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
Scienjoy Holding Corp
(NQ:
SJ
)
0.8259
-0.0541 (-6.15%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Sep 20, 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, 2024
1.070
1.070
0.9956
1.050
24,967
-0.01(-0.94%)
May 30, 2024
1.060
1.080
1.010
1.060
20,749
-0.01(-0.93%)
May 29, 2024
1.080
1.089
0.9000
1.070
31,713
+0.00(+0.00%)
May 28, 2024
1.090
1.106
0.9289
1.070
13,378
+0.03(+2.88%)
May 24, 2024
1.040
1.050
0.8811
1.040
40,575
+0.04(+4.01%)
May 23, 2024
0.9900
1.010
0.8622
0.9999
16,916
+0.01(+1.00%)
May 22, 2024
1.000
0.9998
0.9400
0.9900
22,881
-0.01(-0.99%)
May 21, 2024
0.9700
1.040
0.9173
0.9999
66,094
+0.08(+9.22%)
May 20, 2024
0.9500
0.9800
0.8702
0.9155
30,450
-0.02(-2.38%)
May 17, 2024
1.040
1.040
0.8511
0.9378
32,526
-0.01(-0.99%)
May 16, 2024
1.030
1.030
0.9122
0.9472
42,986
-0.08(-7.59%)
May 15, 2024
1.080
1.080
0.9263
1.025
42,728
+0.07(+7.89%)
May 14, 2024
0.9400
1.010
0.8627
0.9500
79,020
+0.01(+1.06%)
May 13, 2024
0.9700
0.9700
0.8391
0.9400
23,111
-0.02(-1.82%)
May 10, 2024
0.9600
0.9600
0.8700
0.9574
41,306
-0.00(-0.27%)
May 09, 2024
0.8600
0.9678
0.8176
0.9600
67,115
+0.10(+11.63%)
May 08, 2024
0.8400
0.8600
0.8300
0.8600
25,943
+0.02(+2.38%)
May 07, 2024
0.8400
0.8400
0.7710
0.8400
40,622
+0.01(+1.56%)
May 06, 2024
0.8600
0.8600
0.8150
0.8271
21,634
+0.02(+2.54%)
May 03, 2024
0.8600
0.8600
0.7700
0.8066
27,024
-0.01(-1.01%)
May 02, 2024
0.9550
0.9600
0.7900
0.8148
56,824
-0.09(-9.47%)
May 01, 2024
0.9200
0.9650
0.8779
0.9000
16,534
+0.01(+1.36%)
Apr 30, 2024
0.8130
0.8879
0.7900
0.8879
17,764
+0.09(+10.99%)
Apr 29, 2024
0.8300
0.8358
0.7800
0.8000
34,025
+0.01(+1.79%)
Apr 26, 2024
0.7700
0.7900
0.7101
0.7859
14,959
+0.02(+2.06%)
Apr 25, 2024
0.7600
0.8000
0.7000
0.7700
85,899
-0.06(-7.23%)
Apr 24, 2024
0.8000
0.8300
0.7256
0.8300
13,989
+0.03(+3.78%)
Apr 23, 2024
0.8180
0.8895
0.7200
0.7998
64,020
-0.04(-4.32%)
Apr 22, 2024
0.8600
0.8600
0.8051
0.8359
32,652
+0.01(+0.70%)
Apr 19, 2024
0.9586
0.9586
0.7300
0.8301
123,455
-0.13(-13.40%)
Apr 18, 2024
1.030
1.030
0.9453
0.9586
47,477
-0.07(-6.93%)
Apr 17, 2024
1.044
1.051
1.010
