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
(NY:
SPRU
)
3.510
-0.020 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 24, 2024
3.500
3.630
3.390
3.510
36,512
-0.02(-0.57%)
May 23, 2024
3.540
3.670
3.530
3.530
11,763
-0.02(-0.56%)
May 22, 2024
3.660
3.745
3.550
3.550
12,853
-0.11(-3.01%)
May 21, 2024
3.650
3.840
3.629
3.660
25,521
-0.05(-1.35%)
May 20, 2024
3.700
3.900
3.620
3.710
28,628
-0.08(-2.11%)
May 17, 2024
3.850
3.930
3.750
3.790
14,850
-0.03(-0.79%)
May 16, 2024
3.780
3.980
3.640
3.820
18,295
+0.03(+0.79%)
May 15, 2024
4.010
4.060
3.790
3.790
16,676
-0.14(-3.56%)
May 14, 2024
4.030
4.100
3.910
3.930
28,290
-0.04(-1.01%)
May 13, 2024
3.960
4.060
3.930
3.970
8,414
+0.01(+0.25%)
May 10, 2024
4.030
4.050
3.920
3.960
21,822
-0.12(-2.94%)
May 09, 2024
4.170
4.200
3.907
4.080
22,119
-0.10(-2.39%)
May 08, 2024
4.060
4.280
3.997
4.180
19,982
+0.09(+2.20%)
May 07, 2024
4.280
4.280
3.985
4.090
33,790
-0.16(-3.76%)
May 06, 2024
4.500
4.500
4.210
4.250
49,355
-0.28(-6.18%)
May 03, 2024
4.720
4.803
4.530
4.530
13,783
-0.05(-1.09%)
May 02, 2024
4.760
4.890
4.340
4.580
46,112
-0.16(-3.38%)
May 01, 2024
4.450
4.880
4.410
4.740
48,424
+0.30(+6.76%)
Apr 30, 2024
4.500
4.501
4.300
4.440
34,355
-0.06(-1.33%)
Apr 29, 2024
4.370
4.630
4.350
4.500
93,644
+0.13(+2.97%)
Apr 26, 2024
4.450
4.450
4.310
4.370
30,804
+0.00(+0.00%)
Apr 25, 2024
4.240
4.400
4.170
4.370
33,428
+0.06(+1.39%)
Apr 24, 2024
4.310
4.396
4.240
4.310
27,957
+0.00(+0.00%)
Apr 23, 2024
3.800
4.400
3.759
4.310
113,339
+0.49(+12.83%)
Apr 22, 2024
3.650
3.869
3.560
3.820
106,120
+0.14(+3.80%)
Apr 19, 2024
3.510
3.799
3.510
3.680
85,493
+0.19(+5.44%)
Apr 18, 2024
3.280
3.540
3.253
3.490
42,756
+0.19(+5.76%)
Apr 17, 2024
3.340
3.450
3.223
3.300
44,573
-0.06(-1.79%)
Apr 16, 2024
3.100
3.400
3.090
3.360
111,575
+0.26(+8.39%)
Apr 15, 2024
3.280
3.330
3.100
3.100
62,346
-0.25(-7.46%)
Apr 12, 2024
3.260
3.355
3.220
3.350
41,717
+0.06(+1.82%)
Apr 11, 2024
3.350
3.410
3.225
3.290
37,581
-0.09(-2.66%)
Apr 10, 2024
3.380
3.400
3.290
3.380
47,229
-0.02(-0.59%)
Apr 09, 2024
3.560
3.590
3.360
3.400
24,965
-0.12(-3.41%)
Apr 08, 2024
3.470
3.590
3.310
3.520
71,466
+0.06(+1.73%)
Apr 05, 2024
3.580
3.611
3.430
3.460
40,391
-0.18(-4.95%)
Apr 04, 2024
3.640
3.700
3.550
3.640
23,516
+0.00(+0.00%)
Apr 03, 2024
3.640
3.780
3.610
3.640
29,982
-0.07(-1.89%)
Apr 02, 2024
3.710
3.850
3.670
3.710
44,715
+0.09(+2.49%)
Apr 01, 2024
3.960
3.980
3.600
3.620
78,201
-0.35(-8.82%)
Mar 28, 2024
3.920
4.080
3.920
3.970
