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
Ampco-Pittsburgh Corp
(NY:
AP
)
2.290
+0.120 (+5.53%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
4.500
4.500
4.290
4.290
12,242
-0.14(-3.16%)
May 27, 2022
4.520
4.530
4.330
4.430
9,203
+0.02(+0.45%)
May 26, 2022
4.450
4.500
4.383
4.410
17,616
-0.11(-2.43%)
May 25, 2022
4.470
4.630
4.460
4.520
15,512
+0.05(+1.12%)
May 24, 2022
4.450
4.470
4.310
4.470
19,165
+0.00(+0.00%)
May 23, 2022
4.530
4.640
4.470
4.470
13,846
+0.00(+0.00%)
May 20, 2022
4.520
4.610
4.470
4.470
14,240
-0.17(-3.66%)
May 19, 2022
4.640
4.770
4.520
4.640
13,944
+0.13(+2.88%)
May 18, 2022
4.670
4.809
4.510
4.510
10,014
-0.19(-4.04%)
May 17, 2022
4.610
4.800
4.601
4.700
2,140
+0.11(+2.40%)
May 16, 2022
4.640
4.810
4.530
4.590
3,827
+0.00(+0.00%)
May 13, 2022
4.750
4.840
4.570
4.590
7,731
-0.16(-3.37%)
May 12, 2022
5.180
5.180
4.750
4.750
15,855
-0.42(-8.12%)
May 11, 2022
5.350
5.460
5.100
5.170
10,421
-0.04(-0.77%)
May 10, 2022
5.550
5.550
5.150
5.210
11,148
-0.34(-6.13%)
May 09, 2022
5.500
5.550
5.331
5.550
19,473
+0.05(+0.91%)
May 06, 2022
5.500
5.550
5.370
5.500
8,053
+0.00(+0.00%)
May 05, 2022
5.530
5.550
5.342
5.500
8,473
+0.00(+0.00%)
May 04, 2022
5.590
5.650
5.475
5.500
4,863
-0.01(-0.18%)
May 03, 2022
5.500
5.610
5.410
5.510
7,294
+0.01(+0.18%)
May 02, 2022
5.390
5.580
5.332
5.500
11,395
-0.11(-1.96%)
Apr 29, 2022
5.530
5.690
5.480
5.610
6,444
+0.11(+2.00%)
Apr 28, 2022
5.480
5.560
5.350
5.500
4,532
+0.00(+0.00%)
Apr 27, 2022
5.450
5.590
5.340
5.500
10,696
+0.00(+0.00%)
Apr 26, 2022
5.580
5.580
5.250
5.500
14,485
+0.00(+0.00%)
Apr 25, 2022
5.380
5.580
5.377
5.500
9,238
+0.04(+0.73%)
Apr 22, 2022
5.500
5.580
5.430
5.460
14,010
-0.04(-0.73%)
Apr 21, 2022
5.620
5.620
5.485
5.500
13,417
-0.11(-1.96%)
Apr 20, 2022
5.630
5.690
5.600
5.610
6,192
-0.02(-0.36%)
Apr 19, 2022
5.420
5.680
5.420
5.630
16,164
+0.13(+2.36%)
Apr 18, 2022
5.570
5.570
5.320
5.500
32,413
+0.00(+0.00%)
Apr 14, 2022
5.600
5.622
5.500
5.500
17,855
-0.05(-0.90%)
Apr 13, 2022
5.588
5.660
5.550
5.550
1,885
+0.10(+1.83%)
Apr 12, 2022
5.430
5.508
5.329
5.450
10,086
+0.10(+1.87%)
Apr 11, 2022
5.340
5.380
5.307
5.350
9,698
+0.01(+0.19%)
Apr 08, 2022
5.210
5.400
5.050
5.340
21,641
+0.05(+0.95%)
Apr 07, 2022
5.210
5.310
5.040
5.290
37,366
+0.08(+1.54%)
Apr 06, 2022
5.750
5.860
5.210
5.210
42,599
-0.61(-10.48%)
Apr 05, 2022
6.360
6.400
5.777
5.820
58,268
-0.49(-7.77%)
Apr 04, 2022
6.400
6.400
6.305
6.310
60,563
+0.00(+0.00%)
