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
Freightcar America
(NQ:
RAIL
)
3.520
+0.020 (+0.57%)
Streaming Delayed Price
Updated: 3:14 PM EDT, Jun 7, 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, 2022
4.620
4.690
4.438
4.540
76,103
-0.07(-1.52%)
May 27, 2022
4.460
4.690
4.460
4.610
65,610
+0.19(+4.30%)
May 26, 2022
4.630
4.680
4.400
4.420
79,095
-0.20(-4.33%)
May 25, 2022
4.290
4.680
4.270
4.620
114,664
+0.31(+7.19%)
May 24, 2022
4.310
4.340
4.150
4.310
107,596
-0.01(-0.23%)
May 23, 2022
4.330
4.480
4.180
4.320
118,463
+0.02(+0.47%)
May 20, 2022
4.500
4.530
4.210
4.300
126,101
-0.15(-3.37%)
May 19, 2022
4.590
4.700
4.417
4.450
122,760
-0.18(-3.89%)
May 18, 2022
4.840
4.985
4.510
4.630
249,079
-0.25(-5.12%)
May 17, 2022
4.340
4.920
4.261
4.880
270,162
+0.62(+14.55%)
May 16, 2022
4.120
4.580
4.070
4.260
377,021
+0.35(+8.95%)
May 13, 2022
3.980
4.090
3.800
3.910
246,584
+0.05(+1.30%)
May 12, 2022
3.600
3.860
3.410
3.860
433,592
+0.25(+6.93%)
May 11, 2022
3.480
3.770
3.480
3.610
537,003
+0.21(+6.18%)
May 10, 2022
4.950
5.100
3.360
3.400
1,058,008
-1.67(-32.94%)
May 09, 2022
5.420
5.470
5.030
5.070
290,613
-0.35(-6.46%)
May 06, 2022
5.610
5.640
5.330
5.420
175,742
-0.23(-4.07%)
May 05, 2022
5.800
5.920
5.530
5.650
134,394
-0.16(-2.75%)
May 04, 2022
5.830
5.940
5.460
5.810
136,936
+0.04(+0.69%)
May 03, 2022
5.570
5.890
5.490
5.770
167,560
+0.17(+3.04%)
May 02, 2022
5.070
5.650
5.070
5.600
275,691
+0.45(+8.74%)
Apr 29, 2022
5.170
5.420
5.110
5.150
187,462
-0.05(-0.96%)
Apr 28, 2022
5.160
5.237
4.970
5.200
82,230
+0.09(+1.76%)
Apr 27, 2022
4.870
5.155
4.810
5.110
85,631
+0.17(+3.44%)
Apr 26, 2022
5.350
5.350
4.900
4.940
189,539
-0.38(-7.14%)
Apr 25, 2022
5.090
5.400
4.880
5.320
293,258
+0.14(+2.70%)
Apr 22, 2022
5.150
5.509
5.150
5.180
117,585
+0.08(+1.57%)
Apr 21, 2022
6.040
6.100
5.100
5.100
380,046
-0.85(-14.29%)
Apr 20, 2022
5.750
6.090
5.720
5.950
214,996
+0.23(+4.02%)
Apr 19, 2022
5.360
5.969
5.351
5.720
174,946
+0.34(+6.32%)
Apr 18, 2022
5.560
5.670
5.380
5.380
165,475
-0.23(-4.10%)
Apr 14, 2022
5.820
5.890
5.600
5.610
116,043
-0.20(-3.44%)
Apr 13, 2022
5.780
5.920
5.730
5.810
72,521
+0.13(+2.29%)
Apr 12, 2022
5.770
5.980
5.647
5.680
202,708
+0.12(+2.16%)
Apr 11, 2022
5.550
5.670
5.300
5.560
156,247
-0.06(-1.07%)
Apr 08, 2022
5.540
5.730
5.360
5.620
192,505
+0.09(+1.63%)
Apr 07, 2022
5.580
5.730
5.280
5.530
313,486
-0.05(-0.90%)
Apr 06, 2022
6.410
6.460
5.520
5.580
415,331
-0.96(-14.68%)
Apr 05, 2022
6.200
6.900
6.200
6.540
529,018
+0.29(+4.56%)
