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
Enthusiast Gaming Holdings Inc
(NQ:
EGLX
)
0.2500
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 27, 2023
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
2.490
2.580
2.320
2.400
432,521
+0.17(+7.62%)
May 27, 2022
2.210
2.310
2.150
2.230
353,537
+0.06(+2.76%)
May 26, 2022
2.080
2.240
2.030
2.170
377,205
+0.08(+3.83%)
May 25, 2022
1.950
2.150
1.940
2.090
375,264
+0.12(+6.09%)
May 24, 2022
2.060
2.070
1.820
1.970
1,425,000
-0.13(-6.19%)
May 23, 2022
2.130
2.200
2.050
2.100
442,474
-0.01(-0.47%)
May 20, 2022
2.370
2.400
2.010
2.110
863,327
-0.25(-10.59%)
May 19, 2022
2.320
2.500
2.230
2.360
496,814
+0.02(+0.85%)
May 18, 2022
2.410
2.480
2.200
2.340
1,175,992
-0.12(-4.88%)
May 17, 2022
2.090
2.570
2.050
2.460
4,521,917
+0.64(+35.16%)
May 16, 2022
1.850
1.900
1.760
1.820
283,362
-0.03(-1.62%)
May 13, 2022
1.760
1.920
1.710
1.850
195,574
+0.20(+12.12%)
May 12, 2022
1.600
1.730
1.560
1.650
664,050
+0.02(+1.23%)
May 11, 2022
1.650
1.710
1.610
1.630
341,300
-0.04(-2.40%)
May 10, 2022
1.690
1.732
1.610
1.670
159,596
+0.02(+1.21%)
May 09, 2022
1.770
1.770
1.570
1.650
1,359,064
-0.18(-9.59%)
May 06, 2022
1.880
1.940
1.750
1.825
249,678
-0.09(-4.95%)
May 05, 2022
2.010
2.040
1.850
1.920
463,617
-0.14(-6.80%)
May 04, 2022
1.920
2.060
1.850
2.060
260,436
+0.15(+7.85%)
May 03, 2022
1.930
2.040
1.881
1.910
351,135
-0.04(-2.05%)
May 02, 2022
1.930
1.950
1.830
1.950
301,358
+0.00(+0.00%)
Apr 29, 2022
1.980
2.060
1.930
1.950
263,442
-0.08(-3.94%)
Apr 28, 2022
2.000
2.100
1.890
2.030
613,806
+0.07(+3.57%)
Apr 27, 2022
2.020
2.080
1.870
1.960
846,860
-0.09(-4.39%)
Apr 26, 2022
1.990
2.110
1.910
2.050
1,040,487
+0.07(+3.54%)
Apr 25, 2022
1.960
2.030
1.910
1.980
146,519
+0.00(+0.00%)
Apr 22, 2022
2.030
2.030
1.930
1.980
250,431
-0.07(-3.41%)
Apr 21, 2022
2.220
2.220
2.000
2.050
369,484
-0.14(-6.39%)
Apr 20, 2022
2.320
2.320
2.170
2.190
94,733
-0.09(-3.95%)
Apr 19, 2022
2.200
2.320
2.170
2.280
93,555
+0.07(+3.17%)
Apr 18, 2022
2.240
2.240
2.060
2.210
110,661
+0.05(+2.31%)
Apr 14, 2022
2.350
2.350
2.140
2.160
243,475
-0.19(-8.09%)
Apr 13, 2022
2.350
2.368
2.305
2.350
120,186
+0.01(+0.43%)
Apr 12, 2022
2.450
2.450
2.291
2.340
173,182
-0.03(-1.27%)
Apr 11, 2022
2.420
2.420
2.290
2.370
209,321
-0.08(-3.27%)
Apr 08, 2022
2.450
2.495
2.382
2.450
247,210
-0.03(-1.21%)
Apr 07, 2022
2.520
2.530
2.370
2.480
200,482
-0.06(-2.36%)
Apr 06, 2022
2.560
2.580
2.450
2.540
225,665
-0.11(-4.15%)
Apr 05, 2022
2.640
2.710
2.550
2.650
297,423
+0.02(+0.76%)
