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
Semileds Corp
(NQ:
LEDS
)
1.459
-0.011 (-0.75%)
Streaming Delayed Price
Updated: 11:33 AM EDT, May 23, 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
9.460
18.25
9.390
13.82
39,412,412
+4.28(+44.86%)
May 27, 2021
9.640
10.75
9.260
9.540
2,950,301
-0.14(-1.45%)
May 26, 2021
9.240
9.860
9.090
9.680
1,548,898
+0.18(+1.89%)
May 25, 2021
8.090
11.24
7.850
9.500
16,056,957
+1.58(+19.95%)
May 24, 2021
7.760
8.240
7.640
7.920
876,002
+0.32(+4.21%)
May 21, 2021
8.150
8.152
7.540
7.600
650,992
-0.32(-4.04%)
May 20, 2021
7.890
8.430
7.651
7.920
4,306,603
+0.16(+2.06%)
May 19, 2021
7.590
8.660
7.100
7.760
6,473,065
-0.22(-2.76%)
May 18, 2021
8.260
8.900
7.800
7.980
1,607,276
-0.60(-6.99%)
May 17, 2021
8.180
9.447
7.510
8.580
3,444,323
+0.20(+2.39%)
May 14, 2021
6.140
9.180
6.079
8.380
16,935,960
+2.13(+34.08%)
May 13, 2021
7.000
7.440
5.660
6.250
2,342,925
-1.15(-15.54%)
May 12, 2021
8.740
8.740
7.100
7.400
1,649,632
-1.42(-16.10%)
May 11, 2021
8.410
9.330
8.050
8.820
4,168,912
+0.12(+1.38%)
May 10, 2021
10.02
12.36
8.660
8.700
61,263,264
+0.75(+9.43%)
May 07, 2021
9.910
10.14
7.610
7.950
14,231,453
-2.27(-22.21%)
May 06, 2021
5.310
13.44
5.280
10.22
159,052,368
+4.72(+85.82%)
May 05, 2021
4.520
6.170
4.490
5.500
3,841,104
-0.44(-7.41%)
May 04, 2021
3.640
7.200
3.490
5.940
16,715,568
+2.18(+57.98%)
May 03, 2021
3.690
4.160
3.650
3.760
379,840
+0.13(+3.58%)
Apr 30, 2021
3.730
3.730
3.620
3.630
21,700
-0.14(-3.71%)
Apr 29, 2021
3.880
3.960
3.620
3.770
93,099
-0.11(-2.84%)
Apr 28, 2021
4.100
4.140
3.880
3.880
65,813
-0.17(-4.20%)
Apr 27, 2021
3.850
4.240
3.690
4.050
193,976
+0.28(+7.43%)
Apr 26, 2021
3.700
3.880
3.430
3.770
60,377
+0.13(+3.57%)
Apr 23, 2021
3.380
3.650
3.250
3.640
73,200
+0.26(+7.69%)
Apr 22, 2021
3.410
3.600
3.120
3.380
90,081
+0.03(+0.90%)
Apr 21, 2021
3.030
3.570
3.030
3.350
126,292
+0.28(+9.12%)
Apr 20, 2021
3.170
3.260
3.020
3.070
54,305
-0.07(-2.23%)
Apr 19, 2021
3.230
3.270
3.090
3.140
61,275
-0.06(-1.88%)
Apr 16, 2021
3.310
3.385
3.170
3.200
91,300
-0.16(-4.76%)
Apr 15, 2021
3.640
3.680
3.270
3.360
154,352
-0.35(-9.43%)
Apr 14, 2021
3.650
3.880
3.600
3.710
95,601
+0.06(+1.64%)
Apr 13, 2021
4.050
4.100
3.620
3.650
144,591
-0.48(-11.62%)
Apr 12, 2021
4.860
4.990
4.040
4.130
1,589,472
-0.72(-14.85%)
Apr 09, 2021
4.600
4.990
4.600
4.850
269,500
-0.60(-11.01%)
Apr 08, 2021
5.100
5.660
5.000
5.450
741,009
+0.48(+9.66%)
Apr 07, 2021
4.830
5.590
4.810
4.970
351,588
+0.11(+2.26%)
Apr 06, 2021
