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
Consumer Portfol
(NQ:
CPSS
)
10.01
-0.02 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 28, 2021
4.640
4.750
4.640
4.660
35,997
-0.05(-1.06%)
May 27, 2021
4.680
4.710
4.580
4.710
25,525
+0.08(+1.73%)
May 26, 2021
4.650
4.750
4.438
4.630
32,450
+0.03(+0.65%)
May 25, 2021
4.580
4.600
4.500
4.600
38,018
+0.03(+0.77%)
May 24, 2021
4.410
4.580
4.400
4.565
42,053
+0.17(+3.75%)
May 21, 2021
4.210
4.420
4.210
4.400
47,596
+0.17(+4.02%)
May 20, 2021
4.170
4.230
4.170
4.230
10,503
+0.02(+0.48%)
May 19, 2021
4.170
4.227
4.170
4.210
15,980
+0.04(+0.96%)
May 18, 2021
4.120
4.350
4.120
4.170
63,702
-0.18(-4.14%)
May 17, 2021
4.240
4.350
4.240
4.350
15,415
+0.14(+3.33%)
May 14, 2021
4.130
4.260
4.130
4.210
33,266
+0.14(+3.44%)
May 13, 2021
4.040
4.110
3.850
4.070
58,390
-0.03(-0.73%)
May 12, 2021
4.220
4.380
4.000
4.100
66,634
-0.20(-4.65%)
May 11, 2021
4.220
4.360
4.120
4.300
63,665
-0.10(-2.27%)
May 10, 2021
4.440
4.440
4.210
4.400
59,131
+0.10(+2.33%)
May 07, 2021
4.580
4.690
4.270
4.300
48,338
-0.18(-4.02%)
May 06, 2021
4.690
4.710
4.480
4.480
41,357
-0.24(-5.08%)
May 05, 2021
4.560
4.800
4.540
4.720
23,602
+0.22(+4.89%)
May 04, 2021
4.450
4.590
4.400
4.500
39,816
+0.10(+2.27%)
May 03, 2021
4.400
4.420
4.320
4.400
16,810
+0.05(+1.15%)
Apr 30, 2021
4.340
4.380
4.300
4.350
6,300
-0.01(-0.23%)
Apr 29, 2021
4.300
4.370
4.300
4.360
6,115
+0.07(+1.63%)
Apr 28, 2021
4.260
4.320
4.260
4.290
2,130
+0.00(+0.04%)
Apr 27, 2021
4.260
4.310
4.260
4.288
4,032
+0.02(+0.43%)
Apr 26, 2021
4.378
4.378
4.248
4.270
26,747
-0.09(-2.06%)
Apr 23, 2021
4.330
4.380
4.290
4.360
9,300
-0.03(-0.68%)
Apr 22, 2021
4.290
4.390
4.250
4.390
7,903
+0.15(+3.54%)
Apr 21, 2021
4.330
4.330
4.240
4.240
19,275
+0.06(+1.44%)
Apr 20, 2021
4.130
4.250
4.130
4.180
8,568
+0.07(+1.70%)
Apr 19, 2021
4.160
4.180
4.010
4.110
6,097
+0.04(+0.98%)
Apr 16, 2021
3.960
4.130
3.950
4.070
18,800
+0.07(+1.75%)
Apr 15, 2021
3.970
4.040
3.950
4.000
2,232
+0.05(+1.27%)
Apr 14, 2021
4.001
4.055
3.950
3.950
1,863
+0.00(+0.00%)
Apr 13, 2021
3.950
4.182
3.897
3.950
2,700
+0.00(+0.00%)
Apr 12, 2021
3.830
3.950
3.830
3.950
7,147
+0.00(+0.00%)
Apr 09, 2021
3.810
3.977
3.810
3.950
12,600
-0.06(-1.48%)
Apr 08, 2021
3.970
4.014
3.960
4.009
25,364
+0.03(+0.74%)
Apr 07, 2021
3.980
3.980
3.980
3.980
1,683
-0.03(-0.75%)
Apr 06, 2021
4.020
4.020
4.010
4.010
763
+0.01(+0.25%)
Apr 05, 2021
4.050
4.110
4.000
4.000
2,668
-0.09(-2.32%)
