480
3.500
111,378
-0.06(-1.69%)
Apr 23, 2024
3.580
3.640
3.560
3.560
72,339
-0.03(-0.84%)
Apr 22, 2024
3.630
3.670
3.570
3.590
86,708
-0.01(-0.28%)
Apr 19, 2024
3.570
3.715
3.570
3.600
305,436
-0.04(-1.10%)
Apr 18, 2024
3.660
3.710
3.630
3.640
110,484
-0.01(-0.27%)
Apr 17, 2024
3.720
3.720
3.510
3.650
123,605
-0.03(-0.82%)
Apr 16, 2024
3.760
3.790
3.680
3.680
66,580
-0.08(-2.13%)
Apr 15, 2024
3.700
3.780
3.700
3.760
121,128
+0.07(+1.90%)
Apr 12, 2024
3.860
3.880
3.670
3.690
102,082
-0.16(-4.16%)
Apr 11, 2024
3.915
3.922
3.820
3.850
68,942
-0.04(-1.03%)
Apr 10, 2024
3.900
3.930
3.850
3.890
123,943
-0.10(-2.51%)
Apr 09, 2024
3.910
4.010
3.910
3.990
103,744
+0.08(+2.05%)
Apr 08, 2024
4.000
4.018
3.910
3.910
66,072
-0.09(-2.25%)
Apr 05, 2024
4.060
4.104
3.999
4.000
48,865
-0.07(-1.72%)
Apr 04, 2024
4.110
4.150
4.060
4.070
75,375
-0.01(-0.25%)
Apr 03, 2024
4.080
4.185
4.050
4.080
153,415
+0.00(+0.00%)
Apr 02, 2024
3.970
4.090
3.970
4.080
111,067
+0.09(+2.26%)
Apr 01, 2024
4.050
4.060
3.930
3.990
150,027
-0.05(-1.24%)
Mar 28, 2024
4.040
4.130
3.970
4.040
107,922
+0.01(+0.25%)
Mar 27, 2024
4.050
4.090
3.980
4.030
52,231
+0.03(+0.75%)
Mar 26, 2024
4.080
4.080
3.950
4.000
99,677
-0.06(-1.48%)
Mar 25, 2024
4.020
4.070
4.020
4.060
80,657
+0.02(+0.50%)
Mar 22, 2024
4.110
4.130
4.002
4.040
72,077
-0.07(-1.70%)
Mar 21, 2024
4.020
4.120
4.010
4.110
71,329
+0.07(+1.73%)
Mar 20, 2024
4.000
4.060
3.870
4.040
210,464
+0.04(+1.00%)
Mar 19, 2024
3.950
4.030
3.940
4.000
83,274
+0.06(+1.52%)
Mar 18, 2024
4.030
4.060
3.920
3.940
109,998
-0.06(-1.62%)
Mar 15, 2024
3.857
4.025
3.857
4.005
297,161
+0.14(+3.58%)
Mar 14, 2024
3.946
4.084
3.867
3.867
148,953
-0.06(-1.51%)
Mar 13, 2024
4.104
4.130
3.916
3.926
111,883
-0.15(-3.64%)
Mar 12, 2024
4.153
4.173
4.040
4.074
157,783
-0.12(-2.83%)
Mar 11, 2024
4.153
4.242
4.138
4.193
82,462
+0.03(+0.71%)
Mar 08, 2024
3.926
4.203
3.916
4.163
125,618
-0.17(-3.88%)
Mar 07, 2024
4.134
4.331
4.124
4.331
153,521
+0.20(+4.78%)
Mar 06, 2024
4.173
4.178
4.094
4.134
56,320
+0.01(+0.24%)
Mar 05, 2024
4.173
4.223
4.104
4.124
55,203
-0.04(-0.95%)
Mar 04, 2024
4.292
4.320
4.163
4.163
50,998
-0.11(-2.55%)
Mar 01, 2024
4.302
4.351
4.163
4.272
94,861
-0.01(-0.23%)
Feb 29, 2024
4.183
4.341
4.173
4.282
134,071
+0.14(+3.34%)
Feb 28, 2024
4.213
4.331
4.134
4.143
85,696
-0.14(-3.23%)
Feb 27, 2024
4.223
4.292
4.203
4.282
104,210
+0.09(+2.12%)
Feb 26, 2024
4.232
4.292
4.153
4.193
