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
111 Inc ADR
(NQ:
YI
)
0.6200
+0.0244 (+4.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 08, 2023
2.730
2.800
2.715
2.780
33,001
+0.04(+1.46%)
May 05, 2023
2.730
2.780
2.690
2.740
25,048
+0.02(+0.74%)
May 04, 2023
2.730
2.730
2.670
2.720
9,599
+0.03(+1.12%)
May 03, 2023
2.730
2.750
2.680
2.690
16,239
-0.08(-2.89%)
May 02, 2023
2.760
2.790
2.712
2.770
28,686
+0.03(+1.09%)
May 01, 2023
2.700
2.780
2.700
2.740
20,453
+0.01(+0.51%)
Apr 28, 2023
2.680
2.740
2.670
2.726
29,953
+0.06(+2.10%)
Apr 27, 2023
2.660
2.734
2.660
2.670
26,238
+0.01(+0.38%)
Apr 26, 2023
2.730
2.750
2.660
2.660
38,660
-0.05(-1.85%)
Apr 25, 2023
2.710
2.720
2.680
2.710
16,157
-0.03(-1.09%)
Apr 24, 2023
2.720
2.780
2.700
2.740
32,486
+0.03(+1.11%)
Apr 21, 2023
2.750
2.780
2.650
2.710
38,769
-0.09(-3.21%)
Apr 20, 2023
2.770
2.810
2.740
2.800
20,429
+0.04(+1.45%)
Apr 19, 2023
2.660
2.810
2.660
2.760
69,293
+0.02(+0.78%)
Apr 18, 2023
2.680
2.817
2.680
2.739
72,328
+0.05(+1.81%)
Apr 17, 2023
2.640
2.730
2.640
2.690
37,265
+0.04(+1.55%)
Apr 14, 2023
2.580
2.670
2.580
2.649
50,081
-0.00(-0.04%)
Apr 13, 2023
2.690
2.698
2.610
2.650
77,417
-0.03(-1.27%)
Apr 12, 2023
2.800
2.800
2.660
2.684
54,470
-0.09(-3.10%)
Apr 11, 2023
2.700
2.800
2.662
2.770
54,888
+0.11(+4.14%)
Apr 10, 2023
2.660
2.680
2.621
2.660
24,937
+0.07(+2.70%)
Apr 06, 2023
2.570
2.620
2.570
2.590
24,028
+0.01(+0.39%)
Apr 05, 2023
2.640
2.640
2.550
2.580
40,823
-0.03(-1.15%)
Apr 04, 2023
2.620
2.670
2.610
2.610
27,527
-0.02(-0.76%)
Apr 03, 2023
2.620
2.670
2.618
2.630
12,235
-0.02(-0.75%)
Mar 31, 2023
2.630
2.690
2.510
2.650
154,942
-0.03(-1.12%)
Mar 30, 2023
2.640
2.730
2.610
2.680
93,432
+0.01(+0.37%)
Mar 29, 2023
2.710
2.750
2.610
2.670
122,106
-0.08(-2.91%)
Mar 28, 2023
2.690
2.790
2.690
2.750
58,369
-0.01(-0.36%)
Mar 27, 2023
2.770
2.845
2.740
2.760
30,881
-0.01(-0.52%)
Mar 24, 2023
2.640
2.835
2.640
2.774
44,590
+0.08(+3.14%)
Mar 23, 2023
2.788
2.930
2.670
2.690
111,926
-0.12(-4.27%)
Mar 22, 2023
2.765
2.905
2.750
2.810
77,379
+0.07(+2.55%)
Mar 21, 2023
2.690
2.780
2.650
2.740
55,327
+0.07(+2.62%)
Mar 20, 2023
2.690
2.710
2.540
2.670
50,148
-0.04(-1.48%)
Mar 17, 2023
2.680
2.780
2.680
2.710
37,851
+0.02(+0.74%)
Mar 16, 2023
2.770
2.800
2.670
2.690
50,062
-0.12(-4.27%)
Mar 15, 2023
2.700
2.827
