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
Zenvia Inc Cl A
(NQ:
ZENV
)
3.100
+0.160 (+5.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 31, 2024
2.910
3.235
2.870
3.100
47,051
+0.16(+5.44%)
May 30, 2024
3.040
3.042
2.730
2.940
99,018
-0.10(-3.29%)
May 29, 2024
3.100
3.150
2.800
3.040
69,403
-0.03(-0.98%)
May 28, 2024
3.390
3.500
3.000
3.070
72,297
-0.36(-10.50%)
May 24, 2024
3.730
3.730
3.254
3.430
89,533
-0.30(-8.04%)
May 23, 2024
3.500
3.750
3.340
3.730
126,523
+0.29(+8.43%)
May 22, 2024
3.200
3.500
3.023
3.440
104,431
+0.14(+4.24%)
May 21, 2024
3.400
3.605
2.852
3.300
346,222
-0.55(-14.29%)
May 20, 2024
2.440
3.880
2.250
3.850
644,071
+1.55(+67.39%)
May 17, 2024
2.230
2.300
2.230
2.300
71,848
+0.07(+3.14%)
May 16, 2024
2.230
2.300
2.124
2.230
65,848
+0.00(+0.00%)
May 15, 2024
2.290
2.310
2.230
2.230
11,629
-0.09(-3.88%)
May 14, 2024
2.250
2.350
2.230
2.320
38,156
+0.09(+3.87%)
May 13, 2024
2.350
2.360
2.080
2.233
48,791
-0.06(-2.47%)
May 10, 2024
2.350
2.375
2.260
2.290
67,490
-0.03(-1.29%)
May 09, 2024
2.270
2.394
2.250
2.320
34,616
+0.11(+5.22%)
May 08, 2024
2.200
2.239
2.170
2.205
34,268
+0.05(+2.33%)
May 07, 2024
2.010
2.170
2.010
2.155
22,821
+0.08(+4.10%)
May 06, 2024
2.050
2.090
2.000
2.070
42,757
+0.03(+1.47%)
May 03, 2024
2.000
2.070
2.000
2.040
11,050
+0.08(+4.08%)
May 02, 2024
1.950
2.070
1.910
1.960
40,251
-0.02(-0.76%)
May 01, 2024
2.030
2.100
1.900
1.975
67,238
-0.12(-5.95%)
Apr 30, 2024
2.010
2.110
1.850
2.100
88,648
+0.01(+0.48%)
Apr 29, 2024
2.250
2.290
2.000
2.090
34,562
-0.18(-7.93%)
Apr 26, 2024
2.300
2.300
2.130
2.270
35,814
+0.07(+3.18%)
Apr 25, 2024
2.220
2.390
2.060
2.200
34,464
+0.00(+0.00%)
Apr 24, 2024
2.180
2.200
2.080
2.200
53,219
-0.01(-0.68%)
Apr 23, 2024
2.200
2.277
2.120
2.215
16,037
+0.05(+2.31%)
Apr 22, 2024
2.190
2.230
2.100
2.165
21,457
+0.06(+3.10%)
Apr 19, 2024
2.010
2.240
2.000
2.100
57,082
+0.03(+1.45%)
Apr 18, 2024
2.204
2.220
2.033
2.070
28,959
-0.12(-5.48%)
Apr 17, 2024
2.230
2.310
2.160
2.190
52,843
-0.08(-3.52%)
Apr 16, 2024
2.360
2.480
2.210
2.270
55,830
-0.11(-4.62%)
Apr 15, 2024
2.420
2.590
2.360
2.380
100,756
-0.07(-2.86%)
Apr 12, 2024
2.310
2.470
2.310
2.450
34,044
+0.08(+3.38%)
Apr 11, 2024
2.230
2.450
2.220
2.370
61,751
+0.15(+6.76%)
Apr 10, 2024
2.250
2.305
2.050
2.220
68,847
-0.06(-2.63%)
Apr 09, 2024
2.290
2.320
2.220
2.280
26,855
+0.04(+1.79%)
Apr 08, 2024
2.190
2.315
2.187
2.240
67,749