Apr 01, 2022
6.400
6.400
6.250
6.310
69,376
+0.00(+0.00%)
Mar 31, 2022
6.450
6.550
6.230
6.310
58,480
-0.03(-0.47%)
Mar 30, 2022
6.380
6.400
6.150
6.340
59,845
-0.06(-0.94%)
Mar 29, 2022
6.320
6.440
6.310
6.400
21,450
+0.00(+0.00%)
Mar 28, 2022
6.430
6.500
6.310
6.400
13,454
+0.00(+0.00%)
Mar 25, 2022
6.400
6.500
6.370
6.400
12,756
+0.00(+0.00%)
Mar 24, 2022
6.440
6.440
6.380
6.400
32,431
+0.00(+0.00%)
Mar 23, 2022
6.400
6.436
6.369
6.400
11,343
+0.00(+0.00%)
Mar 22, 2022
6.410
6.430
6.320
6.400
20,372
-0.05(-0.78%)
Mar 21, 2022
6.440
6.480
6.385
6.450
20,927
-0.01(-0.15%)
Mar 18, 2022
6.400
6.500
6.210
6.460
49,613
+0.06(+0.94%)
Mar 17, 2022
6.400
6.476
6.230
6.400
20,395
+0.00(+0.00%)
Mar 16, 2022
6.400
6.441
6.170
6.400
52,160
+0.00(+0.00%)
Mar 15, 2022
6.460
6.520
6.270
6.400
20,976
+0.00(+0.00%)
Mar 14, 2022
6.670
6.670
6.365
6.400
27,334
-0.16(-2.44%)
Mar 11, 2022
6.610
6.620
6.470
6.560
12,017
-0.01(-0.15%)
Mar 10, 2022
6.580
6.670
6.510
6.570
13,731
+0.02(+0.31%)
Mar 09, 2022
6.400
6.550
6.370
6.550
24,811
+0.15(+2.34%)
Mar 08, 2022
6.480
6.486
6.290
6.400
39,778
+0.00(+0.00%)
Mar 07, 2022
6.481
6.490
6.395
6.400
11,551
-0.08(-1.23%)
Mar 04, 2022
6.370
6.500
6.220
6.480
26,700
+0.14(+2.21%)
Mar 03, 2022
6.200
6.365
6.200
6.340
26,450
+0.10(+1.60%)
Mar 02, 2022
6.150
6.348
6.050
6.240
14,875
+0.18(+2.97%)
Mar 01, 2022
6.050
6.109
5.812
6.060
27,589
+0.00(+0.00%)
Feb 28, 2022
6.290
6.460
6.030
6.060
42,686
-0.34(-5.31%)
Feb 25, 2022
6.580
6.490
6.300
6.400
29,191
-0.06(-0.93%)
Feb 24, 2022
6.300
6.580
6.151
6.460
29,361
+0.16(+2.54%)
Feb 23, 2022
6.140
6.300
5.950
6.300
21,117
+0.15(+2.44%)
Feb 22, 2022
6.065
6.240
5.760
6.150
56,087
+0.08(+1.32%)
Feb 18, 2022
6.070
0
+0.02(+0.33%)
Feb 17, 2022
6.140
6.140
5.980
6.050
19,880
-0.13(-2.10%)
Feb 16, 2022
6.050
6.220
5.970
6.180
39,644
+0.13(+2.15%)
Feb 15, 2022
6.060
6.090
5.990
6.050
15,601
+0.05(+0.83%)
Feb 14, 2022
6.070
6.105
5.850
6.000
13,381
-0.05(-0.83%)
Feb 11, 2022
6.060
6.080
5.965
6.050
19,070
+0.05(+0.83%)
Feb 10, 2022
6.200
6.220
5.950
6.000
21,440
-0.20(-3.23%)
Feb 09, 2022
6.100
6.210
6.070
6.200
8,899
+0.12(+1.97%)
Feb 08, 2022
6.050
6.209
6.050
6.080
12,988
+0.03(+0.50%)
Feb 07, 2022
5.940
6.050
5.800
6.050
17,719
+0.18(+3.07%)
Feb 04, 2022
5.950
5.950
5.668
5.870
50,077
+0.01(+0.17%)
Feb 03, 2022
5.860
5.910
5.860
11,812
-0.05(-0.85%)
Feb 02, 2022
5.860
5.950
5.787
5.910
11,735
+0.05(+0.85%)
Feb 01, 2022
5.750
5.900
5.670
5.860
19,468
+0.15(+2.63%)