80,274
-0.04(-0.93%)
Feb 23, 2024
4.183
4.272
4.183
4.232
47,662
+0.03(+0.71%)
Feb 22, 2024
4.292
4.292
4.163
4.203
163,033
-0.08(-1.85%)
Feb 21, 2024
4.272
4.292
4.216
4.282
51,081
-0.01(-0.23%)
Feb 20, 2024
4.331
4.381
4.223
4.292
113,651
-0.10(-2.25%)
Feb 16, 2024
4.391
4.421
4.361
4.391
104,369
+0.00(+0.00%)
Feb 15, 2024
4.321
4.435
4.292
4.391
112,171
+0.13(+3.02%)
Feb 14, 2024
4.134
4.282
4.134
4.262
128,226
+0.17(+4.11%)
Feb 13, 2024
4.351
4.361
4.074
4.094
135,055
-0.32(-7.17%)
Feb 12, 2024
4.312
4.450
4.302
4.410
148,140
+0.10(+2.29%)
Feb 09, 2024
4.341
4.371
4.312
4.312
90,604
-0.03(-0.68%)
Feb 08, 2024
4.371
4.381
4.331
4.341
60,487
-0.04(-0.90%)
Feb 07, 2024
4.420
4.460
4.361
4.381
53,570
-0.03(-0.67%)
Feb 06, 2024
4.391
4.509
4.391
4.410
96,529
+0.02(+0.45%)
Feb 05, 2024
4.381
4.445
4.292
4.391
68,795
-0.03(-0.67%)
Feb 02, 2024
4.529
4.529
4.391
4.420
77,555
-0.11(-2.40%)
Feb 01, 2024
4.391
4.559
4.391
4.529
90,258
+0.16(+3.62%)
Jan 31, 2024
4.579
4.579
4.361
4.371
84,992
-0.22(-4.74%)
Jan 30, 2024
4.618
4.638
4.569
4.588
32,898
-0.07(-1.49%)
Jan 29, 2024
4.638
4.707
4.549
4.658
60,116
+0.04(+0.86%)
Jan 26, 2024
4.766
4.766
4.613
4.618
51,364
-0.11(-2.30%)
Jan 25, 2024
4.559
4.737
4.538
4.727
117,574
+0.24(+5.29%)
Jan 24, 2024
4.450
4.509
4.440
4.490
63,042
+0.06(+1.34%)
Jan 23, 2024
4.549
4.549
4.401
4.430
81,613
-0.08(-1.75%)
Jan 22, 2024
4.420
4.529
4.420
4.509
54,051
+0.14(+3.17%)
Jan 19, 2024
4.410
4.419
4.292
4.371
36,788
-0.01(-0.23%)
Jan 18, 2024
4.331
4.410
4.272
4.381
64,572
+0.09(+2.07%)
Jan 17, 2024
4.302
4.336
4.262
4.292
35,244
-0.05(-1.14%)
Jan 16, 2024
4.470
4.470
4.331
4.341
50,213
-0.13(-2.88%)
Jan 12, 2024
4.490
4.499
4.440
4.470
59,705
+0.04(+0.89%)
Jan 11, 2024
4.440
4.440
4.351
4.430
63,783
-0.01(-0.22%)
Jan 10, 2024
4.430
4.470
4.381
4.440
62,778
+0.01(+0.22%)
Jan 09, 2024
4.499
4.499
4.410
4.430
64,562
-0.08(-1.86%)
Jan 08, 2024
4.549
4.598
4.499
4.514
36,324
-0.01(-0.33%)
Jan 05, 2024
4.460
4.609
4.460
4.529
123,415
+0.04(+0.88%)
Jan 04, 2024
4.499
4.539
4.452
4.490
62,579
+0.00(+0.00%)
Jan 03, 2024
4.588
4.638
4.480
4.490
107,881
-0.13(-2.78%)
Jan 02, 2024
4.658
4.737
4.608
4.618
67,045
-0.04(-0.85%)
Dec 29, 2023
4.757
4.766
4.648
4.658
95,144
-0.07(-1.46%)
Dec 28, 2023
4.796
4.816
4.703
4.727
59,357
-0.07(-1.44%)
Dec 27, 2023
4.885
4.925
4.757
4.796
78,229
-0.07(-1.42%)
Dec 26, 2023
4.707
4.895
4.707
4.865
78,423
+0.17(+3.58%)