+0.06(+2.75%)
Apr 05, 2024
2.310
2.420
2.160
2.180
81,788
-0.08(-3.54%)
Apr 04, 2024
2.320
2.410
2.250
2.260
84,278
-0.08(-3.42%)
Apr 03, 2024
2.550
2.550
2.290
2.340
167,524
-0.29(-11.03%)
Apr 02, 2024
2.830
2.850
2.530
2.630
120,815
-0.22(-7.72%)
Apr 01, 2024
2.870
2.970
2.760
2.850
345,186
+0.19(+7.14%)
Mar 28, 2024
2.390
2.660
2.390
2.660
378,140
+0.29(+12.24%)
Mar 27, 2024
2.290
2.390
2.230
2.370
92,663
+0.10(+4.41%)
Mar 26, 2024
2.150
2.280
2.120
2.270
58,128
+0.12(+5.58%)
Mar 25, 2024
2.220
2.220
2.100
2.150
25,578
+0.00(+0.00%)
Mar 22, 2024
2.230
2.230
2.080
2.150
36,478
-0.03(-1.38%)
Mar 21, 2024
2.100
2.230
2.060
2.180
50,095
+0.03(+1.40%)
Mar 20, 2024
1.940
2.160
1.925
2.150
68,083
+0.18(+9.14%)
Mar 19, 2024
1.990
2.240
1.950
1.970
41,041
+0.04(+1.96%)
Mar 18, 2024
1.940
2.085
1.930
1.932
11,275
+0.00(+0.11%)
Mar 15, 2024
2.000
2.152
1.860
1.930
106,362
-0.13(-6.31%)
Mar 14, 2024
2.070
2.090
2.060
2.060
24,823
+0.02(+0.98%)
Mar 13, 2024
2.060
2.090
2.022
2.040
6,949
+0.00(+0.10%)
Mar 12, 2024
2.050
2.085
1.990
2.038
23,282
+0.04(+1.79%)
Mar 11, 2024
2.010
2.060
1.960
2.002
44,166
-0.05(-2.34%)
Mar 08, 2024
2.320
2.320
2.000
2.050
74,406
-0.23(-10.09%)
Mar 07, 2024
2.030
2.420
2.030
2.280
197,757
+0.23(+11.22%)
Mar 06, 2024
2.030
2.090
2.030
2.050
16,853
-0.03(-1.44%)
Mar 05, 2024
2.010
2.120
2.010
2.080
22,668
-0.02(-0.95%)
Mar 04, 2024
2.040
2.148
1.912
2.100
63,530
+0.04(+1.94%)
Mar 01, 2024
2.090
2.090
1.960
2.060
66,388
+0.01(+0.49%)
Feb 29, 2024
1.850
2.090
1.790
2.050
106,371
+0.25(+13.89%)
Feb 28, 2024
1.940
1.940
1.790
1.800
57,937
-0.10(-5.26%)
Feb 27, 2024
1.930
1.940
1.835
1.900
40,262
+0.07(+3.83%)
Feb 26, 2024
1.960
1.970
1.820
1.830
63,570
-0.08(-4.19%)
Feb 23, 2024
2.080
2.080
1.900
1.910
69,888
-0.21(-9.91%)
Feb 22, 2024
2.080
2.190
2.030
2.120
80,523
-0.03(-1.40%)
Feb 21, 2024
2.200
2.328
2.020
2.150
161,292
-0.05(-2.27%)
Feb 20, 2024
1.960
2.240
1.880
2.200
369,856
+0.29(+15.18%)
Feb 16, 2024
1.900
2.021
1.850
1.910
58,190
-0.05(-2.55%)
Feb 15, 2024
1.860
2.100
1.825
1.960
86,710
+0.06(+3.16%)
Feb 14, 2024
1.940
1.940
1.810
1.900
76,534
+0.06(+3.26%)
Feb 13, 2024
2.180
2.180
1.750
1.840
150,768
-0.25(-11.96%)
Feb 12, 2024
1.830
2.270
1.830
2.090
175,031
+0.17(+8.85%)
Feb 09, 2024
2.140
2.140
1.840
1.920
143,381
-0.15(-7.25%)
Feb 08, 2024
2.040
2.130
1.910
2.070
258,016
-0.03(-1.43%)
Feb 07, 2024
1.820
2.370
1.800
2.100
1,761,222
+0.32(+17.98%)
