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
Lightpath Tech Inc
(NQ:
LPTH
)
1.240
+0.010 (+0.81%)
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 7, 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 31, 2022
1.640
1.720
1.640
1.660
22,862
-0.03(-1.78%)
May 27, 2022
1.660
1.775
1.660
1.690
100,629
+0.02(+1.20%)
May 26, 2022
1.640
1.750
1.640
1.670
104,858
+0.01(+0.60%)
May 25, 2022
1.610
1.700
1.610
1.660
27,861
+0.02(+1.22%)
May 24, 2022
1.690
1.700
1.590
1.640
28,179
-0.04(-2.38%)
May 23, 2022
1.630
1.700
1.630
1.680
44,118
+0.05(+3.07%)
May 20, 2022
1.740
1.799
1.550
1.630
41,753
-0.10(-5.73%)
May 19, 2022
1.730
1.820
1.720
1.729
38,434
-0.04(-2.31%)
May 18, 2022
1.660
1.780
1.660
1.770
53,999
+0.07(+4.42%)
May 17, 2022
1.687
1.714
1.670
1.695
25,098
+0.07(+3.99%)
May 16, 2022
1.620
1.673
1.600
1.630
85,307
+0.01(+0.62%)
May 13, 2022
1.290
1.669
1.290
1.620
142,610
+0.31(+23.66%)
May 12, 2022
1.220
1.330
1.210
1.310
230,111
+0.09(+7.38%)
May 11, 2022
1.350
1.380
1.190
1.220
310,342
-0.12(-8.96%)
May 10, 2022
1.470
1.470
1.340
1.340
201,716
-0.12(-8.22%)
May 09, 2022
1.580
1.607
1.410
1.460
301,145
-0.12(-7.59%)
May 06, 2022
1.660
1.700
1.560
1.580
132,747
-0.06(-3.66%)
May 05, 2022
1.710
1.740
1.630
1.640
82,261
-0.09(-5.20%)
May 04, 2022
1.600
1.730
1.570
1.730
148,677
+0.11(+6.79%)
May 03, 2022
1.470
1.640
1.470
1.620
261,253
+0.12(+8.00%)
May 02, 2022
1.590
1.600
1.450
1.500
175,068
-0.08(-5.06%)
Apr 29, 2022
1.630
1.670
1.530
1.580
265,037
-0.09(-5.39%)
Apr 28, 2022
1.690
1.700
1.610
1.670
206,273
+0.01(+0.60%)
Apr 27, 2022
1.650
1.687
1.640
1.660
45,510
-0.02(-1.19%)
Apr 26, 2022
1.720
1.810
1.680
1.680
46,172
-0.07(-4.00%)
Apr 25, 2022
1.700
1.780
1.660
1.750
81,067
+0.00(+0.00%)
Apr 22, 2022
1.810
1.850
1.728
1.750
210,562
-0.09(-4.89%)
Apr 21, 2022
1.900
1.910
1.740
1.840
225,507
-0.07(-3.66%)
Apr 20, 2022
1.770
1.969
1.760
1.910
215,749
+0.12(+6.70%)
Apr 19, 2022
1.740
1.810
1.708
1.790
200,096
+0.08(+4.68%)
Apr 18, 2022
1.620
1.820
1.610
1.710
272,707
+0.10(+6.21%)
Apr 14, 2022
1.710
1.777
1.610
1.610
259,859
-0.16(-9.04%)
Apr 13, 2022
1.880
1.890
1.720
1.770
252,342
-0.13(-6.84%)
Apr 12, 2022
1.780
1.930
1.762
1.900
151,451
+0.14(+7.95%)
Apr 11, 2022
1.730
1.790
1.520
1.760
441,099
+0.01(+0.57%)
Apr 08, 2022
1.800
1.800
1.730
1.750
157,733
+0.02(+1.16%)
Apr 07, 2022
1.810
1.838
1.730
1.730
128,833
-0.05(-2.81%)
Apr 06, 2022
1.920
1.940
1.770
1.780
268,120
-0.11(-5.91%)
Apr 05, 2022
2.000
2.020
1.892
1.892
81,343
-0.10(-4.93%)
