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
Niu Technologies ADR
(NQ:
NIU
)
2.010
+0.020 (+1.01%)
Streaming Delayed Price
Updated: 4:00 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
2.000
2.040
1.980
2.010
181,804
+0.02(+1.01%)
May 23, 2024
2.100
2.120
1.970
1.990
393,532
-0.14(-6.57%)
May 22, 2024
2.060
2.155
2.040
2.130
252,637
+0.06(+2.90%)
May 21, 2024
2.070
2.230
2.050
2.070
272,315
-0.06(-2.82%)
May 20, 2024
2.390
2.400
2.050
2.130
1,154,834
-0.26(-10.88%)
May 17, 2024
2.510
2.530
2.370
2.390
290,140
-0.08(-3.24%)
May 16, 2024
2.360
2.500
2.360
2.470
885,711
+0.15(+6.47%)
May 15, 2024
2.420
2.430
2.275
2.320
210,196
-0.05(-2.11%)
May 14, 2024
2.450
2.500
2.320
2.370
387,559
-0.07(-2.87%)
May 13, 2024
2.320
2.500
2.320
2.440
442,112
+0.12(+5.17%)
May 10, 2024
2.460
2.460
2.275
2.320
302,123
-0.10(-4.13%)
May 09, 2024
2.380
2.540
2.370
2.420
513,308
+0.06(+2.54%)
May 08, 2024
2.300
2.380
2.230
2.360
180,936
+0.03(+1.29%)
May 07, 2024
2.290
2.355
2.260
2.330
569,747
-0.02(-0.85%)
May 06, 2024
2.310
2.380
2.295
2.350
494,878
+0.06(+2.62%)
May 03, 2024
2.410
2.410
2.270
2.290
463,326
-0.09(-3.78%)
May 02, 2024
2.370
2.430
2.280
2.380
567,657
+0.10(+4.39%)
May 01, 2024
2.260
2.329
2.203
2.280
101,171
+0.01(+0.44%)
Apr 30, 2024
2.250
2.326
2.210
2.270
447,908
-0.02(-0.87%)
Apr 29, 2024
2.280
2.340
2.170
2.290
505,761
+0.03(+1.33%)
Apr 26, 2024
2.120
2.265
2.120
2.260
447,707
+0.21(+10.24%)
Apr 25, 2024
2.050
2.100
2.020
2.050
151,669
-0.03(-1.44%)
Apr 24, 2024
2.100
2.135
2.035
2.080
620,681
+0.02(+0.97%)
Apr 23, 2024
2.060
2.190
2.050
2.060
308,116
+0.00(+0.00%)
Apr 22, 2024
1.870
2.110
1.863
2.060
298,964
+0.14(+7.29%)
Apr 19, 2024
2.000
2.030
1.920
1.920
294,815
-0.11(-5.42%)
Apr 18, 2024
2.050
2.090
2.000
2.030
252,742
-0.02(-0.98%)
Apr 17, 2024
2.210
2.265
2.040
2.050
636,166
-0.13(-5.96%)
Apr 16, 2024
2.260
2.280
2.158
2.180
531,706
-0.10(-4.39%)
Apr 15, 2024
2.160
2.400
2.127
2.280
931,014
+0.08(+3.64%)
Apr 12, 2024
2.370
2.383
2.150
2.200
616,214
-0.19(-7.95%)
Apr 11, 2024
2.220
2.440
2.130
2.390
790,909
+0.19(+8.64%)
Apr 10, 2024
2.240
2.380
2.140
2.200
963,551
-0.07(-3.08%)
Apr 09, 2024
1.840
2.290
1.840
2.270
1,831,201
+0.47(+26.11%)
Apr 08, 2024
1.920
1.936
1.790
1.800
337,722
-0.12(-6.25%)
Apr 05, 2024
1.930
2.005
1.850
1.920
389,990
+0.00(+0.00%)
Apr 04, 2024
1.700
2.080
1.685
1.920
1,786,070
+0.28(+17.07%)