Apr 04, 2022
6.380
6.381
6.040
6.255
249,637
-0.12(-1.81%)
Apr 01, 2022
5.990
6.400
5.910
6.370
229,633
+0.46(+7.78%)
Mar 31, 2022
6.000
6.220
5.900
5.910
111,913
-0.07(-1.17%)
Mar 30, 2022
6.080
6.470
5.900
5.980
229,681
-0.10(-1.64%)
Mar 29, 2022
5.820
6.250
5.820
6.080
211,618
+0.24(+4.11%)
Mar 28, 2022
6.150
6.150
5.100
5.840
489,634
-0.32(-5.19%)
Mar 25, 2022
6.180
6.700
6.040
6.160
662,031
-0.05(-0.81%)
Mar 24, 2022
5.890
6.250
5.670
6.210
615,170
+0.38(+6.52%)
Mar 23, 2022
5.300
5.970
5.300
5.830
1,099,481
+0.42(+7.76%)
Mar 22, 2022
4.820
5.700
4.550
5.410
2,943,695
+1.05(+24.08%)
Mar 21, 2022
4.170
4.440
4.150
4.360
202,891
+0.25(+6.08%)
Mar 18, 2022
4.110
4.330
4.060
4.110
207,624
-0.10(-2.38%)
Mar 17, 2022
4.150
4.270
3.970
4.210
52,402
+0.06(+1.45%)
Mar 16, 2022
3.950
4.200
3.920
4.150
61,713
+0.20(+5.06%)
Mar 15, 2022
4.030
4.098
3.900
3.950
34,405
-0.13(-3.19%)
Mar 14, 2022
4.350
4.350
3.840
4.080
272,251
-0.20(-4.67%)
Mar 11, 2022
4.280
4.330
4.090
4.280
107,256
+0.05(+1.18%)
Mar 10, 2022
3.930
4.280
3.880
4.230
154,002
+0.26(+6.55%)
Mar 09, 2022
3.880
4.000
3.790
3.970
68,244
+0.18(+4.75%)
Mar 08, 2022
3.400
3.850
3.360
3.790
82,556
+0.46(+13.81%)
Mar 07, 2022
3.590
3.718
3.310
3.330
169,780
-0.28(-7.76%)
Mar 04, 2022
3.790
3.847
3.590
3.610
105,304
-0.22(-5.74%)
Mar 03, 2022
3.930
3.960
3.760
3.830
59,339
-0.09(-2.30%)
Mar 02, 2022
3.780
3.960
3.780
3.920
49,589
+0.17(+4.53%)
Mar 01, 2022
4.000
4.040
3.698
3.750
84,295
-0.29(-7.18%)
Feb 28, 2022
3.800
4.100
3.800
4.040
97,009
+0.14(+3.59%)
Feb 25, 2022
3.860
3.940
3.790
3.900
78,044
+0.02(+0.52%)
Feb 24, 2022
3.680
3.900
3.530
3.880
80,184
+0.09(+2.37%)
Feb 23, 2022
3.920
4.030
3.760
3.790
42,769
-0.12(-3.07%)
Feb 22, 2022
3.980
4.040
3.820
3.910
77,136
-0.09(-2.25%)
Feb 18, 2022
4.000
0
+0.05(+1.27%)
Feb 17, 2022
3.970
4.090
3.920
3.950
71,628
-0.11(-2.71%)
Feb 16, 2022
3.960
4.100
3.920
4.060
68,085
+0.07(+1.75%)
Feb 15, 2022
3.930
4.050
3.850
3.990
62,681
+0.14(+3.64%)
Feb 14, 2022
3.880
4.010
3.820
3.850
42,130
-0.07(-1.79%)
Feb 11, 2022
4.050
4.140
3.810
3.920
89,340
-0.16(-3.92%)
Feb 10, 2022
3.990
4.200
3.960
4.080
72,611
-0.01(-0.24%)
Feb 09, 2022
3.920
4.133
3.850
4.090
170,318
+0.25(+6.51%)
Feb 08, 2022
3.970
4.040
3.770
3.840
136,862
+0.10(+2.67%)
Feb 07, 2022
3.540
3.880
3.540
3.740
202,397
+0.23(+6.55%)
Feb 04, 2022
3.570
3.640
3.435
3.510
50,865
-0.06(-1.68%)
Feb 03, 2022
3.510
3.680
3.570
63,623
-0.03(-0.83%)
Feb 02, 2022
3.630
3.680
3.410
3.600
42,591
-0.05(-1.37%)
Feb 01, 2022
3.490