Jan 31, 2022
5.450
5.710
5.710
17,440
+0.23(+4.20%)
Jan 28, 2022
5.350
5.510
5.350
5.480
26,924
+0.08(+1.48%)
Jan 27, 2022
5.410
5.470
5.330
5.400
26,669
+0.05(+0.93%)
Jan 26, 2022
5.380
5.450
5.270
5.350
23,754
-0.01(-0.19%)
Jan 25, 2022
5.340
5.450
5.270
5.360
24,804
-0.03(-0.56%)
Jan 24, 2022
5.470
5.470
5.260
5.390
42,353
-0.05(-0.92%)
Jan 21, 2022
5.600
5.630
5.440
5.440
45,824
-0.22(-3.89%)
Jan 20, 2022
5.650
5.750
5.600
5.660
14,822
+0.06(+1.07%)
Jan 19, 2022
5.490
5.612
5.490
5.600
18,581
+0.08(+1.45%)
Jan 18, 2022
5.650
5.675
5.490
5.520
35,269
-0.19(-3.33%)
Jan 14, 2022
5.710
0
-0.10(-1.72%)
Jan 13, 2022
5.700
5.827
5.684
5.810
23,598
+0.16(+2.83%)
Jan 12, 2022
5.685
5.730
5.616
5.650
24,279
+0.02(+0.36%)
Jan 11, 2022
5.610
5.660
5.610
5.630
11,165
-0.02(-0.35%)
Jan 10, 2022
5.570
5.690
5.550
5.650
24,960
+0.06(+1.07%)
Jan 07, 2022
5.560
5.650
5.560
5.590
14,643
+0.09(+1.64%)
Jan 06, 2022
5.450
5.590
5.450
5.500
18,170
+0.00(+0.00%)
Jan 05, 2022
5.340
5.530
5.340
5.500
33,691
+0.22(+4.17%)
Jan 04, 2022
5.060
5.350
5.040
5.280
15,655
+0.18(+3.53%)
Jan 03, 2022
5.020
5.120
4.960
5.100
59,233
+0.10(+2.00%)
Dec 31, 2021
4.760
5.000
4.700
5.000
102,939
+0.22(+4.60%)
Dec 30, 2021
4.640
4.820
4.640
4.780
47,452
+0.08(+1.70%)
Dec 29, 2021
4.660
4.790
4.630
4.700
45,072
-0.01(-0.21%)
Dec 28, 2021
4.660
4.780
4.640
4.710
58,505
+0.01(+0.21%)
Dec 27, 2021
4.660
4.760
4.630
4.700
28,743
+0.05(+1.08%)
Dec 23, 2021
4.590
4.768
4.590
4.650
55,896
+0.01(+0.22%)
Dec 22, 2021
4.650
4.760
4.640
4.640
46,258
+0.00(+0.00%)
Dec 21, 2021
4.400
4.670
4.400
4.640
79,426
+0.27(+6.18%)
Dec 20, 2021
4.690
4.710
4.370
4.370
308,873
-0.40(-8.39%)
Dec 17, 2021
4.660
4.820
4.660
4.770
24,306
+0.00(+0.00%)
Dec 16, 2021
4.820
4.820
4.670
4.770
19,359
+0.02(+0.42%)
Dec 15, 2021
4.820
4.840
4.620
4.750
30,399
-0.01(-0.21%)
Dec 14, 2021
4.610
4.900
4.520
4.760
37,542
+0.11(+2.37%)
Dec 13, 2021
5.000
5.140
4.650
4.650
33,256
-0.41(-8.10%)
Dec 10, 2021
5.040
5.060
4.929
5.060
17,421
+0.01(+0.20%)
Dec 09, 2021
4.980
5.130
4.980
5.050
11,755
-0.01(-0.20%)
Dec 08, 2021
5.000
5.100
4.860
5.060
24,934
+0.01(+0.20%)
Dec 07, 2021
4.980
5.137
4.980
5.050
28,118
+0.00(+0.00%)
Dec 06, 2021
5.070
5.190
4.960
5.050
7,662
-0.04(-0.79%)
Dec 03, 2021
5.150
5.210
5.010
5.090
36,086
+0.01(+0.20%)
Dec 02, 2021
5.000
5.230
4.900
5.080
39,780
+0.08(+1.60%)
Dec 01, 2021
5.110
5.170
4.910
5.000
47,367
-0.02(-0.40%)
Nov 30, 2021
4.960
5.050
4.880
5.020
26,368
