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
The9 Ltd ADR
(NQ:
NCTY
)
6.960
-0.040 (-0.57%)
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 30, 2024
6.820
7.000
5.940
6.980
39,670
-0.02(-0.29%)
Apr 29, 2024
7.090
7.090
6.600
7.000
9,224
+0.08(+1.16%)
Apr 26, 2024
6.650
7.200
6.650
6.920
44,551
+0.18(+2.67%)
Apr 25, 2024
6.720
6.750
6.535
6.740
13,723
+0.02(+0.30%)
Apr 24, 2024
6.550
6.890
6.510
6.720
35,364
+0.21(+3.23%)
Apr 23, 2024
6.390
6.650
6.390
6.510
21,323
+0.26(+4.16%)
Apr 22, 2024
6.150
6.500
6.150
6.250
15,269
+0.17(+2.80%)
Apr 19, 2024
6.000
6.190
5.660
6.080
19,407
+0.08(+1.33%)
Apr 18, 2024
5.750
6.070
5.633
6.000
22,065
+0.25(+4.35%)
Apr 17, 2024
5.670
5.820
5.280
5.750
11,622
+0.15(+2.68%)
Apr 16, 2024
5.620
6.000
4.900
5.600
49,610
-0.03(-0.44%)
Apr 15, 2024
6.093
6.200
5.600
5.625
39,483
-0.46(-7.64%)
Apr 12, 2024
6.650
6.650
6.090
6.090
21,206
-0.56(-8.42%)
Apr 11, 2024
6.630
6.690
6.470
6.650
24,433
+0.23(+3.58%)
Apr 10, 2024
6.370
6.560
6.340
6.420
5,442
-0.18(-2.73%)
Apr 09, 2024
6.380
6.600
6.291
6.600
5,539
+0.34(+5.47%)
Apr 08, 2024
6.390
6.590
6.250
6.258
12,573
-0.13(-2.07%)
Apr 05, 2024
6.340
6.485
6.260
6.390
10,862
+0.06(+0.95%)
Apr 04, 2024
6.140
6.620
6.140
6.330
20,071
+0.09(+1.44%)
Apr 03, 2024
6.340
6.360
6.050
6.240
8,807
-0.02(-0.32%)
Apr 02, 2024
6.200
6.545
5.960
6.260
50,558
-0.16(-2.49%)
Apr 01, 2024
6.790
6.800
6.200
6.420
47,616
-0.37(-5.45%)
Mar 28, 2024
5.840
6.900
5.730
6.790
106,277
+0.84(+14.12%)
Mar 27, 2024
5.910
5.950
5.680
5.950
23,554
+0.25(+4.39%)
Mar 26, 2024
5.950
5.950
5.610
5.700
47,983
+0.10(+1.79%)
Mar 25, 2024
5.310
5.700
5.300
5.600
36,027
+0.30(+5.66%)
Mar 22, 2024
5.280
5.500
5.280
5.300
9,914
-0.26(-4.68%)
Mar 21, 2024
5.540
5.830
5.250
5.560
40,755
+0.25(+4.81%)
Mar 20, 2024
5.120
5.591
5.080
5.305
14,882
+0.01(+0.28%)
Mar 19, 2024
5.210
5.350
5.030
5.290
30,562
+0.09(+1.73%)
Mar 18, 2024
5.220
5.500
5.190
5.200
30,349
-0.14(-2.62%)
Mar 15, 2024
5.260
5.640
5.120
5.340
31,058
-0.05(-0.93%)
Mar 14, 2024
5.600
5.600
5.150
5.390
30,513
-0.23(-4.09%)
Mar 13, 2024
5.850
5.880
5.510
5.620
15,343
-0.22(-3.77%)
Mar 12, 2024
6.000
6.160
5.585
5.840
29,575
+0.02(+0.34%)
Mar 11, 2024
5.360
5.990
5.300
5.820
69,872
+0.46(+8.58%)
Mar 08, 2024
5.420
5.700
5.206
5.360