3.670
3.450
3.650
76,131
+0.18(+5.19%)
Jan 31, 2022
3.300
3.490
3.470
60,987
+0.16(+4.83%)
Jan 28, 2022
3.220
3.320
3.060
3.310
86,564
+0.12(+3.76%)
Jan 27, 2022
3.410
3.520
3.140
3.190
131,572
-0.19(-5.62%)
Jan 26, 2022
3.580
3.650
3.370
3.380
64,139
-0.05(-1.46%)
Jan 25, 2022
3.390
3.510
3.260
3.430
147,683
-0.02(-0.58%)
Jan 24, 2022
3.300
3.480
3.110
3.450
186,188
+0.02(+0.58%)
Jan 21, 2022
3.540
3.560
3.350
3.430
144,030
-0.11(-3.11%)
Jan 20, 2022
3.710
3.840
3.530
3.540
135,131
-0.15(-4.07%)
Jan 19, 2022
3.840
3.870
3.650
3.690
87,316
-0.17(-4.40%)
Jan 18, 2022
3.960
4.060
3.810
3.860
118,149
-0.11(-2.77%)
Jan 14, 2022
3.970
0
+0.21(+5.59%)
Jan 13, 2022
3.800
3.850
3.730
3.760
51,132
-0.04(-1.05%)
Jan 12, 2022
3.850
3.880
3.710
3.800
50,226
+0.01(+0.26%)
Jan 11, 2022
3.750
3.900
3.690
3.790
182,383
+0.08(+2.16%)
Jan 10, 2022
3.930
3.960
3.650
3.710
179,038
-0.30(-7.48%)
Jan 07, 2022
4.040
4.080
3.906
4.010
55,495
-0.03(-0.74%)
Jan 06, 2022
4.060
4.060
3.850
4.040
96,564
+0.00(+0.00%)
Jan 05, 2022
4.130
4.190
3.960
4.040
181,469
+0.02(+0.50%)
Jan 04, 2022
3.880
4.080
3.880
4.020
207,454
+0.12(+3.08%)
Jan 03, 2022
3.710
3.980
3.700
3.900
114,214
+0.21(+5.69%)
Dec 31, 2021
3.760
3.850
3.660
3.690
170,107
-0.05(-1.34%)
Dec 30, 2021
3.760
3.892
3.710
3.740
69,486
-0.04(-1.06%)
Dec 29, 2021
3.860
3.909
3.750
3.780
71,016
-0.07(-1.82%)
Dec 28, 2021
3.950
4.030
3.823
3.850
82,195
-0.12(-3.02%)
Dec 27, 2021
3.920
4.020
3.790
3.970
120,099
+0.04(+1.02%)
Dec 23, 2021
3.960
4.090
3.895
3.930
87,166
-0.02(-0.51%)
Dec 22, 2021
3.910
3.990
3.830
3.950
119,748
+0.03(+0.77%)
Dec 21, 2021
3.790
3.990
3.790
3.920
72,671
+0.15(+3.98%)
Dec 20, 2021
3.980
3.980
3.675
3.770
152,101
-0.32(-7.82%)
Dec 17, 2021
4.020
4.220
3.906
4.090
117,468
+0.03(+0.74%)
Dec 16, 2021
4.160
4.213
3.830
4.060
157,736
-0.04(-0.98%)
Dec 15, 2021
3.990
4.120
3.820
4.100
125,188
+0.08(+1.99%)
Dec 14, 2021
3.860
4.040
3.750
4.020
152,495
+0.14(+3.61%)
Dec 13, 2021
4.100
4.130
3.780
3.880
198,414
-0.28(-6.73%)
Dec 10, 2021
3.930
4.300
3.930
4.160
455,779
+0.26(+6.67%)
Dec 09, 2021
3.920
4.100
3.880
3.900
163,636
-0.09(-2.26%)
Dec 08, 2021
3.760
4.060
3.670
3.990
290,222
+0.25(+6.68%)
Dec 07, 2021
3.760
3.860
3.680
3.740
134,903
+0.08(+2.19%)
Dec 06, 2021
3.370
3.700
3.280
3.660
211,135
+0.30(+8.93%)
Dec 03, 2021
3.680
3.720
3.300
3.360
279,947
-0.31(-8.45%)
Dec 02, 2021
3.640
3.720
3.530
3.670
162,930
+0.02(+0.55%)
Dec 01, 2021
3.790
3.850
3.560
3.650
290,506
-0.09(-2.41%)
Nov 30, 2021
3.770
3.890
3.750
3.740