2.700
2.810
35,596
+0.05(+1.81%)
Mar 14, 2023
2.720
2.810
2.680
2.760
68,733
+0.06(+2.22%)
Mar 13, 2023
2.610
2.750
2.560
2.700
175,799
+0.06(+2.27%)
Mar 10, 2023
2.670
2.695
2.570
2.640
62,870
-0.06(-2.22%)
Mar 09, 2023
2.770
2.770
2.650
2.700
32,971
-0.06(-2.17%)
Mar 08, 2023
2.730
2.780
2.684
2.760
49,839
+0.02(+0.73%)
Mar 07, 2023
2.730
2.775
2.640
2.740
28,884
+0.04(+1.48%)
Mar 06, 2023
2.910
2.955
2.660
2.700
308,345
-0.25(-8.47%)
Mar 03, 2023
2.820
3.020
2.800
2.950
189,026
+0.13(+4.61%)
Mar 02, 2023
2.680
2.850
2.650
2.820
85,062
+0.11(+4.06%)
Mar 01, 2023
2.800
2.832
2.630
2.710
98,392
+0.00(+0.00%)
Feb 28, 2023
2.740
2.800
2.680
2.710
89,828
-0.03(-1.09%)
Feb 27, 2023
2.820
2.860
2.710
2.740
73,411
-0.06(-2.14%)
Feb 24, 2023
2.800
2.895
2.750
2.800
116,365
-0.07(-2.44%)
Feb 23, 2023
2.850
2.900
2.760
2.870
116,332
+0.00(+0.00%)
Feb 22, 2023
2.850
2.940
2.750
2.870
142,013
+0.02(+0.70%)
Feb 21, 2023
3.010
3.038
2.800
2.850
231,892
-0.14(-4.68%)
Feb 17, 2023
3.000
3.070
2.980
2.990
98,260
-0.04(-1.32%)
Feb 16, 2023
3.000
3.120
2.940
3.030
137,694
+0.03(+1.00%)
Feb 15, 2023
3.000
3.000
2.930
3.000
43,976
+0.01(+0.33%)
Feb 14, 2023
2.970
3.000
2.965
2.990
48,175
-0.01(-0.33%)
Feb 13, 2023
3.010
3.040
2.939
3.000
107,682
+0.03(+1.01%)
Feb 10, 2023
3.000
3.030
2.920
2.970
120,200
-0.03(-1.00%)
Feb 09, 2023
2.960
3.080
2.960
3.000
153,191
+0.01(+0.33%)
Feb 08, 2023
2.950
3.020
2.950
2.990
43,327
+0.01(+0.34%)
Feb 07, 2023
3.000
3.010
2.940
2.980
80,371
+0.00(+0.00%)
Feb 06, 2023
3.000
3.040
2.920
2.980
100,200
-0.02(-0.67%)
Feb 03, 2023
3.050
3.070
2.920
3.000
101,384
-0.07(-2.28%)
Feb 02, 2023
3.050
3.132
3.000
3.070
81,602
+0.02(+0.66%)
Feb 01, 2023
3.060
3.160
2.980
3.050
123,766
+0.00(+0.00%)
Jan 31, 2023
3.020
3.090
3.010
3.050
67,282
+0.04(+1.33%)
Jan 30, 2023
3.040
3.049
2.950
3.010
62,091
-0.08(-2.59%)
Jan 27, 2023
3.200
3.200
3.060
3.090
109,571
-0.07(-2.22%)
Jan 26, 2023
3.190
3.280
3.140
3.160
49,401
-0.02(-0.63%)
Jan 25, 2023
3.180
3.190
3.060
3.180
45,617
+0.00(+0.00%)
Jan 24, 2023
3.060
3.190
3.040
3.180
71,764
+0.09(+2.91%)
Jan 23, 2023
3.120
3.170
3.040
3.090
118,158
-0.01(-0.32%)
Jan 20, 2023
2.920
3.140
2.920
3.100
155,376
+0.18(+6.16%)
Jan 19, 2023
2.870
2.998
2.820
2.920
308,400
+0.03(+1.04%)
Jan 18, 2023
3.010
3.040
2.860
2.890
247,915
-0.13(-4.30%)
Jan 17, 2023