Apr 01, 2021
4.062
4.095
4.020
4.095
4,900
+0.06(+1.61%)
Mar 31, 2021
3.980
4.070
3.970
4.030
5,304
-0.05(-1.23%)
Mar 30, 2021
4.040
4.080
4.000
4.080
4,302
+0.07(+1.75%)
Mar 29, 2021
4.119
4.119
4.010
4.010
3,683
-0.13(-3.14%)
Mar 26, 2021
4.100
4.230
4.100
4.140
5,300
+0.02(+0.49%)
Mar 25, 2021
4.080
4.160
4.010
4.120
3,706
-0.05(-1.20%)
Mar 24, 2021
4.200
4.230
4.160
4.170
7,468
-0.07(-1.65%)
Mar 23, 2021
4.180
4.240
4.160
4.240
16,535
+0.00(+0.00%)
Mar 22, 2021
4.220
4.310
4.220
4.240
9,401
-0.06(-1.40%)
Mar 19, 2021
4.160
4.300
4.150
4.300
13,400
+0.06(+1.42%)
Mar 18, 2021
4.160
4.340
4.160
4.240
42,460
+0.10(+2.42%)
Mar 17, 2021
4.170
4.220
4.030
4.140
10,520
-0.01(-0.24%)
Mar 16, 2021
4.154
4.210
4.085
4.150
23,177
-0.07(-1.66%)
Mar 15, 2021
4.255
4.255
4.185
4.220
17,880
+0.01(+0.24%)
Mar 12, 2021
4.230
4.235
4.160
4.210
15,500
-0.01(-0.24%)
Mar 11, 2021
4.250
4.270
4.140
4.220
27,489
-0.08(-1.86%)
Mar 10, 2021
4.080
4.300
4.080
4.300
9,660
+0.16(+3.86%)
Mar 09, 2021
4.380
4.380
4.100
4.140
39,401
-0.16(-3.72%)
Mar 08, 2021
4.150
4.310
4.090
4.300
46,287
+0.15(+3.61%)
Mar 05, 2021
3.940
4.220
3.800
4.150
16,300
+0.33(+8.64%)
Mar 04, 2021
4.250
4.260
3.820
3.820
29,994
-0.41(-9.69%)
Mar 03, 2021
4.230
4.295
4.140
4.230
17,413
+0.03(+0.71%)
Mar 02, 2021
4.000
4.275
3.992
4.200
11,320
-0.09(-2.10%)
Mar 01, 2021
4.200
4.310
4.170
4.290
55,046
+0.13(+3.12%)
Feb 26, 2021
4.210
4.310
3.820
4.160
247,000
-0.04(-0.95%)
Feb 25, 2021
4.390
4.390
4.200
4.200
30,868
-0.10(-2.33%)
Feb 24, 2021
4.130
4.390
4.100
4.300
21,340
+0.05(+1.18%)
Feb 23, 2021
4.353
4.353
4.160
4.250
23,860
-0.10(-2.30%)
Feb 22, 2021
4.500
4.500
4.329
4.350
10,867
+0.00(+0.00%)
Feb 19, 2021
4.500
4.500
4.350
4.350
13,400
-0.17(-3.65%)
Feb 18, 2021
4.510
4.515
4.510
4.515
945
+0.01(+0.33%)
Feb 17, 2021
4.500
4.600
4.500
4.500
7,196
+0.00(+0.00%)
Feb 16, 2021
4.520
4.550
4.460
4.500
13,460
+0.03(+0.67%)
Feb 12, 2021
4.450
4.530
4.400
4.470
10,500
+0.05(+1.13%)
Feb 11, 2021
4.450
4.500
4.370
4.420
12,599
+0.00(+0.00%)
Feb 10, 2021
4.420
4.440
4.400
4.420
8,246
+0.12(+2.79%)
Feb 09, 2021
4.270
4.470
4.270
4.300
19,089
+0.00(+0.00%)
Feb 08, 2021
4.230
4.340
4.200
4.300
11,246
+0.00(+0.00%)
Feb 05, 2021
4.440
4.440
3.960
4.300
37,200
-0.10(-2.27%)
Feb 04, 2021
4.207
4.430
4.207
4.400
20,950
+0.29(+7.06%)
Feb 03, 2021
4.150
4.190
4.030
4.110
22,739
+0.06(+1.48%)
Feb 02, 2021
4.100
4.340
4.010
4.050
71,949
+0.00(+0.00%)
Feb 01, 2021
4.140
4.230
