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
Baytex Energy Corp
(OP:
BTEGF
)
4.048
UNCHANGED
Last Price
Updated: 3:59 PM EST, Feb 22, 2023
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
5.450
5.974
5.450
5.520
425,788
+0.11(+2.03%)
May 27, 2022
5.400
5.440
5.320
5.410
257,114
+0.00(+0.00%)
May 26, 2022
5.460
5.540
5.380
5.410
529,280
+0.03(+0.56%)
May 25, 2022
5.010
5.420
5.010
5.380
618,601
+0.29(+5.70%)
May 24, 2022
5.036
5.100
4.970
5.090
570,589
+0.02(+0.39%)
May 23, 2022
4.800
5.150
4.800
5.070
218,683
+0.10(+2.01%)
May 20, 2022
4.800
5.110
4.800
4.970
722,212
-0.04(-0.90%)
May 19, 2022
4.780
5.100
4.780
5.015
294,086
+0.09(+1.93%)
May 18, 2022
4.890
5.215
4.890
4.920
392,025
-0.21(-4.09%)
May 17, 2022
5.150
5.190
5.100
5.130
384,901
+0.03(+0.59%)
May 16, 2022
4.600
5.120
4.600
5.100
481,687
+0.30(+6.25%)
May 13, 2022
4.718
4.880
4.655
4.800
448,941
+0.26(+5.68%)
May 12, 2022
4.500
4.740
4.480
4.542
627,287
-0.20(-4.18%)
May 11, 2022
4.812
4.899
4.740
4.740
248,468
+0.05(+1.07%)
May 10, 2022
4.600
4.840
4.550
4.690
413,627
+0.04(+0.86%)
May 09, 2022
5.000
5.200
4.630
4.650
820,096
-0.50(-9.70%)
May 06, 2022
5.220
5.517
5.080
5.149
482,218
-0.06(-1.16%)
May 05, 2022
5.420
5.529
5.140
5.210
611,826
-0.20(-3.70%)
May 04, 2022
5.350
5.440
5.100
5.410
874,396
+0.12(+2.27%)
May 03, 2022
5.000
5.340
5.000
5.290
529,125
+0.31(+6.22%)
May 02, 2022
5.100
5.100
4.910
4.980
827,625
-0.15(-2.92%)
Apr 29, 2022
5.580
5.700
5.064
5.130
960,851
-0.42(-7.57%)
Apr 28, 2022
5.350
5.570
5.324
5.550
457,366
+0.22(+4.13%)
Apr 27, 2022
5.105
5.340
4.970
5.330
398,911
+0.29(+5.75%)
Apr 26, 2022
4.990
5.168
4.950
5.040
386,424
+0.10(+2.02%)
Apr 25, 2022
4.610
5.090
4.600
4.940
720,968
-0.19(-3.70%)
Apr 22, 2022
5.280
5.360
5.100
5.130
721,928
-0.21(-3.91%)
Apr 21, 2022
5.550
5.710
5.280
5.339
635,745
-0.17(-3.08%)
Apr 20, 2022
5.120
5.550
5.120
5.509
616,731
+0.25(+4.77%)
Apr 19, 2022
5.480
5.490
5.160
5.258
439,710
-0.07(-1.35%)
Apr 18, 2022
5.100
5.370
5.100
5.330
871,298
+0.28(+5.54%)
Apr 14, 2022
4.550
5.100
4.450
5.050
1,095,798
+0.40(+8.60%)
Apr 13, 2022
4.530
4.680
4.520
4.650
654,571
+0.12(+2.65%)
Apr 12, 2022
4.550
4.580
4.500
4.530
275,964
+0.10(+2.26%)
Apr 11, 2022
4.400
4.505
4.350
4.430
638,395
-0.08(-1.77%)
Apr 08, 2022
4.390
4.530
4.320
4.510
505,660
+0.16(+3.68%)
Apr 07, 2022
4.220
4.360
4.220
4.350
564,914
+0.13(+3.13%)
Apr 06, 2022
4.190
4.440
4.170
4.218
989,069
-0.17(-3.92%)
Apr 05, 2022
4.420
4.635
4.385
4.390
379,731
-0.17(-3.62%)
Apr 04, 2022
4.390
4.580