+0.02(+0.40%)
Nov 29, 2021
5.070
5.078
4.900
5.000
22,275
+0.02(+0.40%)
Nov 26, 2021
4.940
4.990
4.900
4.980
7,282
-0.07(-1.39%)
Nov 24, 2021
5.020
5.150
4.912
5.050
14,999
-0.01(-0.20%)
Nov 23, 2021
5.130
5.130
5.000
5.060
18,462
-0.03(-0.59%)
Nov 22, 2021
5.060
5.200
4.980
5.090
24,323
+0.10(+2.00%)
Nov 19, 2021
5.070
5.120
4.910
4.990
56,128
-0.06(-1.19%)
Nov 18, 2021
5.070
5.120
4.990
5.050
109,451
+0.00(+0.00%)
Nov 17, 2021
5.020
5.150
5.014
5.050
48,499
+0.00(+0.00%)
Nov 16, 2021
5.050
5.180
5.050
5.050
49,915
-0.05(-0.98%)
Nov 15, 2021
5.150
5.270
5.020
5.100
21,483
-0.05(-0.97%)
Nov 12, 2021
5.090
5.225
5.060
5.150
16,078
+0.09(+1.78%)
Nov 11, 2021
5.020
5.130
5.020
5.060
12,678
+0.01(+0.20%)
Nov 10, 2021
5.010
5.050
11,472
-0.02(-0.39%)
Nov 09, 2021
5.060
5.080
5.016
5.070
25,492
+0.01(+0.20%)
Nov 08, 2021
5.090
5.220
4.980
5.060
71,130
+0.04(+0.80%)
Nov 05, 2021
5.060
5.220
4.900
5.020
262,798
-0.03(-0.59%)
Nov 04, 2021
5.390
5.390
4.620
5.050
174,966
-0.34(-6.31%)
Nov 03, 2021
5.330
5.549
5.310
5.390
57,582
+0.08(+1.51%)
Nov 02, 2021
5.440
5.460
5.240
5.310
29,504
-0.13(-2.39%)
Nov 01, 2021
5.610
5.620
5.316
5.440
68,328
-0.18(-3.20%)
Oct 29, 2021
5.620
5.730
5.620
5.620
52,522
-0.06(-1.06%)
Oct 28, 2021
5.220
5.720
5.197
5.680
98,370
+0.60(+11.81%)
Oct 27, 2021
4.950
5.200
4.950
5.080
67,118
+0.14(+2.83%)
Oct 26, 2021
4.900
4.940
240,165
+0.08(+1.65%)
Oct 25, 2021
4.800
5.020
4.800
4.860
79,203
+0.10(+2.10%)
Oct 22, 2021
4.850
4.890
4.750
4.760
77,981
-0.02(-0.42%)
Oct 21, 2021
4.720
4.830
4.675
4.780
268,459
+0.09(+1.92%)
Oct 20, 2021
4.680
4.709
4.620
4.690
31,184
+0.03(+0.64%)
Oct 19, 2021
4.650
4.750
4.640
4.660
17,201
+0.00(+0.00%)
Oct 18, 2021
4.600
4.700
4.600
4.660
43,770
-0.03(-0.64%)
Oct 15, 2021
4.600
4.749
4.600
4.690
48,080
+0.16(+3.53%)
Oct 14, 2021
4.520
4.550
4.450
4.530
41,399
+0.10(+2.26%)
Oct 13, 2021
4.440
4.510
4.400
4.430
30,241
-0.01(-0.23%)
Oct 12, 2021
4.490
4.600
4.410
4.440
35,185
-0.03(-0.67%)
Oct 11, 2021
4.660
4.705
4.470
4.470
34,274
-0.18(-3.87%)
Oct 08, 2021
4.700
4.730
4.600
4.650
31,405
-0.05(-1.06%)
Oct 07, 2021
4.800
4.800
4.650
4.700
53,019
-0.06(-1.26%)
Oct 06, 2021
4.750
4.840
4.740
4.760
24,304
-0.06(-1.24%)
Oct 05, 2021
4.850
4.820
4.780
4.820
66,998
+0.00(+0.00%)
Oct 04, 2021
4.780
4.885
4.750
4.820
55,143
+0.03(+0.63%)
Oct 01, 2021
4.700
4.820
4.680
4.790
23,570
+0.09(+1.91%)
Sep 30, 2021
4.780
4.790
4.610
4.700
27,999
-0.07(-1.47%)
Sep 29, 2021
4.790
4.840