Apr 03, 2024
1.660
1.690
1.610
1.640
569,170
-0.04(-2.38%)
Apr 02, 2024
1.740
1.750
1.650
1.680
320,048
-0.08(-4.55%)
Apr 01, 2024
1.690
1.790
1.690
1.760
143,609
+0.08(+4.76%)
Mar 28, 2024
1.680
1.765
1.680
1.680
172,539
-0.02(-1.18%)
Mar 27, 2024
1.690
1.715
1.660
1.700
151,699
+0.00(+0.00%)
Mar 26, 2024
1.710
1.750
1.671
1.700
567,282
-0.03(-1.73%)
Mar 25, 2024
1.670
1.730
1.660
1.730
298,672
+0.05(+2.98%)
Mar 22, 2024
1.710
1.740
1.670
1.680
220,891
-0.06(-3.45%)
Mar 21, 2024
1.710
1.750
1.690
1.740
225,756
+0.03(+1.75%)
Mar 20, 2024
1.730
1.802
1.670
1.710
576,281
-0.04(-2.29%)
Mar 19, 2024
1.680
1.780
1.660
1.750
366,159
+0.03(+1.74%)
Mar 18, 2024
1.620
1.760
1.600
1.720
705,531
-0.06(-3.37%)
Mar 15, 2024
1.880
1.920
1.735
1.780
2,224,314
-0.10(-5.32%)
Mar 14, 2024
1.970
1.970
1.820
1.880
360,015
-0.09(-4.57%)
Mar 13, 2024
1.870
1.990
1.850
1.970
399,681
+0.08(+4.23%)
Mar 12, 2024
1.910
1.910
1.835
1.890
348,931
+0.02(+1.07%)
Mar 11, 2024
1.780
2.000
1.780
1.870
705,745
+0.14(+8.09%)
Mar 08, 2024
1.710
1.812
1.710
1.730
218,844
-0.02(-1.14%)
Mar 07, 2024
1.720
1.770
1.705
1.750
192,206
+0.02(+1.16%)
Mar 06, 2024
1.670
1.755
1.660
1.730
211,666
+0.09(+5.49%)
Mar 05, 2024
1.690
1.690
1.630
1.640
211,459
-0.06(-3.53%)
Mar 04, 2024
1.770
1.790
1.700
1.700
379,358
-0.11(-6.08%)
Mar 01, 2024
1.850
1.856
1.760
1.810
188,219
-0.03(-1.63%)
Feb 29, 2024
1.840
1.900
1.800
1.840
182,971
+0.04(+2.22%)
Feb 28, 2024
1.770
1.855
1.680
1.800
315,003
-0.02(-1.10%)
Feb 27, 2024
1.760
1.830
1.760
1.820
287,703
+0.07(+4.00%)
Feb 26, 2024
1.730
1.809
1.720
1.750
362,143
+0.04(+2.34%)
Feb 23, 2024
1.790
1.790
1.680
1.710
322,960
-0.04(-2.29%)
Feb 22, 2024
1.840
1.840
1.730
1.750
298,883
-0.08(-4.37%)
Feb 21, 2024
1.920
1.970
1.820
1.830
195,849
-0.08(-4.19%)
Feb 20, 2024
1.930
1.930
1.820
1.910
268,324
-0.02(-1.04%)
Feb 16, 2024
2.020
2.020
1.890
1.930
427,317
+0.03(+1.58%)
Feb 15, 2024
1.840
1.915
1.815
1.900
277,292
+0.11(+6.15%)
Feb 14, 2024
1.720
1.815
1.720
1.790
196,579
+0.09(+5.29%)
Feb 13, 2024
1.760
1.760
1.670
1.700
251,733
-0.11(-6.08%)
Feb 12, 2024
1.690
1.835
1.685
1.810
251,195
+0.12(+7.10%)
Feb 09, 2024
1.690
1.700
1.620
1.690
241,556
+0.00(+0.00%)
Feb 08, 2024
1.680
1.690
1.620
1.690
173,295
-0.02(-1.17%)
Feb 07, 2024
1.700
1.750
1.670
1.710
233,198
-0.05(-2.84%)
Feb 06, 2024
1.710
1.780
1.680
1.760
257,086
+0.13(+7.98%)