4.390
4.555
329,934
+0.13(+3.05%)
Apr 01, 2022
4.400
4.480
4.160
4.420
259,791
+0.06(+1.38%)
Mar 31, 2022
4.280
4.670
4.280
4.360
443,200
-0.17(-3.65%)
Mar 30, 2022
4.380
4.650
4.350
4.525
404,450
+0.04(+1.00%)
Mar 29, 2022
4.500
4.517
4.253
4.480
549,213
-0.05(-1.10%)
Mar 28, 2022
4.600
4.600
4.480
4.530
422,756
-0.19(-4.03%)
Mar 25, 2022
4.550
4.750
4.460
4.720
668,943
+0.18(+3.96%)
Mar 24, 2022
4.550
4.770
4.500
4.540
514,741
-0.06(-1.26%)
Mar 23, 2022
4.550
4.680
4.530
4.598
1,266,378
+0.12(+2.63%)
Mar 22, 2022
4.670
4.670
4.440
4.480
436,210
-0.08(-1.75%)
Mar 21, 2022
4.700
4.700
4.400
4.560
621,076
+0.26(+6.05%)
Mar 18, 2022
4.370
4.430
4.300
4.300
560,242
-0.09(-2.05%)
Mar 17, 2022
4.340
4.484
4.325
4.390
608,303
+0.13(+3.05%)
Mar 16, 2022
4.160
4.447
4.150
4.260
509,818
-0.03(-0.70%)
Mar 15, 2022
3.910
4.325
3.870
4.290
1,719,953
-0.11(-2.43%)
Mar 14, 2022
4.750
4.750
4.380
4.397
629,765
-0.35(-7.43%)
Mar 11, 2022
4.782
4.835
4.750
4.750
339,115
-0.06(-1.25%)
Mar 10, 2022
4.800
4.900
4.770
4.810
402,614
+0.05(+1.16%)
Mar 09, 2022
4.850
5.010
4.600
4.755
775,239
-0.17(-3.35%)
Mar 08, 2022
4.930
5.150
4.760
4.920
1,330,804
+0.18(+3.80%)
Mar 07, 2022
4.850
4.940
4.730
4.740
1,397,929
+0.11(+2.27%)
Mar 04, 2022
4.250
4.650
4.240
4.635
605,501
+0.38(+8.80%)
Mar 03, 2022
4.450
4.550
4.200
4.260
792,029
-0.16(-3.62%)
Mar 02, 2022
4.600
4.660
4.410
4.420
563,598
-0.01(-0.23%)
Mar 01, 2022
4.450
4.750
4.360
4.430
1,252,495
-0.14(-2.98%)
Feb 28, 2022
4.510
4.620
3.840
4.566
881,382
+0.09(+1.93%)
Feb 25, 2022
3.917
4.480
4.032
4.480
1,773,946
+0.58(+14.86%)
Feb 24, 2022
3.900
4.050
3.810
3.901
676,015
+0.01(+0.27%)
Feb 23, 2022
3.920
3.982
3.863
3.890
248,905
+0.05(+1.30%)
Feb 22, 2022
3.820
4.160
3.730
3.840
371,652
+0.02(+0.52%)
Feb 18, 2022
3.820
0
-0.15(-3.78%)
Feb 17, 2022
4.120
4.120
3.950
3.970
329,019
-0.03(-0.84%)
Feb 16, 2022
3.950
4.120
3.940
4.003
777,568
+0.00(+0.09%)
Feb 15, 2022
3.820
4.000
3.820
4.000
323,604
+0.01(+0.24%)
Feb 14, 2022
4.100
4.120
3.840
3.990
1,035,440
-0.11(-2.67%)
Feb 11, 2022
3.762
4.130
3.762
4.100
947,690
+0.24(+6.22%)
Feb 10, 2022
3.800
3.990
3.780
3.860
603,725
+0.01(+0.26%)
Feb 09, 2022
3.760
3.910
3.760
3.850
742,569
+0.09(+2.39%)
Feb 08, 2022
3.980
4.000
3.740
3.760
784,943
-0.28(-6.93%)
Feb 07, 2022
4.090
4.140
3.990
4.040
536,497
-0.07(-1.58%)
Feb 04, 2022
3.950
4.120
3.950
4.105
1,058,751
+0.16(+3.92%)
Feb 03, 2022
3.820
3.950
350,317
+0.02(+0.51%)
Feb 02, 2022
3.980
4.000
3.860
3.930
650,062
+0.03(+0.87%)
Feb 01, 2022
3.790