Apr 04, 2022
1.920
2.040
1.920
1.990
85,961
+0.08(+4.19%)
Apr 01, 2022
2.010
2.010
1.910
1.910
134,239
-0.06(-3.05%)
Mar 31, 2022
2.040
2.040
1.970
1.970
40,547
-0.04(-1.99%)
Mar 30, 2022
2.050
2.100
1.990
2.010
158,146
+0.03(+1.52%)
Mar 29, 2022
2.020
2.095
1.950
1.980
154,793
-0.05(-2.46%)
Mar 28, 2022
2.000
2.061
1.950
2.030
58,685
+0.04(+2.01%)
Mar 25, 2022
2.025
2.140
1.960
1.990
111,186
-0.06(-2.93%)
Mar 24, 2022
2.020
2.050
1.990
2.050
51,240
+0.08(+4.06%)
Mar 23, 2022
1.990
2.050
1.970
1.970
27,768
+0.00(+0.00%)
Mar 22, 2022
1.980
2.062
1.970
1.970
59,595
-0.01(-0.51%)
Mar 21, 2022
1.980
2.020
1.980
1.980
60,340
+0.09(+4.76%)
Mar 18, 2022
2.140
2.140
1.890
1.890
213,696
-0.19(-9.13%)
Mar 17, 2022
2.100
2.180
2.060
2.080
61,454
-0.01(-0.48%)
Mar 16, 2022
2.100
2.222
2.050
2.090
58,791
+0.00(+0.00%)
Mar 15, 2022
2.100
2.180
2.090
2.090
37,993
-0.04(-1.88%)
Mar 14, 2022
2.250
2.300
2.120
2.130
50,748
-0.08(-3.62%)
Mar 11, 2022
2.400
2.400
2.170
2.210
74,171
-0.15(-6.36%)
Mar 10, 2022
2.165
2.400
2.165
2.360
107,162
+0.18(+8.26%)
Mar 09, 2022
2.200
2.280
2.170
2.180
37,041
+0.06(+2.83%)
Mar 08, 2022
2.192
2.286
2.100
2.120
51,262
-0.07(-3.20%)
Mar 07, 2022
2.040
2.290
2.040
2.190
97,405
+0.14(+6.83%)
Mar 04, 2022
2.080
2.182
2.050
2.050
38,177
-0.05(-2.38%)
Mar 03, 2022
2.140
2.200
2.080
2.100
36,918
-0.03(-1.41%)
Mar 02, 2022
2.100
2.190
2.050
2.130
109,435
+0.01(+0.47%)
Mar 01, 2022
2.080
2.210
2.050
2.120
108,574
+0.04(+1.92%)
Feb 28, 2022
2.050
2.140
2.050
2.080
30,468
+0.04(+1.96%)
Feb 25, 2022
2.090
2.130
1.998
2.040
54,012
-0.02(-0.97%)
Feb 24, 2022
1.800
2.120
1.825
2.060
130,341
+0.16(+8.42%)
Feb 23, 2022
2.070
2.120
1.880
1.900
201,512
-0.15(-7.32%)
Feb 22, 2022
2.110
2.170
2.030
2.050
78,955
-0.08(-3.98%)
Feb 18, 2022
2.135
0
-0.03(-1.16%)
Feb 17, 2022
2.295
2.305
2.150
2.160
83,726
-0.15(-6.49%)
Feb 16, 2022
2.350
2.430
2.200
2.310
160,407
-0.09(-3.75%)
Feb 15, 2022
2.370
2.550
2.370
2.400
257,206
+0.08(+3.45%)
Feb 14, 2022
2.110
2.350
2.110
2.320
326,610
+0.21(+9.95%)
Feb 11, 2022
2.360
2.560
2.060
2.110
356,757
-0.47(-18.22%)
Feb 10, 2022
2.750
2.800
2.535
2.580
393,373
-0.25(-8.83%)
Feb 09, 2022
2.700
2.870
2.590
2.830
284,193
+0.16(+5.99%)
Feb 08, 2022
2.520
2.740
2.470
2.670
235,335
+0.18(+7.23%)
Feb 07, 2022
2.440
2.550
2.430
2.490
108,540
+0.02(+0.81%)
Feb 04, 2022
2.430
2.500
2.400
2.470
87,546
+0.06(+2.49%)
Feb 03, 2022
2.500
2.350
2.410
60,267
-0.12(-4.74%)
Feb 02, 2022
2.630
2.630
2.507
2.530
71,751
-0.08(-3.07%)
Feb 01, 2022
2.390
2.690
2.360