Feb 06, 2024
1.480
1.900
1.400
1.780
6,520,338
+0.63(+54.78%)
Feb 05, 2024
1.110
1.280
1.060
1.150
62,073
+0.03(+2.68%)
Feb 02, 2024
1.130
1.140
1.120
1.120
5,606
-0.01(-0.88%)
Feb 01, 2024
1.129
1.130
1.129
1.130
3,179
-0.01(-0.88%)
Jan 31, 2024
1.140
1.145
1.121
1.140
12,997
+0.00(+0.00%)
Jan 30, 2024
1.130
1.140
1.110
1.140
6,586
+0.01(+0.89%)
Jan 29, 2024
1.120
1.140
1.110
1.130
9,416
+0.02(+1.79%)
Jan 26, 2024
1.105
1.119
1.090
1.110
4,079
+0.01(+0.91%)
Jan 25, 2024
1.099
1.130
1.099
1.100
16,294
+0.02(+1.85%)
Jan 24, 2024
1.085
1.100
1.075
1.080
8,497
+0.02(+1.41%)
Jan 23, 2024
1.032
1.120
1.010
1.065
30,923
+0.00(+0.47%)
Jan 22, 2024
1.158
1.158
1.050
1.060
12,490
-0.06(-5.36%)
Jan 19, 2024
1.100
1.180
1.000
1.120
74,279
+0.02(+1.36%)
Jan 18, 2024
1.130
1.130
1.100
1.105
23,799
-0.02(-2.21%)
Jan 17, 2024
1.100
1.140
1.100
1.130
4,223
+0.00(+0.00%)
Jan 16, 2024
1.140
1.170
1.110
1.130
15,407
-0.02(-1.74%)
Jan 12, 2024
1.141
1.180
1.141
1.150
9,138
-0.01(-0.88%)
Jan 11, 2024
1.183
1.200
1.140
1.160
22,477
-0.05(-4.12%)
Jan 10, 2024
1.240
1.240
1.190
1.210
16,566
-0.01(-0.44%)
Jan 09, 2024
1.179
1.240
1.170
1.215
22,051
+0.02(+2.04%)
Jan 08, 2024
1.180
1.240
1.170
1.191
15,511
+0.04(+3.56%)
Jan 05, 2024
1.170
1.190
1.150
1.150
6,200
-0.02(-1.70%)
Jan 04, 2024
1.180
1.200
1.153
1.170
12,079
+0.01(+0.86%)
Jan 03, 2024
1.220
1.220
1.160
1.160
7,725
-0.08(-6.45%)
Jan 02, 2024
1.180
1.250
1.118
1.240
43,288
+0.06(+5.08%)
Dec 29, 2023
1.190
1.250
1.180
1.180
16,542
-0.04(-3.28%)
Dec 28, 2023
1.240
1.247
1.200
1.220
24,641
-0.01(-0.41%)
Dec 27, 2023
1.230
1.250
1.171
1.225
15,967
+0.08(+6.52%)
Dec 26, 2023
1.340
1.340
1.150
1.150
65,518
-0.09(-7.26%)
Dec 22, 2023
1.230
1.350
1.140
1.240
138,082
+0.06(+5.08%)
Dec 21, 2023
1.190
1.230
1.131
1.180
72,412
+0.00(+0.00%)
Dec 20, 2023
1.111
1.210
1.111
1.180
108,708
+0.06(+5.36%)
Dec 19, 2023
1.060
1.130
1.030
1.120
43,468
+0.10(+9.80%)
Dec 18, 2023
1.050
1.080
0.9701
1.020
37,900
-0.01(-0.97%)
Dec 15, 2023
1.030
1.040
0.9800
1.030
16,160
-0.03(-2.83%)
Dec 14, 2023
0.9899
1.060
0.9899
1.060
13,544
+0.07(+7.07%)
Dec 13, 2023
0.9957
1.056
0.8838
0.9900
21,734
+0.02(+2.06%)
Dec 12, 2023
0.9700
1.000
0.9501
0.9700
36,709
-0.05(-4.90%)
Dec 11, 2023
1.050
1.110
1.010
1.020
40,358
-0.03(-2.86%)
Dec 08, 2023
1.090
1.140
1.050
1.050
30,299
-0.01(-0.94%)
Dec 07, 2023
1.080
1.150
1.040
1.060
31,919
-0.03(-2.75%)
Dec 06, 2023
1.055