47,887
-0.07(-1.29%)
Mar 07, 2024
5.360
5.720
5.280
5.430
56,784
+0.02(+0.37%)
Mar 06, 2024
4.780
5.410
4.760
5.410
35,383
+0.65(+13.66%)
Mar 05, 2024
5.120
5.120
4.600
4.760
70,493
-0.45(-8.64%)
Mar 04, 2024
5.490
5.565
5.100
5.210
22,288
-0.28(-5.10%)
Mar 01, 2024
5.350
5.515
5.300
5.490
15,674
+0.05(+0.92%)
Feb 29, 2024
5.760
5.801
5.380
5.440
50,669
-0.56(-9.33%)
Feb 28, 2024
5.950
6.035
5.720
6.000
57,863
+0.11(+1.87%)
Feb 27, 2024
6.040
6.100
5.612
5.890
39,509
-0.07(-1.17%)
Feb 26, 2024
5.480
5.970
5.460
5.960
70,754
+0.48(+8.76%)
Feb 23, 2024
5.610
5.720
5.386
5.480
48,756
-0.34(-5.84%)
Feb 22, 2024
5.660
5.980
5.600
5.820
67,501
-0.13(-2.18%)
Feb 21, 2024
6.420
6.420
5.100
5.950
996,682
-0.37(-5.85%)
Feb 20, 2024
6.580
6.700
6.050
6.320
51,898
+0.10(+1.61%)
Feb 16, 2024
6.460
6.470
6.200
6.220
19,838
-0.21(-3.27%)
Feb 15, 2024
6.760
6.817
6.040
6.430
28,419
-0.17(-2.58%)
Feb 14, 2024
6.260
6.600
6.190
6.600
46,068
+0.68(+11.49%)
Feb 13, 2024
6.310
6.310
5.650
5.920
16,013
-0.46(-7.21%)
Feb 12, 2024
6.030
6.465
6.030
6.380
72,651
+0.35(+5.80%)
Feb 09, 2024
6.100
6.400
5.680
6.030
63,454
+0.05(+0.84%)
Feb 08, 2024
5.550
6.240
5.550
5.980
65,108
+0.61(+11.36%)
Feb 07, 2024
5.250
5.525
5.234
5.370
14,305
+0.13(+2.48%)
Feb 06, 2024
4.870
5.427
4.870
5.240
13,206
+0.37(+7.60%)
Feb 05, 2024
5.590
5.630
4.850
4.870
35,057
-0.78(-13.81%)
Feb 02, 2024
5.220
5.500
5.220
5.650
15,044
+0.26(+4.82%)
Feb 01, 2024
5.410
5.700
5.132
5.390
16,174
+0.03(+0.54%)
Jan 31, 2024
5.350
5.596
5.310
5.361
9,956
-0.02(-0.35%)
Jan 30, 2024
6.050
6.060
5.380
5.380
29,667
-0.68(-11.22%)
Jan 29, 2024
5.800
6.070
5.220
6.060
67,944
+0.31(+5.39%)
Jan 26, 2024
5.560
5.960
5.560
5.750
36,150
+0.37(+6.88%)
Jan 25, 2024
6.140
6.300
5.250
5.380
119,586
-0.76(-12.38%)
Jan 24, 2024
5.700
6.240
5.700
6.140
45,117
+0.56(+10.04%)
Jan 23, 2024
5.390
5.650
5.040
5.580
39,482
+0.14(+2.57%)
Jan 22, 2024
4.670
5.440
4.670
5.440
52,638
+0.77(+16.49%)
Jan 19, 2024
4.510
4.670
4.040
4.670
135,159
+0.64(+15.88%)
Jan 18, 2024
4.380
4.528
4.030
4.030
45,116
-0.20(-4.73%)
Jan 17, 2024
4.900
4.950
4.140
4.230
55,471
-0.64(-13.14%)
Jan 16, 2024
5.850
5.850
4.810
4.870
91,424
-0.99(-16.89%)
Jan 12, 2024
6.990
6.990
5.577
5.860
129,879
-1.13(-16.17%)
Jan 11, 2024
7.800
7.800
6.720
6.990
