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
Cherry Hill Mortgage Investmen
(NY:
CHMI
)
3.620
+0.020 (+0.56%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 30, 2022
4.709
4.853
4.683
4.807
240,417
+0.09(+1.91%)
Jun 29, 2022
4.792
4.811
4.657
4.717
427,007
-0.20(-3.98%)
Jun 28, 2022
4.962
4.969
4.865
4.912
569,334
-0.04(-0.87%)
Jun 27, 2022
5.020
5.020
4.912
4.955
532,321
+0.04(+0.73%)
Jun 24, 2022
4.912
4.991
4.890
4.919
420,243
+0.02(+0.44%)
Jun 23, 2022
4.905
4.926
4.832
4.897
311,333
+0.01(+0.15%)
Jun 22, 2022
4.869
4.926
4.811
4.890
354,386
+0.02(+0.44%)
Jun 21, 2022
4.674
4.876
4.674
4.869
393,645
+0.27(+5.80%)
Jun 17, 2022
4.530
4.652
4.472
4.602
931,605
+0.07(+1.59%)
Jun 16, 2022
4.537
4.537
4.371
4.530
664,366
-0.14(-2.94%)
Jun 15, 2022
4.558
4.688
4.501
4.667
463,381
+0.14(+3.03%)
Jun 14, 2022
4.594
4.616
4.443
4.530
558,464
-0.03(-0.63%)
Jun 13, 2022
4.869
4.894
4.544
4.558
477,853
-0.39(-7.87%)
Jun 10, 2022
4.977
4.997
4.869
4.948
395,135
-0.04(-0.87%)
Jun 09, 2022
5.027
5.070
4.977
4.991
184,009
-0.04(-0.72%)
Jun 08, 2022
5.034
5.034
4.977
5.027
249,110
+0.01(+0.14%)
Jun 07, 2022
5.013
5.056
4.991
5.020
212,465
+0.00(+0.00%)
Jun 06, 2022
5.027
5.056
4.984
5.020
312,057
+0.00(+0.00%)
Jun 03, 2022
4.977
5.056
4.962
5.020
305,039
+0.04(+0.87%)
Jun 02, 2022
4.998
5.013
4.962
4.977
234,998
-0.05(-1.00%)
Jun 01, 2022
5.027
5.049
4.948
5.027
308,287
+0.02(+0.43%)
May 31, 2022
5.013
5.049
4.977
5.006
215,521
-0.02(-0.43%)
May 27, 2022
4.948
5.063
4.948
5.027
269,401
+0.06(+1.16%)
May 26, 2022
4.969
5.014
4.951
4.969
307,277
+0.02(+0.44%)
May 25, 2022
4.948
4.984
4.905
4.948
284,328
+0.02(+0.44%)
May 24, 2022
4.977
4.977
4.847
4.926
284,045
-0.02(-0.44%)
May 23, 2022
4.998
5.027
4.926
4.948
345,840
-0.04(-0.87%)
May 20, 2022
5.006
5.006
4.897
4.991
174,097
+0.06(+1.17%)
May 19, 2022
4.955
4.984
4.905
4.933
151,157
-0.04(-0.73%)
May 18, 2022
4.969
4.991
4.905
4.969
305,305
-0.05(-1.01%)
May 17, 2022
4.897
5.020
4.897
5.020
190,849
+0.12(+2.35%)
May 16, 2022
4.941
4.991
4.897
4.905
235,262
-0.02(-0.44%)
May 13, 2022
4.948
4.988
4.869
4.926
327,544
+0.02(+0.44%)
May 12, 2022
4.883
4.933
4.775
4.905
235,298
-0.05(-1.02%)
May 11, 2022
4.941
5.071
4.897
4.955
212,355
+0.04(+0.88%)
May 10, 2022
5.034
5.070
4.818
4.912
453,233
+0.24(+5.09%)
May 09, 2022
4.847
4.858
4.659
4.674
301,908
-0.19(-4.00%)
May 06, 2022
4.861
4.930
4.818
4.869
119,370
-0.01(-0.15%)
May 05, 2022
4.962
4.962
4.832
4.876
228,757
-0.09(-1.74%)
May 04, 2022
4.869
4.977
4.836