3.920
3.665
3.896
922,926
+0.17(+4.59%)
Jan 31, 2022
3.550
3.730
3.460
3.725
675,073
+0.15(+4.05%)
Jan 28, 2022
3.600
3.600
3.410
3.580
512,895
+0.07(+1.99%)
Jan 27, 2022
3.500
3.670
3.470
3.510
489,432
+0.00(+0.00%)
Jan 26, 2022
3.580
3.650
3.450
3.510
768,295
-0.02(-0.57%)
Jan 25, 2022
3.290
3.535
3.260
3.530
528,834
+0.21(+6.33%)
Jan 24, 2022
3.110
3.340
3.080
3.320
594,309
-0.08(-2.35%)
Jan 21, 2022
3.440
3.501
3.330
3.400
928,410
-0.16(-4.49%)
Jan 20, 2022
3.650
3.701
3.550
3.560
505,469
-0.06(-1.66%)
Jan 19, 2022
3.570
3.800
3.570
3.620
362,694
-0.06(-1.63%)
Jan 18, 2022
3.720
3.790
3.600
3.680
1,119,595
+0.08(+2.36%)
Jan 14, 2022
3.595
0
+0.15(+4.20%)
Jan 13, 2022
3.590
3.614
3.430
3.450
321,396
-0.14(-3.90%)
Jan 12, 2022
3.520
3.650
3.510
3.590
586,687
+0.05(+1.41%)
Jan 11, 2022
3.300
3.550
3.300
3.540
784,848
+0.25(+7.76%)
Jan 10, 2022
3.470
3.470
3.180
3.285
1,422,784
-0.01(-0.35%)
Jan 07, 2022
3.500
3.500
3.230
3.296
309,687
-0.00(-0.11%)
Jan 06, 2022
3.280
3.360
3.145
3.300
849,155
+0.12(+3.77%)
Jan 05, 2022
3.100
3.340
3.100
3.180
1,319,341
+0.04(+1.27%)
Jan 04, 2022
3.141
3.160
3.110
3.140
516,423
-0.05(-1.57%)
Jan 03, 2022
3.110
3.200
3.070
3.190
429,848
+0.10(+3.24%)
Dec 31, 2021
3.000
3.090
3.000
3.090
250,546
+0.06(+1.98%)
Dec 30, 2021
3.090
3.110
3.020
3.030
374,219
-0.05(-1.46%)
Dec 29, 2021
2.820
3.110
2.820
3.075
847,205
+0.17(+5.67%)
Dec 28, 2021
2.960
2.960
2.870
2.910
288,425
+0.05(+1.75%)
Dec 27, 2021
2.900
2.900
2.800
2.860
247,525
+0.05(+1.78%)
Dec 23, 2021
2.830
2.880
2.800
2.810
895,012
-0.01(-0.35%)
Dec 22, 2021
2.710
2.820
2.710
2.820
1,043,618
+0.06(+2.17%)
Dec 21, 2021
2.638
2.760
2.620
2.760
480,580
+0.20(+7.81%)
Dec 20, 2021
2.500
2.590
2.400
2.560
914,193
-0.17(-6.23%)
Dec 17, 2021
2.680
2.740
2.586
2.730
469,264
-0.07(-2.50%)
Dec 16, 2021
3.040
3.070
2.783
2.800
441,378
-0.06(-2.10%)
Dec 15, 2021
2.780
2.870
2.710
2.860
545,189
+0.01(+0.35%)
Dec 14, 2021
2.990
3.020
2.850
2.850
701,709
-0.17(-5.63%)
Dec 13, 2021
3.060
3.117
3.020
3.020
1,116,227
-0.11(-3.51%)
Dec 10, 2021
3.150
3.150
3.070
3.130
299,050
+0.04(+1.29%)
Dec 09, 2021
3.020
3.150
3.020
3.090
191,963
-0.07(-2.22%)
Dec 08, 2021
3.100
3.175
3.100
3.160
276,742
+0.02(+0.66%)
Dec 07, 2021
2.971
3.170
2.970
3.139
679,901
+0.15(+4.99%)
Dec 06, 2021
2.850
3.026
2.800
2.990
620,001
+0.22(+7.86%)
Dec 03, 2021
2.750
2.880
2.690
2.772
554,047
+0.03(+1.17%)
Dec 02, 2021
2.660
2.800
2.660
2.740
848,184
-0.03(-1.08%)
Dec 01, 2021
2.880
3.000
2.750
2.770
992,466
-0.07(-2.46%)
Nov 30, 2021