105,979
-0.13(-1.83%)
Jan 10, 2024
7.070
7.440
6.860
7.120
35,026
-0.09(-1.25%)
Jan 09, 2024
7.290
7.395
6.910
7.210
81,404
-0.08(-1.10%)
Jan 08, 2024
6.900
7.350
6.854
7.290
51,708
+0.29(+4.14%)
Jan 05, 2024
7.080
7.445
6.780
7.000
44,362
-0.33(-4.50%)
Jan 04, 2024
7.040
7.500
6.910
7.330
48,915
+0.23(+3.24%)
Jan 03, 2024
7.500
7.680
6.708
7.100
95,084
-0.66(-8.51%)
Jan 02, 2024
7.880
8.300
7.590
7.760
93,386
+0.27(+3.60%)
Dec 29, 2023
9.200
9.300
7.280
7.490
157,785
-1.81(-19.46%)
Dec 28, 2023
9.700
9.700
8.650
9.300
128,216
+0.00(+0.00%)
Dec 27, 2023
8.500
9.430
8.430
9.300
299,448
+1.26(+15.67%)
Dec 26, 2023
8.930
8.930
7.800
8.040
106,342
-0.73(-8.32%)
Dec 22, 2023
8.370
9.440
8.290
8.770
160,558
-0.03(-0.34%)
Dec 21, 2023
9.720
10.00
8.400
8.800
120,222
-0.70(-7.37%)
Dec 20, 2023
7.790
9.910
7.600
9.500
298,333
+1.71(+21.95%)
Dec 19, 2023
7.990
7.990
7.660
7.790
35,054
+0.05(+0.65%)
Dec 18, 2023
7.290
7.986
7.180
7.740
46,012
+0.25(+3.34%)
Dec 15, 2023
6.820
7.500
6.820
7.490
29,566
+0.38(+5.34%)
Dec 14, 2023
6.900
7.300
6.850
7.110
39,755
+0.46(+6.84%)
Dec 13, 2023
6.600
6.865
6.240
6.655
23,245
-0.04(-0.67%)
Dec 12, 2023
6.301
6.903
6.300
6.700
43,832
+0.47(+7.54%)
Dec 11, 2023
6.800
6.820
6.120
6.230
20,703
-0.56(-8.25%)
Dec 08, 2023
6.150
7.230
6.100
6.790
114,792
+0.52(+8.29%)
Dec 07, 2023
6.610
6.710
6.150
6.270
21,244
-0.41(-6.14%)
Dec 06, 2023
7.310
7.310
6.610
6.680
44,701
-0.44(-6.18%)
Dec 05, 2023
8.660
8.660
6.984
7.120
95,430
-1.22(-14.63%)
Dec 04, 2023
9.000
9.300
7.830
8.340
106,065
-0.07(-0.83%)
Dec 01, 2023
8.650
9.135
8.240
8.410
109,070
+0.09(+1.08%)
Nov 30, 2023
7.240
8.500
7.240
8.320
126,864
+1.16(+16.20%)
Nov 29, 2023
6.990
7.380
6.961
7.160
38,645
+0.38(+5.60%)
Nov 28, 2023
6.600
6.999
6.510
6.780
24,734
+0.13(+1.95%)
Nov 27, 2023
6.900
7.073
6.500
6.650
32,150
+0.01(+0.15%)
Nov 24, 2023
6.500
6.790
6.500
6.640
54,039
+0.23(+3.59%)
Nov 22, 2023
6.930
6.960
6.300
6.410
26,973
-0.35(-5.18%)
Nov 21, 2023
7.320
7.320
6.660
6.760
25,043
+0.00(+0.00%)
Nov 20, 2023
6.760
6.960
6.550
6.760
23,362
+0.24(+3.68%)
Nov 17, 2023
7.110
7.160
6.500
6.520
34,760
-0.74(-10.19%)
Nov 16, 2023
7.500
7.550
7.250
7.260
11,696
-0.44(-5.65%)
Nov 15, 2023
7.670
7.820
7.310
7.695
28,617
+0.25(+3.43%)
Nov 14, 2023
7.350
8.000
7.210