3.120
3.120
2.970
3.020
240,216
-0.13(-4.13%)
Jan 13, 2023
3.190
3.220
3.100
3.150
132,669
-0.03(-0.94%)
Jan 12, 2023
3.320
3.390
3.130
3.180
228,725
-0.22(-6.47%)
Jan 11, 2023
3.360
3.430
3.280
3.400
182,011
+0.08(+2.41%)
Jan 10, 2023
3.300
3.353
3.250
3.320
132,124
+0.02(+0.61%)
Jan 09, 2023
3.360
3.420
3.180
3.300
186,785
-0.06(-1.79%)
Jan 06, 2023
3.430
3.440
3.340
3.360
120,295
-0.05(-1.47%)
Jan 05, 2023
3.200
3.480
3.120
3.410
351,229
+0.23(+7.23%)
Jan 04, 2023
3.130
3.300
3.020
3.180
434,017
+0.13(+4.26%)
Jan 03, 2023
3.060
3.080
2.950
3.050
105,703
+0.03(+0.99%)
Dec 30, 2022
2.920
3.020
2.920
3.020
180,774
+0.04(+1.34%)
Dec 29, 2022
2.950
3.030
2.910
2.980
285,778
+0.01(+0.34%)
Dec 28, 2022
3.040
3.090
2.910
2.970
160,426
-0.11(-3.57%)
Dec 27, 2022
3.140
3.190
3.000
3.080
240,964
-0.05(-1.60%)
Dec 23, 2022
3.070
3.200
3.040
3.130
157,546
+0.08(+2.62%)
Dec 22, 2022
3.180
3.180
2.970
3.050
266,222
-0.13(-4.09%)
Dec 21, 2022
3.210
3.220
3.140
3.180
173,482
-0.04(-1.24%)
Dec 20, 2022
3.110
3.240
3.050
3.220
234,759
+0.06(+1.90%)
Dec 19, 2022
3.340
3.430
3.120
3.160
470,369
-0.27(-7.87%)
Dec 16, 2022
3.280
3.580
3.280
3.430
373,486
+0.16(+4.89%)
Dec 15, 2022
3.560
3.580
3.230
3.270
547,665
-0.26(-7.37%)
Dec 14, 2022
3.450
3.770
3.360
3.530
1,011,217
-0.18(-4.85%)
Dec 13, 2022
3.850
3.980
3.470
3.710
5,592,245
+0.17(+4.80%)
Dec 12, 2022
3.520
4.000
3.300
3.540
2,730,637
+0.24(+7.27%)
Dec 09, 2022
3.090
3.330
3.020
3.300
418,605
+0.24(+7.84%)
Dec 08, 2022
2.910
3.090
2.900
3.060
405,445
+0.25(+8.90%)
Dec 07, 2022
2.790
2.850
2.760
2.810
157,963
+0.01(+0.36%)
Dec 06, 2022
2.830
2.880
2.780
2.800
77,434
-0.02(-0.71%)
Dec 05, 2022
3.040
3.170
2.760
2.820
445,574
-0.06(-2.08%)
Dec 02, 2022
2.890
3.042
2.860
2.880
116,984
+0.00(+0.00%)
Dec 01, 2022
2.980
2.990
2.740
2.880
216,790
-0.11(-3.68%)
Nov 30, 2022
2.970
3.077
2.930
2.990
275,452
+0.05(+1.70%)
Nov 29, 2022
2.910
2.980
2.880
2.940
81,536
+0.07(+2.44%)
Nov 28, 2022
2.850
2.900
2.840
2.870
84,900
+0.01(+0.35%)
Nov 25, 2022
2.900
2.900
2.800
2.860
56,892
-0.08(-2.72%)
Nov 23, 2022
2.940
2.940
2.848
2.940
37,798
+0.00(+0.00%)
Nov 22, 2022
2.850
2.980
2.840
2.940
200,362
+0.06(+2.08%)
Nov 21, 2022
2.840
2.910
2.840
2.880
18,486
+0.03(+1.05%)
Nov 18, 2022
2.850
2.900
2.830
2.850
63,975
-0.02(-0.70%)
Nov 17, 2022
2.880
2.970