Feb 05, 2024
1.700
1.720
1.565
1.630
542,973
-0.06(-3.55%)
Feb 02, 2024
1.730
1.740
1.670
1.690
194,210
-0.06(-3.43%)
Feb 01, 2024
1.750
1.840
1.730
1.750
168,029
-0.01(-0.57%)
Jan 31, 2024
1.810
1.870
1.750
1.760
171,634
-0.06(-3.30%)
Jan 30, 2024
1.870
1.890
1.810
1.820
211,546
-0.05(-2.67%)
Jan 29, 2024
1.910
1.910
1.810
1.870
242,412
-0.06(-3.11%)
Jan 26, 2024
1.900
1.940
1.900
1.930
90,799
+0.02(+1.05%)
Jan 25, 2024
1.870
1.920
1.840
1.910
153,507
+0.04(+2.14%)
Jan 24, 2024
1.950
1.970
1.850
1.870
208,489
-0.02(-1.06%)
Jan 23, 2024
1.820
2.030
1.820
1.890
264,416
+0.15(+8.93%)
Jan 22, 2024
1.760
1.825
1.710
1.735
244,994
-0.03(-1.98%)
Jan 19, 2024
1.820
1.820
1.750
1.770
271,490
-0.05(-3.01%)
Jan 18, 2024
1.850
1.930
1.805
1.825
497,936
+0.03(+1.96%)
Jan 17, 2024
1.850
1.850
1.760
1.790
403,709
-0.10(-5.29%)
Jan 16, 2024
1.970
1.980
1.820
1.890
1,019,370
-0.09(-4.55%)
Jan 12, 2024
2.010
2.080
1.970
1.980
462,361
-0.03(-1.49%)
Jan 11, 2024
2.050
2.054
1.980
2.010
333,912
-0.03(-1.47%)
Jan 10, 2024
2.060
2.080
2.010
2.040
190,371
-0.02(-0.97%)
Jan 09, 2024
2.100
2.110
2.040
2.060
270,289
-0.07(-3.29%)
Jan 08, 2024
2.090
2.150
2.000
2.130
410,670
+0.05(+2.40%)
Jan 05, 2024
2.100
2.130
2.050
2.080
266,699
-0.04(-1.89%)
Jan 04, 2024
2.100
2.120
2.075
2.120
153,451
+0.02(+0.95%)
Jan 03, 2024
2.120
2.130
2.070
2.100
193,683
-0.04(-1.87%)
Jan 02, 2024
2.120
2.225
2.110
2.140
228,037
-0.05(-2.28%)
Dec 29, 2023
2.250
2.300
2.170
2.190
432,362
-0.11(-4.78%)
Dec 28, 2023
2.270
2.420
2.270
2.300
511,994
+0.09(+4.07%)
Dec 27, 2023
2.220
2.290
2.195
2.210
294,584
-0.02(-0.90%)
Dec 26, 2023
2.170
2.290
2.110
2.230
400,598
+0.10(+4.69%)
Dec 22, 2023
2.070
2.200
2.070
2.130
302,249
-0.06(-2.74%)
Dec 21, 2023
2.150
2.190
2.060
2.190
479,556
+0.05(+2.34%)
Dec 20, 2023
2.230
2.250
2.130
2.140
326,074
-0.10(-4.46%)
Dec 19, 2023
2.180
2.285
2.175
2.240
358,267
+0.06(+2.75%)
Dec 18, 2023
2.150
2.245
2.140
2.180
400,883
+0.02(+0.93%)
Dec 15, 2023
2.200
2.220
2.080
2.160
1,848,426
-0.02(-0.92%)
Dec 14, 2023
2.110
2.210
2.030
2.180
632,317
+0.10(+4.81%)
Dec 13, 2023
1.970
2.100
1.960
2.080
692,990
+0.12(+6.12%)
Dec 12, 2023
2.000
2.020
1.940
1.960
697,441
-0.07(-3.45%)
Dec 11, 2023
2.130
2.161
2.010
2.030
1,032,729
-0.13(-6.02%)
Dec 08, 2023
2.180
2.240
2.140
2.160
330,697
-0.04(-1.82%)
Dec 07, 2023
2.330
2.380
2.171
2.200
282,273
-0.13(-5.58%)
Dec 06, 2023