7.440
25,075
+0.09(+1.22%)
Nov 13, 2023
7.790
7.790
7.250
7.350
32,651
-0.45(-5.77%)
Nov 10, 2023
7.400
7.800
7.170
7.800
31,201
+0.23(+3.04%)
Nov 09, 2023
7.350
7.790
7.300
7.570
72,845
+0.77(+11.32%)
Nov 08, 2023
6.300
6.821
6.300
6.800
18,517
+0.60(+9.68%)
Nov 07, 2023
6.290
6.300
5.776
6.200
30,911
-0.05(-0.80%)
Nov 06, 2023
6.180
6.500
6.050
6.250
22,168
+0.24(+3.99%)
Nov 03, 2023
5.940
6.209
5.720
6.010
36,061
+0.12(+2.04%)
Nov 02, 2023
5.090
5.890
5.090
5.890
36,441
+0.85(+16.98%)
Nov 01, 2023
5.150
5.150
4.950
5.035
13,519
-0.24(-4.55%)
Oct 31, 2023
5.310
5.310
5.000
5.275
12,375
-0.01(-0.10%)
Oct 30, 2023
5.370
5.370
5.100
5.280
18,513
+0.11(+2.13%)
Oct 27, 2023
5.220
5.500
5.120
5.170
44,116
-0.04(-0.77%)
Oct 26, 2023
5.390
5.690
4.970
5.210
52,619
-0.15(-2.80%)
Oct 25, 2023
4.550
5.590
4.500
5.360
111,304
+0.98(+22.37%)
Oct 24, 2023
4.220
4.600
4.130
4.380
70,282
+0.49(+12.60%)
Oct 23, 2023
3.580
4.130
3.580
3.890
46,786
+0.31(+8.66%)
Oct 20, 2023
3.870
3.870
3.553
3.580
15,736
-0.02(-0.56%)
Oct 19, 2023
3.800
3.935
3.600
3.600
33,382
-0.24(-6.25%)
Oct 18, 2023
4.240
4.240
3.810
3.840
21,695
-0.34(-8.13%)
Oct 17, 2023
4.390
4.390
4.133
4.180
19,980
-0.03(-0.71%)
Oct 16, 2023
4.240
4.310
4.118
4.210
17,246
+0.07(+1.69%)
Oct 13, 2023
4.050
4.330
4.010
4.140
11,156
+0.09(+2.22%)
Oct 12, 2023
4.140
4.180
4.020
4.050
10,028
-0.06(-1.46%)
Oct 11, 2023
4.380
4.380
3.903
4.110
41,544
-0.33(-7.43%)
Oct 10, 2023
4.140
4.540
4.060
4.440
40,718
+0.37(+9.09%)
Oct 09, 2023
3.890
4.130
3.780
4.070
61,492
+0.21(+5.44%)
Oct 06, 2023
3.900
3.910
3.800
3.860
45,290
+0.16(+4.32%)
Oct 05, 2023
3.570
3.933
3.510
3.700
83,249
+0.15(+4.23%)
Oct 04, 2023
3.790
3.790
3.330
3.550
64,299
-0.14(-3.79%)
Oct 03, 2023
4.720
4.860
3.500
3.690
165,338
-1.13(-23.44%)
Oct 02, 2023
5.750
6.300
4.622
4.820
90,534
+4.14(+610.91%)
Sep 29, 2023
0.7396
0.7396
0.6600
0.6780
138,542
-0.05(-7.07%)
Sep 28, 2023
0.7000
0.7500
0.6874
0.7296
179,578
+0.02(+2.18%)
Sep 27, 2023
0.6900
0.7188
0.6785
0.7140
204,762
+0.04(+6.00%)
Sep 26, 2023
0.6800
0.6930
0.6700
0.6736
40,118
-0.03(-3.63%)
Sep 25, 2023
0.6900
0.6990
0.6801
0.6990
34,385
+0.01(+1.30%)
Sep 22, 2023
0.6700
0.6995
0.6662
0.6900
82,005
+0.02(+3.60%)
Sep 21, 2023
0.6800
0.6900
0.6511
0.6660
269,122
-0.04(-6.20%)
