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
Oxbridge Ord Shrs
(NQ:
OXBR
)
2.390
-0.310 (-11.48%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 18, 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
4.850
5.250
4.850
5.200
122,971
+0.28(+5.69%)
May 27, 2022
4.820
5.105
4.700
4.920
149,121
+0.16(+3.36%)
May 26, 2022
4.900
5.000
4.700
4.760
37,925
-0.09(-1.86%)
May 25, 2022
4.610
4.970
4.610
4.850
15,898
+0.23(+4.98%)
May 24, 2022
4.655
4.655
4.490
4.620
15,233
-0.03(-0.65%)
May 23, 2022
4.750
4.812
4.630
4.650
8,064
-0.12(-2.52%)
May 20, 2022
4.840
4.860
4.730
4.770
7,022
-0.07(-1.45%)
May 19, 2022
4.910
4.920
4.800
4.840
13,804
-0.03(-0.62%)
May 18, 2022
4.980
5.055
4.780
4.870
70,309
-0.08(-1.62%)
May 17, 2022
4.950
5.100
4.840
4.950
16,458
+0.10(+2.06%)
May 16, 2022
4.610
4.930
4.610
4.850
68,644
+0.22(+4.75%)
May 13, 2022
4.650
4.650
4.580
4.630
13,896
+0.08(+1.76%)
May 12, 2022
4.900
4.900
4.520
4.550
44,216
-0.38(-7.71%)
May 11, 2022
4.980
5.020
4.850
4.930
9,505
-0.01(-0.20%)
May 10, 2022
4.820
5.100
4.820
4.940
32,460
+0.15(+3.13%)
May 09, 2022
5.320
5.330
4.790
4.790
67,156
-0.45(-8.59%)
May 06, 2022
4.870
5.255
4.870
5.240
75,994
+0.37(+7.60%)
May 05, 2022
4.600
4.900
4.600
4.870
94,004
+0.16(+3.40%)
May 04, 2022
4.650
4.770
4.470
4.710
56,729
+0.07(+1.51%)
May 03, 2022
4.665
4.668
4.610
4.640
37,543
-0.01(-0.22%)
May 02, 2022
4.700
4.751
4.650
4.650
26,990
-0.06(-1.27%)
Apr 29, 2022
4.700
4.710
4.650
4.710
13,815
+0.04(+0.86%)
Apr 28, 2022
4.700
4.710
4.619
4.670
19,682
+0.03(+0.64%)
Apr 27, 2022
4.650
4.700
4.340
4.641
47,564
+0.04(+0.88%)
Apr 26, 2022
4.810
4.910
4.600
4.600
29,292
-0.36(-7.26%)
Apr 25, 2022
4.990
4.990
4.800
4.960
12,019
+0.12(+2.48%)
Apr 22, 2022
4.910
4.956
4.725
4.840
22,579
-0.02(-0.41%)
Apr 21, 2022
5.100
5.150
4.801
4.860
42,589
-0.27(-5.26%)
Apr 20, 2022
5.170
5.200
5.000
5.130
14,871
-0.02(-0.39%)
Apr 19, 2022
5.140
5.200
4.963
5.150
18,634
-0.03(-0.58%)
Apr 18, 2022
5.440
5.440
5.040
5.180
43,057
-0.26(-4.78%)
Apr 14, 2022
5.730
5.730
5.350
5.440
34,640
-0.13(-2.33%)
Apr 13, 2022
5.680
5.680
5.530
5.570
6,501
+0.02(+0.36%)
Apr 12, 2022
5.550
5.630
5.340
5.550
61,848
+0.05(+0.91%)
Apr 11, 2022
5.470
5.550
5.390
5.500
4,523
+0.03(+0.55%)
Apr 08, 2022
5.410
5.533
5.380
5.470
9,245
+0.05(+0.92%)
Apr 07, 2022
5.390
5.500
5.260
5.420
20,417
+0.04(+0.74%)
Apr 06, 2022
5.190
5.422
5.190
5.380
19,465
+0.08(+1.51%)
Apr 05, 2022
5.480
5.610
5.130
5.300
36,909
-0.39(-6.85%)
Apr 04, 2022
5.440
5.720
5.260
5.690