2.950
3.000
2.650
2.840
3,190,864
-0.16(-5.33%)
Nov 29, 2021
3.000
3.240
3.000
3.000
354,527
+0.00(+0.00%)
Nov 26, 2021
3.100
3.100
2.850
3.000
1,314,165
-0.28(-8.54%)
Nov 24, 2021
3.207
3.310
3.200
3.280
153,620
+0.07(+2.18%)
Nov 23, 2021
2.950
3.220
2.940
3.210
544,798
+0.13(+4.28%)
Nov 22, 2021
2.919
3.125
2.750
3.078
460,322
+0.06(+1.93%)
Nov 19, 2021
3.150
3.150
2.970
3.020
1,341,048
-0.19(-5.82%)
Nov 18, 2021
3.060
3.230
3.207
3.207
430,681
-0.05(-1.64%)
Nov 17, 2021
3.080
3.353
3.080
3.260
740,117
-0.04(-1.14%)
Nov 16, 2021
3.350
3.350
3.250
3.297
446,487
-0.01(-0.38%)
Nov 15, 2021
3.400
3.440
3.270
3.310
248,726
-0.06(-1.78%)
Nov 12, 2021
3.300
3.410
3.150
3.370
288,298
-0.04(-1.11%)
Nov 11, 2021
3.360
3.408
3.360
3.408
367,982
+0.10(+2.99%)
Nov 10, 2021
3.330
3.297
3.309
450,042
-0.11(-3.24%)
Nov 09, 2021
3.400
3.440
3.290
3.420
914,480
+0.02(+0.59%)
Nov 08, 2021
3.400
3.650
3.340
3.400
737,844
-0.03(-0.87%)
Nov 05, 2021
3.670
3.670
3.297
3.430
2,384,315
-0.04(-1.24%)
Nov 04, 2021
3.535
3.535
3.449
3.473
712,270
+0.06(+1.84%)
Nov 03, 2021
3.470
3.510
3.300
3.410
1,117,938
-0.04(-1.16%)
Nov 02, 2021
3.399
3.460
3.320
3.450
391,845
+0.02(+0.64%)
Nov 01, 2021
3.370
3.420
3.410
3.428
596,520
+0.07(+2.02%)
Oct 29, 2021
3.470
3.470
3.300
3.360
473,696
+0.00(+0.00%)
Oct 28, 2021
3.270
3.370
3.060
3.360
597,548
+0.09(+2.85%)
Oct 27, 2021
3.150
3.390
3.260
3.267
518,402
-0.11(-3.34%)
Oct 26, 2021
3.220
3.380
403,419
+0.00(+0.00%)
Oct 25, 2021
3.417
3.500
3.320
3.380
826,943
+0.03(+0.90%)
Oct 22, 2021
3.250
3.360
3.210
3.350
928,416
+0.10(+2.92%)
Oct 21, 2021
3.470
3.470
3.230
3.255
2,133,993
-0.10(-3.12%)
Oct 20, 2021
3.250
3.501
3.157
3.360
839,839
+0.13(+4.13%)
Oct 19, 2021
3.080
3.227
3.000
3.227
1,055,121
+0.17(+5.43%)
Oct 18, 2021
3.100
3.130
3.050
3.061
1,055,587
-0.02(-0.54%)
Oct 15, 2021
3.090
3.120
3.060
3.077
562,172
+0.02(+0.56%)
Oct 14, 2021
3.020
3.090
2.960
3.060
515,246
+0.12(+3.90%)
Oct 13, 2021
3.089
3.089
2.860
2.945
700,982
-0.07(-2.24%)
Oct 12, 2021
3.050
3.100
2.990
3.013
584,602
-0.10(-3.29%)
Oct 11, 2021
3.180
3.180
2.950
3.115
413,369
+0.10(+3.27%)
Oct 08, 2021
3.000
3.240
2.980
3.016
684,165
+0.03(+1.12%)
Oct 07, 2021
2.820
2.990
2.820
2.983
409,405
+0.09(+2.98%)
Oct 06, 2021
2.900
3.035
2.810
2.897
456,654
-0.08(-2.80%)
Oct 05, 2021
2.910
3.250
2.910
2.980
812,842
+0.00(+0.00%)
Oct 04, 2021
3.000
3.060
2.850
2.980
2,443,429
+0.14(+4.93%)
Oct 01, 2021
2.830
2.840
2.660
2.840
587,897
+0.11(+4.03%)
Sep 30, 2021
2.600
2.845
2.600
2.730
473,619