2.280
2.475
2.270
2.330
278,426
+0.04(+1.75%)
Dec 05, 2023
2.240
2.340
2.240
2.290
159,897
-0.02(-0.87%)
Dec 04, 2023
2.340
2.340
2.200
2.310
420,476
-0.03(-1.28%)
Dec 01, 2023
2.310
2.360
2.235
2.340
290,116
+0.00(+0.00%)
Nov 30, 2023
2.450
2.480
2.310
2.340
272,764
-0.11(-4.49%)
Nov 29, 2023
2.500
2.500
2.408
2.450
172,342
-0.05(-2.00%)
Nov 28, 2023
2.470
2.505
2.400
2.500
316,027
+0.01(+0.40%)
Nov 27, 2023
2.460
2.710
2.450
2.490
580,149
+0.13(+5.51%)
Nov 24, 2023
2.390
2.489
2.350
2.360
151,321
-0.03(-1.26%)
Nov 22, 2023
2.560
2.590
2.380
2.390
337,959
-0.18(-7.00%)
Nov 21, 2023
2.300
2.650
2.300
2.570
662,096
+0.16(+6.64%)
Nov 20, 2023
2.200
2.470
2.110
2.410
573,782
+0.05(+2.12%)
Nov 17, 2023
2.280
2.410
2.280
2.360
286,767
+0.05(+2.16%)
Nov 16, 2023
2.350
2.365
2.240
2.310
307,237
-0.13(-5.33%)
Nov 15, 2023
2.420
2.490
2.420
2.440
338,366
+0.08(+3.61%)
Nov 14, 2023
2.380
2.418
2.310
2.355
212,570
+0.06(+2.39%)
Nov 13, 2023
2.210
2.350
2.200
2.300
154,397
+0.12(+5.50%)
Nov 10, 2023
2.200
2.210
2.105
2.180
314,853
-0.03(-1.36%)
Nov 09, 2023
2.290
2.475
2.195
2.210
675,377
+0.00(+0.00%)
Nov 08, 2023
2.440
2.450
2.210
2.210
1,065,002
-0.23(-9.43%)
Nov 07, 2023
2.290
2.480
2.270
2.440
806,837
+0.19(+8.44%)
Nov 06, 2023
2.440
2.450
2.220
2.250
253,735
-0.16(-6.64%)
Nov 03, 2023
2.400
2.555
2.330
2.410
422,260
+0.03(+1.26%)
Nov 02, 2023
2.170
2.450
2.170
2.380
347,829
+0.22(+10.19%)
Nov 01, 2023
2.160
2.195
2.090
2.160
185,813
+0.00(+0.00%)
Oct 31, 2023
1.980
2.190
1.980
2.160
320,745
+0.13(+6.40%)
Oct 30, 2023
2.000
2.040
1.960
2.030
121,355
+0.06(+3.05%)
Oct 27, 2023
2.050
2.075
1.960
1.970
263,875
+0.00(+0.00%)
Oct 26, 2023
2.040
2.080
1.970
1.970
317,293
-0.10(-4.83%)
Oct 25, 2023
2.140
2.170
2.030
2.070
152,574
-0.08(-3.50%)
Oct 24, 2023
2.030
2.270
2.026
2.145
276,451
+0.16(+7.79%)
Oct 23, 2023
2.010
2.040
1.940
1.990
302,489
-0.03(-1.49%)
Oct 20, 2023
2.070
2.110
2.010
2.020
183,316
-0.05(-2.42%)
Oct 19, 2023
2.170
2.170
2.010
2.070
388,331
-0.12(-5.48%)
Oct 18, 2023
2.350
2.370
2.150
2.190
381,436
-0.19(-7.98%)
Oct 17, 2023
2.310
2.420
2.310
2.380
91,350
+0.03(+1.28%)
Oct 16, 2023
2.330
2.370
2.279
2.350
183,175
+0.04(+1.73%)
Oct 13, 2023
2.420
2.420
2.270
2.310
366,814
-0.13(-5.33%)
Oct 12, 2023
2.560
2.560
2.420
2.440
217,953
-0.12(-4.69%)
Oct 11, 2023
2.630
2.720
2.550
2.560
115,288
-0.02(-0.78%)
Oct 10, 2023
2.460
2.640