38,212
+0.19(+3.45%)
Apr 01, 2022
5.360
5.600
5.300
5.500
72,977
+0.03(+0.55%)
Mar 31, 2022
6.880
6.880
4.850
5.470
361,400
-1.48(-21.29%)
Mar 30, 2022
7.000
7.010
6.599
6.950
49,714
-0.02(-0.29%)
Mar 29, 2022
7.030
7.030
6.680
6.970
50,004
+0.17(+2.50%)
Mar 28, 2022
6.840
6.870
6.450
6.800
25,423
+0.17(+2.56%)
Mar 25, 2022
6.960
6.960
6.480
6.630
28,263
+0.17(+2.63%)
Mar 24, 2022
6.260
6.822
6.260
6.460
58,149
+0.01(+0.16%)
Mar 23, 2022
6.420
6.650
6.220
6.450
57,833
+0.03(+0.47%)
Mar 22, 2022
6.080
6.440
6.050
6.420
93,703
+0.38(+6.29%)
Mar 21, 2022
5.960
6.140
5.820
6.040
19,226
+0.03(+0.50%)
Mar 18, 2022
6.200
6.370
6.000
6.010
53,019
-0.19(-3.06%)
Mar 17, 2022
6.005
6.200
5.974
6.200
8,617
+0.13(+2.14%)
Mar 16, 2022
6.090
6.097
5.910
6.070
33,141
+0.07(+1.17%)
Mar 15, 2022
6.020
6.070
5.965
6.000
13,806
+0.01(+0.17%)
Mar 14, 2022
6.250
6.300
5.960
5.990
38,616
-0.18(-2.92%)
Mar 11, 2022
6.040
6.250
6.040
6.170
64,290
+0.04(+0.65%)
Mar 10, 2022
5.830
6.190
5.830
6.130
111,233
+0.17(+2.85%)
Mar 09, 2022
5.720
6.210
5.532
5.960
94,402
+0.41(+7.39%)
Mar 08, 2022
5.810
5.880
5.360
5.550
100,150
-0.29(-4.97%)
Mar 07, 2022
6.030
6.030
5.720
5.840
19,602
-0.17(-2.83%)
Mar 04, 2022
6.080
6.300
5.960
6.010
41,481
-0.04(-0.66%)
Mar 03, 2022
6.172
6.250
6.000
6.050
31,076
-0.22(-3.51%)
Mar 02, 2022
6.050
6.399
5.981
6.270
85,345
+0.30(+5.03%)
Mar 01, 2022
5.900
6.100
5.900
5.970
39,717
+0.06(+1.02%)
Feb 28, 2022
5.720
6.050
5.650
5.910
164,918
+0.16(+2.78%)
Feb 25, 2022
5.500
5.849
5.580
5.750
47,262
+0.31(+5.70%)
Feb 24, 2022
5.370
5.490
4.880
5.440
54,074
-0.31(-5.39%)
Feb 23, 2022
5.700
5.780
5.474
5.750
14,822
+0.08(+1.41%)
Feb 22, 2022
5.520
5.680
5.520
5.670
12,749
+0.03(+0.53%)
Feb 18, 2022
5.640
0
-0.13(-2.25%)
Feb 17, 2022
5.980
6.000
5.650
5.770
42,090
-0.17(-2.86%)
Feb 16, 2022
6.050
6.150
5.900
5.940
44,965
-0.16(-2.62%)
Feb 15, 2022
5.640
6.130
5.605
6.100
98,881
+0.50(+8.93%)
Feb 14, 2022
5.700
5.726
5.400
5.600
23,640
-0.18(-3.11%)
Feb 11, 2022
6.000
6.120
5.600
5.780
54,554
-0.27(-4.46%)
Feb 10, 2022
5.840
6.200
5.840
6.050
50,470
+0.06(+1.00%)
Feb 09, 2022
5.800
6.040
5.720
5.990
79,896
+0.30(+5.27%)
Feb 08, 2022
5.550
5.740
5.490
5.690
26,165
+0.10(+1.79%)
Feb 07, 2022
5.650
5.650
5.490
5.590
16,265
-0.01(-0.18%)
Feb 04, 2022
5.530
5.630
5.307
5.600
33,014
+0.05(+0.90%)
Feb 03, 2022
5.660
5.290
5.550
69,189
-0.21(-3.57%)
Feb 02, 2022
5.780
5.862
5.650
5.755
41,437
+0.03(+0.44%)
Feb 01, 2022
5.350
5.810
5.300
5.730
221,554
+0.44(+8.32%)