68,467
+0.00(+0.00%)
Mar 27, 2024
3.920
4.040
3.830
3.970
46,983
+0.05(+1.28%)
Mar 26, 2024
3.950
4.170
3.870
3.920
41,197
-0.06(-1.51%)
Mar 25, 2024
4.030
4.190
3.950
3.980
34,590
-0.03(-0.75%)
Mar 22, 2024
4.030
4.030
3.920
4.010
35,014
+0.04(+1.01%)
Mar 21, 2024
3.860
4.040
3.850
3.970
57,551
+0.10(+2.58%)
Mar 20, 2024
3.810
3.900
3.700
3.870
36,209
+0.05(+1.31%)
Mar 19, 2024
3.710
3.870
3.650
3.820
54,747
+0.12(+3.24%)
Mar 18, 2024
3.790
3.910
3.700
3.700
46,186
-0.17(-4.39%)
Mar 15, 2024
3.750
3.976
3.700
3.870
88,266
+0.06(+1.57%)
Mar 14, 2024
3.840
3.890
3.680
3.810
51,642
-0.03(-0.78%)
Mar 13, 2024
3.950
4.039
3.840
3.840
34,351
-0.13(-3.27%)
Mar 12, 2024
4.080
4.080
3.958
3.970
20,896
-0.09(-2.22%)
Mar 11, 2024
4.020
4.150
4.010
4.060
22,758
+0.03(+0.74%)
Mar 08, 2024
4.060
4.180
3.970
4.030
23,061
+0.01(+0.25%)
Mar 07, 2024
3.990
4.180
3.960
4.020
67,387
+0.03(+0.75%)
Mar 06, 2024
3.900
4.030
3.900
3.990
31,714
+0.12(+3.10%)
Mar 05, 2024
4.080
4.140
3.850
3.870
43,850
-0.26(-6.30%)
Mar 04, 2024
4.170
4.170
4.000
4.130
61,071
-0.04(-0.96%)
Mar 01, 2024
3.860
4.240
3.850
4.170
114,580
+0.33(+8.59%)
Feb 29, 2024
3.700
3.920
3.690
3.840
46,084
+0.16(+4.35%)
Feb 28, 2024
3.650
3.730
3.610
3.680
33,383
-0.02(-0.54%)
Feb 27, 2024
3.650
3.830
3.630
3.700
60,806
+0.09(+2.49%)
Feb 26, 2024
3.560
3.690
3.560
3.610
70,599
+0.00(+0.00%)
Feb 23, 2024
3.520
3.690
3.520
3.610
21,938
+0.02(+0.56%)
Feb 22, 2024
3.720
3.750
3.530
3.590
55,501
-0.09(-2.45%)
Feb 21, 2024
3.750
3.870
3.560
3.680
39,154
-0.08(-2.13%)
Feb 20, 2024
3.810
3.900
3.760
3.760
33,595
-0.10(-2.59%)
Feb 16, 2024
3.930
3.990
3.860
3.860
34,922
-0.08(-2.03%)
Feb 15, 2024
3.930
4.010
3.910
3.940
56,426
-0.01(-0.25%)
Feb 14, 2024
3.850
4.000
3.850
3.950
59,932
+0.13(+3.40%)
Feb 13, 2024
3.690
4.000
3.690
3.820
38,191
+0.02(+0.53%)
Feb 12, 2024
3.760
3.960
3.700
3.800
47,951
+0.04(+1.06%)
Feb 09, 2024
3.670
3.885
3.610
3.760
146,824
+0.10(+2.73%)
Feb 08, 2024
3.680
3.706
3.545
3.660
31,882
-0.05(-1.35%)
Feb 07, 2024
3.750
3.790
3.660
3.710
73,847
-0.06(-1.59%)
Feb 06, 2024
3.750
3.818
3.750
3.770
37,997
+0.02(+0.53%)
Feb 05, 2024
3.990
4.020
3.735
3.750
36,153
-0.32(-7.86%)
Feb 02, 2024
3.970
4.125
3.970
4.070
24,777
+0.04(+0.99%)
Feb 01, 2024
3.840
4.132
3.840
4.030
35,826
+0.18(+4.68%)
Jan 31, 2024
3.900
3.920
3.770
3.850
31,587
-0.01(-0.26%)
Jan 30, 2024
3.890
3.990
3.850
3.860
16,861
-0.08(-2.03%)
Jan 29, 2024
3.850
3.950
3.800
3.940
30,871
+0.13(+3.41%)
Jan 26, 2024
3.750
3.890
3.750
3.810