Sep 20, 2023
0.6792
0.7188
0.6792
0.7100
37,840
+0.01(+1.57%)
Sep 19, 2023
0.6876
0.7230
0.6700
0.6990
187,042
+0.01(+1.66%)
Sep 18, 2023
0.6900
0.7235
0.6700
0.6876
79,010
+0.01(+0.82%)
Sep 15, 2023
0.7000
0.7100
0.6800
0.6820
64,536
-0.03(-4.60%)
Sep 14, 2023
0.7126
0.7500
0.7100
0.7149
105,687
+0.01(+1.09%)
Sep 13, 2023
0.7005
0.7160
0.6960
0.7072
100,784
-0.01(-1.01%)
Sep 12, 2023
0.7150
0.7587
0.6950
0.7144
236,378
+0.01(+1.42%)
Sep 11, 2023
0.7100
0.7240
0.6650
0.7044
267,062
-0.01(-1.70%)
Sep 08, 2023
0.7400
0.7623
0.7100
0.7166
163,122
-0.02(-3.16%)
Sep 07, 2023
0.8000
0.8000
0.7349
0.7400
164,383
-0.01(-1.04%)
Sep 06, 2023
0.7774
0.7900
0.7400
0.7478
223,466
-0.01(-1.61%)
Sep 05, 2023
0.8000
0.8290
0.7600
0.7600
158,797
-0.02(-2.44%)
Sep 01, 2023
0.7900
0.8000
0.7655
0.7790
161,212
-0.02(-2.90%)
Aug 31, 2023
0.8500
0.8490
0.7800
0.8023
94,572
-0.03(-3.13%)
Aug 30, 2023
0.8489
0.8501
0.8201
0.8282
106,007
-0.02(-2.56%)
Aug 29, 2023
0.7500
0.8680
0.7511
0.8500
416,895
+0.08(+9.78%)
Aug 28, 2023
0.7413
0.7850
0.7401
0.7743
203,677
+0.01(+1.88%)
Aug 25, 2023
0.7300
0.7686
0.7300
0.7600
122,484
+0.01(+2.00%)
Aug 24, 2023
0.8050
0.8100
0.7450
0.7451
277,253
-0.07(-9.00%)
Aug 23, 2023
0.7772
0.8200
0.7700
0.8188
161,778
+0.03(+3.49%)
Aug 22, 2023
0.8010
0.8500
0.7701
0.7912
110,185
-0.02(-2.22%)
Aug 21, 2023
0.8400
0.8800
0.8001
0.8092
282,574
+0.03(+4.36%)
Aug 18, 2023
0.7500
0.7799
0.7500
0.7754
278,039
-0.00(-0.28%)
Aug 17, 2023
0.8008
0.8008
0.7600
0.7776
291,611
+0.00(+0.32%)
Aug 16, 2023
0.8100
0.8489
0.7510
0.7751
504,270
-0.05(-6.22%)
Aug 15, 2023
0.8800
0.8800
0.8250
0.8265
173,075
-0.06(-6.58%)
Aug 14, 2023
0.8300
0.8881
0.8300
0.8847
194,670
+0.06(+7.24%)
Aug 11, 2023
0.8900
0.8930
0.8060
0.8250
266,769
-0.07(-7.68%)
Aug 10, 2023
0.8436
0.9000
0.8436
0.8936
283,154
+0.06(+7.20%)
Aug 09, 2023
0.8300
0.8800
0.8104
0.8336
280,889
+0.02(+2.91%)
Aug 08, 2023
0.8000
0.8500
0.7851
0.8100
277,557
+0.00(+0.00%)
Aug 07, 2023
0.8105
0.8430
0.7610
0.8100
397,106
-0.01(-1.10%)
Aug 04, 2023
0.8700
0.8700
0.8105
0.8190
226,941
-0.03(-3.64%)
Aug 03, 2023
0.9200
0.9200
0.8200
0.8499
639,570
-0.07(-7.53%)
Aug 02, 2023
0.9400
1.020
0.9000
0.9191
366,581
-0.06(-6.21%)
Aug 01, 2023
0.9368
0.9800
0.9368
0.9800
172,349
-0.00(-0.27%)
Jul 31, 2023