Jan 31, 2022
4.580
5.290
100,981
+0.61(+13.03%)
Jan 28, 2022
4.430
4.738
4.280
4.680
94,369
+0.25(+5.64%)
Jan 27, 2022
4.590
4.750
4.360
4.430
54,598
-0.19(-4.11%)
Jan 26, 2022
4.720
4.950
4.620
4.620
27,075
-0.11(-2.33%)
Jan 25, 2022
4.670
4.920
4.667
4.730
57,929
-0.13(-2.67%)
Jan 24, 2022
4.750
4.890
4.350
4.860
69,326
+0.02(+0.41%)
Jan 21, 2022
5.010
5.139
4.810
4.840
55,202
-0.36(-6.92%)
Jan 20, 2022
5.260
5.570
5.165
5.200
38,794
-0.12(-2.26%)
Jan 19, 2022
5.380
5.510
5.160
5.320
44,595
-0.08(-1.48%)
Jan 18, 2022
5.151
5.521
5.151
5.400
70,782
+0.06(+1.12%)
Jan 14, 2022
5.340
0
+0.20(+3.89%)
Jan 13, 2022
5.050
5.333
5.020
5.140
117,637
+0.05(+0.98%)
Jan 12, 2022
5.050
5.195
4.930
5.090
63,996
-0.02(-0.39%)
Jan 11, 2022
5.280
5.280
5.010
5.110
96,644
-0.22(-4.13%)
Jan 10, 2022
5.510
5.595
5.200
5.330
72,922
-0.39(-6.82%)
Jan 07, 2022
5.050
6.030
5.050
5.720
189,874
+0.62(+12.16%)
Jan 06, 2022
5.130
5.310
4.810
5.100
186,011
-0.15(-2.86%)
Jan 05, 2022
5.010
5.502
5.010
5.250
161,505
+0.17(+3.35%)
Jan 04, 2022
5.240
5.240
4.820
5.080
162,962
-0.16(-3.05%)
Jan 03, 2022
5.640
5.680
5.000
5.240
241,604
-0.38(-6.76%)
Dec 31, 2021
5.640
5.850
5.620
5.620
103,749
-0.17(-2.94%)
Dec 30, 2021
6.380
6.380
5.600
5.790
225,646
-0.57(-8.96%)
Dec 29, 2021
6.200
6.550
6.200
6.360
108,905
+0.09(+1.44%)
Dec 28, 2021
7.000
7.083
5.760
6.270
455,656
-0.79(-11.19%)
Dec 27, 2021
7.110
7.130
6.880
7.060
134,215
+0.10(+1.44%)
Dec 23, 2021
6.890
7.029
6.716
6.960
83,553
+0.16(+2.35%)
Dec 22, 2021
6.560
7.100
6.400
6.800
220,198
+0.17(+2.56%)
Dec 21, 2021
6.690
6.690
6.451
6.630
101,186
+0.08(+1.22%)
Dec 20, 2021
6.790
6.790
6.310
6.550
217,526
-0.26(-3.82%)
Dec 17, 2021
6.470
6.810
6.245
6.810
194,630
+0.26(+3.97%)
Dec 16, 2021
6.590
6.630
6.090
6.550
236,433
+0.09(+1.39%)
Dec 15, 2021
6.190
6.460
6.010
6.460
310,538
+0.43(+7.13%)
Dec 14, 2021
5.780
6.100
5.622
6.030
105,674
+0.12(+2.12%)
Dec 13, 2021
5.760
6.076
5.490
5.905
254,413
+0.06(+0.94%)
Dec 10, 2021
6.090
6.146
5.420
5.850
224,178
-0.30(-4.88%)
Dec 09, 2021
5.600
6.230
5.550
6.150
501,610
+0.62(+11.21%)
Dec 08, 2021
5.240
5.650
5.150
5.530
220,090
+0.34(+6.55%)
Dec 07, 2021
5.110
5.274
5.010
5.190
206,617
+0.06(+1.17%)
Dec 06, 2021
4.840
5.200
4.580
5.130
357,030
+0.41(+8.57%)
Dec 03, 2021
4.460
4.780
4.400
4.725
154,213
+0.31(+7.14%)
Dec 02, 2021
4.330
4.450
4.220
4.410
74,232
+0.05(+1.15%)
Dec 01, 2021
4.410
4.540
4.320
4.360
90,131
+0.00(+0.00%)
Nov 30, 2021
4.520
4.520
4.240
4.360
137,044
-0.23(-5.01%)
Nov 29, 2021