3.800
4.050
61,093
-0.18(-4.26%)
Jan 29, 2021
4.160
4.230
4.120
4.230
8,300
+0.11(+2.67%)
Jan 28, 2021
4.305
4.305
4.040
4.120
21,014
-0.18(-4.19%)
Jan 27, 2021
4.480
4.550
4.260
4.300
41,921
-0.20(-4.44%)
Jan 26, 2021
4.560
4.560
4.470
4.500
7,774
-0.08(-1.75%)
Jan 25, 2021
4.500
4.600
4.495
4.580
27,661
+0.10(+2.23%)
Jan 22, 2021
4.600
4.650
4.420
4.480
16,600
-0.14(-3.03%)
Jan 21, 2021
4.590
4.945
4.495
4.620
27,714
+0.05(+1.09%)
Jan 20, 2021
4.670
4.690
4.530
4.570
4,755
-0.03(-0.65%)
Jan 19, 2021
4.540
4.650
4.490
4.600
15,135
+0.08(+1.77%)
Jan 15, 2021
4.720
4.720
4.500
4.520
30,900
-0.18(-3.83%)
Jan 14, 2021
4.760
4.850
4.690
4.700
34,908
+0.04(+0.86%)
Jan 13, 2021
4.490
4.770
4.460
4.660
36,652
+0.17(+3.79%)
Jan 12, 2021
4.470
4.540
4.400
4.490
9,212
+0.07(+1.58%)
Jan 11, 2021
4.520
4.530
4.370
4.420
17,841
-0.11(-2.43%)
Jan 08, 2021
4.360
4.570
4.360
4.530
20,200
+0.20(+4.62%)
Jan 07, 2021
4.280
4.390
4.280
4.330
9,823
+0.09(+2.12%)
Jan 06, 2021
4.380
4.450
4.230
4.240
21,222
-0.09(-2.08%)
Jan 05, 2021
4.240
4.455
4.160
4.330
34,878
+0.14(+3.34%)
Jan 04, 2021
4.210
4.250
4.190
4.190
8,628
-0.05(-1.18%)
Dec 31, 2020
4.240
4.240
4.240
2,554
+0.07(+1.68%)
Dec 30, 2020
4.140
4.260
4.140
4.170
2,554
+0.02(+0.48%)
Dec 29, 2020
4.230
4.230
4.060
4.150
42,800
-0.08(-1.89%)
Dec 28, 2020
4.260
4.290
4.200
4.230
11,569
-0.01(-0.24%)
Dec 24, 2020
4.080
4.250
4.080
4.240
9,400
+0.09(+2.17%)
Dec 23, 2020
4.140
4.200
4.100
4.150
35,091
-0.03(-0.72%)
Dec 22, 2020
4.120
4.220
4.120
4.180
29,891
+0.01(+0.24%)
Dec 21, 2020
4.010
4.240
4.010
4.170
26,381
-0.08(-1.88%)
Dec 18, 2020
4.320
4.649
4.240
4.250
136,600
+0.00(+0.12%)
Dec 17, 2020
4.180
4.340
4.180
4.245
10,568
+0.12(+3.03%)
Dec 16, 2020
4.050
4.374
3.980
4.120
111,052
+0.07(+1.73%)
Dec 15, 2020
3.930
4.080
3.930
4.050
67,920
+0.04(+1.00%)
Dec 14, 2020
4.030
4.040
3.940
4.010
35,687
-0.01(-0.25%)
Dec 11, 2020
4.020
4.030
3.867
4.020
25,800
+0.00(+0.00%)
Dec 10, 2020
4.050
4.050
3.944
4.020
48,765
-0.01(-0.25%)
Dec 09, 2020
4.100
4.130
3.940
4.030
69,098
-0.02(-0.49%)
Dec 08, 2020
4.120
4.130
3.991
4.050
86,662
-0.01(-0.25%)
Dec 07, 2020
4.010
4.210
4.000
4.060
74,261
+0.00(+0.00%)
Dec 04, 2020
4.090
4.110
4.010
4.060
14,800
-0.03(-0.73%)
Dec 03, 2020
4.040
4.100
3.940
4.090
19,095
+0.15(+3.81%)
Dec 02, 2020
4.000
4.020
3.893
3.940
26,278
-0.09(-2.23%)
Dec 01, 2020
4.000
4.070
4.000
4.030
10,338
+0.04(+1.00%)
Nov 30, 2020
4.050
4.080
3.990
3.990
37,840