4.962
413,769
+0.11(+2.23%)
May 03, 2022
4.724
4.861
4.724
4.854
309,259
+0.15(+3.22%)
May 02, 2022
4.731
4.757
4.594
4.703
304,857
-0.02(-0.46%)
Apr 29, 2022
4.905
4.923
4.724
4.724
242,913
-0.16(-3.25%)
Apr 28, 2022
4.847
4.955
4.768
4.883
304,329
+0.04(+0.74%)
Apr 27, 2022
4.847
4.926
4.807
4.847
407,594
-0.04(-0.89%)
Apr 26, 2022
5.070
5.107
4.873
4.890
374,581
-0.14(-2.87%)
Apr 25, 2022
5.006
5.045
4.919
5.034
341,352
-0.03(-0.57%)
Apr 22, 2022
5.121
5.125
5.009
5.063
256,234
-0.07(-1.40%)
Apr 21, 2022
5.193
5.265
5.135
5.135
270,340
-0.01(-0.28%)
Apr 20, 2022
5.078
5.265
5.060
5.150
334,468
+0.07(+1.42%)
Apr 19, 2022
5.301
5.301
5.070
5.078
523,646
-0.21(-3.96%)
Apr 18, 2022
5.251
5.305
5.245
5.287
171,223
+0.04(+0.83%)
Apr 14, 2022
5.215
5.287
5.215
5.244
167,399
+0.03(+0.55%)
Apr 13, 2022
5.229
5.244
5.186
5.215
277,859
-0.01(-0.28%)
Apr 12, 2022
5.323
5.366
5.229
5.229
168,441
-0.08(-1.49%)
Apr 11, 2022
5.308
5.344
5.280
5.308
197,171
+0.01(+0.14%)
Apr 08, 2022
5.272
5.337
5.236
5.301
125,983
+0.01(+0.14%)
Apr 07, 2022
5.352
5.366
5.193
5.294
562,706
-0.04(-0.81%)
Apr 06, 2022
5.402
5.402
5.323
5.337
465,752
-0.06(-1.07%)
Apr 05, 2022
5.431
5.460
5.367
5.395
354,508
-0.04(-0.66%)
Apr 04, 2022
5.546
5.546
5.409
5.431
579,498
-0.09(-1.57%)
Apr 01, 2022
5.590
5.611
5.489
5.518
322,729
-0.05(-0.91%)
Mar 31, 2022
5.554
5.604
5.482
5.568
438,361
-0.02(-0.39%)
Mar 30, 2022
5.684
5.689
5.546
5.590
613,924
-0.12(-2.15%)
Mar 29, 2022
5.754
5.810
5.705
5.712
776,154
+0.01(+0.12%)
Mar 28, 2022
5.719
5.796
5.698
5.705
572,177
-0.01(-0.12%)
Mar 25, 2022
5.712
5.737
5.671
5.712
387,993
+0.01(+0.24%)
Mar 24, 2022
5.678
5.712
5.629
5.698
406,852
+0.04(+0.74%)
Mar 23, 2022
5.719
5.726
5.636
5.657
378,421
-0.03(-0.61%)
Mar 22, 2022
5.545
5.691
5.545
5.691
529,092
+0.22(+3.95%)
Mar 21, 2022
5.517
5.517
5.455
5.475
352,963
+0.00(+0.00%)
Mar 18, 2022
5.461
5.524
5.461
5.475
259,348
+0.00(+0.00%)
Mar 17, 2022
5.461
5.475
5.350
5.475
271,919
+0.10(+1.95%)
Mar 16, 2022
5.510
5.510
5.336
5.371
482,468
-0.01(-0.26%)
Mar 15, 2022
5.440
5.503
5.378
5.385
422,107
-0.02(-0.39%)
Mar 14, 2022
5.426
5.454
5.385
5.405
326,827
+0.03(+0.65%)
Mar 11, 2022
5.371
5.399
5.310
5.371
137,393
+0.01(+0.13%)
Mar 10, 2022
5.343
5.391
5.297
5.364
136,115
+0.02(+0.39%)
Mar 09, 2022
5.399
5.405
5.336
5.343
154,902
+0.01(+0.13%)
Mar 08, 2022
5.231
5.399
5.231
5.336
195,532
+0.04(+0.79%)
Mar 07, 2022
5.294
5.315
5.232
5.294
130,957
+0.00(+0.00%)
Mar 04, 2022
5.273
5.317
5.236
5.294
106,525
+0.00(+0.00%)