2.850
2.870
62,328
-0.05(-1.71%)
Nov 16, 2022
2.980
3.036
2.845
2.920
89,951
-0.06(-2.01%)
Nov 15, 2022
3.050
3.050
2.930
2.980
121,647
+0.02(+0.68%)
Nov 14, 2022
2.880
2.970
2.840
2.960
111,724
+0.10(+3.50%)
Nov 11, 2022
2.900
2.980
2.820
2.860
104,131
+0.02(+0.70%)
Nov 10, 2022
2.910
2.960
2.840
2.840
153,280
-0.01(-0.35%)
Nov 09, 2022
2.820
2.910
2.820
2.850
90,324
+0.00(+0.00%)
Nov 08, 2022
2.830
2.895
2.800
2.850
54,650
+0.00(+0.00%)
Nov 07, 2022
2.810
2.899
2.810
2.850
82,034
+0.05(+1.79%)
Nov 04, 2022
2.890
2.890
2.780
2.800
51,848
+0.01(+0.36%)
Nov 03, 2022
2.720
2.900
2.701
2.790
90,472
-0.01(-0.36%)
Nov 02, 2022
2.720
2.910
2.650
2.800
133,082
+0.06(+2.19%)
Nov 01, 2022
2.770
2.994
2.730
2.740
145,486
+0.04(+1.48%)
Oct 31, 2022
2.620
2.780
2.610
2.700
38,450
+0.09(+3.45%)
Oct 28, 2022
2.630
2.630
2.510
2.610
36,871
-0.04(-1.51%)
Oct 27, 2022
2.570
2.650
2.560
2.650
53,677
+0.05(+1.92%)
Oct 26, 2022
2.470
2.700
2.470
2.600
80,083
+0.13(+5.26%)
Oct 25, 2022
2.400
2.530
2.400
2.470
87,841
+0.08(+3.35%)
Oct 24, 2022
2.700
2.742
2.350
2.390
273,158
-0.38(-13.72%)
Oct 21, 2022
2.750
2.830
2.730
2.770
47,180
+0.01(+0.36%)
Oct 20, 2022
2.770
2.840
2.740
2.760
52,428
+0.00(+0.00%)
Oct 19, 2022
2.800
2.876
2.660
2.760
152,640
-0.04(-1.43%)
Oct 18, 2022
2.850
2.940
2.750
2.800
141,652
+0.03(+1.08%)
Oct 17, 2022
2.750
2.830
2.660
2.770
104,781
+0.09(+3.22%)
Oct 14, 2022
2.760
2.850
2.684
2.684
111,859
-0.06(-2.06%)
Oct 13, 2022
2.610
2.760
2.576
2.740
50,429
+0.04(+1.48%)
Oct 12, 2022
2.660
2.730
2.570
2.700
46,235
+0.05(+1.89%)
Oct 11, 2022
2.660
2.780
2.610
2.650
69,114
-0.04(-1.30%)
Oct 10, 2022
2.660
2.700
2.620
2.685
31,177
+0.00(+0.19%)
Oct 07, 2022
2.670
2.700
2.640
2.680
45,147
-0.03(-1.11%)
Oct 06, 2022
2.800
2.895
2.710
2.710
47,416
-0.05(-1.81%)
Oct 05, 2022
2.830
2.830
2.690
2.760
61,599
-0.05(-1.60%)
Oct 04, 2022
2.790
2.845
2.746
2.805
36,589
+0.12(+4.28%)
Oct 03, 2022
2.670
2.760
2.640
2.690
73,339
+0.01(+0.37%)
Sep 30, 2022
2.660
2.794
2.660
2.680
35,216
+0.01(+0.37%)
Sep 29, 2022
2.770
2.780
2.650
2.670
103,146
-0.13(-4.64%)
Sep 28, 2022
2.820
2.894
2.780
2.800
134,997
-0.02(-0.71%)
Sep 27, 2022
2.940
2.980
2.780
2.820
145,248
-0.10(-3.42%)
Sep 26, 2022
2.880
3.050
2.870
2.920
145,074
+0.02(+0.52%)
Sep 23, 2022
2.950
3.015
2.867
2.905
176,766
-0.12(-3.81%)
Sep 22, 2022