Dec 22, 2023
4.658
4.806
4.658
4.697
90,375
+0.01(+0.21%)
Dec 21, 2023
4.697
4.737
4.608
4.687
83,538
+0.02(+0.42%)
Dec 20, 2023
4.579
4.826
4.579
4.668
100,750
+0.06(+1.29%)
Dec 19, 2023
4.757
4.836
4.588
4.608
164,108
-0.11(-2.31%)
Dec 18, 2023
4.707
4.766
4.658
4.717
162,686
+0.02(+0.42%)
Dec 15, 2023
4.519
4.737
4.480
4.697
203,123
+0.21(+4.63%)
Dec 14, 2023
4.440
4.569
4.341
4.490
136,236
+0.16(+3.65%)
Dec 13, 2023
4.213
4.529
4.213
4.331
380,797
+0.11(+2.58%)
Dec 12, 2023
4.371
4.371
4.203
4.223
94,847
-0.13(-2.95%)
Dec 11, 2023
4.470
4.499
4.321
4.351
73,326
-0.15(-3.30%)
Dec 08, 2023
4.440
4.579
4.420
4.499
66,990
+0.01(+0.22%)
Dec 07, 2023
4.361
4.509
4.331
4.490
107,959
+0.13(+2.95%)
Dec 06, 2023
4.302
4.539
4.302
4.361
100,196
-0.02(-0.45%)
Dec 05, 2023
4.401
4.460
4.351
4.381
45,908
-0.08(-1.77%)
Dec 04, 2023
4.282
4.466
4.237
4.460
43,732
+0.19(+4.52%)
Dec 01, 2023
4.150
4.296
4.062
4.267
73,442
+0.20(+4.81%)
Nov 30, 2023
4.159
4.208
4.062
4.071
75,851
-0.12(-2.80%)
Nov 29, 2023
4.257
4.277
4.150
4.189
48,090
-0.03(-0.70%)
Nov 28, 2023
4.247
4.279
4.208
4.218
41,647
-0.02(-0.46%)
Nov 27, 2023
4.287
4.326
4.228
4.238
35,536
-0.04(-0.92%)
Nov 24, 2023
4.277
4.336
4.257
4.277
20,543
+0.03(+0.69%)
Nov 22, 2023
4.267
4.316
4.238
4.247
30,146
-0.02(-0.46%)
Nov 21, 2023
4.306
4.394
4.257
4.267
54,377
-0.13(-2.90%)
Nov 20, 2023
4.306
4.433
4.247
4.394
61,325
+0.12(+2.75%)
Nov 17, 2023
4.287
4.365
4.247
4.277
88,487
+0.02(+0.46%)
Nov 16, 2023
4.375
4.375
4.218
4.257
50,472
-0.07(-1.58%)
Nov 15, 2023
4.385
4.453
4.316
4.326
82,183
-0.07(-1.56%)
Nov 14, 2023
4.199
4.404
4.199
4.394
88,797
+0.26(+6.40%)
Nov 13, 2023
4.071
4.159
4.017
4.130
61,068
+0.03(+0.72%)
Nov 10, 2023
4.110
4.130
4.022
4.101
48,161
+0.02(+0.48%)
Nov 09, 2023
4.110
4.140
4.052
4.081
58,705
-0.02(-0.48%)
Nov 08, 2023
4.062
4.110
4.003
4.101
37,135
+0.04(+0.96%)
Nov 07, 2023
4.140
4.157
4.042
4.062
69,756
-0.06(-1.43%)
Nov 06, 2023
4.199
4.238
4.101
4.120
67,438
-0.10(-2.32%)
Nov 03, 2023
4.052
4.238
4.032
4.218
80,312
+0.19(+4.61%)
Nov 02, 2023
4.013
4.062
3.973
4.032
54,204
+0.05(+1.23%)
Nov 01, 2023
3.954
4.013
3.915
3.983
55,920
+0.01(+0.25%)
Oct 31, 2023
3.954
3.973
3.895
3.973
72,610
+0.03(+0.74%)
Oct 30, 2023
3.915
3.963
3.887
3.944
64,178
+0.04(+1.00%)
Oct 27, 2023
4.032
4.032
3.885
3.905
46,965
-0.13(-3.16%)
Oct 26, 2023
3.954
4.052
3.954
4.032
67,609
+0.09(+2.23%)
Oct 25, 2023
4.003
4.003