4.980
4.990
4.760
4.860
35,717
-0.09(-1.82%)
Apr 05, 2021
4.920
5.450
4.800
4.950
519,065
+0.12(+2.48%)
Apr 01, 2021
4.630
4.973
4.630
4.830
47,800
+0.27(+5.92%)
Mar 31, 2021
4.640
4.820
4.510
4.560
39,265
-0.06(-1.30%)
Mar 30, 2021
4.500
5.100
4.420
4.620
229,978
+0.10(+2.21%)
Mar 29, 2021
4.900
4.900
4.500
4.520
52,515
-0.34(-7.00%)
Mar 26, 2021
4.780
5.105
4.710
4.860
63,700
+0.16(+3.40%)
Mar 25, 2021
4.690
4.800
4.530
4.700
73,383
-0.02(-0.42%)
Mar 24, 2021
5.000
5.500
4.670
4.720
233,956
-0.28(-5.60%)
Mar 23, 2021
5.150
5.400
4.880
5.000
63,748
-0.06(-1.19%)
Mar 22, 2021
5.110
5.470
4.950
5.060
104,098
+0.11(+2.22%)
Mar 19, 2021
4.860
5.080
4.650
4.950
51,000
+0.19(+3.99%)
Mar 18, 2021
5.200
5.240
4.750
4.760
33,640
-0.41(-7.93%)
Mar 17, 2021
5.060
5.290
4.878
5.170
41,841
+0.09(+1.77%)
Mar 16, 2021
5.540
5.653
5.030
5.080
69,119
-0.45(-8.14%)
Mar 15, 2021
5.230
5.900
5.110
5.530
137,059
+0.45(+8.86%)
Mar 12, 2021
4.880
5.200
4.812
5.080
75,600
+0.17(+3.46%)
Mar 11, 2021
4.830
5.060
4.690
4.910
105,227
+0.20(+4.25%)
Mar 10, 2021
4.888
4.940
4.510
4.710
77,903
+0.04(+0.86%)
Mar 09, 2021
4.540
4.910
4.420
4.670
102,342
+0.22(+4.94%)
Mar 08, 2021
4.440
4.730
4.180
4.450
96,497
+0.01(+0.23%)
Mar 05, 2021
4.460
5.110
3.900
4.440
507,600
+0.14(+3.26%)
Mar 04, 2021
4.880
4.927
4.150
4.300
200,189
-0.54(-11.16%)
Mar 03, 2021
5.170
5.210
4.670
4.840
86,553
-0.33(-6.38%)
Mar 02, 2021
5.490
5.500
4.940
5.170
104,186
-0.27(-4.96%)
Mar 01, 2021
5.250
5.650
5.100
5.440
384,204
+0.28(+5.43%)
Feb 26, 2021
4.910
5.671
4.900
5.160
588,300
+0.25(+5.09%)
Feb 25, 2021
5.350
5.490
4.710
4.910
203,569
-0.61(-11.05%)
Feb 24, 2021
5.220
5.660
5.070
5.520
170,354
+0.28(+5.34%)
Feb 23, 2021
5.240
5.700
4.210
5.240
713,955
-0.82(-13.53%)
Feb 22, 2021
6.400
6.810
6.020
6.060
650,290
-0.54(-8.18%)
Feb 19, 2021
6.840
7.230
6.350
6.600
493,000
-0.58(-8.08%)
Feb 18, 2021
6.110
7.840
6.010
7.180
2,314,248
+0.98(+15.81%)
Feb 17, 2021
6.660
6.820
6.100
6.200
188,530
-0.48(-7.19%)
Feb 16, 2021
6.180
6.790
6.000
6.680
558,157
+0.21(+3.25%)
Feb 12, 2021
5.990
7.290
5.630
6.470
1,660,100
-0.75(-10.39%)
Feb 11, 2021
5.650
9.380
4.960
7.220
6,659,693
+1.45(+25.13%)
Feb 10, 2021
4.990
6.490
4.920
5.770
1,848,103
+0.34(+6.26%)
Feb 09, 2021
3.853
7.780
3.853
5.430
10,350,405
+1.46(+36.78%)
Feb 08, 2021
4.300
4.380
3.750
3.970
454,587
-0.28(-6.67%)
Feb 05, 2021
4.730
4.730
4.254
4.254
90,800
-0.50(-10.45%)
Feb 04, 2021
3.990
4.890
3.950
4.750
301,111
+0.76(+19.05%)
Feb 03, 2021
4.000
4.150
3.810