3.040
3.070
3.000
3.020
113,800
-0.03(-0.98%)
Sep 21, 2022
3.110
3.130
3.020
3.050
100,032
-0.12(-3.79%)
Sep 20, 2022
3.120
3.220
3.100
3.170
93,377
+0.00(+0.00%)
Sep 19, 2022
3.050
3.180
3.030
3.170
44,913
+0.12(+3.93%)
Sep 16, 2022
3.170
3.180
2.960
3.050
282,197
-0.15(-4.69%)
Sep 15, 2022
3.180
3.230
3.147
3.200
91,725
+0.03(+0.95%)
Sep 14, 2022
3.200
3.240
3.140
3.170
171,243
+0.01(+0.32%)
Sep 13, 2022
3.340
3.350
3.125
3.160
334,459
-0.19(-5.67%)
Sep 12, 2022
3.280
3.470
3.280
3.350
418,600
+0.07(+2.13%)
Sep 09, 2022
3.150
3.350
3.150
3.280
378,292
+0.23(+7.54%)
Sep 08, 2022
3.050
3.155
3.030
3.050
61,190
-0.09(-2.87%)
Sep 07, 2022
2.910
3.150
2.910
3.140
204,813
+0.22(+7.53%)
Sep 06, 2022
2.940
2.960
2.880
2.920
175,787
-0.01(-0.34%)
Sep 02, 2022
2.920
2.980
2.840
2.930
160,512
+0.06(+2.09%)
Sep 01, 2022
2.890
2.900
2.760
2.870
71,164
-0.06(-2.05%)
Aug 31, 2022
2.750
2.990
2.730
2.930
133,524
+0.17(+6.16%)
Aug 30, 2022
2.880
2.930
2.700
2.760
162,656
-0.12(-4.17%)
Aug 29, 2022
2.670
2.900
2.670
2.880
245,599
+0.16(+5.88%)
Aug 26, 2022
2.880
2.925
2.540
2.720
239,081
+0.01(+0.37%)
Aug 25, 2022
2.660
2.780
2.510
2.710
236,532
+0.31(+12.92%)
Aug 24, 2022
2.680
2.950
2.220
2.400
355,399
-0.30(-11.11%)
Aug 23, 2022
2.420
2.750
2.420
2.700
168,850
+0.29(+12.03%)
Aug 22, 2022
2.360
2.480
2.281
2.410
72,935
+0.03(+1.26%)
Aug 19, 2022
2.420
2.480
2.370
2.380
134,377
-0.09(-3.64%)
Aug 18, 2022
2.400
2.500
2.370
2.470
115,117
+0.06(+2.49%)
Aug 17, 2022
2.320
2.470
2.310
2.410
54,506
+0.03(+1.26%)
Aug 16, 2022
2.390
2.500
2.300
2.380
182,983
-0.04(-1.65%)
Aug 15, 2022
2.300
2.450
2.250
2.420
136,564
+0.09(+3.86%)
Aug 12, 2022
2.310
2.330
2.050
2.330
164,380
+0.02(+0.87%)
Aug 11, 2022
2.390
2.522
2.310
2.310
43,031
-0.06(-2.53%)
Aug 10, 2022
2.270
2.380
2.200
2.370
137,740
+0.17(+7.73%)
Aug 09, 2022
2.350
2.350
2.120
2.200
147,221
-0.12(-5.17%)
Aug 08, 2022
2.460
2.510
2.250
2.320
177,934
-0.10(-4.13%)
Aug 05, 2022
2.620
2.664
2.420
2.420
113,960
-0.26(-9.70%)
Aug 04, 2022
2.920
2.930
2.620
2.680
76,347
-0.17(-5.96%)
Aug 03, 2022
2.710
2.920
2.710
2.850
211,816
+0.13(+4.78%)
Aug 02, 2022
2.550
2.737
2.550
2.720
107,842
+0.14(+5.43%)
Aug 01, 2022
2.800
2.900
2.580
2.580
92,883
-0.26(-9.15%)
Jul 29, 2022
2.770
2.870
2.680
2.840
70,715
-0.04(-1.39%)
Jul 28, 2022
2.850
2.900
2.790
2.880