2.610
283,939
+0.21(+8.75%)
Jan 31, 2022
2.300
2.460
2.400
84,648
+0.11(+4.80%)
Jan 28, 2022
2.340
2.410
2.210
2.290
84,690
-0.08(-3.38%)
Jan 27, 2022
2.450
2.450
2.310
2.370
121,056
-0.03(-1.25%)
Jan 26, 2022
2.440
2.500
2.340
2.400
180,056
+0.00(+0.00%)
Jan 25, 2022
2.400
2.480
2.300
2.400
180,240
-0.08(-3.23%)
Jan 24, 2022
2.370
2.480
2.230
2.480
305,423
+0.07(+2.90%)
Jan 21, 2022
2.450
2.525
2.380
2.410
310,108
-0.09(-3.60%)
Jan 20, 2022
2.470
2.583
2.460
2.500
150,179
+0.01(+0.40%)
Jan 19, 2022
2.490
2.570
2.421
2.490
128,655
-0.02(-0.80%)
Jan 18, 2022
2.620
2.620
2.439
2.510
115,847
-0.10(-3.83%)
Jan 14, 2022
2.610
0
-0.01(-0.38%)
Jan 13, 2022
2.700
2.810
2.590
2.620
319,493
-0.04(-1.50%)
Jan 12, 2022
2.460
2.700
2.460
2.660
374,613
+0.23(+9.47%)
Jan 11, 2022
2.310
2.440
2.300
2.430
131,262
+0.09(+3.85%)
Jan 10, 2022
2.340
2.370
2.250
2.340
76,606
-0.03(-1.27%)
Jan 07, 2022
2.310
2.430
2.280
2.370
132,722
+0.07(+3.04%)
Jan 06, 2022
2.290
2.340
2.260
2.300
124,552
-0.03(-1.08%)
Jan 05, 2022
2.450
2.550
2.320
2.325
158,458
-0.13(-5.49%)
Jan 04, 2022
2.550
2.590
2.415
2.460
306,043
-0.08(-3.15%)
Jan 03, 2022
2.480
2.570
2.450
2.540
235,702
+0.10(+4.10%)
Dec 31, 2021
2.460
2.510
2.410
2.440
197,232
+0.00(+0.00%)
Dec 30, 2021
2.220
2.460
2.190
2.440
456,864
+0.24(+10.91%)
Dec 29, 2021
2.250
2.270
2.170
2.200
340,046
-0.05(-2.22%)
Dec 28, 2021
2.270
2.300
2.220
2.250
394,230
-0.05(-2.17%)
Dec 27, 2021
2.300
2.350
2.260
2.300
342,381
-0.01(-0.43%)
Dec 23, 2021
2.310
2.365
2.290
2.310
225,344
+0.00(+0.00%)
Dec 22, 2021
2.300
2.350
2.290
2.310
245,366
+0.00(+0.00%)
Dec 21, 2021
2.300
2.360
2.240
2.310
250,812
+0.05(+2.21%)
Dec 20, 2021
2.250
2.290
2.160
2.260
304,671
-0.02(-0.88%)
Dec 17, 2021
2.240
2.349
2.180
2.280
79,401
+0.03(+1.33%)
Dec 16, 2021
2.280
2.355
2.230
2.250
110,270
-0.03(-1.32%)
Dec 15, 2021
2.310
2.320
2.220
2.280
146,275
-0.03(-1.30%)
Dec 14, 2021
2.240
2.400
2.215
2.310
144,693
+0.01(+0.43%)
Dec 13, 2021
2.350
2.450
2.256
2.300
250,193
-0.06(-2.54%)
Dec 10, 2021
2.380
2.505
2.250
2.360
220,054
-0.02(-0.84%)
Dec 09, 2021
2.380
2.540
2.340
2.380
479,423
+0.00(+0.00%)
Dec 08, 2021
2.100
2.450
2.100
2.380
971,589
+0.26(+12.26%)
Dec 07, 2021
1.880
2.140
1.880
2.120
663,986
+0.23(+12.17%)
Dec 06, 2021
1.800
1.890
1.720
1.890
196,398
+0.13(+7.39%)
Dec 03, 2021
1.880
1.939
1.690
1.760
450,892
-0.14(-7.37%)
Dec 02, 2021
1.900
1.980
1.850
1.900
185,507
+0.01(+0.53%)
Dec 01, 2021
1.970
2.040
1.890
1.890
384,535
-0.07(-3.57%)
Nov 30, 2021
1.990
2.003
1.840