3.990
69,979
+0.04(+1.01%)
Feb 02, 2021
3.830
4.480
3.570
3.950
814,270
+0.20(+5.34%)
Feb 01, 2021
3.980
3.980
3.671
3.750
45,080
-0.06(-1.55%)
Jan 29, 2021
3.550
3.820
3.540
3.809
40,500
+0.06(+1.57%)
Jan 28, 2021
3.840
3.980
3.610
3.750
42,013
-0.06(-1.57%)
Jan 27, 2021
3.940
4.200
3.734
3.810
160,284
-0.09(-2.31%)
Jan 26, 2021
3.720
3.910
3.700
3.900
102,264
+0.19(+5.12%)
Jan 25, 2021
3.710
3.900
3.620
3.710
150,954
-0.01(-0.27%)
Jan 22, 2021
3.420
3.780
3.420
3.720
128,600
+0.28(+8.14%)
Jan 21, 2021
3.650
3.650
3.440
3.440
30,017
-0.16(-4.44%)
Jan 20, 2021
3.450
3.750
3.390
3.600
186,321
+0.22(+6.51%)
Jan 19, 2021
3.400
3.470
3.330
3.380
38,365
+0.11(+3.36%)
Jan 15, 2021
3.420
3.420
3.240
3.270
24,800
-0.13(-3.82%)
Jan 14, 2021
3.440
3.450
3.359
3.400
24,523
+0.01(+0.29%)
Jan 13, 2021
3.550
3.590
3.360
3.390
55,577
-0.16(-4.51%)
Jan 12, 2021
3.700
3.830
3.510
3.550
33,524
-0.04(-1.11%)
Jan 11, 2021
3.460
3.700
3.420
3.590
124,611
-0.45(-11.14%)
Jan 08, 2021
3.760
4.060
3.610
4.040
347,900
+0.46(+12.85%)
Jan 07, 2021
3.390
3.650
3.390
3.580
33,193
+0.19(+5.60%)
Jan 06, 2021
3.480
3.590
3.370
3.390
21,499
-0.10(-2.87%)
Jan 05, 2021
3.500
3.570
3.400
3.490
20,321
+0.02(+0.58%)
Jan 04, 2021
3.650
3.680
3.450
3.470
28,478
-0.11(-3.07%)
Dec 31, 2020
3.580
3.580
3.580
64,066
+0.19(+5.60%)
Dec 30, 2020
3.300
3.425
3.210
3.390
64,066
+0.11(+3.35%)
Dec 29, 2020
3.500
3.510
3.140
3.280
126,394
-0.23(-6.55%)
Dec 28, 2020
3.300
4.300
3.280
3.510
1,206,921
+0.27(+8.33%)
Dec 24, 2020
3.310
3.310
3.220
3.240
8,300
-0.01(-0.31%)
Dec 23, 2020
3.065
3.460
3.065
3.250
99,619
+0.11(+3.50%)
Dec 22, 2020
3.210
3.210
3.060
3.140
13,834
-0.06(-1.88%)
Dec 21, 2020
3.100
3.200
3.050
3.200
29,614
+0.00(+0.00%)
Dec 18, 2020
3.102
3.220
3.102
3.200
9,700
+0.00(+0.00%)
Dec 17, 2020
3.090
3.350
3.086
3.200
85,465
+0.15(+4.92%)
Dec 16, 2020
3.050
3.060
3.010
3.050
12,800
+0.00(+0.00%)
Dec 15, 2020
3.100
3.100
3.050
3.050
5,915
-0.05(-1.61%)
Dec 14, 2020
3.070
3.110
3.040
3.100
9,637
+0.03(+0.98%)
Dec 11, 2020
3.090
3.110
3.050
3.070
13,700
-0.01(-0.32%)
Dec 10, 2020
3.090
3.130
3.080
3.080
13,232
-0.01(-0.32%)
Dec 09, 2020
3.250
3.250
3.090
3.090
9,506
-0.08(-2.37%)
Dec 08, 2020
3.130
3.250
3.100
3.165
16,763
+0.02(+0.80%)
Dec 07, 2020
3.190
3.190
3.090
3.140
17,192
-0.03(-0.95%)
Dec 04, 2020
3.120
3.220
3.120
3.170
48,900
+0.02(+0.63%)
Dec 03, 2020
3.140
3.600
3.070
3.150
484,488
+0.08(+2.61%)
Dec 02, 2020
3.128
3.128
3.050
3.070
2,847
-0.02(-0.65%)
Dec 01, 2020
3.120
3.120
2.980