Apr 04, 2022
2.490
2.699
2.420
2.630
381,987
+0.16(+6.48%)
Apr 01, 2022
2.440
2.550
2.400
2.470
265,202
+0.05(+2.07%)
Mar 31, 2022
2.590
2.600
2.380
2.420
485,877
-0.14(-5.47%)
Mar 30, 2022
2.700
2.730
2.510
2.560
505,970
-0.13(-4.83%)
Mar 29, 2022
3.150
3.240
2.650
2.690
1,476,722
-0.39(-12.66%)
Mar 28, 2022
2.970
3.110
2.850
3.080
530,755
+0.14(+4.76%)
Mar 25, 2022
2.970
3.129
2.860
2.940
288,975
+0.00(+0.00%)
Mar 24, 2022
3.030
3.030
2.870
2.940
172,308
-0.08(-2.65%)
Mar 23, 2022
3.060
3.170
2.960
3.020
175,351
-0.04(-1.31%)
Mar 22, 2022
2.810
3.140
2.791
3.060
450,125
+0.27(+9.68%)
Mar 21, 2022
2.900
2.960
2.750
2.790
172,739
-0.13(-4.45%)
Mar 18, 2022
2.650
2.980
2.630
2.920
319,432
+0.26(+9.77%)
Mar 17, 2022
2.570
2.670
2.470
2.660
198,533
+0.07(+2.70%)
Mar 16, 2022
2.360
2.605
2.340
2.590
234,546
+0.26(+11.16%)
Mar 15, 2022
2.290
2.340
2.220
2.330
270,483
+0.03(+1.30%)
Mar 14, 2022
2.470
2.500
2.250
2.300
282,891
-0.20(-8.00%)
Mar 11, 2022
2.680
2.680
2.450
2.500
328,475
-0.18(-6.72%)
Mar 10, 2022
2.560
2.710
2.540
2.680
246,834
+0.02(+0.75%)
Mar 09, 2022
2.560
2.690
2.540
2.660
295,827
+0.20(+8.13%)
Mar 08, 2022
2.550
2.550
2.420
2.460
329,734
-0.09(-3.53%)
Mar 07, 2022
2.580
2.590
2.420
2.550
1,276,340
-0.03(-1.16%)
Mar 04, 2022
2.610
2.710
2.540
2.580
269,436
-0.10(-3.73%)
Mar 03, 2022
2.820
2.820
2.640
2.680
265,965
-0.12(-4.29%)
Mar 02, 2022
2.850
2.870
2.700
2.800
235,184
-0.02(-0.71%)
Mar 01, 2022
2.930
2.930
2.770
2.820
184,420
-0.03(-1.05%)
Feb 28, 2022
2.910
3.000
2.740
2.850
228,116
+0.04(+1.42%)
Feb 25, 2022
2.940
2.870
2.790
2.810
288,158
-0.12(-4.10%)
Feb 24, 2022
2.570
2.960
2.550
2.930
300,603
+0.14(+5.02%)
Feb 23, 2022
2.930
2.980
2.755
2.790
356,150
-0.02(-0.71%)
Feb 22, 2022
2.810
2.990
2.710
2.810
869,146
-0.20(-6.64%)
Feb 18, 2022
3.010
0
-0.30(-9.06%)
Feb 17, 2022
3.590
3.636
3.225
3.310
800,727
-0.35(-9.56%)
Feb 16, 2022
3.710
3.710
3.410
3.660
911,556
-0.02(-0.54%)
Feb 15, 2022
3.350
3.770
3.350
3.680
1,350,657
+0.40(+12.20%)
Feb 14, 2022
3.220
3.430
3.040
3.280
797,296
+0.05(+1.55%)
Feb 11, 2022
3.310
3.360
3.120
3.230
1,710,677
+0.15(+4.87%)
Feb 10, 2022
2.850
3.300
2.790
3.080
1,195,513
+0.19(+6.57%)
Feb 09, 2022
2.910
2.915
2.580
2.890
1,111,593
+0.09(+3.21%)
Feb 08, 2022
2.430
2.860
2.420
2.800
2,247,119
+0.45(+19.15%)
Feb 07, 2022
2.220
2.399
2.219
2.350
527,836
+0.12(+5.38%)
Feb 04, 2022
2.180
2.250
2.090
2.230
294,423
+0.11(+5.19%)
Feb 03, 2022
2.220
2.240
2.120
2.120
366,354
-0.17(-7.42%)
Feb 02, 2022
2.450
2.450
2.250
2.290
314,149
-0.14(-5.76%)