180,603
-0.10(-2.60%)
Nov 29, 2021
3.900
3.900
3.631
3.840
221,778
-0.05(-1.29%)
Nov 26, 2021
3.660
3.910
3.530
3.890
294,830
+0.02(+0.52%)
Nov 24, 2021
3.730
3.950
3.610
3.870
214,443
+0.11(+2.93%)
Nov 23, 2021
3.730
3.860
3.650
3.760
205,131
+0.04(+1.08%)
Nov 22, 2021
3.790
3.980
3.660
3.720
332,919
-0.07(-1.85%)
Nov 19, 2021
4.020
4.070
3.760
3.790
639,435
-0.22(-5.49%)
Nov 18, 2021
4.250
4.055
3.960
4.010
547,104
-0.22(-5.20%)
Nov 17, 2021
4.440
4.550
4.220
4.230
426,304
-0.26(-5.79%)
Nov 16, 2021
4.620
4.655
4.480
4.490
415,560
-0.19(-4.06%)
Nov 15, 2021
5.000
5.000
4.334
4.680
926,194
-0.15(-3.11%)
Nov 12, 2021
4.840
4.980
4.770
4.830
307,464
+0.04(+0.84%)
Nov 11, 2021
4.780
4.910
4.700
4.790
198,927
+0.07(+1.48%)
Nov 10, 2021
4.800
4.720
756,334
-0.08(-1.67%)
Nov 09, 2021
5.100
5.203
4.670
4.800
544,939
-0.30(-5.88%)
Nov 08, 2021
4.940
5.290
4.940
5.100
1,246,377
+0.37(+7.82%)
Nov 05, 2021
4.600
4.850
4.593
4.730
490,599
+0.23(+5.11%)
Nov 04, 2021
4.550
4.650
4.410
4.500
224,793
-0.05(-1.10%)
Nov 03, 2021
4.500
4.670
4.420
4.550
245,568
+0.04(+0.89%)
Nov 02, 2021
4.460
4.510
4.270
4.510
241,289
+0.06(+1.35%)
Nov 01, 2021
4.250
4.620
4.360
4.450
463,074
+0.26(+6.21%)
Oct 29, 2021
4.330
4.330
4.060
4.190
574,572
-0.16(-3.68%)
Oct 28, 2021
4.250
4.350
977,550
+0.14(+3.33%)
Oct 27, 2021
4.340
4.340
4.100
4.210
672,096
-0.15(-3.44%)
Oct 26, 2021
4.650
4.280
4.360
411,274
-0.23(-5.01%)
Oct 25, 2021
4.670
4.760
4.530
4.590
239,936
-0.08(-1.71%)
Oct 22, 2021
4.860
4.940
4.650
4.670
661,446
-0.21(-4.30%)
Oct 21, 2021
4.520
4.979
4.500
4.880
655,076
+0.38(+8.44%)
Oct 20, 2021
4.520
4.590
4.450
4.500
144,463
-0.02(-0.44%)
Oct 19, 2021
4.370
4.650
4.290
4.520
478,693
+0.15(+3.43%)
Oct 18, 2021
4.260
4.390
4.220
4.370
124,978
+0.06(+1.39%)
Oct 15, 2021
4.420
4.430
4.290
4.310
112,495
-0.04(-0.92%)
Oct 14, 2021
4.400
4.440
4.340
4.350
118,778
-0.01(-0.23%)
Oct 13, 2021
4.420
4.420
4.250
4.360
139,306
-0.06(-1.36%)
Oct 12, 2021
4.310
4.430
4.310
4.420
215,655
+0.12(+2.79%)
Oct 11, 2021
4.230
4.412
4.160
4.300
153,114
+0.06(+1.42%)
Oct 08, 2021
4.240
4.330
4.210
4.240
149,848
-0.02(-0.47%)
Oct 07, 2021
4.200
4.370
4.180
4.260
353,927
+0.12(+2.90%)
Oct 06, 2021
4.100
4.160
4.041
4.140
217,898
-0.06(-1.43%)
Oct 05, 2021
4.380
4.420
4.160
4.200
454,396
-0.14(-3.23%)
Oct 04, 2021
4.520
4.585
4.269
4.340
514,446
-0.23(-5.03%)
Oct 01, 2021
4.530
4.770
4.490
4.570
940,899
+0.04(+0.88%)
Sep 30, 2021
4.580
4.580
4.420
4.530
327,012
+0.01(+0.22%)
Sep 29, 2021
4.560
4.639
4.400
4.520