1.030
17,852
-0.03(-2.83%)
Apr 16, 2024
0.9800
1.060
0.9500
1.060
13,448
+0.06(+5.47%)
Apr 15, 2024
1.020
1.050
0.9687
1.005
22,409
-0.05(-4.29%)
Apr 12, 2024
1.070
1.070
1.050
1.050
1,019
-0.04(-3.67%)
Apr 11, 2024
1.070
1.100
1.010
1.090
43,357
+0.03(+2.83%)
Apr 10, 2024
1.060
1.100
0.9900
1.060
20,166
+0.00(+0.00%)
Apr 09, 2024
1.040
1.060
1.040
1.060
2,944
-0.01(-0.93%)
Apr 08, 2024
1.010
1.150
1.010
1.070
21,702
+0.06(+5.94%)
Apr 05, 2024
1.030
1.040
1.010
1.010
60,250
+0.04(+4.13%)
Apr 04, 2024
1.046
1.075
0.9699
0.9699
27,338
-0.09(-8.50%)
Apr 03, 2024
1.120
1.120
1.047
1.060
15,817
-0.01(-0.93%)
Apr 02, 2024
1.040
1.090
1.040
1.070
8,428
+0.01(+0.94%)
Apr 01, 2024
1.050
1.150
1.040
1.060
75,497
+0.01(+0.95%)
Mar 28, 2024
1.050
1.100
1.040
1.050
15,808
+0.00(+0.00%)
Mar 27, 2024
1.050
1.075
1.050
1.050
6,930
-0.01(-0.94%)
Mar 26, 2024
1.060
1.100
1.020
1.060
20,832
-0.04(-3.64%)
Mar 25, 2024
1.050
1.100
1.050
1.100
26,722
+0.05(+4.76%)
Mar 22, 2024
1.020
1.050
1.010
1.050
24,345
+0.02(+1.94%)
Mar 21, 2024
1.040
1.050
1.020
1.030
65,829
+0.00(+0.00%)
Mar 20, 2024
1.040
1.050
1.030
1.030
36,929
-0.01(-0.96%)
Mar 19, 2024
1.040
1.060
1.030
1.040
30,581
-0.00(-0.48%)
Mar 18, 2024
0.9900
1.060
0.9500
1.045
55,465
+0.05(+5.56%)
Mar 15, 2024
1.010
1.080
0.9900
0.9900
77,104
-0.05(-5.26%)
Mar 14, 2024
1.040
1.045
1.020
1.045
39,751
+0.02(+2.45%)
Mar 13, 2024
1.020
1.060
1.020
1.020
41,827
-0.02(-1.92%)
Mar 12, 2024
1.090
1.090
0.8828
1.040
144,593
-0.05(-4.59%)
Mar 11, 2024
0.9700
1.090
0.9699
1.090
363,113
+0.13(+13.54%)
Mar 08, 2024
0.9000
0.9800
0.9000
0.9600
157,411
+0.04(+4.84%)
Mar 07, 2024
0.8482
0.9400
0.8420
0.9157
118,113
+0.04(+4.45%)
Mar 06, 2024
0.8400
0.8880
0.8363
0.8767
310,420
+0.04(+4.37%)
Mar 05, 2024
0.8100
0.8500
0.8100
0.8400
71,471
+0.02(+2.41%)
Mar 04, 2024
0.8500
0.8500
0.7522
0.8202
147,507
-0.01(-1.65%)
Mar 01, 2024
0.8300
0.8359
0.8280
0.8340
23,956
+0.00(+0.41%)
Feb 29, 2024
0.8900
0.8900
0.8062
0.8306
69,571
-0.02(-2.51%)
Feb 28, 2024
0.8330
0.8620
0.8249
0.8520
120,048
+0.02(+2.28%)
Feb 27, 2024
0.8300
0.8558
0.8258
0.8330
48,944
-0.02(-2.69%)
Feb 26, 2024
0.7954
0.8600
0.7954
0.8560