-0.02(-0.75%)
Sep 29, 2021
2.670
2.810
2.670
2.751
624,661
+0.00(+0.13%)
Sep 28, 2021
2.700
2.880
2.700
2.747
793,294
+0.03(+1.08%)
Sep 27, 2021
2.540
2.730
2.500
2.718
813,375
+0.20(+7.85%)
Sep 24, 2021
2.360
2.550
2.360
2.520
651,397
+0.05(+2.15%)
Sep 23, 2021
2.320
2.500
2.320
2.467
579,579
-0.00(-0.12%)
Sep 22, 2021
2.190
2.500
2.170
2.470
1,064,302
+0.28(+12.79%)
Sep 21, 2021
2.134
2.250
2.090
2.190
294,526
+0.06(+2.82%)
Sep 20, 2021
2.040
2.170
2.020
2.130
853,222
-0.05(-2.29%)
Sep 17, 2021
2.270
2.270
2.131
2.180
279,860
-0.05(-2.24%)
Sep 16, 2021
2.168
2.230
2.110
2.230
486,492
+0.05(+2.16%)
Sep 15, 2021
2.180
2.190
2.100
2.183
885,277
+0.09(+4.49%)
Sep 14, 2021
2.062
2.180
2.050
2.089
1,130,722
+0.06(+2.91%)
Sep 13, 2021
1.800
2.040
1.800
2.030
576,328
+0.16(+8.56%)
Sep 10, 2021
1.800
1.905
1.800
1.870
225,427
+0.02(+1.08%)
Sep 09, 2021
1.820
1.860
1.800
1.850
673,280
+0.01(+0.57%)
Sep 08, 2021
1.820
1.860
1.800
1.839
351,989
+0.03(+1.63%)
Sep 07, 2021
1.880
1.930
1.790
1.810
558,862
-0.07(-3.72%)
Sep 03, 2021
1.850
1.900
1.825
1.880
325,313
+0.03(+1.62%)
Sep 02, 2021
1.760
1.873
1.650
1.850
760,766
+0.15(+8.82%)
Sep 01, 2021
1.700
1.720
1.690
1.700
301,466
-0.02(-1.16%)
Aug 31, 2021
1.724
1.740
1.700
1.720
58,758
-0.01(-0.58%)
Aug 30, 2021
1.840
1.840
1.700
1.730
232,828
+0.03(+1.76%)
Aug 27, 2021
1.680
1.724
1.670
1.700
171,451
+0.06(+3.66%)
Aug 26, 2021
1.610
1.660
1.610
1.640
100,676
-0.02(-1.20%)
Aug 25, 2021
1.580
1.660
1.580
1.660
359,147
+0.03(+1.84%)
Aug 24, 2021
1.530
1.640
1.530
1.630
228,894
+0.05(+3.16%)
Aug 23, 2021
1.551
1.590
1.550
1.580
352,277
+0.10(+6.76%)
Aug 20, 2021
1.400
1.510
1.400
1.480
314,684
-0.01(-0.67%)
Aug 19, 2021
1.501
1.560
1.450
1.490
844,911
-0.10(-6.29%)
Aug 18, 2021
1.640
1.670
1.590
1.590
373,480
-0.05(-3.05%)
Aug 17, 2021
1.760
1.760
1.640
1.640
333,850
-0.03(-1.80%)
Aug 16, 2021
1.680
1.690
1.620
1.670
497,373
-0.03(-1.77%)
Aug 13, 2021
1.740
1.761
1.700
1.700
232,160
-0.05(-2.87%)
Aug 12, 2021
1.750
1.760
1.690
1.750
170,028
+0.00(+0.00%)
Aug 11, 2021
1.670
1.810
1.670
1.750
183,140
+0.00(+0.02%)
Aug 10, 2021
1.570
1.750
1.570
1.750
254,285
+0.14(+8.70%)
Aug 09, 2021
1.690
1.690
1.560
1.610
477,301
-0.05(-2.99%)
Aug 06, 2021
1.600
1.673
1.600
1.660
396,256
-0.01(-0.40%)
Aug 05, 2021
1.590
1.700
1.590
1.666
544,676
+0.04(+2.23%)
Aug 04, 2021
1.710
1.723
1.620
1.630
683,682
-0.14(-7.91%)
Aug 03, 2021
1.670
1.790
1.630
1.770
933,163
+0.02(+1.14%)
Aug 02, 2021
1.710
1.840
1.685
1.750
404,950
+0.03(+1.74%)
Jul 30, 2021
1.760