37,879
-0.02(-0.52%)
Jan 25, 2024
3.950
3.950
3.780
3.830
33,181
-0.10(-2.54%)
Jan 24, 2024
3.960
3.980
3.900
3.930
16,792
+0.03(+0.77%)
Jan 23, 2024
3.840
3.980
3.840
3.900
14,305
+0.03(+0.78%)
Jan 22, 2024
3.840
3.950
3.840
3.870
36,314
+0.00(+0.00%)
Jan 19, 2024
3.770
3.917
3.713
3.870
31,271
+0.06(+1.57%)
Jan 18, 2024
3.970
3.970
3.750
3.810
45,365
-0.16(-4.03%)
Jan 17, 2024
4.000
4.080
3.900
3.970
56,141
-0.10(-2.46%)
Jan 16, 2024
3.980
4.139
4.010
4.070
39,139
+0.01(+0.25%)
Jan 12, 2024
4.090
4.110
4.004
4.060
19,408
+0.04(+1.00%)
Jan 11, 2024
4.170
4.178
4.000
4.020
28,970
-0.18(-4.29%)
Jan 10, 2024
4.070
4.240
4.020
4.200
19,752
+0.10(+2.44%)
Jan 09, 2024
4.270
4.300
4.070
4.100
31,131
-0.24(-5.53%)
Jan 08, 2024
4.300
4.409
4.260
4.340
16,728
+0.03(+0.70%)
Jan 05, 2024
4.560
4.650
4.255
4.310
31,134
-0.25(-5.48%)
Jan 04, 2024
4.650
4.650
4.380
4.560
34,688
-0.08(-1.72%)
Jan 03, 2024
4.630
4.690
4.520
4.640
30,828
-0.05(-1.07%)
Jan 02, 2024
4.320
4.690
4.320
4.690
60,362
+0.27(+6.11%)
Dec 29, 2023
4.460
4.460
4.320
4.420
113,100
-0.03(-0.67%)
Dec 28, 2023
4.490
4.580
4.380
4.450
106,102
-0.10(-2.20%)
Dec 27, 2023
4.300
4.640
4.300
4.550
88,799
+0.20(+4.60%)
Dec 26, 2023
4.480
4.583
4.340
4.350
36,901
-0.13(-2.90%)
Dec 22, 2023
4.430
4.530
4.352
4.480
78,019
+0.04(+0.90%)
Dec 21, 2023
4.380
4.631
4.352
4.440
43,155
+0.07(+1.60%)
Dec 20, 2023
4.550
4.648
4.311
4.370
32,665
-0.18(-3.96%)
Dec 19, 2023
4.500
4.590
4.475
4.550
41,965
+0.07(+1.56%)
Dec 18, 2023
4.680
4.764
4.415
4.480
38,631
-0.25(-5.29%)
Dec 15, 2023
4.620
4.730
4.510
4.730
49,654
+0.18(+3.96%)
Dec 14, 2023
4.460
4.550
4.300
4.550
99,214
+0.14(+3.17%)
Dec 13, 2023
4.360
4.560
4.330
4.410
112,250
+0.11(+2.56%)
Dec 12, 2023
4.030
4.560
4.030
4.300
54,469
+0.18(+4.37%)
Dec 11, 2023
4.170
4.200
4.000
4.120
67,562
-0.12(-2.83%)
Dec 08, 2023
4.030
4.460
4.030
4.240
56,606
+0.19(+4.69%)
Dec 07, 2023
3.970
4.100
3.960
4.050
28,705
+0.12(+3.05%)
Dec 06, 2023
3.820
4.175
3.719
3.930
72,154
+0.13(+3.42%)
Dec 05, 2023
3.860
3.860
3.750
3.800
25,393
-0.03(-0.78%)
Dec 04, 2023
3.620
3.880
3.591
3.830
41,784
+0.14(+3.79%)
Dec 01, 2023
3.420
3.720
3.420
3.690
29,964
+0.18(+5.13%)
Nov 30, 2023
3.580
3.600
3.310
3.510
50,284
-0.07(-1.96%)
Nov 29, 2023
3.580
3.650
3.380
3.580
35,447
-0.03(-0.83%)
Nov 28, 2023
3.280
3.630
3.270
3.610
123,674
+0.29(+8.73%)
Nov 27, 2023
3.450
3.450
3.270
3.320
125,555
-0.18(-5.14%)
Nov 24, 2023
3.380
3.500
3.350
3.500
14,631
+0.08(+2.34%)
Nov 22, 2023
3.360
3.453
3.360