116,752
+0.04(+4.39%)
Feb 23, 2024
0.8135
0.8300
0.7711
0.8200
142,378
-0.01(-1.20%)
Feb 22, 2024
0.8350
0.8405
0.7772
0.8300
189,747
-0.01(-0.60%)
Feb 21, 2024
0.8100
0.8497
0.7974
0.8350
121,930
+0.00(+0.00%)
Feb 20, 2024
0.8400
0.8500
0.8173
0.8350
110,314
-0.01(-0.90%)
Feb 16, 2024
0.8500
0.8700
0.8100
0.8426
211,811
+0.02(+2.01%)
Feb 15, 2024
0.7800
0.8674
0.7800
0.8260
156,158
+0.05(+5.90%)
Feb 14, 2024
0.7298
0.8157
0.7298
0.7800
178,626
+0.02(+3.17%)
Feb 13, 2024
0.8005
0.8200
0.7510
0.7560
256,900
-0.08(-10.05%)
Feb 12, 2024
0.8900
0.9010
0.8200
0.8405
403,139
-0.04(-4.49%)
Feb 09, 2024
0.7500
0.8860
0.7400
0.8800
507,674
+0.09(+12.10%)
Feb 08, 2024
0.7800
0.8100
0.7221
0.7850
528,601
+0.04(+4.67%)
Feb 07, 2024
0.7502
0.8100
0.6564
0.7500
744,903
-0.13(-14.77%)
Feb 06, 2024
0.9400
0.9400
0.7247
0.8800
1,275,513
-0.12(-12.00%)
Feb 05, 2024
1.220
1.220
0.9200
1.000
1,813,006
-0.38(-27.54%)
Feb 02, 2024
3.390
3.390
1.131
1.380
4,954,308
-1.98(-58.93%)
Feb 01, 2024
3.300
3.430
3.235
3.360
499,456
-0.03(-0.88%)
Jan 31, 2024
3.320
3.450
3.270
3.390
951,594
+0.07(+2.11%)
Jan 30, 2024
3.350
3.480
3.290
3.320
451,854
-0.05(-1.48%)
Jan 29, 2024
3.240
3.370
3.020
3.370
418,312
+0.26(+8.36%)
Jan 26, 2024
2.950
3.140
2.860
3.110
310,256
+0.15(+5.07%)
Jan 25, 2024
2.850
2.970
2.778
2.960
288,774
+0.11(+3.86%)
Jan 24, 2024
2.670
2.850
2.600
2.850
252,084
+0.13(+4.78%)
Jan 23, 2024
2.740
2.750
2.650
2.720
20,147
-0.02(-0.73%)
Jan 22, 2024
2.780
2.820
2.728
2.740
1,956
-0.11(-3.86%)
Jan 19, 2024
2.970
2.970
2.650
2.850
37,752
-0.07(-2.40%)
Jan 18, 2024
2.950
2.950
2.885
2.920
3,479
+0.02(+0.69%)
Jan 17, 2024
2.842
2.980
2.842
2.900
5,999
+0.00(+0.00%)
Jan 16, 2024
2.950
3.000
2.880
2.900
9,812
-0.14(-4.61%)
Jan 12, 2024
2.900
3.068
2.900
3.040
3,014
-0.01(-0.33%)
Jan 11, 2024
3.060
3.060
2.940
3.050
3,419
-0.01(-0.33%)
Jan 10, 2024
3.000
3.060
2.910
3.060
6,240
+0.00(+0.00%)
Jan 09, 2024
2.930
3.100
2.900
3.060
48,609
+0.12(+4.08%)
Jan 08, 2024
2.818
2.980
2.781
2.940
9,211
+0.13(+4.63%)
Jan 05, 2024
3.230
3.300
2.810
2.810
59,428
-0.51(-15.36%)
Jan 04, 2024
3.270
3.320
3.173
3.320
1,400
+0.04(+1.22%)
Jan 03, 2024