4.750
4.770
25,208
-0.05(-1.04%)
Sep 28, 2021
4.790
4.880
4.750
4.820
116,037
+0.00(+0.00%)
Sep 27, 2021
4.800
4.920
4.800
4.820
160,803
-0.01(-0.21%)
Sep 24, 2021
4.770
4.870
4.663
4.830
65,814
+0.00(+0.00%)
Sep 23, 2021
4.670
4.850
4.670
4.830
60,231
+0.20(+4.32%)
Sep 22, 2021
4.780
4.890
4.600
4.630
172,965
-0.16(-3.34%)
Sep 21, 2021
4.840
4.900
4.750
4.790
66,485
-0.06(-1.24%)
Sep 20, 2021
4.860
4.988
4.715
4.850
115,406
-0.03(-0.61%)
Sep 17, 2021
4.890
4.990
4.830
4.880
35,875
+0.03(+0.62%)
Sep 16, 2021
4.680
4.960
4.650
4.850
74,314
+0.21(+4.53%)
Sep 15, 2021
4.620
4.690
4.560
4.640
16,569
+0.05(+1.09%)
Sep 14, 2021
4.610
4.740
4.490
4.590
23,314
-0.09(-1.92%)
Sep 13, 2021
4.460
4.750
4.460
4.680
27,317
+0.14(+3.08%)
Sep 10, 2021
4.750
4.750
4.460
4.540
38,855
-0.11(-2.37%)
Sep 09, 2021
4.500
4.680
4.470
4.650
37,445
+0.15(+3.33%)
Sep 08, 2021
4.540
4.560
4.400
4.500
38,521
-0.04(-0.88%)
Sep 07, 2021
4.630
4.730
4.510
4.540
34,071
-0.09(-1.94%)
Sep 03, 2021
4.730
4.759
4.620
4.630
29,340
-0.10(-2.11%)
Sep 02, 2021
4.830
4.870
4.725
4.730
25,131
-0.11(-2.27%)
Sep 01, 2021
4.810
4.880
4.800
4.840
21,102
+0.04(+0.83%)
Aug 31, 2021
4.880
4.960
4.800
4.800
63,291
-0.02(-0.41%)
Aug 30, 2021
4.800
4.900
4.790
4.820
23,262
+0.07(+1.47%)
Aug 27, 2021
4.710
4.890
4.700
4.750
77,180
+0.08(+1.71%)
Aug 26, 2021
4.930
4.990
4.650
4.670
36,943
-0.33(-6.60%)
Aug 25, 2021
5.030
5.130
4.950
5.000
26,163
-0.02(-0.40%)
Aug 24, 2021
5.000
5.170
5.000
5.020
31,265
+0.01(+0.20%)
Aug 23, 2021
4.930
5.060
4.825
5.010
41,965
+0.10(+2.04%)
Aug 20, 2021
4.490
4.990
4.490
4.910
33,411
+0.37(+8.15%)
Aug 19, 2021
4.360
4.710
4.350
4.540
132,538
+0.18(+4.13%)
Aug 18, 2021
4.150
5.206
4.120
4.360
153,919
+0.17(+4.06%)
Aug 17, 2021
4.500
4.638
4.150
4.190
82,146
-0.27(-6.05%)
Aug 16, 2021
4.750
4.850
4.420
4.460
164,963
-0.37(-7.66%)
Aug 13, 2021
5.210
5.213
4.810
4.830
111,006
-0.49(-9.21%)
Aug 12, 2021
5.510
5.610
5.320
5.320
34,005
-0.21(-3.80%)
Aug 11, 2021
5.850
5.850
5.500
5.530
83,883
-0.07(-1.25%)
Aug 10, 2021
6.350
6.350
5.600
5.600
128,238
-0.62(-9.97%)
Aug 09, 2021
6.150
6.330
6.100
6.220
25,889
+0.06(+0.97%)
Aug 06, 2021
6.000
6.200
6.000
6.160
13,427
+0.13(+2.16%)
Aug 05, 2021
6.000
6.130
6.000
6.030
9,868
+0.05(+0.84%)
Aug 04, 2021
6.120
6.190
5.949
5.980
16,366
-0.22(-3.55%)
Aug 03, 2021
6.330
6.350
6.200
6.200
25,517
-0.12(-1.90%)
Aug 02, 2021
6.190
6.340
6.090
6.320
25,812
+0.09(+1.44%)
Jul 30, 2021
6.150
6.270
6.110
6.230