Feb 01, 2022
2.380
2.450
2.240
2.430
530,424
+0.12(+5.19%)
Jan 31, 2022
2.070
2.310
778,453
+0.28(+13.79%)
Jan 28, 2022
1.910
2.030
1.840
2.030
505,082
+0.09(+4.64%)
Jan 27, 2022
2.080
2.110
1.910
1.940
527,584
-0.15(-7.18%)
Jan 26, 2022
2.170
2.240
2.010
2.090
483,183
-0.05(-2.34%)
Jan 25, 2022
2.190
2.210
2.040
2.140
463,549
-0.08(-3.60%)
Jan 24, 2022
2.140
2.220
1.950
2.220
856,087
+0.02(+0.91%)
Jan 21, 2022
2.300
2.320
2.170
2.200
792,185
-0.12(-5.17%)
Jan 20, 2022
2.450
2.510
2.280
2.320
636,813
-0.07(-2.93%)
Jan 19, 2022
2.470
2.500
2.370
2.390
375,300
-0.10(-4.02%)
Jan 18, 2022
2.650
2.660
2.450
2.490
436,092
-0.03(-1.19%)
Jan 14, 2022
2.520
0
-0.02(-0.79%)
Jan 13, 2022
2.600
2.710
2.540
2.540
546,854
-0.06(-2.31%)
Jan 12, 2022
2.730
2.770
2.570
2.600
494,486
-0.09(-3.35%)
Jan 11, 2022
2.550
2.740
2.510
2.690
890,933
+0.14(+5.49%)
Jan 10, 2022
2.530
2.600
2.420
2.550
933,649
-0.04(-1.54%)
Jan 07, 2022
2.650
2.710
2.540
2.590
285,571
-0.06(-2.26%)
Jan 06, 2022
2.590
2.679
2.480
2.650
811,318
+0.04(+1.53%)
Jan 05, 2022
2.780
2.820
2.570
2.610
794,456
-0.18(-6.45%)
Jan 04, 2022
2.950
2.990
2.760
2.790
432,438
-0.09(-3.12%)
Jan 03, 2022
3.010
3.030
2.880
2.880
174,923
-0.06(-2.04%)
Dec 31, 2021
3.000
3.090
2.900
2.940
623,721
-0.12(-3.92%)
Dec 30, 2021
2.910
3.110
2.910
3.060
515,705
+0.14(+4.79%)
Dec 29, 2021
2.920
3.000
2.840
2.920
709,876
-0.01(-0.34%)
Dec 28, 2021
3.100
3.095
2.900
2.930
424,901
-0.12(-3.93%)
Dec 27, 2021
3.200
3.200
3.010
3.050
615,307
-0.15(-4.69%)
Dec 23, 2021
2.960
3.200
2.960
3.200
291,745
+0.24(+8.11%)
Dec 22, 2021
2.990
3.020
2.895
2.960
421,262
-0.05(-1.66%)
Dec 21, 2021
2.950
3.020
2.900
3.010
487,905
+0.10(+3.44%)
Dec 20, 2021
2.860
2.950
2.800
2.910
334,293
-0.06(-2.02%)
Dec 17, 2021
2.940
3.020
2.810
2.970
747,593
-0.05(-1.66%)
Dec 16, 2021
3.250
3.250
2.940
3.020
1,126,361
-0.13(-4.13%)
Dec 15, 2021
2.970
3.190
2.780
3.150
2,074,098
+0.20(+6.78%)
Dec 14, 2021
3.040
3.040
2.860
2.950
706,322
-0.14(-4.53%)
Dec 13, 2021
3.210
3.230
3.041
3.090
778,901
-0.13(-4.04%)
Dec 10, 2021
3.400
3.500
3.180
3.220
498,372
-0.17(-5.01%)
Dec 09, 2021
3.540
3.630
3.360
3.390
403,261
-0.14(-3.97%)
Dec 08, 2021
3.670
3.670
3.510
3.530
354,676
-0.12(-3.29%)
Dec 07, 2021
3.540
3.720
3.540
3.650
549,366
+0.19(+5.49%)
Dec 06, 2021
3.330
3.550
3.290
3.460
435,523
+0.06(+1.76%)
Dec 03, 2021
3.650
3.670
3.280
3.400
1,215,858
-0.22(-6.08%)
Dec 02, 2021
3.790
3.790
3.520
3.620
640,390
-0.10(-2.69%)
Dec 01, 2021
4.150
4.148
3.720
3.720
796,550
-0.29(-7.23%)
Nov 30, 2021