3.440
3.590
3.225
3.280
27,391
-0.17(-4.93%)
Jan 02, 2024
3.500
3.500
3.140
3.450
58,730
-0.03(-0.86%)
Dec 29, 2023
3.180
3.480
3.150
3.480
55,668
+0.26(+8.07%)
Dec 28, 2023
3.060
3.270
3.020
3.220
53,518
+0.13(+4.21%)
Dec 27, 2023
3.120
3.170
3.050
3.090
14,955
-0.10(-3.13%)
Dec 26, 2023
2.960
3.190
2.950
3.190
45,397
+0.12(+3.91%)
Dec 22, 2023
3.043
3.070
3.005
3.070
9,297
-0.09(-2.85%)
Dec 21, 2023
3.030
3.190
3.030
3.160
18,595
+0.13(+4.29%)
Dec 20, 2023
2.870
3.030
2.850
3.030
62,013
+0.16(+5.57%)
Dec 19, 2023
2.870
2.950
2.800
2.870
27,855
-0.01(-0.35%)
Dec 18, 2023
2.950
2.950
2.802
2.880
13,152
-0.11(-3.68%)
Dec 15, 2023
2.700
2.990
2.700
2.990
68,949
+0.29(+10.74%)
Dec 14, 2023
2.790
2.850
2.680
2.700
17,411
-0.09(-3.23%)
Dec 13, 2023
2.800
2.940
2.672
2.790
10,897
+0.12(+4.49%)
Dec 12, 2023
2.700
2.800
2.670
2.670
22,678
-0.06(-2.20%)
Dec 11, 2023
2.560
2.750
2.560
2.730
13,342
+0.01(+0.37%)
Dec 08, 2023
2.700
2.720
2.665
2.720
2,017
+0.07(+2.64%)
Dec 07, 2023
2.670
2.740
2.620
2.650
4,793
-0.01(-0.38%)
Dec 06, 2023
2.710
2.740
2.660
2.660
7,650
-0.01(-0.37%)
Dec 05, 2023
2.630
2.740
2.630
2.670
5,109
-0.04(-1.48%)
Dec 04, 2023
2.660
2.770
2.600
2.710
36,905
+0.00(+0.00%)
Dec 01, 2023
2.730
2.790
2.690
2.710
16,546
+0.01(+0.37%)
Nov 30, 2023
2.700
2.740
2.680
2.700
30,558
-0.04(-1.64%)
Nov 29, 2023
2.690
2.750
2.620
2.745
5,747
+0.00(+0.18%)
Nov 28, 2023
2.630
2.750
2.530
2.740
8,785
+0.11(+4.18%)
Nov 27, 2023
2.680
2.700
2.530
2.630
810
+0.11(+4.37%)
Nov 24, 2023
2.540
2.580
2.520
2.520
2,584
-0.01(-0.40%)
Nov 22, 2023
2.650
2.650
2.530
2.530
5,684
-0.09(-3.44%)
Nov 21, 2023
2.590
2.700
2.580
2.620
4,735
+0.06(+2.34%)
Nov 20, 2023
2.570
2.590
2.550
2.560
9,803
-0.04(-1.54%)
Nov 17, 2023
2.620
2.750
2.500
2.600
47,113
+0.00(+0.00%)
Nov 16, 2023
2.550
2.660
2.550
2.600
6,921
+0.00(+0.00%)
Nov 15, 2023
2.767
2.767
2.560
2.600
51,139
-0.04(-1.52%)
Nov 14, 2023
2.830
2.849
2.550
2.640
97,312
-0.06(-2.22%)
Nov 13, 2023
2.780
2.840
2.650
2.700
105,380
-0.15(-5.26%)
Nov 10, 2023
2.660
2.860
2.650
2.850
32,872
+0.10(+3.71%)
Nov 09, 2023
2.790
2.840
2.610
2.748
163,045
+0.09(+3.31%)
Nov 08, 2023
2.580
2.800