-0.04(-0.99%)
Nov 27, 2020
4.010
4.080
4.000
4.030
28,900
+0.01(+0.25%)
Nov 25, 2020
4.000
4.020
3.968
4.020
10,200
+0.00(+0.00%)
Nov 24, 2020
3.990
4.020
3.830
4.020
39,717
+0.00(+0.00%)
Nov 23, 2020
4.100
4.100
3.943
4.020
40,765
+0.02(+0.50%)
Nov 20, 2020
3.990
4.030
3.890
4.000
26,400
+0.07(+1.78%)
Nov 19, 2020
3.860
4.000
3.770
3.930
23,025
+0.07(+1.81%)
Nov 18, 2020
3.840
3.980
3.770
3.860
32,519
-0.04(-1.03%)
Nov 17, 2020
3.720
3.920
3.630
3.900
56,919
+0.16(+4.28%)
Nov 16, 2020
3.650
3.740
3.620
3.740
76,136
+0.25(+7.16%)
Nov 13, 2020
3.830
3.830
3.390
3.490
149,400
-0.41(-10.51%)
Nov 12, 2020
3.960
4.000
3.770
3.900
29,195
-0.05(-1.27%)
Nov 11, 2020
4.000
4.040
3.680
3.950
80,717
-0.10(-2.47%)
Nov 10, 2020
3.930
4.150
3.920
4.050
30,796
+0.01(+0.25%)
Nov 09, 2020
4.090
4.150
4.010
4.040
22,458
+0.03(+0.75%)
Nov 06, 2020
4.040
4.080
3.890
4.010
21,100
-0.08(-1.96%)
Nov 05, 2020
3.860
4.230
3.810
4.090
53,751
+0.21(+5.41%)
Nov 04, 2020
3.810
3.940
3.810
3.880
53,126
+0.05(+1.31%)
Nov 03, 2020
3.740
3.860
3.726
3.830
45,776
+0.08(+2.13%)
Nov 02, 2020
3.730
3.960
3.691
3.750
21,469
+0.00(+0.00%)
Oct 30, 2020
3.720
3.920
3.650
3.750
29,700
+0.00(+0.00%)
Oct 29, 2020
3.830
3.850
3.710
3.750
24,177
+0.06(+1.63%)
Oct 28, 2020
3.770
3.830
3.610
3.690
100,614
-0.11(-2.89%)
Oct 27, 2020
3.850
4.130
3.800
3.800
14,486
-0.08(-2.06%)
Oct 26, 2020
3.940
3.990
3.770
3.880
31,068
-0.03(-0.77%)
Oct 23, 2020
4.010
4.160
3.800
3.910
135,100
-0.18(-4.40%)
Oct 22, 2020
4.140
4.200
3.995
4.090
43,147
-0.11(-2.62%)
Oct 21, 2020
4.560
4.575
4.130
4.200
118,102
-0.39(-8.50%)
Oct 20, 2020
4.510
4.620
4.310
4.590
126,269
+0.03(+0.66%)
Oct 19, 2020
4.580
4.670
4.520
4.560
52,727
+0.00(+0.00%)
Oct 16, 2020
4.580
4.640
4.520
4.560
35,900
+0.00(+0.00%)
Oct 15, 2020
4.600
4.680
4.465
4.560
109,887
+0.01(+0.22%)
Oct 14, 2020
4.640
4.640
4.420
4.550
87,170
+0.02(+0.44%)
Oct 13, 2020
4.628
4.680
4.300
4.530
148,491
-0.10(-2.16%)
Oct 12, 2020
4.600
4.660
4.530
4.630
86,024
-0.01(-0.22%)
Oct 09, 2020
4.700
4.780
4.510
4.640
353,500
-0.05(-1.07%)
Oct 08, 2020
4.910
5.120
4.370
4.690
6,021,605
+1.36(+40.84%)
Oct 07, 2020
3.310
3.400
3.240
3.330
7,374
-0.03(-0.89%)
Oct 06, 2020
3.240
3.500
3.240
3.360
6,848
-0.06(-1.75%)
Oct 05, 2020
3.240
3.470
3.240
3.420
13,967
+0.18(+5.56%)
Oct 02, 2020
3.300
3.470
3.220
3.240
14,100
-0.16(-4.71%)
Oct 01, 2020
3.320
3.460
3.270
3.400
11,005
+0.10(+3.03%)
Sep 30, 2020
3.230
3.360
3.230
3.300
2,972
+0.01(+0.30%)