4.010
4.170
3.840
4.010
1,097,819
-0.07(-1.72%)
Nov 29, 2021
4.200
4.380
4.060
4.080
1,081,986
-0.09(-2.16%)
Nov 26, 2021
4.010
4.220
4.010
4.170
633,507
-0.13(-3.02%)
Nov 24, 2021
4.100
4.380
4.070
4.300
1,087,456
+0.24(+5.91%)
Nov 23, 2021
3.900
4.220
3.740
4.060
1,366,120
+0.09(+2.27%)
Nov 22, 2021
3.990
4.260
3.870
3.970
1,916,085
-0.10(-2.46%)
Nov 19, 2021
4.250
4.320
3.980
4.070
2,061,433
-0.28(-6.44%)
Nov 18, 2021
3.820
4.483
4.230
4.350
9,581,521
+0.65(+17.57%)
Nov 17, 2021
3.630
3.930
3.617
3.700
874,986
+0.15(+4.23%)
Nov 16, 2021
3.980
3.990
3.520
3.550
1,507,372
-0.45(-11.25%)
Nov 15, 2021
3.470
4.065
3.460
4.000
2,479,737
+0.64(+19.05%)
Nov 12, 2021
3.720
3.800
3.200
3.360
2,351,266
-0.43(-11.35%)
Nov 11, 2021
3.320
4.290
3.320
3.790
10,136,293
+0.77(+25.50%)
Nov 10, 2021
3.150
3.000
3.020
429,543
-0.13(-4.13%)
Nov 09, 2021
3.150
3.170
2.970
3.150
367,073
+0.03(+0.96%)
Nov 08, 2021
3.090
3.130
2.970
3.120
305,412
+0.01(+0.32%)
Nov 05, 2021
2.940
3.145
2.810
3.110
561,529
+0.11(+3.67%)
Nov 04, 2021
3.050
3.150
2.960
3.000
327,485
-0.06(-2.12%)
Nov 03, 2021
3.040
3.080
2.940
3.065
467,748
-0.00(-0.16%)
Nov 02, 2021
3.170
3.170
3.010
3.070
245,997
-0.09(-2.85%)
Nov 01, 2021
3.080
3.200
3.070
3.160
244,668
+0.09(+2.93%)
Oct 29, 2021
3.100
3.130
2.970
3.070
348,220
-0.04(-1.29%)
Oct 28, 2021
3.060
3.150
2.930
3.110
216,813
+0.14(+4.71%)
Oct 27, 2021
3.050
3.170
2.950
2.970
310,976
-0.04(-1.33%)
Oct 26, 2021
3.210
3.010
962,871
-0.17(-5.35%)
Oct 25, 2021
3.300
3.340
3.170
3.180
433,032
-0.12(-3.64%)
Oct 22, 2021
3.440
3.490
3.220
3.300
487,909
-0.17(-4.90%)
Oct 21, 2021
3.500
3.620
3.440
3.470
247,129
-0.05(-1.42%)
Oct 20, 2021
3.530
3.590
3.490
3.520
192,829
-0.08(-2.22%)
Oct 19, 2021
3.500
3.600
3.410
3.600
202,870
+0.13(+3.75%)
Oct 18, 2021
3.540
3.620
3.420
3.470
292,316
-0.09(-2.53%)
Oct 15, 2021
3.730
3.790
3.510
3.560
431,700
-0.08(-2.20%)
Oct 14, 2021
3.580
3.790
3.550
3.640
370,604
+0.18(+5.20%)
Oct 13, 2021
3.480
3.560
3.370
3.460
294,401
-0.02(-0.57%)
Oct 12, 2021
3.620
3.650
3.430
3.480
289,940
-0.08(-2.25%)
Oct 11, 2021
3.530
3.720
3.490
3.560
132,416
+0.02(+0.56%)
Oct 08, 2021
3.620
3.740
3.510
3.540
246,538
-0.05(-1.39%)
Oct 07, 2021
3.570
3.660
3.490
3.590
220,750
+0.08(+2.28%)
Oct 06, 2021
3.760
3.850
3.470
3.510
521,474
-0.26(-6.90%)
Oct 05, 2021
3.790
3.990
3.700
3.770
478,052
+0.03(+0.80%)
Oct 04, 2021
3.660
3.790
3.560
3.740
333,816
+0.08(+2.19%)
Oct 01, 2021
3.740
3.780
3.530
3.660
603,509
+0.03(+0.83%)
Sep 30, 2021
3.440
3.690
3.430
3.630
400,481