3.090
36,794
-0.05(-1.59%)
Nov 30, 2020
3.190
3.255
3.100
3.140
14,350
-0.09(-2.79%)
Nov 27, 2020
3.320
3.380
3.050
3.230
35,800
-0.09(-2.71%)
Nov 25, 2020
3.270
3.550
3.250
3.320
135,600
+0.09(+2.79%)
Nov 24, 2020
3.150
3.350
3.120
3.230
91,554
+0.08(+2.54%)
Nov 23, 2020
3.060
3.255
3.029
3.150
75,457
+0.06(+1.94%)
Nov 20, 2020
3.020
3.100
3.010
3.090
21,700
+0.03(+0.98%)
Nov 19, 2020
2.980
3.100
2.980
3.060
15,549
+0.09(+3.03%)
Nov 18, 2020
3.060
3.190
2.970
2.970
70,580
-0.08(-2.62%)
Nov 17, 2020
2.930
3.200
2.900
3.050
100,015
+0.12(+4.10%)
Nov 16, 2020
2.920
2.980
2.810
2.930
15,055
+0.02(+0.69%)
Nov 13, 2020
2.895
2.950
2.770
2.910
34,800
-0.09(-3.00%)
Nov 12, 2020
2.950
3.020
2.790
3.000
38,097
+0.13(+4.53%)
Nov 11, 2020
2.820
2.942
2.810
2.870
5,354
+0.05(+1.77%)
Nov 10, 2020
2.820
2.900
2.760
2.820
35,096
-0.03(-1.05%)
Nov 09, 2020
3.190
3.250
2.850
2.850
71,130
-0.23(-7.47%)
Nov 06, 2020
3.140
3.200
3.000
3.080
111,100
+0.05(+1.65%)
Nov 05, 2020
2.770
3.030
2.750
3.030
60,777
+0.23(+8.21%)
Nov 04, 2020
2.720
2.820
2.720
2.800
2,187
+0.08(+2.94%)
Nov 03, 2020
2.750
2.775
2.712
2.720
12,156
-0.02(-0.73%)
Nov 02, 2020
2.770
2.780
2.700
2.740
15,061
-0.04(-1.44%)
Oct 30, 2020
2.970
2.970
2.690
2.780
41,900
-0.09(-3.14%)
Oct 29, 2020
2.930
2.960
2.810
2.870
13,566
-0.05(-1.71%)
Oct 28, 2020
2.970
3.030
2.700
2.920
122,436
+0.03(+1.04%)
Oct 27, 2020
2.870
2.980
2.860
2.890
32,780
-0.01(-0.34%)
Oct 26, 2020
3.080
3.170
2.850
2.900
96,203
-0.17(-5.54%)
Oct 23, 2020
3.140
3.400
3.020
3.070
135,100
-0.07(-2.23%)
Oct 22, 2020
2.980
3.150
2.910
3.140
60,597
+0.18(+6.08%)
Oct 21, 2020
2.960
3.190
2.950
2.960
60,799
-0.12(-3.90%)
Oct 20, 2020
3.080
3.450
3.040
3.080
238,680
+0.01(+0.33%)
Oct 19, 2020
2.970
3.180
2.970
3.070
115,051
+0.11(+3.72%)
Oct 16, 2020
2.920
3.050
2.900
2.960
40,800
+0.02(+0.68%)
Oct 15, 2020
2.935
3.090
2.890
2.940
62,713
+0.00(+0.00%)
Oct 14, 2020
2.920
3.100
2.900
2.940
94,921
+0.02(+0.68%)
Oct 13, 2020
2.800
2.920
2.800
2.920
5,676
+0.01(+0.34%)
Oct 12, 2020
2.940
2.970
2.810
2.910
38,750
-0.09(-3.00%)
Oct 09, 2020
3.020
3.020
2.900
3.000
18,900
+0.06(+2.04%)
Oct 08, 2020
3.000
3.020
2.900
2.940
6,558
-0.06(-2.00%)
Oct 07, 2020
2.850
3.160
2.850
3.000
56,450
+0.11(+3.81%)
Oct 06, 2020
2.870
3.020
2.850
2.890
48,165
-0.01(-0.34%)
Oct 05, 2020
2.940
2.940
2.790
2.900
33,920
-0.01(-0.34%)
Oct 02, 2020
2.660
2.930
2.660
2.910
25,300
+0.19(+6.79%)
Oct 01, 2020
2.670
2.725
2.630
2.725
7,973
+0.04(+1.68%)
Sep 30, 2020
2.700
2.736
2.621