12,171
+0.04(+0.65%)
Jul 29, 2021
6.050
6.200
5.990
6.190
19,892
+0.22(+3.69%)
Jul 28, 2021
6.040
6.040
5.860
5.970
14,077
+0.02(+0.34%)
Jul 27, 2021
6.010
6.040
5.820
5.950
31,926
-0.06(-1.00%)
Jul 26, 2021
6.030
6.060
5.990
6.010
17,210
-0.05(-0.83%)
Jul 23, 2021
6.140
6.170
5.940
6.060
58,623
-0.13(-2.10%)
Jul 22, 2021
6.030
6.240
6.028
6.190
13,268
+0.12(+1.98%)
Jul 21, 2021
6.240
6.550
6.070
6.070
51,100
-0.26(-4.11%)
Jul 20, 2021
6.200
6.500
6.150
6.330
50,048
+0.18(+2.93%)
Jul 19, 2021
5.980
6.160
5.910
6.150
30,211
+0.15(+2.50%)
Jul 16, 2021
6.040
6.100
5.950
6.000
23,647
-0.05(-0.83%)
Jul 15, 2021
6.000
6.070
5.980
6.050
13,679
+0.05(+0.83%)
Jul 14, 2021
6.140
6.180
5.970
6.000
22,606
-0.06(-0.99%)
Jul 13, 2021
6.120
6.140
6.020
6.060
19,260
-0.14(-2.26%)
Jul 12, 2021
6.110
6.250
6.110
6.200
13,016
+0.00(+0.00%)
Jul 09, 2021
6.010
6.220
6.000
6.200
30,066
+0.19(+3.16%)
Jul 08, 2021
5.910
6.100
5.810
6.010
43,479
-0.10(-1.64%)
Jul 07, 2021
6.140
6.140
5.944
6.110
15,970
+0.04(+0.66%)
Jul 06, 2021
6.020
6.120
5.850
6.070
82,981
-0.05(-0.82%)
Jul 02, 2021
6.200
6.210
5.980
6.120
36,973
-0.01(-0.16%)
Jul 01, 2021
6.080
6.170
5.990
6.130
23,039
+0.06(+0.99%)
Jun 30, 2021
6.100
6.180
5.950
6.070
86,171
-0.02(-0.33%)
Jun 29, 2021
6.190
6.190
6.010
6.090
24,656
-0.06(-0.98%)
Jun 28, 2021
6.140
6.190
6.050
6.150
32,019
+0.02(+0.33%)
Jun 25, 2021
6.250
6.250
6.125
6.130
37,683
-0.01(-0.16%)
Jun 24, 2021
6.250
6.250
6.040
6.140
44,263
-0.03(-0.49%)
Jun 23, 2021
5.990
6.170
5.915
6.170
36,475
+0.20(+3.35%)
Jun 22, 2021
6.010
6.102
5.970
5.970
18,870
-0.08(-1.32%)
Jun 21, 2021
5.950
6.200
5.950
6.050
35,197
+0.10(+1.68%)
Jun 18, 2021
6.280
6.370
5.950
5.950
91,039
-0.41(-6.45%)
Jun 17, 2021
6.450
6.480
6.320
6.360
32,801
-0.07(-1.09%)
Jun 16, 2021
6.390
6.480
6.300
6.430
34,123
-0.04(-0.62%)
Jun 15, 2021
6.500
6.540
6.410
6.470
53,097
-0.09(-1.37%)
Jun 14, 2021
6.630
6.710
6.500
6.560
64,366
-0.15(-2.24%)
Jun 11, 2021
6.710
6.800
6.590
6.710
37,921
+0.00(+0.00%)
Jun 10, 2021
6.730
6.730
6.590
6.710
31,874
-0.06(-0.89%)
Jun 09, 2021
6.610
6.770
6.490
6.770
36,905
+0.23(+3.52%)
Jun 08, 2021
6.430
6.650
6.250
6.540
67,528
+0.30(+4.81%)
Jun 07, 2021
6.500
6.650
6.190
6.240
87,240
-0.28(-4.29%)
Jun 04, 2021
6.740
6.770
6.500
6.520
93,419
-0.31(-4.54%)
Jun 03, 2021
6.880
6.880
6.600
6.830
87,068
-0.10(-1.44%)
Jun 02, 2021
7.190
7.190
6.880
6.930
39,650
-0.18(-2.53%)
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.