4.490
4.850
4.490
4.590
176,794
+0.10(+2.23%)
Nov 26, 2021
4.640
4.640
4.390
4.490
126,183
-0.25(-5.27%)
Nov 24, 2021
4.330
4.740
4.330
4.740
176,021
+0.34(+7.73%)
Nov 23, 2021
4.360
4.414
4.270
4.400
96,763
+0.07(+1.62%)
Nov 22, 2021
4.190
4.390
4.080
4.330
138,675
+0.10(+2.36%)
Nov 19, 2021
4.360
4.369
3.920
4.230
221,788
-0.20(-4.51%)
Nov 18, 2021
4.110
4.450
3.950
4.430
506,279
+0.32(+7.79%)
Nov 17, 2021
3.700
4.150
3.700
4.110
305,034
+0.38(+10.19%)
Nov 16, 2021
3.900
3.900
3.652
3.730
378,857
-0.26(-6.52%)
Nov 15, 2021
3.950
4.180
3.630
3.990
2,341,587
+0.42(+11.76%)
Nov 12, 2021
3.540
3.620
3.460
3.570
4,487,284
+0.01(+0.28%)
Nov 11, 2021
3.640
3.640
3.532
3.560
67,915
-0.09(-2.47%)
Nov 10, 2021
3.640
3.650
141,910
+0.03(+0.83%)
Nov 09, 2021
3.570
3.650
3.420
3.620
116,041
+0.01(+0.28%)
Nov 08, 2021
3.630
3.680
3.580
3.610
49,397
-0.03(-0.82%)
Nov 05, 2021
3.500
3.700
3.500
3.640
109,118
-0.05(-1.36%)
Nov 04, 2021
3.680
3.700
3.564
3.690
157,278
-0.01(-0.27%)
Nov 03, 2021
3.490
3.730
3.420
3.700
230,546
+0.22(+6.32%)
Nov 02, 2021
3.420
3.480
3.180
3.480
847,122
+0.03(+0.87%)
Nov 01, 2021
3.370
3.450
3.290
3.450
3,169,240
+0.15(+4.55%)
Oct 29, 2021
3.570
3.620
3.210
3.300
124,922
-0.26(-7.30%)
Oct 28, 2021
3.260
3.736
3.260
3.560
393,279
+0.30(+9.20%)
Oct 27, 2021
3.210
3.280
3.150
3.260
128,730
+0.02(+0.62%)
Oct 26, 2021
3.050
3.240
191,565
+0.15(+4.85%)
Oct 25, 2021
3.150
3.431
3.030
3.090
463,328
-0.12(-3.74%)
Oct 22, 2021
2.950
3.450
2.820
3.210
1,223,882
+0.23(+7.72%)
Oct 21, 2021
2.930
3.080
2.930
2.980
54,612
+0.05(+1.71%)
Oct 20, 2021
2.890
2.930
2.870
2.930
32,225
+0.04(+1.38%)
Oct 19, 2021
2.980
2.980
2.870
2.890
18,371
-0.03(-1.03%)
Oct 18, 2021
3.010
3.030
2.910
2.920
35,667
-0.09(-2.99%)
Oct 15, 2021
3.000
3.155
2.920
3.010
148,173
+0.12(+4.15%)
Oct 14, 2021
2.860
2.900
2.860
2.890
34,669
+0.02(+0.70%)
Oct 13, 2021
2.850
2.900
2.840
2.870
20,466
+0.01(+0.35%)
Oct 12, 2021
2.860
2.900
2.850
2.860
9,785
+0.01(+0.35%)
Oct 11, 2021
2.870
2.917
2.849
2.850
17,448
-0.02(-0.70%)
Oct 08, 2021
2.890
2.890
2.830
2.870
10,941
-0.03(-1.03%)
Oct 07, 2021
2.915
2.945
2.875
2.900
26,816
-0.01(-0.34%)
Oct 06, 2021
2.890
2.940
2.850
2.910
33,785
-0.04(-1.36%)
Oct 05, 2021
2.890
3.050
2.850
2.950
161,288
+0.05(+1.72%)
Oct 04, 2021
2.920
2.980
2.852
2.900
34,729
-0.04(-1.36%)
Oct 01, 2021
2.950
2.950
2.811
2.940
152,188
-0.01(-0.34%)
Sep 30, 2021
2.844
2.970
2.810
2.950
49,604
+0.15(+5.36%)
Sep 29, 2021
2.910
2.910
2.770
2.800
53,640
-0.08(-2.78%)