2.580
2.660
6,037
+0.09(+3.50%)
Nov 07, 2023
2.600
2.670
2.560
2.570
51,191
+0.01(+0.39%)
Nov 06, 2023
2.700
2.710
2.540
2.560
27,853
-0.04(-1.54%)
Nov 03, 2023
2.650
2.810
2.510
2.600
34,731
-0.06(-2.26%)
Nov 02, 2023
2.590
2.690
2.590
2.660
24,011
+0.06(+2.31%)
Nov 01, 2023
2.780
2.780
2.600
2.600
37,751
-0.12(-4.41%)
Oct 31, 2023
2.750
2.920
2.670
2.720
24,030
-0.13(-4.56%)
Oct 30, 2023
2.770
2.850
2.720
2.850
12,146
-0.03(-1.04%)
Oct 27, 2023
2.900
2.920
2.790
2.880
4,116
+0.03(+1.05%)
Oct 26, 2023
2.730
2.870
2.730
2.850
26,390
-0.03(-1.04%)
Oct 25, 2023
2.990
3.000
2.824
2.880
9,589
-0.13(-4.32%)
Oct 24, 2023
2.960
3.030
2.890
3.010
15,341
+0.21(+7.50%)
Oct 23, 2023
2.910
2.920
2.750
2.800
2,532
-0.08(-2.78%)
Oct 20, 2023
2.940
2.940
2.770
2.880
6,081
+0.00(+0.00%)
Oct 19, 2023
2.960
3.050
2.880
2.880
20,425
-0.12(-4.00%)
Oct 18, 2023
3.100
3.171
3.000
3.000
29,429
-0.16(-5.06%)
Oct 17, 2023
3.130
3.240
3.090
3.160
93,710
+0.08(+2.53%)
Oct 16, 2023
3.000
3.130
2.980
3.082
46,903
+0.04(+1.38%)
Oct 13, 2023
2.900
3.090
2.840
3.040
232,924
+0.14(+4.83%)
Oct 12, 2023
2.800
2.950
2.800
2.900
48,903
-0.06(-2.03%)
Oct 11, 2023
2.990
2.990
2.840
2.960
12,225
+0.04(+1.37%)
Oct 10, 2023
2.850
2.980
2.840
2.920
41,845
+0.02(+0.69%)
Oct 09, 2023
3.070
3.160
2.840
2.900
85,991
-0.10(-3.49%)
Oct 06, 2023
2.880
3.114
2.800
3.005
118,618
+0.19(+6.94%)
Oct 05, 2023
2.790
2.850
2.710
2.810
68,139
+0.02(+0.72%)
Oct 04, 2023
2.740
2.820
2.700
2.790
91,728
-0.00(-0.18%)
Oct 03, 2023
2.730
2.820
2.700
2.795
70,833
-0.00(-0.18%)
Oct 02, 2023
2.740
2.860
2.666
2.800
148,871
+0.00(+0.00%)
Sep 29, 2023
2.850
2.940
2.660
2.800
408,157
-0.18(-6.04%)
Sep 28, 2023
3.900
4.770
1.860
2.980
8,294,788
-0.87(-22.60%)
Sep 27, 2023
3.750
4.000
3.700
3.850
528,369
+0.05(+1.32%)
Sep 26, 2023
3.580
3.800
3.538
3.800
508,051
+0.22(+6.15%)
Sep 25, 2023
3.440
3.600
3.470
3.580
58,561
+0.15(+4.37%)
Sep 22, 2023
3.125
3.430
3.125
3.430
66,162
+0.14(+4.26%)
Sep 21, 2023
3.165
3.300
3.095
3.290
53,070
+0.09(+2.81%)
Sep 20, 2023
3.000
3.300
3.000
3.200
36,783
+0.19(+6.31%)
Sep 19, 2023
2.880
3.089
2.850
3.010
18,291
+0.13(+4.51%)
Sep 18, 2023
2.760