Mar 03, 2022
5.301
5.301
5.214
5.294
121,362
+0.01(+0.26%)
Mar 02, 2022
5.224
5.308
5.196
5.280
85,650
+0.11(+2.16%)
Mar 01, 2022
5.231
5.238
5.123
5.168
174,323
-0.08(-1.46%)
Feb 28, 2022
5.203
5.266
5.147
5.245
216,865
+0.03(+0.67%)
Feb 25, 2022
5.224
5.244
5.168
5.210
173,340
+0.04(+0.81%)
Feb 24, 2022
4.882
5.210
4.834
5.168
257,650
+0.15(+3.06%)
Feb 23, 2022
5.294
5.294
4.977
5.015
834,415
-0.28(-5.27%)
Feb 22, 2022
5.433
5.433
5.273
5.294
352,346
-0.18(-3.31%)
Feb 18, 2022
5.475
0
+0.08(+1.42%)
Feb 17, 2022
5.461
5.461
5.357
5.399
142,470
-0.09(-1.65%)
Feb 16, 2022
5.419
5.496
5.405
5.489
111,430
+0.10(+1.81%)
Feb 15, 2022
5.343
5.405
5.336
5.392
146,792
+0.08(+1.58%)
Feb 14, 2022
5.378
5.399
5.308
5.308
232,047
-0.11(-2.06%)
Feb 11, 2022
5.378
5.510
5.378
5.419
253,277
+0.04(+0.78%)
Feb 10, 2022
5.405
5.517
5.371
5.378
157,704
-0.05(-0.90%)
Feb 09, 2022
5.489
5.524
5.412
5.426
145,212
-0.03(-0.64%)
Feb 08, 2022
5.503
5.538
5.454
5.461
88,822
-0.02(-0.38%)
Feb 07, 2022
5.454
5.552
5.440
5.482
109,011
+0.03(+0.51%)
Feb 04, 2022
5.531
5.531
5.378
5.454
196,798
-0.03(-0.51%)
Feb 03, 2022
5.629
5.482
5.482
396,562
-0.19(-3.32%)
Feb 02, 2022
5.650
5.691
5.587
5.671
142,290
+0.04(+0.74%)
Feb 01, 2022
5.643
5.719
5.566
5.629
158,928
-0.03(-0.49%)
Jan 31, 2022
5.468
5.657
5.657
154,508
+0.16(+2.92%)
Jan 28, 2022
5.482
5.496
5.350
5.496
200,148
+0.05(+0.90%)
Jan 27, 2022
5.587
5.650
5.424
5.447
213,228
-0.10(-1.88%)
Jan 26, 2022
5.691
5.789
5.538
5.552
297,673
-0.06(-1.00%)
Jan 25, 2022
5.531
5.629
5.447
5.608
328,982
+0.09(+1.64%)
Jan 24, 2022
5.545
5.545
5.196
5.517
793,477
-0.13(-2.35%)
Jan 21, 2022
5.629
5.684
5.552
5.650
579,126
-0.01(-0.12%)
Jan 20, 2022
5.754
5.758
5.643
5.657
374,163
-0.10(-1.82%)
Jan 19, 2022
5.838
5.838
5.754
5.761
132,503
-0.05(-0.84%)
Jan 18, 2022
5.810
5.852
5.772
5.810
219,920
-0.01(-0.24%)
Jan 14, 2022
5.824
0
-0.03(-0.60%)
Jan 13, 2022
5.915
5.943
5.845
5.859
163,830
+0.00(+0.00%)
Jan 12, 2022
5.957
5.957
5.859
5.859
123,425
-0.06(-1.06%)
Jan 11, 2022
5.894
5.957
5.852
5.922
150,271
+0.07(+1.19%)
Jan 10, 2022
5.859
5.880
5.838
5.852
112,627
-0.02(-0.36%)
Jan 07, 2022
5.845
5.908
5.817
5.873
145,283
+0.03(+0.60%)
Jan 06, 2022
5.789
5.873
5.754
5.838
114,412
+0.06(+0.97%)
Jan 05, 2022
5.838
5.929
5.775
5.782
168,915
-0.06(-0.96%)
Jan 04, 2022
5.859
5.908
5.824
5.838
276,319
-0.02(-0.36%)
Jan 03, 2022
5.768
5.908
5.761
5.859
227,214
+0.09(+1.57%)
Dec 31, 2021
5.810
5.845
5.726
5.768
322,033
-0.07(-1.19%)
Dec 30, 2021
5.838