66,020
-0.01(-0.35%)
Jul 27, 2022
2.680
3.010
2.680
2.890
172,514
+0.25(+9.47%)
Jul 26, 2022
2.610
2.690
2.515
2.640
66,700
+0.01(+0.38%)
Jul 25, 2022
2.750
2.830
2.590
2.630
42,328
-0.12(-4.36%)
Jul 22, 2022
2.880
2.930
2.701
2.750
87,871
-0.12(-4.18%)
Jul 21, 2022
2.820
2.900
2.615
2.870
145,865
+0.08(+2.87%)
Jul 20, 2022
2.790
2.920
2.720
2.790
176,886
+0.04(+1.45%)
Jul 19, 2022
2.690
2.760
2.590
2.750
87,497
+0.11(+4.17%)
Jul 18, 2022
2.360
2.650
2.335
2.640
269,278
+0.27(+11.63%)
Jul 15, 2022
2.430
2.470
2.300
2.365
80,121
-0.06(-2.67%)
Jul 14, 2022
2.320
2.460
2.291
2.430
59,278
+0.02(+0.83%)
Jul 13, 2022
2.270
2.460
2.270
2.410
80,006
+0.11(+4.78%)
Jul 12, 2022
2.270
2.340
2.220
2.300
52,701
+0.03(+1.32%)
Jul 11, 2022
2.340
2.370
2.240
2.270
77,876
-0.16(-6.58%)
Jul 08, 2022
2.360
2.490
2.300
2.430
98,439
+0.04(+1.67%)
Jul 07, 2022
2.150
2.400
2.140
2.390
286,324
+0.25(+11.68%)
Jul 06, 2022
2.260
2.390
2.120
2.140
221,800
-0.15(-6.55%)
Jul 05, 2022
2.100
2.310
2.030
2.290
306,683
+0.19(+9.05%)
Jul 01, 2022
2.070
2.180
2.065
2.100
111,287
+0.04(+1.94%)
Jun 30, 2022
2.050
2.190
1.930
2.060
185,995
-0.01(-0.48%)
Jun 29, 2022
2.010
2.120
2.000
2.070
79,043
+0.05(+2.48%)
Jun 28, 2022
2.060
2.210
2.000
2.020
184,157
-0.03(-1.46%)
Jun 27, 2022
2.210
2.210
2.050
2.050
145,887
-0.13(-5.96%)
Jun 24, 2022
2.150
2.250
2.056
2.180
187,896
+0.02(+0.93%)
Jun 23, 2022
2.000
2.170
1.970
2.160
172,233
+0.22(+11.34%)
Jun 22, 2022
1.890
2.000
1.890
1.940
114,326
-0.04(-2.02%)
Jun 21, 2022
1.880
2.000
1.861
1.980
146,902
+0.15(+8.20%)
Jun 17, 2022
1.980
2.070
1.830
1.830
181,743
-0.05(-2.66%)
Jun 16, 2022
2.060
2.146
1.850
1.880
500,582
-0.24(-11.32%)
Jun 15, 2022
2.050
2.200
1.990
2.120
248,248
+0.16(+8.16%)
Jun 14, 2022
1.840
2.040
1.840
1.960
135,895
+0.12(+6.52%)
Jun 13, 2022
1.920
1.920
1.760
1.840
271,486
-0.10(-5.15%)
Jun 10, 2022
2.060
2.230
1.920
1.940
236,132
-0.18(-8.49%)
Jun 09, 2022
2.160
2.240
2.110
2.120
257,299
-0.08(-3.64%)
Jun 08, 2022
2.060
2.270
2.039
2.200
3,198,523
+0.15(+7.32%)
Jun 07, 2022
1.930
2.050
1.820
2.050
2,150,690
+0.11(+5.67%)
Jun 06, 2022
2.000
2.090
1.940
1.940
246,631
+0.00(+0.00%)
Jun 03, 2022
2.150
2.200
1.920
1.940
2,899,544
-0.21(-9.77%)
Jun 02, 2022
1.870
2.190
1.840
2.150
1,765,394
+0.29(+15.59%)
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.