1.770
1.680
1.720
220,695
-0.01(-0.58%)
Jul 29, 2021
1.700
1.750
1.694
1.730
259,739
+0.04(+2.67%)
Jul 28, 2021
1.650
1.690
1.624
1.685
201,047
+0.03(+1.68%)
Jul 27, 2021
1.650
1.770
1.617
1.657
89,708
-0.04(-2.52%)
Jul 26, 2021
1.640
1.710
1.600
1.700
483,953
+0.05(+3.12%)
Jul 23, 2021
1.580
1.700
1.580
1.649
231,374
-0.02(-1.29%)
Jul 22, 2021
1.680
1.680
1.622
1.670
236,520
-0.01(-0.60%)
Jul 21, 2021
1.630
1.690
1.610
1.680
305,490
+0.11(+7.01%)
Jul 20, 2021
1.500
1.619
1.460
1.570
327,642
+0.06(+3.73%)
Jul 19, 2021
1.400
1.550
1.384
1.514
1,219,710
-0.14(-8.43%)
Jul 16, 2021
1.710
1.780
1.640
1.653
535,991
-0.10(-5.55%)
Jul 15, 2021
1.710
1.827
1.680
1.750
393,843
-0.08(-4.37%)
Jul 14, 2021
1.890
1.910
1.790
1.830
711,081
-0.06(-3.17%)
Jul 13, 2021
1.878
1.911
1.840
1.890
186,901
-0.01(-0.37%)
Jul 12, 2021
1.895
1.910
1.855
1.897
289,052
-0.05(-2.70%)
Jul 09, 2021
1.860
1.980
1.800
1.950
209,597
+0.09(+5.10%)
Jul 08, 2021
1.810
1.880
1.753
1.855
746,482
+0.00(+0.27%)
Jul 07, 2021
1.971
2.000
1.811
1.850
537,098
-0.09(-4.64%)
Jul 06, 2021
2.020
2.050
1.910
1.940
382,991
-0.04(-2.02%)
Jul 02, 2021
1.970
1.990
1.931
1.980
190,400
-0.02(-1.00%)
Jul 01, 2021
1.940
2.030
1.935
2.000
342,411
+0.06(+3.09%)
Jun 30, 2021
1.870
1.950
1.870
1.940
90,060
+0.05(+2.65%)
Jun 29, 2021
1.901
1.940
1.880
1.890
220,259
+0.00(+0.27%)
Jun 28, 2021
1.946
1.950
1.870
1.885
468,908
-0.08(-4.30%)
Jun 25, 2021
1.980
1.990
1.948
1.970
319,693
-0.01(-0.42%)
Jun 24, 2021
1.960
2.050
1.930
1.978
283,271
-0.02(-1.04%)
Jun 23, 2021
1.970
2.040
1.950
1.999
660,771
+0.07(+3.56%)
Jun 22, 2021
1.960
1.960
1.890
1.930
394,844
-0.03(-1.54%)
Jun 21, 2021
1.805
1.960
1.772
1.960
885,400
+0.20(+11.36%)
Jun 18, 2021
1.700
1.810
1.680
1.760
387,316
+0.05(+2.92%)
Jun 17, 2021
1.800
1.825
1.670
1.710
849,315
-0.12(-6.56%)
Jun 16, 2021
1.835
1.850
1.800
1.830
578,636
-0.01(-0.81%)
Jun 15, 2021
1.830
1.870
1.800
1.845
615,460
+0.02(+1.37%)
Jun 14, 2021
1.810
1.880
1.810
1.820
632,332
+0.01(+0.55%)
Jun 11, 2021
1.800
1.840
1.770
1.810
299,670
+0.03(+1.69%)
Jun 10, 2021
1.794
1.810
1.750
1.780
404,506
+0.02(+1.25%)
Jun 09, 2021
1.790
1.790
1.680
1.758
332,540
+0.04(+2.27%)
Jun 08, 2021
1.610
1.730
1.610
1.719
448,076
+0.01(+0.53%)
Jun 07, 2021
1.730
1.740
1.700
1.710
417,340
-0.01(-0.79%)
Jun 04, 2021
1.667
1.740
1.660
1.724
333,362
+0.04(+2.42%)
Jun 03, 2021
1.710
1.750
1.640
1.683
307,164
-0.03(-1.58%)
Jun 02, 2021
1.834
1.850
1.690
1.710
1,979,380
-0.09(-5.01%)
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.