3.420
40,341
+0.07(+2.09%)
Nov 21, 2023
3.460
3.540
3.310
3.350
91,133
-0.20(-5.63%)
Nov 20, 2023
3.800
3.800
3.500
3.550
128,871
-0.16(-4.31%)
Nov 17, 2023
3.850
3.860
3.640
3.710
73,311
-0.11(-2.88%)
Nov 16, 2023
3.970
3.970
3.740
3.820
62,312
-0.03(-0.78%)
Nov 15, 2023
3.900
4.050
3.780
3.850
79,573
-0.12(-3.02%)
Nov 14, 2023
4.150
4.300
3.911
3.970
129,805
-0.14(-3.41%)
Nov 13, 2023
4.330
4.340
4.070
4.110
58,074
-0.24(-5.52%)
Nov 10, 2023
3.870
4.430
3.870
4.350
127,887
+0.44(+11.25%)
Nov 09, 2023
4.010
4.060
3.880
3.910
38,137
-0.09(-2.25%)
Nov 08, 2023
4.000
4.070
3.922
4.000
50,699
-0.01(-0.25%)
Nov 07, 2023
4.000
4.104
4.000
4.010
32,466
-0.03(-0.74%)
Nov 06, 2023
4.200
4.200
4.000
4.040
23,585
-0.12(-2.88%)
Nov 03, 2023
3.890
4.240
3.845
4.160
76,107
+0.27(+6.94%)
Nov 02, 2023
3.720
3.940
3.720
3.890
50,482
+0.21(+5.71%)
Nov 01, 2023
3.690
3.760
3.600
3.680
72,436
-0.04(-1.08%)
Oct 31, 2023
3.750
3.750
3.670
3.720
54,835
-0.07(-1.85%)
Oct 30, 2023
3.760
3.800
3.680
3.790
47,889
+0.04(+1.07%)
Oct 27, 2023
3.930
3.930
3.727
3.750
39,901
-0.19(-4.82%)
Oct 26, 2023
3.910
4.000
3.750
3.940
122,827
+0.04(+1.03%)
Oct 25, 2023
4.120
4.120
3.810
3.900
58,361
-0.26(-6.25%)
Oct 24, 2023
4.380
4.380
4.140
4.160
47,215
-0.18(-4.15%)
Oct 23, 2023
4.550
4.560
4.320
4.340
84,788
-0.29(-6.26%)
Oct 20, 2023
4.840
4.863
4.420
4.630
95,682
-0.24(-4.93%)
Oct 19, 2023
4.690
4.940
4.670
4.870
82,103
+0.14(+2.96%)
Oct 18, 2023
4.720
4.820
4.690
4.730
21,250
+0.01(+0.21%)
Oct 17, 2023
4.670
4.855
4.630
4.720
62,628
+0.01(+0.21%)
Oct 16, 2023
4.720
4.830
4.700
4.710
37,654
+0.02(+0.43%)
Oct 13, 2023
4.520
4.810
4.480
4.690
68,329
+0.19(+4.22%)
Oct 12, 2023
4.640
4.640
4.420
4.500
61,988
-0.17(-3.64%)
Oct 11, 2023
4.580
4.800
4.515
4.670
40,821
-0.05(-1.06%)
Oct 10, 2023
4.440
5.400
4.412
4.720
117,611
+0.42(+9.77%)
Oct 09, 2023
4.010
4.430
3.890
4.300
137,929
+3.74(+671.99%)
Oct 06, 2023
0.5800
0.5900
0.5501
0.5570
1,121,999
-0.02(-3.97%)
Oct 05, 2023
0.6166
0.6236
0.5800
0.5800
269,022
-0.02(-3.73%)
Oct 04, 2023
0.6313
0.6500
0.5800
0.6025
486,906
-0.05(-7.31%)
Oct 03, 2023
0.6200
0.6690
0.6002
0.6500
283,139
-0.02(-2.84%)
Oct 02, 2023
0.6700
0.6800
0.6600
0.6690
188,996
-0.01(-1.62%)
Sep 29, 2023
0.6200
0.6995
0.6200
0.6800
280,530
+0.06(+9.68%)
Sep 28, 2023
0.6894
0.6990
0.5993
0.6200
410,226
-0.03(-4.91%)
Sep 27, 2023
0.7300
0.7300
0.6520
0.6520
72,586
-0.02(-2.69%)
Sep 26, 2023
0.6900
0.7090
0.6522
0.6700
128,038
-0.02(-2.90%)
Sep 25, 2023
0.7200
0.7197
0.6876