3.925
3.944
43,791
-0.08(-1.95%)
Oct 24, 2023
4.071
4.071
3.974
4.022
52,005
-0.01(-0.24%)
Oct 23, 2023
4.091
4.120
4.013
4.032
47,056
-0.06(-1.44%)
Oct 20, 2023
4.140
4.179
4.071
4.091
74,880
-0.03(-0.71%)
Oct 19, 2023
4.120
4.228
4.110
4.120
52,730
-0.01(-0.24%)
Oct 18, 2023
4.199
4.199
4.110
4.130
48,109
-0.10(-2.31%)
Oct 17, 2023
4.228
4.296
4.218
4.228
57,920
-0.01(-0.23%)
Oct 16, 2023
4.159
4.287
4.150
4.238
47,549
+0.12(+2.85%)
Oct 13, 2023
4.257
4.257
4.101
4.120
111,397
-0.10(-2.32%)
Oct 12, 2023
4.326
4.326
4.199
4.218
48,678
-0.11(-2.49%)
Oct 11, 2023
4.385
4.423
4.316
4.326
53,449
-0.06(-1.34%)
Oct 10, 2023
4.355
4.443
4.355
4.385
71,059
+0.03(+0.67%)
Oct 09, 2023
4.345
4.405
4.345
4.355
53,084
-0.02(-0.45%)
Oct 06, 2023
4.385
4.424
4.336
4.375
67,625
-0.03(-0.67%)
Oct 05, 2023
4.326
4.419
4.257
4.404
114,192
+0.08(+1.81%)
Oct 04, 2023
4.179
4.336
4.179
4.326
76,785
+0.12(+2.79%)
Oct 03, 2023
4.179
4.263
4.179
4.208
98,465
+0.02(+0.47%)
Oct 02, 2023
4.277
4.287
4.159
4.189
89,596
-0.10(-2.28%)
Sep 29, 2023
4.257
4.316
4.228
4.287
100,423
+0.05(+1.15%)
Sep 28, 2023
4.277
4.296
4.218
4.238
62,060
-0.04(-0.92%)
Sep 27, 2023
4.365
4.375
4.267
4.277
68,694
-0.08(-1.80%)
Sep 26, 2023
4.365
4.424
4.345
4.355
68,231
-0.01(-0.22%)
Sep 25, 2023
4.287
4.380
4.326
4.365
75,365
+0.06(+1.36%)
Sep 22, 2023
4.287
4.365
4.262
4.306
105,410
-0.03(-0.68%)
Sep 21, 2023
4.355
4.385
4.296
4.336
102,202
-0.07(-1.56%)
Sep 20, 2023
4.453
4.546
4.389
4.404
87,366
-0.04(-0.88%)
Sep 19, 2023
4.385
4.458
4.345
4.443
129,713
+0.06(+1.34%)
Sep 18, 2023
4.551
4.551
4.380
4.385
117,011
-0.12(-2.61%)
Sep 15, 2023
4.551
4.574
4.492
4.502
299,390
-0.06(-1.29%)
Sep 14, 2023
4.580
4.590
4.531
4.561
145,001
+0.02(+0.43%)
Sep 13, 2023
4.649
4.649
4.522
4.541
99,169
-0.05(-1.07%)
Sep 12, 2023
4.659
4.678
4.590
4.590
84,043
-0.07(-1.47%)
Sep 11, 2023
4.727
4.742
4.649
4.659
83,996
-0.05(-1.04%)
Sep 08, 2023
4.756
4.796
4.698
4.707
59,118
-0.04(-0.82%)
Sep 07, 2023
4.854
4.869
4.747
4.747
232,560
-0.11(-2.22%)
Sep 06, 2023
4.864
4.864
4.785
4.854
158,373
+0.00(+0.10%)
Sep 05, 2023
4.893
4.893
4.771
4.849
199,571
-0.09(-1.78%)
Sep 01, 2023
5.073
5.116
4.915
4.937
130,869
-0.11(-2.12%)
Aug 31, 2023
4.928
5.199
4.928
5.044
284,090
+0.12(+2.36%)
Aug 30, 2023
4.860
4.937
4.860
4.928
132,724
+0.06(+1.20%)
Aug 29, 2023
4.831
4.899
4.797
4.870
297,070
+0.05(+1.01%)
Aug 28, 2023
4.811
4.850
4.763
4.821
122,221