1.100
1.055
1.090
9,350
+0.03(+2.83%)
Dec 05, 2023
1.070
1.090
1.050
1.060
17,224
+0.01(+0.86%)
Dec 04, 2023
1.050
1.100
1.040
1.051
28,616
-0.03(-2.69%)
Dec 01, 2023
1.050
1.090
1.050
1.080
47,950
+0.02(+1.89%)
Nov 30, 2023
1.030
1.070
1.030
1.060
22,798
+0.02(+1.92%)
Nov 29, 2023
1.070
1.100
1.030
1.040
31,267
-0.03(-2.80%)
Nov 28, 2023
1.041
1.129
1.041
1.070
10,042
+0.02(+1.90%)
Nov 27, 2023
1.070
1.140
1.040
1.050
29,141
-0.06(-5.83%)
Nov 24, 2023
1.060
1.115
1.060
1.115
30,624
+0.05(+5.19%)
Nov 22, 2023
1.000
1.080
1.000
1.060
47,731
+0.02(+1.92%)
Nov 21, 2023
1.010
1.090
0.9700
1.040
32,554
-0.01(-0.95%)
Nov 20, 2023
0.8800
1.090
0.8800
1.050
75,795
+0.00(+0.14%)
Nov 17, 2023
1.220
1.233
0.8000
1.048
128,637
-0.18(-14.76%)
Nov 16, 2023
1.280
1.280
1.200
1.230
25,587
-0.02(-1.20%)
Nov 15, 2023
1.310
1.310
1.184
1.245
13,137
-0.01(-1.19%)
Nov 14, 2023
1.270
1.330
1.250
1.260
13,966
+0.04(+3.70%)
Nov 13, 2023
1.160
1.330
1.100
1.215
39,652
+0.02(+1.25%)
Nov 10, 2023
1.260
1.270
0.9800
1.200
87,047
-0.04(-3.23%)
Nov 09, 2023
1.310
1.337
1.240
1.240
42,336
-0.08(-6.06%)
Nov 08, 2023
1.340
1.390
1.302
1.320
23,345
-0.03(-2.22%)
Nov 07, 2023
1.400
1.410
1.320
1.350
26,152
-0.05(-3.57%)
Nov 06, 2023
1.430
1.445
1.348
1.400
65,240
+0.01(+0.72%)
Nov 03, 2023
1.290
1.430
1.290
1.390
152,368
+0.10(+7.75%)
Nov 02, 2023
1.180
1.300
1.170
1.290
271,592
+0.17(+14.67%)
Nov 01, 2023
1.000
1.180
1.000
1.125
88,120
+0.07(+7.14%)
Oct 31, 2023
1.240
1.240
1.010
1.050
26,503
-0.20(-16.33%)
Oct 30, 2023
1.270
1.300
1.220
1.255
223,194
+0.02(+2.02%)
Oct 27, 2023
1.160
1.235
1.160
1.230
18,123
+0.05(+4.25%)
Oct 26, 2023
1.150
1.190
1.120
1.180
8,718
+0.02(+1.72%)
Oct 25, 2023
1.240
1.240
1.160
1.160
4,017
-0.07(-5.69%)
Oct 24, 2023
1.200
1.230
1.180
1.230
30,097
-0.02(-1.60%)
Oct 23, 2023
1.120
1.260
1.120
1.250
26,493
+0.05(+4.17%)
Oct 20, 2023
1.230
1.306
1.120
1.200
38,992
-0.05(-4.00%)
Oct 19, 2023
1.270
1.332
1.220
1.250
23,361
+0.00(+0.00%)
Oct 18, 2023
1.210
1.261
1.167
1.250
30,153
+0.08(+6.84%)
Oct 17, 2023
1.200
1.220
1.160
1.170
14,822
+0.00(+0.00%)
Oct 16, 2023
1.060
1.200
1.020
1.170
52,286
+0.08(+7.34%)
Oct 13, 2023
1.070
1.250
1.060
1.090
7,379
-0.13(-10.66%)
Oct 12, 2023
1.160
1.290
1.160
1.220
117,967
+0.04(+3.39%)
Oct 11, 2023
1.110
1.181
1.080
1.180
63,145
+0.10(+9.26%)
Oct 10, 2023
1.060
1.140
1.060
1.080
160,574
+0.08(+8.00%)
Oct 09, 2023
0.8700
1.050
0.8700
1.000