0.6900
166,730
-0.03(-4.17%)
Sep 22, 2023
0.7400
0.7700
0.7200
0.7200
119,491
-0.04(-5.77%)
Sep 21, 2023
0.7294
0.7799
0.7201
0.7641
228,235
+0.03(+4.67%)
Sep 20, 2023
0.7500
0.7750
0.7200
0.7300
183,129
-0.03(-3.69%)
Sep 19, 2023
0.7200
0.7580
0.7200
0.7580
87,738
+0.03(+3.94%)
Sep 18, 2023
0.7365
0.7634
0.7200
0.7293
156,795
+0.02(+3.01%)
Sep 15, 2023
0.7639
0.7712
0.7080
0.7080
578,701
-0.08(-10.10%)
Sep 14, 2023
0.7448
0.8190
0.7448
0.7875
268,387
+0.03(+3.62%)
Sep 13, 2023
0.7700
0.7837
0.7555
0.7600
232,661
-0.02(-2.56%)
Sep 12, 2023
0.8000
0.8200
0.7800
0.7800
153,010
-0.01(-1.28%)
Sep 11, 2023
0.7800
0.8100
0.7800
0.7901
216,820
+0.00(+0.14%)
Sep 08, 2023
0.8375
0.8700
0.7828
0.7890
378,058
-0.05(-6.07%)
Sep 07, 2023
0.7887
0.8650
0.7830
0.8400
317,836
+0.04(+5.66%)
Sep 06, 2023
0.7900
0.8301
0.7800
0.7950
221,173
-0.00(-0.53%)
Sep 05, 2023
0.7900
0.8320
0.7900
0.7992
177,293
+0.01(+1.16%)
Sep 01, 2023
0.7900
0.8200
0.7900
0.7900
217,217
-0.00(-0.13%)
Aug 31, 2023
0.8100
0.8621
0.7900
0.7910
224,439
-0.03(-3.54%)
Aug 30, 2023
0.8400
0.8700
0.8140
0.8200
193,996
-0.02(-2.37%)
Aug 29, 2023
0.8500
0.8821
0.8200
0.8399
215,274
-0.02(-2.27%)
Aug 28, 2023
0.7700
0.8800
0.7700
0.8594
218,926
+0.05(+6.09%)
Aug 25, 2023
0.8200
0.8500
0.7903
0.8101
254,323
-0.01(-1.17%)
Aug 24, 2023
0.7700
0.8371
0.7700
0.8197
286,794
+0.03(+3.94%)
Aug 23, 2023
0.7700
0.8056
0.7501
0.7886
252,853
+0.03(+3.78%)
Aug 22, 2023
0.7500
0.7700
0.7500
0.7599
107,951
+0.01(+1.32%)
Aug 21, 2023
0.7300
0.7674
0.7300
0.7500
412,815
-0.02(-2.60%)
Aug 18, 2023
0.7738
0.8016
0.7659
0.7700
119,611
-0.03(-3.14%)
Aug 17, 2023
0.7900
0.8484
0.7807
0.7950
174,076
-0.01(-0.63%)
Aug 16, 2023
0.7400
0.8100
0.7300
0.8000
334,371
+0.04(+5.26%)
Aug 15, 2023
0.7600
0.7610
0.7149
0.7600
957,594
-0.00(-0.55%)
Aug 14, 2023
0.8505
0.8654
0.7641
0.7642
873,118
-0.13(-14.30%)
Aug 11, 2023
0.9900
0.9900
0.8800
0.8917
634,428
-0.06(-6.14%)
Aug 10, 2023
0.8800
0.9900
0.8800
0.9500
399,722
+0.01(+1.06%)
Aug 09, 2023
0.9071
0.9561
0.9071
0.9400
120,229
+0.04(+3.88%)
Aug 08, 2023
0.9568
0.9900
0.9006
0.9049
251,000
-0.06(-6.17%)
Aug 07, 2023
1.020
1.020
0.9210
0.9644
376,856
-0.04(-3.56%)
Aug 04, 2023
0.9800
1.030
0.9800
1.000
165,671
+0.01(+1.01%)
Aug 03, 2023
0.9800
1.020
0.9700
0.9900
278,516
+0.03(+2.60%)
Aug 02, 2023
1.020
1.020
0.9536
0.9649
228,676
-0.08(-7.22%)
Aug 01, 2023
1.000
1.040
0.9950
1.040
170,189
+0.07(+7.22%)
Jul 31, 2023
1.010
1.050
0.9700
0.9700
297,333
-0.04(-3.96%)
Jul 28, 2023