+0.01(+0.20%)
Aug 25, 2023
4.831
4.850
4.753
4.811
77,721
-0.01(-0.20%)
Aug 24, 2023
4.918
4.967
4.821
4.821
55,702
-0.12(-2.36%)
Aug 23, 2023
4.802
4.947
4.782
4.937
152,923
+0.14(+2.83%)
Aug 22, 2023
4.705
4.821
4.695
4.802
117,770
+0.13(+2.70%)
Aug 21, 2023
4.802
4.802
4.598
4.676
211,837
-0.09(-1.83%)
Aug 18, 2023
4.792
4.831
4.743
4.763
81,092
-0.05(-1.01%)
Aug 17, 2023
4.860
4.928
4.792
4.811
111,821
-0.05(-1.00%)
Aug 16, 2023
4.996
5.034
4.855
4.860
70,874
-0.15(-2.91%)
Aug 15, 2023
5.054
5.102
5.001
5.005
83,471
-0.05(-0.96%)
Aug 14, 2023
4.870
5.083
4.870
5.054
150,936
-0.05(-0.95%)
Aug 11, 2023
5.054
5.112
5.054
5.102
108,493
+0.01(+0.19%)
Aug 10, 2023
5.102
5.131
5.054
5.093
187,542
+0.00(+0.00%)
Aug 09, 2023
5.064
5.102
4.976
5.093
78,489
+0.06(+1.16%)
Aug 08, 2023
4.879
5.044
4.879
5.034
155,983
+0.10(+1.96%)
Aug 07, 2023
4.850
5.044
4.840
4.937
232,640
-0.07(-1.36%)
Aug 04, 2023
4.996
5.180
4.928
5.005
130,608
-0.11(-2.09%)
Aug 03, 2023
4.889
5.122
4.889
5.112
232,909
+0.21(+4.36%)
Aug 02, 2023
4.937
4.947
4.836
4.899
104,457
-0.11(-2.13%)
Aug 01, 2023
5.005
5.054
4.967
5.005
63,166
+0.01(+0.19%)
Jul 31, 2023
4.850
5.020
4.840
4.996
242,357
+0.00(+0.00%)
Jul 28, 2023
4.928
5.005
4.928
4.996
111,233
+0.09(+1.78%)
Jul 27, 2023
5.122
5.122
4.879
4.908
225,258
-0.20(-3.98%)
Jul 26, 2023
5.054
5.141
5.054
5.112
80,599
+0.05(+0.96%)
Jul 25, 2023
5.015
5.102
5.015
5.064
81,138
+0.03(+0.58%)
Jul 24, 2023
4.850
5.059
4.831
5.034
170,868
+0.08(+1.57%)
Jul 21, 2023
5.190
5.190
4.947
4.957
96,499
-0.19(-3.77%)
Jul 20, 2023
5.209
5.248
5.141
5.151
142,383
-0.09(-1.67%)
Jul 19, 2023
5.306
5.325
5.201
5.238
86,281
-0.08(-1.46%)
Jul 18, 2023
5.190
5.316
5.179
5.316
148,962
+0.13(+2.43%)
Jul 17, 2023
4.870
5.228
4.870
5.190
204,196
+0.00(+0.00%)
Jul 14, 2023
5.199
5.219
5.151
5.190
99,146
-0.04(-0.74%)
Jul 13, 2023
5.219
5.282
5.199
5.228
97,421
+0.00(+0.00%)
Jul 12, 2023
5.228
5.277
5.180
5.228
111,373
+0.08(+1.51%)
Jul 11, 2023
5.093
5.180
5.083
5.151
93,658
+0.06(+1.14%)
Jul 10, 2023
4.870
5.122
4.860
5.093
216,601
-0.04(-0.76%)
Jul 07, 2023
5.073
5.165
5.044
5.131
207,530
+0.07(+1.34%)
Jul 06, 2023
5.093
5.165
5.054
5.064
139,217
+0.01(+0.19%)
Jul 05, 2023
5.161
5.161
5.044
5.054
94,819
-0.12(-2.25%)
Jul 03, 2023
5.199
5.219
5.064
5.170
99,183
-0.03(-0.56%)
Jun 30, 2023
5.199
5.243
5.180
5.199
117,582
+0.01(+0.19%)
Jun 29, 2023
5.083
5.209
5.073
5.190
96,473