1.960
285,586
-0.06(-2.97%)
Nov 29, 2021
2.080
2.080
1.950
2.020
309,150
-0.04(-1.94%)
Nov 26, 2021
1.990
2.080
1.890
2.060
250,863
+0.02(+0.98%)
Nov 24, 2021
1.870
2.040
1.860
2.040
377,442
+0.18(+9.68%)
Nov 23, 2021
1.770
1.890
1.770
1.860
147,805
+0.06(+3.33%)
Nov 22, 2021
1.820
1.889
1.790
1.800
274,140
-0.02(-1.10%)
Nov 19, 2021
1.800
1.860
1.800
1.820
144,797
+0.00(+0.00%)
Nov 18, 2021
1.890
1.810
1.800
1.820
367,743
-0.04(-2.15%)
Nov 17, 2021
1.890
1.930
1.850
1.860
130,582
-0.03(-1.59%)
Nov 16, 2021
1.830
1.905
1.830
1.890
221,468
+0.06(+3.28%)
Nov 15, 2021
1.840
1.870
1.810
1.830
312,779
-0.02(-1.08%)
Nov 12, 2021
1.870
1.880
1.820
1.850
250,367
-0.03(-1.60%)
Nov 11, 2021
1.900
1.920
1.870
1.880
114,530
-0.02(-1.05%)
Nov 10, 2021
2.000
1.900
375,944
-0.09(-4.52%)
Nov 09, 2021
2.060
2.060
1.940
1.990
607,102
-0.09(-4.33%)
Nov 08, 2021
2.010
2.080
2.010
2.080
409,412
+0.08(+4.00%)
Nov 05, 2021
1.950
2.020
1.950
2.000
327,832
+0.03(+1.52%)
Nov 04, 2021
2.000
2.060
1.960
1.970
604,782
-0.04(-1.99%)
Nov 03, 2021
1.990
2.100
1.980
2.010
405,019
+0.00(+0.00%)
Nov 02, 2021
2.010
2.040
1.970
2.010
254,300
+0.02(+1.01%)
Nov 01, 2021
1.960
2.060
1.950
1.990
436,257
+0.04(+2.05%)
Oct 29, 2021
2.050
2.080
1.950
1.950
386,100
-0.13(-6.25%)
Oct 28, 2021
2.000
2.140
1.950
2.080
1,151,297
+0.08(+4.00%)
Oct 27, 2021
2.020
2.050
1.960
2.000
202,575
-0.03(-1.48%)
Oct 26, 2021
2.000
2.030
1,307,498
+0.06(+3.05%)
Oct 25, 2021
1.960
2.040
1.940
1.970
230,337
+0.02(+1.03%)
Oct 22, 2021
1.960
2.000
1.920
1.950
123,943
-0.02(-1.02%)
Oct 21, 2021
2.020
2.045
1.940
1.970
116,513
-0.03(-1.50%)
Oct 20, 2021
2.000
2.063
1.965
2.000
105,348
+0.01(+0.50%)
Oct 19, 2021
2.020
2.110
1.980
1.990
203,522
-0.03(-1.49%)
Oct 18, 2021
1.970
2.100
1.970
2.020
202,304
+0.02(+1.00%)
Oct 15, 2021
2.010
2.050
1.990
2.000
119,676
+0.00(+0.00%)
Oct 14, 2021
2.070
2.120
1.990
2.000
108,785
-0.07(-3.38%)
Oct 13, 2021
2.040
2.140
2.028
2.070
96,858
+0.04(+1.97%)
Oct 12, 2021
2.050
2.069
1.990
2.030
61,221
+0.04(+2.01%)
Oct 11, 2021
1.960
2.030
1.940
1.990
124,211
+0.05(+2.58%)
Oct 08, 2021
2.060
2.060
1.883
1.940
471,252
-0.09(-4.43%)
Oct 07, 2021
2.030
2.080
2.010
2.030
114,702
+0.02(+1.00%)
Oct 06, 2021
2.050
2.080
2.000
2.010
129,698
-0.09(-4.29%)
Oct 05, 2021
2.080
2.140
2.070
2.100
81,044
+0.01(+0.48%)
Oct 04, 2021
2.110
2.170
2.080
2.090
100,157
-0.03(-1.42%)
Oct 01, 2021
2.130
2.170
2.100
2.120
79,543
-0.01(-0.47%)
Sep 30, 2021
2.150
2.190
2.105
2.130
68,054
+0.01(+0.47%)
Sep 29, 2021
2.290
2.300