13,747
+0.07(+7.94%)
Oct 06, 2023
0.9650
1.060
0.9264
0.9264
19,687
-0.04(-4.49%)
Oct 05, 2023
1.050
1.050
0.9700
0.9700
3,629
+0.00(+0.00%)
Oct 04, 2023
1.020
1.060
0.8800
0.9700
30,493
-0.04(-3.96%)
Oct 03, 2023
1.050
1.080
1.010
1.010
5,733
-0.07(-6.48%)
Oct 02, 2023
1.090
1.090
1.043
1.080
3,546
+0.03(+2.86%)
Sep 29, 2023
1.060
1.150
1.040
1.050
8,559
-0.03(-2.78%)
Sep 28, 2023
1.090
1.150
1.060
1.080
15,759
-0.04(-3.57%)
Sep 27, 2023
1.080
1.170
1.080
1.120
7,259
+0.03(+2.75%)
Sep 26, 2023
1.090
1.170
1.080
1.090
42,535
+0.02(+1.87%)
Sep 25, 2023
1.070
1.090
1.070
1.070
20,921
+0.04(+3.88%)
Sep 22, 2023
1.020
1.090
0.9300
1.030
61,330
+0.00(+0.00%)
Sep 21, 2023
1.050
1.100
1.030
1.030
28,786
-0.05(-4.63%)
Sep 20, 2023
1.090
1.100
1.080
1.080
26,607
+0.03(+2.86%)
Sep 19, 2023
1.080
1.100
1.050
1.050
24,859
-0.03(-2.78%)
Sep 18, 2023
1.070
1.100
1.051
1.080
4,403
+0.03(+2.86%)
Sep 15, 2023
1.050
1.115
1.040
1.050
31,858
-0.01(-0.94%)
Sep 14, 2023
1.060
1.150
1.060
1.060
85,200
+0.00(+0.00%)
Sep 13, 2023
1.110
1.122
1.050
1.060
84,261
-0.04(-3.64%)
Sep 12, 2023
1.100
1.155
1.060
1.100
33,168
+0.03(+2.80%)
Sep 11, 2023
1.100
1.100
1.050
1.070
13,436
+0.00(+0.00%)
Sep 08, 2023
1.030
1.090
1.000
1.070
55,490
+0.07(+7.00%)
Sep 07, 2023
1.030
1.080
1.000
1.000
36,738
-0.03(-2.91%)
Sep 06, 2023
1.040
1.050
0.9645
1.030
11,372
+0.03(+3.00%)
Sep 05, 2023
1.010
1.040
0.9800
1.000
18,050
+0.00(+0.00%)
Sep 01, 2023
0.9800
1.050
0.9600
1.000
32,244
+0.04(+4.16%)
Aug 31, 2023
0.9500
0.9751
0.9500
0.9601
20,224
+0.01(+1.06%)
Aug 30, 2023
0.9000
0.9800
0.9000
0.9500
26,982
+0.03(+3.26%)
Aug 29, 2023
0.9070
0.9888
0.9000
0.9200
67,413
-0.02(-1.60%)
Aug 28, 2023
0.8400
0.9350
0.8130
0.9350
57,551
+0.06(+7.22%)
Aug 25, 2023
0.8148
0.8924
0.8148
0.8720
16,852
+0.03(+3.81%)
Aug 24, 2023
0.8854
0.9500
0.8400
0.8400
192,636
-0.09(-9.29%)
Aug 23, 2023
0.9375
0.9499
0.8500
0.9260
19,466
+0.03(+2.89%)
Aug 22, 2023
0.8990
0.9800
0.8990
0.9000
39,069
+0.05(+5.88%)
Aug 21, 2023
0.8250
0.9164
0.8114
0.8500
13,023
+0.00(+0.53%)
Aug 18, 2023
0.7800
0.8882
0.7800
0.8455
126,473
-0.06(-6.70%)
Aug 17, 2023
0.8926
1.080
0.8100
0.9062
162,091
-0.04(-4.61%)
Aug 16, 2023
0.8080
0.9500
0.7850
0.9500
117,523
+0.11(+13.10%)
Aug 15, 2023
0.7300
0.8400
0.7101
0.8400
70,675
+0.08(+10.53%)
Aug 14, 2023
0.6800
0.7600
0.6606
0.7600
50,980
+0.07(+10.87%)
Aug 11, 2023
0.6900
0.7600
0.6700
0.6855
234,093
-0.03(-3.60%)