+0.10(+1.90%)
Jun 28, 2023
4.957
5.102
4.957
5.093
125,474
+0.14(+2.74%)
Jun 27, 2023
4.947
5.025
4.899
4.957
218,831
+0.02(+0.39%)
Jun 26, 2023
5.073
5.107
4.851
4.937
299,299
-0.50(-9.27%)
Jun 23, 2023
5.500
5.510
5.345
5.442
542,875
-0.09(-1.58%)
Jun 22, 2023
5.325
5.549
5.248
5.529
328,440
-0.01(-0.18%)
Jun 21, 2023
5.490
5.597
5.452
5.539
180,961
+0.04(+0.71%)
Jun 20, 2023
5.626
5.626
5.432
5.500
203,908
-0.17(-3.08%)
Jun 16, 2023
5.199
5.694
5.180
5.675
743,502
+0.51(+9.96%)
Jun 15, 2023
5.122
5.185
5.073
5.161
173,197
+0.01(+0.19%)
Jun 14, 2023
5.141
5.267
5.112
5.151
180,082
+0.02(+0.38%)
Jun 13, 2023
5.025
5.161
5.021
5.131
125,827
+0.12(+2.32%)
Jun 12, 2023
5.015
5.039
4.976
5.015
80,901
-0.01(-0.19%)
Jun 09, 2023
5.064
5.122
5.020
5.025
67,423
-0.09(-1.71%)
Jun 08, 2023
5.131
5.141
5.015
5.112
143,602
-0.02(-0.38%)
Jun 07, 2023
5.044
5.190
5.044
5.131
224,786
+0.09(+1.73%)
Jun 06, 2023
4.937
5.064
4.937
5.044
81,611
+0.09(+1.86%)
Jun 05, 2023
5.000
5.000
4.923
4.952
158,180
-0.05(-0.96%)
Jun 02, 2023
4.885
5.097
4.885
5.000
178,849
+0.13(+2.77%)
Jun 01, 2023
4.923
4.933
4.827
4.865
120,311
-0.04(-0.78%)
May 31, 2023
4.885
4.962
4.885
4.904
70,040
+0.02(+0.39%)
May 30, 2023
4.952
5.000
4.875
4.885
70,082
-0.04(-0.88%)
May 26, 2023
4.856
4.947
4.846
4.928
84,140
+0.05(+1.08%)
May 25, 2023
4.894
4.923
4.827
4.875
108,641
-0.03(-0.59%)
May 24, 2023
4.971
4.971
4.865
4.904
101,141
-0.09(-1.73%)
May 23, 2023
5.144
5.202
4.904
4.990
157,578
-0.17(-3.35%)
May 22, 2023
5.173
5.212
5.125
5.164
188,014
-0.01(-0.19%)
May 19, 2023
5.192
5.260
5.144
5.173
98,235
+0.01(+0.19%)
May 18, 2023
5.077
5.240
5.048
5.164
127,172
+0.09(+1.70%)
May 17, 2023
5.000
5.077
4.938
5.077
148,318
+0.11(+2.13%)
May 16, 2023
5.000
5.048
4.962
4.971
57,230
-0.02(-0.39%)
May 15, 2023
4.962
5.029
4.914
4.990
97,885
+0.07(+1.37%)
May 12, 2023
4.904
5.077
4.885
4.923
67,734
+0.03(+0.59%)
May 11, 2023
5.019
5.019
4.837
4.894
133,348
-0.14(-2.86%)
May 10, 2023
4.952
5.096
4.952
5.039
106,301
+0.12(+2.34%)
May 09, 2023
4.731
5.010
4.731
4.923
121,797
+0.12(+2.40%)
May 08, 2023
4.798
4.817
4.760
4.808
183,195
+0.00(+0.00%)
May 05, 2023
4.846
4.885
4.764
4.808
100,714
+0.01(+0.20%)
May 04, 2023
4.865
4.894
4.798
4.798
120,443
-0.09(-1.77%)
May 03, 2023
4.885
5.048
4.875
4.885
136,291
+0.02(+0.40%)
May 02, 2023
4.914
4.918
4.779
4.865
78,856
-0.07(-1.36%)
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.