+0.20(+5.83%)
Sep 29, 2021
3.450
3.570
3.420
3.430
415,665
-0.01(-0.29%)
Sep 28, 2021
3.610
3.610
3.430
3.440
650,383
-0.21(-5.75%)
Sep 27, 2021
3.680
3.730
3.620
3.650
240,362
-0.08(-2.14%)
Sep 24, 2021
3.780
3.840
3.670
3.730
268,018
-0.09(-2.36%)
Sep 23, 2021
3.700
3.930
3.700
3.820
365,278
+0.14(+3.80%)
Sep 22, 2021
3.560
3.710
3.560
3.680
359,390
+0.10(+2.79%)
Sep 21, 2021
3.630
3.760
3.520
3.580
399,162
-0.03(-0.83%)
Sep 20, 2021
3.800
3.800
3.510
3.610
699,538
-0.23(-5.99%)
Sep 17, 2021
4.020
4.020
3.710
3.840
1,008,351
-0.14(-3.52%)
Sep 16, 2021
4.000
4.085
3.930
3.980
224,537
-0.02(-0.50%)
Sep 15, 2021
3.830
4.100
3.820
4.000
340,270
+0.13(+3.36%)
Sep 14, 2021
3.980
4.050
3.810
3.870
322,468
-0.11(-2.76%)
Sep 13, 2021
3.950
4.090
3.740
3.980
547,587
-0.01(-0.25%)
Sep 10, 2021
4.130
4.180
3.970
3.990
565,036
-0.19(-4.55%)
Sep 09, 2021
4.160
4.235
4.090
4.180
363,292
-0.03(-0.71%)
Sep 08, 2021
4.250
4.281
4.070
4.210
454,057
-0.07(-1.64%)
Sep 07, 2021
4.390
4.480
4.269
4.280
332,814
-0.11(-2.51%)
Sep 03, 2021
4.540
4.620
4.340
4.390
319,205
-0.17(-3.73%)
Sep 02, 2021
4.450
4.770
4.450
4.560
562,671
+0.08(+1.79%)
Sep 01, 2021
4.510
4.520
4.370
4.480
193,755
+0.01(+0.22%)
Aug 31, 2021
4.440
4.530
4.400
4.470
280,894
+0.08(+1.82%)
Aug 30, 2021
4.250
4.440
4.170
4.390
443,244
+0.11(+2.57%)
Aug 27, 2021
4.560
4.560
4.230
4.280
585,117
-0.17(-3.82%)
Aug 26, 2021
4.400
4.659
4.340
4.450
444,251
+0.08(+1.83%)
Aug 25, 2021
4.460
4.550
4.330
4.370
494,527
-0.08(-1.80%)
Aug 24, 2021
4.450
4.495
4.180
4.450
953,514
-0.07(-1.55%)
Aug 23, 2021
4.600
4.610
4.160
4.520
1,160,259
-0.09(-1.95%)
Aug 20, 2021
4.600
4.750
4.510
4.610
615,398
-0.03(-0.65%)
Aug 19, 2021
4.760
4.760
4.590
4.640
713,802
-0.27(-5.50%)
Aug 18, 2021
4.930
5.070
4.870
4.910
215,628
-0.02(-0.41%)
Aug 17, 2021
4.810
4.930
4.670
4.930
500,889
+0.12(+2.49%)
Aug 16, 2021
4.900
4.960
4.720
4.810
539,235
-0.09(-1.84%)
Aug 13, 2021
4.980
5.050
4.850
4.900
354,763
-0.07(-1.41%)
Aug 12, 2021
5.080
5.140
4.860
4.970
610,101
-0.19(-3.68%)
Aug 11, 2021
5.200
5.310
5.010
5.160
630,657
+0.09(+1.78%)
Aug 10, 2021
5.480
5.560
5.020
5.070
593,471
-0.41(-7.48%)
Aug 09, 2021
5.000
5.600
4.910
5.480
651,495
+0.46(+9.16%)
Aug 06, 2021
5.210
5.260
4.950
5.020
317,072
-0.18(-3.46%)
Aug 05, 2021
4.890
5.260
4.840
5.200
600,606
+0.34(+7.00%)
Aug 04, 2021
5.150
5.150
4.810
4.860
609,543
-0.22(-4.33%)
Aug 03, 2021
5.240
5.240
4.910
5.080
520,489
-0.19(-3.61%)
Aug 02, 2021
5.040
5.330
5.040
5.270
339,021
+0.20(+3.94%)
Jul 30, 2021
5.150
5.300
5.070