2.110
2.120
190,032
-0.14(-6.19%)
Sep 28, 2021
2.320
2.390
2.240
2.260
130,707
-0.10(-4.24%)
Sep 27, 2021
2.350
2.410
2.310
2.360
152,286
+0.04(+1.72%)
Sep 24, 2021
2.330
2.380
2.299
2.320
111,023
-0.04(-1.69%)
Sep 23, 2021
2.300
2.440
2.260
2.360
367,114
+0.09(+3.96%)
Sep 22, 2021
2.220
2.300
2.193
2.270
108,632
+0.08(+3.65%)
Sep 21, 2021
2.200
2.240
2.150
2.190
80,654
+0.01(+0.46%)
Sep 20, 2021
2.200
2.240
2.150
2.180
204,513
-0.04(-1.80%)
Sep 17, 2021
2.250
2.303
2.180
2.220
344,409
-0.06(-2.63%)
Sep 16, 2021
2.200
2.350
2.140
2.280
559,993
+0.08(+3.64%)
Sep 15, 2021
2.100
2.220
2.070
2.200
149,758
+0.09(+4.27%)
Sep 14, 2021
2.190
2.233
2.110
2.110
74,762
-0.07(-3.21%)
Sep 13, 2021
2.200
2.240
2.130
2.180
158,561
+0.02(+0.93%)
Sep 10, 2021
2.020
2.270
2.020
2.160
434,087
+0.00(+0.00%)
Sep 09, 2021
2.170
2.250
2.160
2.160
192,530
-0.03(-1.37%)
Sep 08, 2021
2.190
2.210
2.110
2.190
171,221
-0.01(-0.45%)
Sep 07, 2021
2.270
2.330
2.200
2.200
201,406
-0.09(-3.93%)
Sep 03, 2021
2.230
2.350
2.220
2.290
240,760
+0.06(+2.69%)
Sep 02, 2021
2.260
2.280
2.220
2.230
97,085
+0.00(+0.00%)
Sep 01, 2021
2.280
2.310
2.230
2.230
117,778
-0.05(-2.19%)
Aug 31, 2021
2.290
2.360
2.240
2.280
401,737
-0.02(-0.87%)
Aug 30, 2021
2.250
2.460
2.220
2.300
692,861
+0.07(+3.14%)
Aug 27, 2021
2.110
2.250
2.100
2.230
262,443
+0.10(+4.69%)
Aug 26, 2021
2.180
2.250
2.100
2.130
175,493
-0.05(-2.29%)
Aug 25, 2021
2.090
2.200
2.040
2.180
304,241
+0.09(+4.31%)
Aug 24, 2021
2.000
2.120
1.970
2.090
327,446
+0.08(+3.98%)
Aug 23, 2021
1.920
2.030
1.890
2.010
400,875
+0.16(+8.65%)
Aug 20, 2021
1.860
1.940
1.850
1.850
305,868
-0.01(-0.54%)
Aug 19, 2021
1.940
1.939
1.850
1.860
197,681
-0.07(-3.63%)
Aug 18, 2021
1.810
1.980
1.790
1.930
414,753
+0.14(+7.82%)
Aug 17, 2021
1.920
1.950
1.770
1.790
570,466
-0.12(-6.28%)
Aug 16, 2021
2.010
2.030
1.910
1.910
265,707
-0.12(-5.91%)
Aug 13, 2021
2.050
2.060
2.010
2.030
193,543
-0.02(-0.98%)
Aug 12, 2021
2.060
2.080
2.025
2.050
244,544
-0.04(-1.91%)
Aug 11, 2021
2.100
2.150
2.060
2.090
237,412
-0.02(-0.71%)
Aug 10, 2021
2.150
2.170
2.080
2.105
202,617
-0.02(-0.71%)
Aug 09, 2021
2.100
2.180
2.030
2.120
474,830
+0.04(+1.92%)
Aug 06, 2021
2.070
2.110
2.010
2.080
531,624
-0.01(-0.48%)
Aug 05, 2021
2.160
2.180
2.030
2.090
957,315
-0.19(-8.33%)
Aug 04, 2021
2.270
2.370
2.220
2.280
406,119
-0.03(-1.30%)
Aug 03, 2021
2.340
2.340
2.230
2.310
250,270
-0.05(-2.12%)
Aug 02, 2021
2.370
2.420
2.330
2.360
290,203
-0.01(-0.42%)
Jul 30, 2021
2.350
2.370
2.301
2.370
132,835
+0.04(+1.72%)