1.000
1.020
0.9334
0.9827
230,618
+0.02(+2.36%)
Jul 28, 2023
0.9900
1.038
0.9150
0.9600
930,496
-0.04(-3.88%)
Jul 27, 2023
1.150
1.160
0.9620
0.9988
472,002
-0.12(-10.82%)
Jul 26, 2023
1.100
1.149
1.080
1.120
253,159
-0.01(-0.88%)
Jul 25, 2023
1.120
1.170
1.070
1.130
316,252
+0.05(+4.63%)
Jul 24, 2023
1.120
1.170
1.060
1.080
417,765
-0.09(-8.09%)
Jul 21, 2023
1.120
1.180
1.060
1.175
592,526
+0.05(+4.91%)
Jul 20, 2023
1.240
1.300
1.100
1.120
1,163,461
-0.04(-3.45%)
Jul 19, 2023
1.080
1.220
1.080
1.160
968,126
+0.08(+7.41%)
Jul 18, 2023
1.140
1.198
1.030
1.080
1,077,260
-0.09(-7.69%)
Jul 17, 2023
1.250
1.340
1.110
1.170
1,191,901
-0.13(-10.00%)
Jul 14, 2023
1.320
1.470
1.250
1.300
3,077,527
+0.03(+2.36%)
Jul 13, 2023
1.020
1.350
1.020
1.270
2,259,182
+0.23(+22.12%)
Jul 12, 2023
1.160
1.160
0.9221
1.040
1,186,080
+0.02(+1.96%)
Jul 11, 2023
1.100
1.170
0.9902
1.020
2,079,173
+0.06(+6.69%)
Jul 10, 2023
0.7700
0.9750
0.7676
0.9560
1,154,036
+0.19(+25.38%)
Jul 07, 2023
0.7890
0.8300
0.7500
0.7625
237,099
+0.00(+0.33%)
Jul 06, 2023
0.8100
0.8249
0.7333
0.7600
276,888
-0.06(-6.92%)
Jul 05, 2023
0.7899
0.8500
0.7702
0.8165
286,679
+0.01(+0.80%)
Jul 03, 2023
0.7700
0.8300
0.7503
0.8100
372,304
+0.06(+8.39%)
Jun 30, 2023
0.7600
0.7899
0.7315
0.7473
140,312
-0.03(-4.07%)
Jun 29, 2023
0.7900
0.7972
0.7400
0.7790
56,337
+0.01(+1.17%)
Jun 28, 2023
0.7402
0.7900
0.7310
0.7700
53,519
-0.02(-2.75%)
Jun 27, 2023
0.7801
0.8000
0.7676
0.7918
131,824
-0.01(-0.84%)
Jun 26, 2023
0.7700
0.8087
0.7700
0.7985
110,121
+0.01(+1.75%)
Jun 23, 2023
0.7447
0.8050
0.7400
0.7848
144,153
+0.04(+4.72%)
Jun 22, 2023
0.8000
0.8500
0.7301
0.7494
311,323
-0.03(-4.28%)
Jun 21, 2023
0.7179
0.8199
0.7000
0.7829
599,378
+0.08(+11.87%)
Jun 20, 2023
0.6900
0.7100
0.6727
0.6998
122,154
-0.01(-1.44%)
Jun 16, 2023
0.6900
0.7179
0.6721
0.7100
148,893
+0.02(+2.32%)
Jun 15, 2023
0.6900
0.6987
0.6620
0.6939
126,359
-0.13(-15.39%)
May 08, 2023
0.8200
0.8451
0.8010
0.8201
97,164
-0.03(-2.97%)
May 05, 2023
0.8300
0.8850
0.8090
0.8452
123,152
+0.03(+3.20%)
May 04, 2023
0.8210
0.8500
0.8120
0.8190
97,307
+0.02(+2.37%)
May 03, 2023
0.8800
0.8900
0.7905
0.8000
224,601
-0.11(-11.99%)
May 02, 2023
0.9200
0.9258
0.8797
0.9090
119,247
-0.01(-1.20%)
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.