Sep 28, 2021
2.960
2.970
2.830
2.880
66,692
-0.13(-4.32%)
Sep 27, 2021
2.930
3.090
2.920
3.010
121,115
+0.09(+3.08%)
Sep 24, 2021
2.850
3.070
2.850
2.920
70,745
+0.11(+3.91%)
Sep 23, 2021
2.810
2.970
2.740
2.810
136,038
-0.01(-0.35%)
Sep 22, 2021
2.740
2.850
2.720
2.820
31,052
+0.14(+5.22%)
Sep 21, 2021
2.880
2.880
2.677
2.680
124,192
-0.18(-6.29%)
Sep 20, 2021
2.970
3.030
2.830
2.860
84,395
-0.24(-7.74%)
Sep 17, 2021
3.060
3.110
3.010
3.100
69,960
+0.10(+3.33%)
Sep 16, 2021
3.060
3.110
2.980
3.000
27,085
-0.03(-0.99%)
Sep 15, 2021
3.100
3.110
2.990
3.030
53,689
+0.09(+3.06%)
Sep 14, 2021
3.190
3.200
2.910
2.940
196,838
-0.28(-8.70%)
Sep 13, 2021
3.350
3.350
3.220
3.220
41,378
-0.14(-4.17%)
Sep 10, 2021
3.370
3.380
3.310
3.360
21,952
-0.03(-0.88%)
Sep 09, 2021
3.220
3.410
3.220
3.390
51,588
+0.15(+4.63%)
Sep 08, 2021
3.340
3.340
3.180
3.240
45,151
-0.14(-4.14%)
Sep 07, 2021
3.270
3.410
3.210
3.380
78,953
+0.10(+3.05%)
Sep 03, 2021
3.390
3.390
3.250
3.280
80,607
-0.09(-2.67%)
Sep 02, 2021
3.270
3.420
3.190
3.370
254,156
+0.16(+4.98%)
Sep 01, 2021
3.180
3.260
3.141
3.210
97,139
+0.00(+0.00%)
Aug 31, 2021
3.080
3.260
3.080
3.210
123,992
+0.14(+4.56%)
Aug 30, 2021
3.290
3.319
3.070
3.070
165,188
-0.17(-5.25%)
Aug 27, 2021
3.170
3.270
3.100
3.240
230,792
+0.07(+2.21%)
Aug 26, 2021
3.290
3.400
3.150
3.170
121,973
-0.14(-4.23%)
Aug 25, 2021
3.530
3.540
3.305
3.310
202,229
-0.18(-5.16%)
Aug 24, 2021
3.500
3.619
3.470
3.490
94,964
+0.02(+0.58%)
Aug 23, 2021
3.260
3.540
3.260
3.470
225,257
+0.15(+4.52%)
Aug 20, 2021
3.090
3.350
3.090
3.320
210,908
+0.30(+9.93%)
Aug 19, 2021
3.230
3.360
3.020
3.020
239,959
-0.35(-10.39%)
Aug 18, 2021
3.140
3.400
3.135
3.370
199,261
+0.18(+5.64%)
Aug 17, 2021
3.630
3.630
3.130
3.190
369,672
-0.24(-7.00%)
Aug 16, 2021
3.900
3.920
3.430
3.430
750,392
-0.56(-14.04%)
Aug 13, 2021
4.020
4.100
3.850
3.990
270,523
-0.09(-2.21%)
Aug 12, 2021
3.990
4.080
3.760
4.080
322,355
+0.19(+4.88%)
Aug 11, 2021
4.040
4.050
3.890
3.890
165,722
-0.21(-5.12%)
Aug 10, 2021
3.850
4.150
3.820
4.100
494,290
+0.25(+6.49%)
Aug 09, 2021
3.760
4.110
3.701
3.850
586,340
+0.10(+2.67%)
Aug 06, 2021
3.720
3.760
3.620
3.750
157,518
+0.07(+1.90%)
Aug 05, 2021
3.580
3.780
3.485
3.680
165,512
+0.14(+3.95%)
Aug 04, 2021
3.390
3.580
3.390
3.540
183,078
+0.10(+2.91%)
Aug 03, 2021
3.640
3.640
3.420
3.440
99,744
-0.20(-5.49%)
Aug 02, 2021
3.870
3.870
3.580
3.640
180,630
-0.19(-4.96%)
Jul 30, 2021
3.700
3.890
3.695
3.830
407,104
+0.03(+0.79%)
Jul 29, 2021
3.600
3.840
3.540