572,524
-0.02(-0.44%)
Sep 28, 2021
4.670
4.800
4.530
4.540
368,277
-0.14(-2.99%)
Sep 27, 2021
4.380
4.800
4.380
4.680
781,093
+0.31(+7.09%)
Sep 24, 2021
4.500
4.500
4.290
4.370
366,248
-0.17(-3.74%)
Sep 23, 2021
4.590
4.640
4.510
4.540
330,879
+0.02(+0.44%)
Sep 22, 2021
4.370
4.600
4.359
4.520
479,821
+0.16(+3.67%)
Sep 21, 2021
4.850
4.858
4.330
4.360
970,912
-0.45(-9.36%)
Sep 20, 2021
4.810
4.864
4.650
4.810
552,914
-0.13(-2.63%)
Sep 17, 2021
4.990
5.030
4.840
4.940
319,476
-0.03(-0.60%)
Sep 16, 2021
4.810
5.069
4.650
4.970
774,629
+0.20(+4.19%)
Sep 15, 2021
4.800
4.900
4.748
4.770
425,540
-0.08(-1.65%)
Sep 14, 2021
5.080
5.080
4.800
4.850
654,564
-0.22(-4.34%)
Sep 13, 2021
4.990
5.100
4.780
5.070
478,246
+0.08(+1.60%)
Sep 10, 2021
5.080
5.160
4.960
4.990
360,809
-0.06(-1.19%)
Sep 09, 2021
5.120
5.170
5.030
5.050
420,665
-0.07(-1.37%)
Sep 08, 2021
5.100
5.240
4.950
5.120
736,019
+0.05(+0.99%)
Sep 07, 2021
5.200
5.240
5.020
5.070
733,478
-0.13(-2.50%)
Sep 03, 2021
5.210
5.290
5.100
5.200
497,296
-0.06(-1.14%)
Sep 02, 2021
5.270
5.340
5.190
5.260
427,882
+0.01(+0.19%)
Sep 01, 2021
5.320
5.430
5.180
5.250
620,627
-0.03(-0.57%)
Aug 31, 2021
5.280
5.410
5.210
5.280
405,763
-0.02(-0.38%)
Aug 30, 2021
5.580
5.620
5.130
5.300
946,532
-0.25(-4.50%)
Aug 27, 2021
5.350
5.870
5.310
5.550
1,099,422
+0.21(+3.93%)
Aug 26, 2021
5.370
5.530
5.260
5.340
232,066
-0.04(-0.74%)
Aug 25, 2021
5.460
5.550
5.350
5.380
496,655
-0.02(-0.37%)
Aug 24, 2021
5.310
5.550
5.280
5.400
751,868
+0.10(+1.89%)
Aug 23, 2021
5.260
5.480
5.170
5.300
458,491
+0.12(+2.32%)
Aug 20, 2021
5.200
5.260
5.050
5.180
460,655
-0.02(-0.38%)
Aug 19, 2021
5.260
5.400
5.110
5.200
595,592
-0.14(-2.62%)
Aug 18, 2021
5.310
5.685
5.210
5.340
786,760
+0.05(+0.95%)
Aug 17, 2021
5.370
5.470
5.110
5.290
919,262
-0.26(-4.68%)
Aug 16, 2021
5.250
6.090
5.230
5.550
2,967,915
+0.34(+6.53%)
Aug 13, 2021
5.670
5.690
5.180
5.210
441,117
-0.48(-8.44%)
Aug 12, 2021
5.560
5.720
5.390
5.690
384,373
+0.11(+1.97%)
Aug 11, 2021
5.770
5.820
5.305
5.580
532,934
-0.03(-0.53%)
Aug 10, 2021
5.780
6.180
5.549
5.610
1,545,708
-0.12(-2.09%)
Aug 09, 2021
5.520
5.840
5.340
5.730
816,692
+0.26(+4.75%)
Aug 06, 2021
5.320
5.480
5.198
5.470
469,269
+0.24(+4.59%)
Aug 05, 2021
5.120
5.490
5.070
5.230
1,488,520
+0.17(+3.36%)
Aug 04, 2021
5.110
5.320
5.040
5.060
1,313,607
-0.18(-3.44%)
Aug 03, 2021
5.150
5.310
5.020
5.240
318,557
+0.13(+2.54%)
Aug 02, 2021
5.270
5.359
5.100
5.110
408,642
-0.08(-1.54%)
Jul 30, 2021
5.320
5.425
5.150
5.190
506,418
-0.15(-2.81%)