Sep 29, 2020
3.190
3.330
3.190
3.290
11,140
+0.04(+1.23%)
Sep 28, 2020
3.180
3.320
3.170
3.250
8,979
+0.07(+2.20%)
Sep 25, 2020
3.380
3.440
3.170
3.180
20,700
-0.13(-3.93%)
Sep 24, 2020
3.270
3.350
3.250
3.310
16,386
+0.03(+0.91%)
Sep 23, 2020
3.290
3.410
3.250
3.280
24,828
-0.02(-0.61%)
Sep 22, 2020
3.320
3.490
3.300
3.300
12,069
-0.04(-1.20%)
Sep 21, 2020
3.670
3.730
3.330
3.340
20,065
-0.38(-10.22%)
Sep 18, 2020
3.410
3.720
3.410
3.720
34,600
+0.13(+3.62%)
Sep 17, 2020
3.400
3.590
3.400
3.590
9,609
+0.05(+1.41%)
Sep 16, 2020
3.400
3.580
3.400
3.540
17,954
-0.03(-0.84%)
Sep 15, 2020
3.340
3.710
3.250
3.570
120,668
+0.28(+8.51%)
Sep 14, 2020
3.190
3.350
3.190
3.290
14,257
+0.02(+0.46%)
Sep 11, 2020
3.255
3.310
3.160
3.275
16,100
-0.00(-0.15%)
Sep 10, 2020
3.310
3.410
3.280
3.280
6,310
-0.04(-1.20%)
Sep 09, 2020
3.240
3.350
3.240
3.320
9,007
+0.03(+0.91%)
Sep 08, 2020
3.280
3.300
3.120
3.290
7,009
-0.03(-0.90%)
Sep 04, 2020
3.310
3.320
3.250
3.320
24,700
+0.02(+0.61%)
Sep 03, 2020
3.130
3.310
3.130
3.300
19,065
+0.11(+3.45%)
Sep 02, 2020
3.120
3.290
3.120
3.190
8,247
-0.11(-3.33%)
Sep 01, 2020
3.200
3.300
3.070
3.300
12,354
+0.06(+1.85%)
Aug 31, 2020
3.260
3.280
3.100
3.240
5,462
-0.02(-0.61%)
Aug 28, 2020
3.100
3.260
3.100
3.260
1,900
+0.12(+3.82%)
Aug 27, 2020
3.020
3.280
3.020
3.140
4,111
-0.06(-1.88%)
Aug 26, 2020
3.080
3.230
3.080
3.200
6,631
-0.08(-2.44%)
Aug 25, 2020
3.210
3.300
3.050
3.280
12,462
+0.23(+7.54%)
Aug 24, 2020
3.100
3.100
3.000
3.050
28,917
-0.13(-4.09%)
Aug 21, 2020
3.150
3.200
3.070
3.180
9,800
-0.03(-0.93%)
Aug 20, 2020
3.060
3.250
3.060
3.210
2,992
-0.06(-1.83%)
Aug 19, 2020
3.300
3.310
3.140
3.270
74,249
-0.02(-0.61%)
Aug 18, 2020
3.240
3.340
3.240
3.290
11,898
-0.01(-0.30%)
Aug 17, 2020
3.290
3.300
3.230
3.300
2,850
+0.00(+0.15%)
Aug 14, 2020
3.270
3.310
3.265
3.295
1,700
+0.01(+0.30%)
Aug 13, 2020
3.250
3.310
3.250
3.285
5,007
-0.01(-0.45%)
Aug 12, 2020
3.270
3.300
3.210
3.300
10,939
+0.03(+0.92%)
Aug 11, 2020
3.290
3.310
3.260
3.270
4,659
-0.05(-1.51%)
Aug 10, 2020
3.240
3.430
3.130
3.320
61,244
+0.02(+0.61%)
Aug 07, 2020
3.250
3.310
3.250
3.300
8,400
-0.02(-0.60%)
Aug 06, 2020
3.210
3.320
3.174
3.320
23,924
+0.08(+2.47%)
Aug 05, 2020
3.250
3.265
3.240
3.240
8,823
-0.06(-1.82%)
Aug 04, 2020
3.250
3.310
3.242
3.300
21,462
+0.00(+0.00%)
Aug 03, 2020
3.250
3.300
3.230
3.300
21,626
+0.03(+0.92%)
Jul 31, 2020
3.260
3.300
3.255
3.270
9,300
+0.06(+1.87%)
Jul 30, 2020
3.240
3.250