2.889
2.620
2.880
41,337
+0.07(+2.49%)
Sep 15, 2023
2.830
2.830
2.700
2.810
10,715
-0.09(-3.10%)
Sep 14, 2023
2.550
2.900
2.545
2.900
102,856
+0.17(+6.23%)
Sep 13, 2023
2.610
2.750
2.510
2.730
242,208
+0.08(+3.02%)
Sep 12, 2023
2.730
2.730
2.620
2.650
21,590
-0.05(-1.85%)
Sep 11, 2023
2.770
2.876
2.580
2.700
30,424
-0.09(-3.23%)
Sep 08, 2023
2.600
2.994
2.540
2.790
16,763
-0.01(-0.36%)
Sep 07, 2023
2.870
2.994
2.700
2.800
4,706
-0.20(-6.54%)
Sep 06, 2023
2.980
3.065
2.900
2.996
4,264
-0.02(-0.80%)
Sep 05, 2023
2.960
3.020
2.850
3.020
6,515
+0.05(+1.68%)
Sep 01, 2023
3.000
3.080
2.900
2.970
8,939
-0.19(-5.94%)
Aug 31, 2023
2.980
3.168
2.940
3.158
4,538
+0.22(+7.40%)
Aug 30, 2023
3.010
3.030
2.940
2.940
2,937
-0.27(-8.41%)
Aug 29, 2023
3.150
3.630
2.780
3.210
43,742
+0.06(+1.90%)
Aug 28, 2023
3.140
3.169
3.110
3.150
2,764
+0.14(+4.65%)
Aug 25, 2023
3.050
3.160
3.010
3.010
4,756
-0.27(-8.15%)
Aug 24, 2023
3.050
3.277
3.011
3.277
7,656
+0.25(+8.15%)
Aug 23, 2023
2.946
3.110
2.946
3.030
5,150
-0.25(-7.62%)
Aug 22, 2023
3.110
3.300
3.110
3.280
7,347
+0.17(+5.47%)
Aug 21, 2023
2.900
3.200
2.900
3.110
4,700
-0.15(-4.56%)
Aug 18, 2023
2.970
3.289
2.970
3.259
3,250
+0.26(+8.62%)
Aug 17, 2023
2.990
3.050
2.950
3.000
29,267
-0.01(-0.33%)
Aug 16, 2023
2.929
3.020
2.929
3.010
17,420
-0.13(-4.14%)
Aug 15, 2023
3.340
3.388
2.980
3.140
14,227
+0.03(+0.96%)
Aug 14, 2023
3.200
3.200
3.070
3.110
1,160
-0.16(-4.75%)
Aug 11, 2023
3.210
3.265
3.200
3.265
2,285
+0.27(+9.20%)
Aug 10, 2023
3.310
3.310
2.990
2.990
6,699
-0.44(-12.83%)
Aug 09, 2023
3.140
3.430
3.009
3.430
20,423
+0.18(+5.54%)
Aug 08, 2023
3.050
3.250
2.850
3.250
7,959
+0.19(+6.21%)
Aug 07, 2023
2.940
3.200
2.850
3.060
9,237
+0.18(+6.25%)
Aug 04, 2023
2.880
2.880
2.880
2.880
311
-0.19(-6.16%)
Aug 03, 2023
2.960
3.069
2.900
3.069
50,979
+0.13(+4.39%)
Aug 02, 2023
3.030
3.130
2.940
2.940
2,680
-0.06(-2.00%)
Aug 01, 2023
3.140
3.168
2.970
3.000
4,534
-0.09(-2.91%)
Jul 31, 2023
3.080
3.299
3.070
3.090
2,148
+0.02(+0.65%)
Jul 28, 2023
3.250
3.250
3.060
3.070
1,360
-0.07(-2.23%)
Jul 27, 2023
2.920
3.150
2.865
3.140
22,995
+0.31(+10.95%)
Jul 26, 2023
2.880
2.880
2.830
2.830
4,139