Jul 29, 2021
5.690
5.690
5.320
5.340
783,828
-0.16(-2.91%)
Jul 28, 2021
5.420
5.710
5.279
5.500
2,462,846
+0.11(+2.04%)
Jul 27, 2021
5.600
5.650
5.190
5.390
1,638,962
-0.31(-5.44%)
Jul 26, 2021
5.500
5.780
5.450
5.700
661,064
+0.25(+4.59%)
Jul 23, 2021
5.650
5.670
5.360
5.450
331,265
-0.16(-2.85%)
Jul 22, 2021
5.510
5.800
5.502
5.610
413,647
-0.06(-1.06%)
Jul 21, 2021
5.520
5.790
5.520
5.670
756,774
+0.18(+3.28%)
Jul 20, 2021
5.110
5.500
4.990
5.490
1,324,850
+0.53(+10.69%)
Jul 19, 2021
4.960
5.150
4.730
4.960
764,805
-0.21(-4.06%)
Jul 16, 2021
5.700
5.774
5.090
5.170
1,036,566
-0.45(-8.01%)
Jul 15, 2021
5.680
5.940
5.420
5.620
952,788
-0.02(-0.35%)
Jul 14, 2021
5.890
6.066
5.580
5.640
785,415
-0.21(-3.59%)
Jul 13, 2021
5.850
6.230
5.760
5.850
916,869
-0.07(-1.18%)
Jul 12, 2021
6.190
6.250
5.860
5.920
691,972
-0.24(-3.90%)
Jul 09, 2021
6.080
6.700
6.008
6.160
2,386,389
+0.19(+3.18%)
Jul 08, 2021
5.350
6.330
5.352
5.970
3,565,445
+0.12(+2.05%)
Jul 07, 2021
5.620
5.860
5.330
5.850
1,186,692
+0.18(+3.17%)
Jul 06, 2021
5.830
5.830
5.520
5.670
479,644
-0.11(-1.90%)
Jul 02, 2021
6.070
6.130
5.780
5.780
733,594
-0.29(-4.78%)
Jul 01, 2021
6.020
6.480
5.870
6.070
3,177,701
+0.14(+2.36%)
Jun 30, 2021
5.890
6.160
5.762
5.930
982,577
+0.06(+1.02%)
Jun 29, 2021
6.150
6.289
5.770
5.870
1,234,629
-0.28(-4.55%)
Jun 28, 2021
6.500
6.540
6.050
6.150
764,655
-0.19(-3.00%)
Jun 25, 2021
6.990
6.995
6.280
6.340
2,959,288
-0.86(-11.94%)
Jun 24, 2021
5.800
7.690
5.800
7.200
13,918,137
+1.42(+24.57%)
Jun 23, 2021
5.930
5.960
5.660
5.780
356,700
-0.07(-1.20%)
Jun 22, 2021
5.670
5.910
5.400
5.850
535,083
+0.22(+3.91%)
Jun 21, 2021
5.410
5.740
5.361
5.630
592,693
+0.27(+5.04%)
Jun 18, 2021
5.366
5.445
5.280
5.360
331,437
-0.08(-1.47%)
Jun 17, 2021
5.590
5.690
5.260
5.440
633,594
-0.15(-2.68%)
Jun 16, 2021
5.590
5.709
5.430
5.590
521,042
+0.04(+0.72%)
Jun 15, 2021
5.980
6.050
5.460
5.550
973,742
-0.48(-7.96%)
Jun 14, 2021
6.060
6.190
5.750
6.030
1,023,599
-0.07(-1.15%)
Jun 11, 2021
6.040
6.300
5.853
6.100
964,077
+0.20(+3.39%)
Jun 10, 2021
5.850
6.190
5.690
5.900
1,646,534
+0.07(+1.20%)
Jun 09, 2021
6.180
6.240
5.770
5.830
833,199
-0.40(-6.42%)
Jun 08, 2021
6.380
6.620
6.180
6.230
743,341
-0.17(-2.66%)
Jun 07, 2021
6.380
6.550
6.340
6.400
509,329
+0.07(+1.11%)
Jun 04, 2021
6.960
6.970
6.150
6.330
1,235,195
-0.53(-7.73%)
Jun 03, 2021
7.000
7.090
6.610
6.860
1,318,058
-0.25(-3.52%)
Jun 02, 2021
7.000
7.180
6.790
7.110
1,074,994
+0.14(+2.01%)
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.