3.200
3.210
85,992
-0.06(-1.83%)
Jul 29, 2020
3.270
3.270
3.220
3.270
10,762
+0.01(+0.31%)
Jul 28, 2020
3.240
3.280
3.160
3.260
57,761
+0.02(+0.62%)
Jul 27, 2020
3.220
3.260
3.190
3.240
10,664
+0.00(+0.00%)
Jul 24, 2020
3.180
3.240
3.130
3.240
3,600
+0.07(+2.21%)
Jul 23, 2020
3.240
3.280
3.140
3.170
5,562
-0.12(-3.65%)
Jul 22, 2020
3.070
3.290
3.070
3.290
43,873
+0.17(+5.45%)
Jul 21, 2020
3.190
3.190
3.080
3.120
11,717
+0.02(+0.65%)
Jul 20, 2020
3.150
3.150
3.030
3.100
1,054
+0.01(+0.32%)
Jul 17, 2020
3.150
3.170
3.085
3.090
5,900
+0.00(+0.00%)
Jul 16, 2020
3.100
3.130
3.022
3.090
15,838
-0.08(-2.68%)
Jul 15, 2020
3.210
3.210
3.160
3.175
1,712
-0.05(-1.40%)
Jul 14, 2020
3.350
3.350
3.160
3.220
3,458
-0.05(-1.53%)
Jul 13, 2020
3.160
3.340
3.090
3.270
5,832
+0.12(+3.81%)
Jul 10, 2020
3.070
3.200
3.050
3.150
12,000
+0.10(+3.28%)
Jul 09, 2020
3.300
3.432
2.970
3.050
34,840
-0.08(-2.56%)
Jul 08, 2020
3.160
3.200
3.000
3.130
34,775
+0.03(+0.97%)
Jul 07, 2020
2.830
3.140
2.830
3.100
12,323
+0.20(+6.90%)
Jul 06, 2020
3.050
3.050
2.770
2.900
12,046
-0.03(-1.02%)
Jul 02, 2020
2.960
3.030
2.880
2.930
12,500
+0.09(+3.17%)
Jul 01, 2020
2.910
2.980
2.840
2.840
6,057
+0.01(+0.35%)
Jun 30, 2020
2.750
2.845
2.750
2.830
4,431
+0.05(+1.80%)
Jun 29, 2020
2.775
2.965
2.775
2.780
7,093
-0.15(-5.12%)
Jun 26, 2020
2.840
2.930
2.760
2.930
17,500
+0.13(+4.64%)
Jun 25, 2020
2.750
2.830
2.750
2.800
5,846
+0.06(+2.19%)
Jun 24, 2020
2.810
2.810
2.740
2.740
3,862
+0.01(+0.37%)
Jun 23, 2020
2.917
2.925
2.720
2.730
7,134
-0.14(-4.88%)
Jun 22, 2020
2.850
2.990
2.850
2.870
9,353
+0.00(+0.00%)
Jun 19, 2020
2.760
2.950
2.760
2.870
16,700
+0.11(+3.99%)
Jun 18, 2020
2.610
2.790
2.610
2.760
6,672
+0.12(+4.55%)
Jun 17, 2020
2.710
2.786
2.640
2.640
14,061
-0.08(-2.94%)
Jun 16, 2020
2.840
3.034
2.720
2.720
11,597
-0.07(-2.51%)
Jun 15, 2020
2.640
2.794
2.640
2.790
6,550
+0.07(+2.57%)
Jun 12, 2020
2.620
2.810
2.620
2.720
47,900
+0.14(+5.43%)
Jun 11, 2020
2.940
2.940
2.542
2.580
12,846
-0.18(-6.52%)
Jun 10, 2020
2.920
3.140
2.600
2.760
38,238
-0.39(-12.38%)
Jun 09, 2020
3.058
3.230
3.058
3.150
9,108
+0.10(+3.28%)
Jun 08, 2020
3.020
3.140
3.000
3.050
13,941
+0.14(+4.81%)
Jun 05, 2020
2.900
3.040
2.900
2.910
56,400
+0.04(+1.39%)
Jun 04, 2020
2.660
2.890
2.660
2.870
8,116
+0.10(+3.61%)
Jun 03, 2020
2.607
2.780
2.592
2.770
9,451
+0.29(+11.69%)
Jun 02, 2020
2.530
2.540
2.442
2.480
25,947
+0.01(+0.40%)
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.