2.460
2.580
203,706
+0.15(+6.17%)
Oct 09, 2023
2.550
2.570
2.400
2.430
216,996
-0.15(-5.81%)
Oct 06, 2023
2.600
2.630
2.570
2.580
141,235
+0.00(+0.00%)
Oct 05, 2023
2.610
2.640
2.550
2.580
102,936
-0.05(-1.90%)
Oct 04, 2023
2.610
2.640
2.450
2.630
408,734
+0.06(+2.33%)
Oct 03, 2023
2.740
2.755
2.500
2.570
484,616
-0.20(-7.22%)
Oct 02, 2023
2.790
2.850
2.730
2.770
107,190
-0.06(-2.12%)
Sep 29, 2023
2.900
2.991
2.830
2.830
184,588
-0.03(-1.05%)
Sep 28, 2023
2.800
2.890
2.800
2.860
149,324
+0.08(+2.88%)
Sep 27, 2023
2.850
2.850
2.736
2.780
98,190
-0.04(-1.42%)
Sep 26, 2023
2.730
2.870
2.730
2.820
158,051
+0.03(+1.08%)
Sep 25, 2023
2.730
2.810
2.785
2.790
99,603
-0.05(-1.76%)
Sep 22, 2023
2.780
2.910
2.760
2.840
238,853
+0.13(+4.99%)
Sep 21, 2023
2.730
2.760
2.700
2.705
163,815
-0.07(-2.70%)
Sep 20, 2023
2.880
2.890
2.780
2.780
206,342
-0.10(-3.47%)
Sep 19, 2023
2.850
2.960
2.820
2.880
182,885
+0.01(+0.35%)
Sep 18, 2023
2.880
2.890
2.840
2.870
194,795
-0.05(-1.71%)
Sep 15, 2023
2.980
3.030
2.920
2.920
162,893
-0.06(-2.01%)
Sep 14, 2023
2.950
3.005
2.930
2.980
143,388
+0.04(+1.36%)
Sep 13, 2023
2.970
3.009
2.940
2.940
187,266
-0.07(-2.33%)
Sep 12, 2023
3.110
3.170
2.970
3.010
280,984
-0.11(-3.53%)
Sep 11, 2023
3.000
3.160
3.000
3.120
248,173
+0.15(+5.05%)
Sep 08, 2023
2.920
3.000
2.900
2.970
275,818
+0.02(+0.68%)
Sep 07, 2023
3.140
3.160
2.860
2.950
585,278
-0.19(-6.05%)
Sep 06, 2023
3.220
3.240
3.140
3.140
153,099
-0.08(-2.48%)
Sep 05, 2023
3.160
3.320
3.120
3.220
226,531
-0.05(-1.53%)
Sep 01, 2023
3.110
3.290
3.110
3.270
282,165
+0.17(+5.48%)
Aug 31, 2023
3.110
3.140
3.070
3.100
135,329
-0.04(-1.27%)
Aug 30, 2023
3.190
3.280
3.120
3.140
323,834
-0.13(-3.98%)
Aug 29, 2023
3.090
3.279
3.061
3.270
359,823
+0.20(+6.51%)
Aug 28, 2023
3.070
3.090
3.000
3.070
232,548
+0.07(+2.33%)
Aug 25, 2023
3.010
3.040
2.940
3.000
236,117
+0.02(+0.67%)
Aug 24, 2023
3.060
3.060
2.940
2.980
255,825
-0.03(-1.00%)
Aug 23, 2023
3.160
3.190
3.010
3.010
274,152
-0.15(-4.75%)
Aug 22, 2023
3.080
3.160
3.045
3.160
293,461
+0.09(+2.93%)
Aug 21, 2023
3.010
3.180
2.850
3.070
561,284
+0.06(+1.99%)
Aug 18, 2023
3.110
3.200
3.010
3.010
515,275
-0.18(-5.64%)
Aug 17, 2023
3.280
3.280
3.165
3.190
213,323
+0.03(+0.95%)
Aug 16, 2023
3.250
3.290
3.100
3.160
820,438
-0.12(-3.66%)
Aug 15, 2023
3.430
3.430
3.140
3.280
608,335
-0.18(-5.20%)
Aug 14, 2023
3.510
3.550
3.300
3.460
652,916