Jul 29, 2021
2.290
2.370
2.270
2.330
204,601
+0.07(+3.10%)
Jul 28, 2021
2.220
2.320
2.220
2.260
452,958
+0.04(+1.80%)
Jul 27, 2021
2.360
2.360
2.200
2.220
492,687
-0.12(-5.13%)
Jul 26, 2021
2.350
2.410
2.320
2.340
182,408
-0.01(-0.43%)
Jul 23, 2021
2.380
2.420
2.310
2.350
191,728
-0.02(-0.84%)
Jul 22, 2021
2.420
2.480
2.310
2.370
725,905
-0.03(-1.25%)
Jul 21, 2021
2.350
2.510
2.336
2.400
1,072,058
+0.21(+9.59%)
Jul 20, 2021
2.210
2.250
2.140
2.190
296,131
+0.01(+0.46%)
Jul 19, 2021
2.100
2.200
2.071
2.180
341,711
+0.03(+1.40%)
Jul 16, 2021
2.240
2.240
2.140
2.150
324,459
-0.05(-2.27%)
Jul 15, 2021
2.300
2.329
2.170
2.200
479,446
-0.07(-3.08%)
Jul 14, 2021
2.340
2.505
2.230
2.270
2,907,288
-0.08(-3.40%)
Jul 13, 2021
2.400
2.443
2.320
2.350
643,548
-0.10(-4.08%)
Jul 12, 2021
2.530
2.570
2.360
2.450
887,787
-0.06(-2.39%)
Jul 09, 2021
2.510
2.650
2.380
2.510
4,865,142
+0.19(+8.19%)
Jul 08, 2021
2.230
2.340
2.120
2.320
3,295,659
+0.01(+0.43%)
Jul 07, 2021
2.370
2.373
2.230
2.310
416,989
-0.03(-1.28%)
Jul 06, 2021
2.420
2.440
2.310
2.340
445,417
-0.08(-3.31%)
Jul 02, 2021
2.470
2.470
2.410
2.420
306,754
-0.05(-2.02%)
Jul 01, 2021
2.540
2.590
2.450
2.470
630,265
-0.07(-2.76%)
Jun 30, 2021
2.550
2.560
2.510
2.540
290,732
-0.02(-0.78%)
Jun 29, 2021
2.700
2.720
2.510
2.560
842,400
-0.12(-4.48%)
Jun 28, 2021
2.770
2.780
2.605
2.680
523,081
-0.08(-2.90%)
Jun 25, 2021
2.670
2.760
2.630
2.760
682,374
+0.14(+5.34%)
Jun 24, 2021
2.670
2.790
2.570
2.620
1,272,003
-0.04(-1.50%)
Jun 23, 2021
2.520
2.680
2.470
2.660
1,315,160
+0.16(+6.40%)
Jun 22, 2021
2.500
2.620
2.460
2.500
1,056,074
+0.00(+0.00%)
Jun 21, 2021
2.500
2.590
2.400
2.500
1,622,582
+0.02(+0.81%)
Jun 18, 2021
2.430
2.685
2.370
2.480
3,139,168
+0.05(+2.06%)
Jun 17, 2021
2.480
2.600
2.430
2.430
795,293
-0.04(-1.62%)
Jun 16, 2021
2.520
2.640
2.440
2.470
915,464
-0.07(-2.76%)
Jun 15, 2021
2.670
2.720
2.520
2.540
584,346
-0.14(-5.22%)
Jun 14, 2021
2.760
2.770
2.600
2.680
909,635
-0.08(-2.90%)
Jun 11, 2021
2.700
2.870
2.580
2.760
2,362,058
+0.07(+2.60%)
Jun 10, 2021
2.880
2.975
2.670
2.690
1,664,394
-0.20(-6.92%)
Jun 09, 2021
3.190
3.210
2.870
2.890
2,643,342
-0.34(-10.53%)
Jun 08, 2021
2.680
3.570
2.680
3.230
18,275,468
+0.58(+21.89%)
Jun 07, 2021
2.800
2.930
2.560
2.650
3,980,405
-0.20(-7.02%)
Jun 04, 2021
2.350
3.240
2.350
2.850
23,927,700
+0.51(+21.79%)
Jun 03, 2021
2.280
2.360
2.280
2.340
188,290
-0.01(-0.43%)
Jun 02, 2021
2.410
2.430
2.310
2.350
457,368
-0.07(-2.89%)
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.