5.070
974,623
-0.30(-5.59%)
Jul 29, 2021
5.220
5.400
5.100
5.370
633,256
+0.29(+5.71%)
Jul 28, 2021
4.920
5.250
4.850
5.080
736,241
+0.24(+4.96%)
Jul 27, 2021
4.910
4.970
4.650
4.840
519,001
-0.09(-1.83%)
Jul 26, 2021
5.310
5.310
4.820
4.930
606,358
-0.28(-5.37%)
Jul 23, 2021
5.250
5.320
5.050
5.210
438,532
-0.01(-0.19%)
Jul 22, 2021
5.080
5.260
4.960
5.220
536,088
+0.16(+3.16%)
Jul 21, 2021
5.200
5.220
4.940
5.060
706,675
+0.04(+0.80%)
Jul 20, 2021
4.700
5.050
4.640
5.020
578,508
+0.39(+8.42%)
Jul 19, 2021
4.460
4.645
4.270
4.630
558,787
+0.07(+1.54%)
Jul 16, 2021
4.780
4.878
4.490
4.560
748,412
-0.22(-4.60%)
Jul 15, 2021
4.680
4.980
4.650
4.780
833,566
+0.06(+1.27%)
Jul 14, 2021
4.850
4.900
4.610
4.720
985,283
-0.09(-1.87%)
Jul 13, 2021
5.100
5.100
4.720
4.810
1,221,070
-0.31(-6.05%)
Jul 12, 2021
5.320
5.337
5.052
5.120
314,481
-0.18(-3.40%)
Jul 09, 2021
5.490
5.490
5.170
5.300
516,556
-0.13(-2.39%)
Jul 08, 2021
5.440
5.560
5.260
5.430
942,874
-0.17(-3.04%)
Jul 07, 2021
5.890
5.892
5.550
5.600
807,364
-0.22(-3.78%)
Jul 06, 2021
6.210
6.210
5.790
5.820
913,391
-0.47(-7.47%)
Jul 02, 2021
6.030
6.335
5.872
6.290
669,873
+0.37(+6.25%)
Jul 01, 2021
6.010
6.100
5.910
5.920
405,256
-0.02(-0.34%)
Jun 30, 2021
6.000
6.070
5.760
5.940
605,767
-0.04(-0.67%)
Jun 29, 2021
6.230
6.390
5.860
5.980
1,047,219
-0.17(-2.76%)
Jun 28, 2021
5.880
6.375
5.650
6.150
2,678,659
+0.60(+10.81%)
Jun 25, 2021
5.630
5.666
5.410
5.550
596,662
-0.10(-1.77%)
Jun 24, 2021
5.780
5.900
5.550
5.650
788,979
-0.10(-1.74%)
Jun 23, 2021
5.606
5.860
5.380
5.750
804,315
+0.43(+8.08%)
Jun 22, 2021
5.470
5.470
5.130
5.320
666,440
-0.06(-1.12%)
Jun 21, 2021
5.550
5.550
5.190
5.380
662,659
-0.04(-0.74%)
Jun 18, 2021
5.560
5.690
5.330
5.420
1,916,480
-0.13(-2.34%)
Jun 17, 2021
5.620
5.868
5.480
5.550
1,243,729
+0.03(+0.54%)
Jun 16, 2021
5.740
5.850
5.410
5.520
1,293,213
-0.22(-3.83%)
Jun 15, 2021
6.050
6.100
5.670
5.740
1,455,714
-0.18(-3.04%)
Jun 14, 2021
6.310
6.340
5.860
5.920
1,277,518
-0.31(-4.98%)
Jun 11, 2021
6.100
6.290
5.880
6.230
4,489,200
+0.12(+1.96%)
Jun 10, 2021
6.500
6.640
6.030
6.110
1,706,296
-0.93(-13.21%)
Jun 09, 2021
6.720
7.365
6.640
7.040
844,127
+0.38(+5.71%)
Jun 08, 2021
6.850
6.924
6.620
6.660
289,671
-0.10(-1.48%)
Jun 07, 2021
6.640
6.860
6.500
6.760
302,394
+0.19(+2.89%)
Jun 04, 2021
6.450
6.729
6.291
6.570
303,352
+0.12(+1.86%)
Jun 03, 2021
6.680
6.720
6.400
6.450
199,479
-0.33(-4.87%)
Jun 02, 2021
6.980
7.000
6.670
6.780
316,058
-0.22(-3.14%)
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.