2.680
31,388
-0.05(-1.83%)
Sep 29, 2020
2.880
2.880
2.710
2.730
27,706
-0.14(-4.88%)
Sep 28, 2020
2.950
3.240
2.710
2.870
379,552
-0.14(-4.65%)
Sep 25, 2020
2.830
3.100
2.690
3.010
89,100
+0.22(+8.03%)
Sep 24, 2020
2.560
2.920
2.430
2.786
125,273
+0.24(+9.27%)
Sep 23, 2020
2.710
2.740
2.510
2.550
46,777
-0.18(-6.60%)
Sep 22, 2020
2.710
2.820
2.700
2.730
85,367
+0.01(+0.37%)
Sep 21, 2020
2.700
2.990
2.630
2.720
198,576
-0.05(-1.81%)
Sep 18, 2020
2.700
2.780
2.690
2.770
6,400
-0.03(-1.07%)
Sep 17, 2020
2.800
2.800
2.730
2.800
6,899
-0.01(-0.36%)
Sep 16, 2020
2.700
2.810
2.700
2.810
11,232
+0.10(+3.69%)
Sep 15, 2020
2.790
2.790
2.700
2.710
11,860
-0.08(-2.87%)
Sep 14, 2020
2.630
2.840
2.630
2.790
8,803
+0.12(+4.49%)
Sep 11, 2020
2.810
2.900
2.637
2.670
26,400
-0.13(-4.64%)
Sep 10, 2020
2.850
2.890
2.790
2.800
21,173
-0.03(-1.06%)
Sep 09, 2020
2.880
2.950
2.830
2.830
17,772
-0.01(-0.35%)
Sep 08, 2020
2.950
2.950
2.830
2.840
31,471
-0.17(-5.65%)
Sep 04, 2020
3.050
3.150
2.840
3.010
51,000
-0.02(-0.66%)
Sep 03, 2020
3.160
3.215
3.000
3.030
48,917
-0.17(-5.31%)
Sep 02, 2020
3.230
3.265
3.120
3.200
59,257
-0.06(-1.84%)
Sep 01, 2020
3.250
3.404
3.210
3.260
169,630
-0.04(-1.21%)
Aug 31, 2020
3.260
3.320
3.100
3.300
133,155
+0.04(+1.23%)
Aug 28, 2020
3.190
3.270
3.190
3.260
12,900
+0.06(+1.87%)
Aug 27, 2020
3.160
3.270
3.150
3.200
108,420
+0.02(+0.68%)
Aug 26, 2020
3.160
3.550
3.130
3.178
676,271
+0.03(+0.90%)
Aug 25, 2020
2.990
3.192
2.980
3.150
160,190
+0.11(+3.79%)
Aug 24, 2020
3.160
3.240
2.970
3.035
109,925
-0.11(-3.65%)
Aug 21, 2020
3.160
3.209
3.110
3.150
67,900
-0.02(-0.63%)
Aug 20, 2020
3.200
3.205
3.100
3.170
50,754
-0.07(-2.16%)
Aug 19, 2020
3.290
3.290
3.210
3.240
23,621
-0.06(-1.82%)
Aug 18, 2020
3.330
3.382
3.260
3.300
28,168
-0.06(-1.79%)
Aug 17, 2020
3.310
3.410
3.310
3.360
10,738
+0.02(+0.60%)
Aug 14, 2020
3.370
3.480
3.300
3.340
79,300
-0.09(-2.62%)
Aug 13, 2020
3.430
3.540
3.340
3.430
42,606
+0.00(+0.00%)
Aug 12, 2020
3.590
3.640
3.360
3.430
141,868
-0.19(-5.25%)
Aug 11, 2020
3.790
4.150
3.570
3.620
384,361
-0.18(-4.74%)
Aug 10, 2020
3.580
4.020
3.560
3.800
165,824
-0.03(-0.78%)
Aug 07, 2020
3.460
3.940
3.360
3.830
584,400
+0.40(+11.66%)
Aug 06, 2020
3.100
4.500
3.070
3.430
5,211,373
+0.29(+9.24%)
Aug 05, 2020
3.060
3.160
3.020
3.140
19,431
+0.06(+1.95%)
Aug 04, 2020
3.180
3.190
3.040
3.080
22,764
-0.12(-3.75%)
Aug 03, 2020
2.950
3.230
2.927
3.200
50,548
+0.24(+8.11%)
Jul 31, 2020
3.000
3.030
2.950
2.960
10,200
-0.07(-2.31%)
Jul 30, 2020
2.900
3.040