-0.07(-2.41%)
Jul 25, 2023
3.300
3.394
2.900
2.900
8,768
-0.46(-13.69%)
Jul 24, 2023
3.190
3.360
3.110
3.360
13,413
+0.11(+3.38%)
Jul 21, 2023
3.200
3.250
3.180
3.250
2,575
+0.10(+3.11%)
Jul 20, 2023
3.130
3.170
3.090
3.152
22,730
+0.04(+1.35%)
Jul 19, 2023
3.190
3.200
3.110
3.110
5,303
-0.09(-2.81%)
Jul 18, 2023
3.170
3.330
3.110
3.200
30,889
+0.11(+3.56%)
Jul 17, 2023
2.960
3.200
2.960
3.090
25,506
+0.18(+6.19%)
Jul 14, 2023
2.880
3.127
2.830
2.910
10,594
+0.11(+3.93%)
Jul 13, 2023
2.800
2.880
2.780
2.800
4,913
-0.02(-0.71%)
Jul 12, 2023
2.880
2.899
2.810
2.820
1,273
+0.02(+0.71%)
Jul 11, 2023
2.800
3.076
2.800
2.800
13,890
-0.08(-2.78%)
Jul 10, 2023
2.820
2.880
2.790
2.880
958
-0.02(-0.86%)
Jul 07, 2023
2.880
2.940
2.700
2.905
16,173
-0.02(-0.51%)
Jul 06, 2023
2.870
3.005
2.650
2.920
24,699
+0.05(+1.74%)
Jul 05, 2023
2.680
3.360
2.680
2.870
8,002
+0.12(+4.36%)
Jul 03, 2023
2.640
2.830
2.570
2.750
5,650
+0.01(+0.38%)
Jun 30, 2023
2.770
2.940
2.650
2.740
20,528
-0.21(-7.09%)
Jun 29, 2023
2.940
2.950
2.810
2.949
26,857
-0.00(-0.05%)
Jun 28, 2023
3.150
3.230
2.950
2.950
35,858
-0.28(-8.69%)
Jun 27, 2023
3.330
3.498
3.022
3.231
52,341
-0.14(-4.13%)
Jun 26, 2023
3.536
3.598
3.295
3.370
17,852
-0.18(-5.07%)
Jun 23, 2023
3.420
3.660
3.420
3.550
16,906
+0.07(+2.01%)
Jun 22, 2023
3.590
3.590
3.480
3.480
7,805
-0.04(-1.14%)
Jun 21, 2023
3.500
3.680
3.480
3.520
41,488
-0.07(-1.94%)
Jun 20, 2023
3.580
3.590
3.390
3.590
35,426
+0.01(+0.27%)
Jun 16, 2023
3.380
3.590
3.267
3.580
61,436
+0.16(+4.68%)
Jun 15, 2023
3.550
3.640
3.300
3.420
62,301
-0.12(-3.39%)
Jun 14, 2023
3.360
3.540
3.350
3.540
22,238
+0.18(+5.36%)
Jun 13, 2023
3.360
3.440
3.330
3.360
23,527
+0.01(+0.30%)
Jun 12, 2023
3.300
3.548
3.240
3.350
50,960
-0.05(-1.47%)
Jun 09, 2023
3.263
3.710
3.263
3.400
60,187
-0.04(-1.17%)
Jun 08, 2023
3.160
3.470
2.920
3.440
93,576
+0.19(+5.85%)
Jun 07, 2023
3.280
3.370
3.190
3.250
33,313
-0.23(-6.61%)
Jun 06, 2023
3.840
3.840
2.940
3.480
115,853
-0.36(-9.36%)
Jun 05, 2023
4.320
4.320
3.839
3.839
41,243
-0.28(-6.77%)
Jun 02, 2023
4.210
4.297
4.070
4.118
22,274
-0.00(-0.05%)
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.