Aug 10, 2023
0.7010
0.7700
0.6800
0.7111
80,779
+0.00(+0.15%)
Aug 09, 2023
0.7295
0.7600
0.7100
0.7100
30,599
-0.05(-6.58%)
Aug 08, 2023
0.7210
0.7874
0.6900
0.7600
120,052
-0.01(-1.41%)
Aug 07, 2023
0.8000
0.8100
0.7500
0.7709
18,862
-0.05(-5.99%)
Aug 04, 2023
0.7863
0.8398
0.7500
0.8200
16,431
+0.04(+4.59%)
Aug 03, 2023
0.7736
0.8320
0.7501
0.7840
55,255
-0.01(-1.69%)
Aug 02, 2023
0.8600
0.8600
0.7300
0.7975
127,591
-0.05(-5.63%)
Aug 01, 2023
1.050
1.050
0.7700
0.8451
555,817
-0.25(-23.17%)
Jul 31, 2023
0.8800
1.110
0.8500
1.100
529,132
+0.22(+25.28%)
Jul 28, 2023
0.8300
0.8800
0.8300
0.8780
5,555
+0.04(+5.15%)
Jul 27, 2023
0.8987
0.9000
0.8250
0.8350
9,531
-0.03(-2.91%)
Jul 26, 2023
0.8800
0.8800
0.8400
0.8600
20,310
+0.02(+2.38%)
Jul 25, 2023
0.8230
0.8900
0.8051
0.8400
52,416
+0.04(+5.00%)
Jul 24, 2023
0.8200
0.8256
0.7986
0.8000
4,106
-0.03(-3.61%)
Jul 21, 2023
0.8200
0.8300
0.8099
0.8300
22,263
+0.04(+4.93%)
Jul 20, 2023
0.8340
0.8599
0.7700
0.7910
15,561
-0.01(-1.42%)
Jul 19, 2023
0.8350
0.8899
0.8024
0.8024
6,706
-0.04(-4.48%)
Jul 18, 2023
0.8500
0.8900
0.8001
0.8400
25,034
-0.00(-0.57%)
Jul 17, 2023
0.8201
0.8835
0.8000
0.8448
40,940
+0.02(+1.91%)
Jul 14, 2023
0.7900
0.8400
0.7500
0.8290
54,460
+0.06(+7.66%)
Jul 13, 2023
0.7642
0.7700
0.7502
0.7700
25,496
+0.01(+1.32%)
Jul 12, 2023
0.7600
0.7600
0.7301
0.7600
14,273
+0.02(+2.70%)
Jul 11, 2023
0.7399
0.7401
0.7100
0.7400
7,627
+0.02(+2.78%)
Jul 10, 2023
0.7145
0.7350
0.7145
0.7200
3,905
-0.03(-4.03%)
Jul 07, 2023
0.6900
0.7600
0.6900
0.7502
28,614
+0.00(+0.23%)
Jul 06, 2023
0.6916
0.7500
0.6916
0.7485
9,020
+0.03(+4.25%)
Jul 05, 2023
0.7800
0.7800
0.6800
0.7180
35,904
-0.04(-5.68%)
Jul 03, 2023
0.7586
0.7700
0.7400
0.7612
3,246
+0.00(+0.17%)
Jun 30, 2023
0.7900
0.8000
0.7163
0.7599
26,232
-0.01(-1.16%)
Jun 29, 2023
0.7600
0.8499
0.7100
0.7688
12,498
+0.02(+2.51%)
Jun 28, 2023
0.7500
0.7549
0.7100
0.7500
34,259
+0.03(+4.82%)
Jun 27, 2023
0.7200
0.7300
0.7000
0.7155
4,476
-0.01(-1.99%)
Jun 26, 2023
0.7200
0.7500
0.7000
0.7300
23,832
+0.03(+3.69%)
Jun 23, 2023
0.6800
0.7100
0.6550
0.7040
78,959
+0.02(+3.53%)
Jun 22, 2023
0.7200
0.7200
0.6800
0.6800
51,766
-0.05(-6.85%)
Jun 21, 2023
0.7600
0.7610
0.7100
0.7300
45,934
-0.02(-2.81%)
Jun 20, 2023
0.7900
0.7900
0.7345
0.7511
20,187
-0.04(-4.92%)
Jun 16, 2023
0.8095
0.8347
0.7801
0.7900
64,332
-0.03(-3.66%)
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.