2.870
3.030
34,948
+0.14(+4.84%)
Jul 29, 2020
2.910
3.000
2.860
2.890
18,053
-0.02(-0.69%)
Jul 28, 2020
3.010
3.029
2.840
2.910
100,351
-0.13(-4.28%)
Jul 27, 2020
3.030
3.160
3.010
3.040
64,557
-0.01(-0.33%)
Jul 24, 2020
3.080
3.181
3.050
3.050
47,900
-0.10(-3.17%)
Jul 23, 2020
3.130
3.220
3.120
3.150
27,985
+0.01(+0.32%)
Jul 22, 2020
3.150
3.220
3.130
3.140
31,589
-0.03(-0.95%)
Jul 21, 2020
3.260
3.280
3.170
3.170
27,477
-0.11(-3.35%)
Jul 20, 2020
3.220
3.310
3.200
3.280
25,122
+0.05(+1.55%)
Jul 17, 2020
3.290
3.380
3.160
3.230
38,200
-0.03(-0.92%)
Jul 16, 2020
3.200
3.570
3.130
3.260
223,315
+0.03(+0.93%)
Jul 15, 2020
3.090
3.280
3.090
3.230
91,106
+0.10(+3.19%)
Jul 14, 2020
3.020
3.180
2.990
3.130
108,086
+0.09(+2.96%)
Jul 13, 2020
3.300
3.370
3.030
3.040
212,533
-0.38(-11.11%)
Jul 10, 2020
3.490
3.598
3.280
3.420
342,100
-0.17(-4.74%)
Jul 09, 2020
3.410
3.610
3.270
3.590
310,402
+0.34(+10.46%)
Jul 08, 2020
3.280
3.350
3.160
3.250
140,186
+0.04(+1.25%)
Jul 07, 2020
3.280
3.378
3.080
3.210
287,592
-0.12(-3.60%)
Jul 06, 2020
3.400
3.530
3.270
3.330
110,119
-0.02(-0.60%)
Jul 02, 2020
3.280
3.400
3.260
3.350
94,800
+0.06(+1.82%)
Jul 01, 2020
3.560
3.659
3.280
3.290
113,793
-0.30(-8.36%)
Jun 30, 2020
3.530
3.770
3.437
3.590
140,938
+0.06(+1.70%)
Jun 29, 2020
3.600
3.690
3.390
3.530
155,487
-0.01(-0.28%)
Jun 26, 2020
3.510
3.970
3.400
3.540
801,500
+0.15(+4.42%)
Jun 25, 2020
3.230
3.660
3.230
3.390
207,947
+0.19(+5.94%)
Jun 24, 2020
3.160
3.460
3.010
3.200
638,512
+0.01(+0.31%)
Jun 23, 2020
3.160
3.340
3.130
3.190
178,352
+0.05(+1.59%)
Jun 22, 2020
3.130
3.700
3.070
3.140
1,540,122
-0.03(-0.95%)
Jun 19, 2020
3.120
3.170
3.060
3.170
68,700
+0.05(+1.60%)
Jun 18, 2020
3.190
3.340
3.030
3.120
230,510
-0.07(-2.19%)
Jun 17, 2020
2.880
3.190
2.770
3.190
631,310
+0.32(+11.15%)
Jun 16, 2020
2.850
2.960
2.800
2.870
29,960
+0.03(+1.06%)
Jun 15, 2020
2.780
2.890
2.680
2.840
60,332
+0.01(+0.53%)
Jun 12, 2020
2.750
3.140
2.720
2.825
538,000
+0.23(+8.65%)
Jun 11, 2020
3.050
3.180
2.570
2.600
224,795
-0.60(-18.75%)
Jun 10, 2020
3.400
3.490
3.150
3.200
113,444
-0.28(-8.05%)
Jun 09, 2020
3.140
3.700
3.000
3.480
908,804
+0.28(+8.75%)
Jun 08, 2020
3.100
3.700
3.100
3.200
908,654
+0.13(+4.23%)
Jun 05, 2020
2.890
3.266
2.850
3.070
620,700
+0.19(+6.60%)
Jun 04, 2020
2.910
3.020
2.850
2.880
160,102
+0.03(+1.05%)
Jun 03, 2020
2.970
3.010
2.850
2.850
77,992
-0.13(-4.36%)
Jun 02, 2020
3.020
3.040
2.860
2.980
41,756
+0.09(+3.11%)
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.