0.9800
1.030
0.9700
1.010
237,653
+0.04(+4.11%)
Jul 27, 2023
0.9800
1.050
0.9701
0.9701
489,297
-0.03(-2.93%)
Jul 26, 2023
0.9300
1.000
0.8850
0.9994
656,393
+0.10(+11.04%)
Jul 25, 2023
0.8700
0.9219
0.8700
0.9000
311,247
+0.02(+2.11%)
Jul 24, 2023
0.8885
0.9400
0.8800
0.8814
350,970
-0.05(-5.73%)
Jul 21, 2023
0.9099
0.9400
0.8945
0.9350
550,192
+0.04(+4.95%)
Jul 20, 2023
0.8700
0.9103
0.8700
0.8909
555,613
+0.02(+2.40%)
Jul 19, 2023
0.8500
0.9000
0.8500
0.8700
309,979
+0.02(+2.35%)
Jul 18, 2023
0.8900
0.9000
0.8310
0.8500
483,471
-0.03(-3.39%)
Jul 17, 2023
0.8505
0.8900
0.8500
0.8798
232,674
+0.02(+2.17%)
Jul 14, 2023
0.8900
0.9100
0.8611
0.8611
334,301
-0.01(-1.09%)
Jul 13, 2023
0.8400
0.9000
0.8400
0.8706
485,590
+0.01(+1.22%)
Jul 12, 2023
0.8300
0.8800
0.8300
0.8601
293,541
+0.03(+3.29%)
Jul 11, 2023
0.8200
0.8775
0.8200
0.8327
369,367
-0.01(-0.63%)
Jul 10, 2023
0.8100
0.8700
0.8100
0.8380
228,882
-0.00(-0.49%)
Jul 07, 2023
0.8100
0.8600
0.8100
0.8421
176,240
+0.03(+3.96%)
Jul 06, 2023
0.8002
0.8463
0.8000
0.8100
281,908
-0.01(-0.80%)
Jul 05, 2023
0.8009
0.8642
0.8009
0.8165
160,729
+0.00(+0.33%)
Jul 03, 2023
0.8300
0.8626
0.8138
0.8138
210,324
+0.00(+0.25%)
Jun 30, 2023
0.8700
0.8700
0.8100
0.8118
280,537
-0.04(-5.23%)
Jun 29, 2023
0.8700
0.8700
0.8399
0.8566
177,617
+0.01(+0.76%)
Jun 28, 2023
0.8300
0.8899
0.8301
0.8501
332,005
+0.01(+0.94%)
Jun 27, 2023
0.8900
0.9221
0.8201
0.8422
572,865
-0.03(-3.18%)
Jun 26, 2023
0.8109
0.8887
0.8109
0.8699
209,156
+0.03(+3.56%)
Jun 23, 2023
0.8500
0.8900
0.8000
0.8400
572,925
-0.04(-4.56%)
Jun 22, 2023
0.8059
0.8900
0.8059
0.8801
381,668
+0.04(+4.15%)
Jun 21, 2023
0.8100
0.8800
0.8100
0.8450
623,214
+0.02(+2.21%)
Jun 20, 2023
0.7900
0.8500
0.7919
0.8267
434,913
+0.01(+1.46%)
Jun 16, 2023
0.8000
0.8498
0.7300
0.8148
776,371
+0.01(+0.75%)
Jun 15, 2023
0.7900
0.8500
0.7855
0.8087
287,896
+0.00(+0.33%)
Jun 14, 2023
0.8394
0.8500
0.8008
0.8060
306,497
-0.01(-1.71%)
Jun 13, 2023
0.8100
0.8600
0.8100
0.8200
291,404
-0.01(-0.82%)
Jun 12, 2023
0.8431
0.8644
0.7853
0.8268
436,040
-0.01(-1.57%)
Jun 09, 2023
0.8500
0.8734
0.8278
0.8400
355,266
-0.00(-0.47%)
Jun 08, 2023
0.7900
0.8621
0.7800
0.8440
430,656
+0.03(+4.22%)
Jun 07, 2023
0.8500
0.8700
0.7637
0.8098
751,841
-0.02(-2.50%)
Jun 06, 2023
0.8200
0.8605
0.7912
0.8306
349,602
+0.02(+2.54%)
Jun 05, 2023
0.7900
0.8280
0.7500
0.8100
280,240
+0.02(+2.58%)
Jun 02, 2023
0.8307
0.8349
0.7601
0.7896
524,763
-0.02(-2.45%)
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.