-0.21(-5.72%)
Aug 11, 2023
3.770
3.780
3.550
3.670
504,423
-0.10(-2.65%)
Aug 10, 2023
3.840
3.916
3.750
3.770
208,637
-0.01(-0.26%)
Aug 09, 2023
3.930
3.930
3.760
3.780
387,319
-0.06(-1.56%)
Aug 08, 2023
3.830
3.880
3.720
3.840
286,752
-0.10(-2.54%)
Aug 07, 2023
4.160
4.160
3.850
3.940
281,730
-0.20(-4.83%)
Aug 04, 2023
4.100
4.290
4.100
4.140
264,203
+0.00(+0.00%)
Aug 03, 2023
4.030
4.225
4.030
4.140
254,922
+0.14(+3.50%)
Aug 02, 2023
4.050
4.050
3.890
4.000
491,225
-0.15(-3.61%)
Aug 01, 2023
4.300
4.300
4.115
4.150
392,119
-0.24(-5.47%)
Jul 31, 2023
4.230
4.500
4.210
4.390
457,471
+0.10(+2.33%)
Jul 28, 2023
3.940
4.330
3.937
4.290
684,407
+0.41(+10.57%)
Jul 27, 2023
3.990
4.050
3.860
3.880
254,098
-0.16(-3.96%)
Jul 26, 2023
3.800
4.071
3.800
4.040
552,886
+0.17(+4.39%)
Jul 25, 2023
3.970
4.020
3.855
3.870
209,044
+0.02(+0.52%)
Jul 24, 2023
3.700
3.920
3.700
3.850
289,845
+0.12(+3.22%)
Jul 21, 2023
3.750
3.775
3.640
3.730
193,342
-0.04(-1.06%)
Jul 20, 2023
3.870
3.870
3.710
3.770
335,641
-0.09(-2.33%)
Jul 19, 2023
3.920
4.020
3.850
3.860
415,558
+0.02(+0.52%)
Jul 18, 2023
4.000
4.100
3.750
3.840
879,048
-0.13(-3.27%)
Jul 17, 2023
3.930
4.015
3.775
3.970
780,078
-0.04(-1.00%)
Jul 14, 2023
4.100
4.170
3.990
4.010
441,601
-0.13(-3.14%)
Jul 13, 2023
4.400
4.400
4.110
4.140
762,103
-0.26(-5.91%)
Jul 12, 2023
4.430
4.430
4.310
4.400
277,982
+0.11(+2.56%)
Jul 11, 2023
4.260
4.453
4.260
4.290
272,849
+0.04(+0.94%)
Jul 10, 2023
4.240
4.300
4.162
4.250
178,781
+0.04(+0.95%)
Jul 07, 2023
4.200
4.320
4.170
4.210
235,641
+0.05(+1.20%)
Jul 06, 2023
4.280
4.350
4.070
4.160
439,612
-0.27(-6.09%)
Jul 05, 2023
4.170
4.550
4.130
4.430
424,050
+0.26(+6.24%)
Jul 03, 2023
4.070
4.280
4.068
4.170
210,279
+0.19(+4.77%)
Jun 30, 2023
4.200
4.200
3.970
3.980
181,537
-0.08(-1.97%)
Jun 29, 2023
4.190
4.200
4.000
4.060
169,604
-0.15(-3.56%)
Jun 28, 2023
4.080
4.265
4.040
4.210
154,567
+0.10(+2.43%)
Jun 27, 2023
4.130
4.260
4.070
4.110
212,509
-0.01(-0.24%)
Jun 26, 2023
3.900
4.200
3.880
4.120
331,413
+0.23(+5.91%)
Jun 23, 2023
3.980
4.005
3.865
3.890
188,294
-0.15(-3.71%)
Jun 22, 2023
4.030
4.080
3.970
4.040
399,219
-0.04(-0.98%)
Jun 21, 2023
4.150
4.310
4.039
4.080
366,810
-0.07(-1.69%)
Jun 20, 2023
4.200
4.250
4.040
4.150
355,147
-0.14(-3.26%)
Jun 16, 2023
4.630
4.630
4.290
4.290
1,524,441
-0.33(-7.14%)
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.