3.800
230,196
+0.17(+4.68%)
Jul 28, 2021
3.360
3.700
3.360
3.630
190,601
+0.22(+6.45%)
Jul 27, 2021
3.330
3.520
3.220
3.410
287,361
+0.02(+0.59%)
Jul 26, 2021
3.640
3.740
3.370
3.390
385,127
-0.21(-5.83%)
Jul 23, 2021
3.920
3.920
3.600
3.600
428,423
-0.38(-9.55%)
Jul 22, 2021
3.860
4.050
3.680
3.980
955,320
+0.09(+2.31%)
Jul 21, 2021
3.530
3.920
3.500
3.890
1,055,898
+0.25(+6.87%)
Jul 20, 2021
3.320
3.650
3.120
3.640
1,814,848
+0.16(+4.60%)
Jul 19, 2021
3.990
3.990
3.360
3.480
18,016,600
-0.09(-2.52%)
Jul 16, 2021
3.210
3.630
3.030
3.570
1,556,769
+0.28(+8.51%)
Jul 15, 2021
3.270
3.449
3.000
3.290
1,886,862
-0.25(-7.06%)
Jul 14, 2021
4.360
4.850
3.280
3.540
37,623,216
+0.19(+5.67%)
Jul 13, 2021
3.180
3.630
3.160
3.350
10,678,193
+0.20(+6.35%)
Jul 12, 2021
2.980
3.200
2.950
3.150
1,150,591
+0.21(+7.14%)
Jul 09, 2021
3.020
3.450
2.860
2.940
3,173,322
-0.12(-3.92%)
Jul 08, 2021
2.680
3.390
2.607
3.060
10,311,668
+0.29(+10.47%)
Jul 07, 2021
2.760
2.840
2.620
2.770
1,279,555
-0.02(-0.72%)
Jul 06, 2021
2.610
2.950
2.590
2.790
1,690,324
+0.19(+7.31%)
Jul 02, 2021
2.620
2.630
2.500
2.600
269,262
+0.00(+0.00%)
Jul 01, 2021
2.760
2.760
2.560
2.600
279,254
-0.02(-0.76%)
Jun 30, 2021
2.540
2.640
2.520
2.620
255,210
+0.04(+1.55%)
Jun 29, 2021
2.640
2.640
2.540
2.580
159,436
-0.06(-2.27%)
Jun 28, 2021
2.500
2.690
2.454
2.640
867,150
+0.13(+5.18%)
Jun 25, 2021
2.600
2.640
2.480
2.510
239,789
-0.08(-3.09%)
Jun 24, 2021
2.470
2.680
2.470
2.590
850,409
+0.14(+5.71%)
Jun 23, 2021
2.490
2.570
2.410
2.450
417,359
-0.02(-0.81%)
Jun 22, 2021
2.450
2.600
2.360
2.470
883,923
-0.03(-1.20%)
Jun 21, 2021
2.610
2.730
2.500
2.500
1,578,523
-0.16(-6.02%)
Jun 18, 2021
3.250
3.250
2.650
2.660
3,148,247
-0.73(-21.53%)
Jun 17, 2021
3.020
3.480
2.870
3.390
6,647,178
+0.38(+12.62%)
Jun 16, 2021
3.130
3.180
2.880
3.010
1,033,612
-0.19(-5.94%)
Jun 15, 2021
3.320
3.550
3.020
3.200
4,152,156
-0.11(-3.32%)
Jun 14, 2021
2.980
3.400
2.770
3.310
5,571,901
+0.26(+8.52%)
Jun 11, 2021
2.620
3.260
2.620
3.050
6,505,191
+0.43(+16.41%)
Jun 10, 2021
2.760
2.790
2.570
2.620
178,938
-0.12(-4.38%)
Jun 09, 2021
2.880
2.990
2.720
2.740
606,959
-0.14(-4.86%)
Jun 08, 2021
2.750
3.030
2.610
2.880
1,407,187
+0.14(+5.11%)
Jun 07, 2021
2.680
2.860
2.660
2.740
1,390,611
+0.12(+4.58%)
Jun 04, 2021
2.800
2.880
2.620
2.620
839,075
-0.24(-8.39%)
Jun 03, 2021
2.570
3.049
2.430
2.860
3,111,007
+0.29(+11.28%)
Jun 02, 2021
2.430
2.770
2.398
2.570
2,427,292
+0.22(+9.36%)
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.