5.929
5.798
5.838
532,576
-0.06(-0.95%)
Dec 29, 2021
5.921
5.934
5.846
5.894
608,995
-0.03(-0.57%)
Dec 28, 2021
5.900
5.948
5.880
5.928
384,583
+0.03(+0.46%)
Dec 27, 2021
5.887
5.941
5.779
5.900
887,630
+0.06(+1.04%)
Dec 23, 2021
5.806
5.907
5.765
5.840
279,107
+0.08(+1.41%)
Dec 22, 2021
5.644
5.833
5.644
5.759
316,575
+0.09(+1.55%)
Dec 21, 2021
5.536
5.725
5.532
5.671
348,179
+0.20(+3.58%)
Dec 20, 2021
5.468
5.529
5.292
5.475
549,973
+0.02(+0.37%)
Dec 17, 2021
5.502
5.550
5.414
5.454
532,260
-0.04(-0.74%)
Dec 16, 2021
5.610
5.704
5.495
5.495
329,700
-0.12(-2.17%)
Dec 15, 2021
5.542
5.630
5.461
5.617
382,673
+0.10(+1.84%)
Dec 14, 2021
5.495
5.603
5.468
5.515
485,792
+0.01(+0.25%)
Dec 13, 2021
5.846
5.873
5.475
5.502
980,810
-0.37(-6.33%)
Dec 10, 2021
5.955
6.015
5.846
5.873
353,380
-0.06(-1.03%)
Dec 09, 2021
5.955
5.982
5.887
5.934
190,833
-0.03(-0.57%)
Dec 08, 2021
5.928
5.982
5.900
5.968
207,926
+0.07(+1.15%)
Dec 07, 2021
5.819
5.961
5.813
5.900
221,384
+0.10(+1.75%)
Dec 06, 2021
5.792
5.887
5.732
5.799
285,879
+0.05(+0.82%)
Dec 03, 2021
5.833
5.833
5.732
5.752
194,615
-0.08(-1.39%)
Dec 02, 2021
5.698
5.840
5.684
5.833
214,799
+0.14(+2.37%)
Dec 01, 2021
5.873
5.873
5.698
5.698
380,443
-0.08(-1.40%)
Nov 30, 2021
5.941
5.941
5.704
5.779
517,099
-0.16(-2.73%)
Nov 29, 2021
6.015
6.036
5.921
5.941
295,154
-0.05(-0.79%)
Nov 26, 2021
6.002
6.009
5.928
5.988
398,991
-0.05(-0.78%)
Nov 24, 2021
6.015
6.076
6.002
6.036
205,081
+0.03(+0.45%)
Nov 23, 2021
6.015
6.029
6.002
6.009
189,127
-0.01(-0.11%)
Nov 22, 2021
6.042
6.049
6.009
6.015
299,277
-0.02(-0.34%)
Nov 19, 2021
6.056
6.066
6.022
6.036
300,880
-0.04(-0.67%)
Nov 18, 2021
6.083
6.083
6.049
6.076
217,258
-0.01(-0.11%)
Nov 17, 2021
6.096
6.096
6.049
6.083
293,704
-0.04(-0.66%)
Nov 16, 2021
6.117
6.130
6.069
6.124
224,376
+0.03(+0.56%)
Nov 15, 2021
6.151
6.178
6.090
6.090
146,588
-0.05(-0.88%)
Nov 12, 2021
6.090
6.164
6.080
6.144
254,652
+0.03(+0.55%)
Nov 11, 2021
6.110
6.121
6.096
6.110
89,035
+0.01(+0.22%)
Nov 10, 2021
6.124
6.096
427,858
-0.11(-1.85%)
Nov 09, 2021
6.205
6.238
6.184
6.211
153,587
+0.02(+0.33%)
Nov 08, 2021
6.191
6.215
6.164
6.191
147,909
+0.00(+0.00%)
Nov 05, 2021
6.124
6.205
6.124
6.191
212,091
+0.07(+1.10%)
Nov 04, 2021
6.151
6.205
6.124
6.124
158,968
-0.07(-1.09%)
Nov 03, 2021
6.124
6.205
6.124
6.191
224,380
+0.05(+0.77%)
Nov 02, 2021
6.184
6.188
6.117
6.144
170,254
-0.07(-1.09%)
Nov 01, 2021
6.164
6.222
6.188
6.211
194,616
+0.05(+0.77%)
Oct 29, 2021
6.151
6.205
6.124
6.164
126,641
-0.01(-0.11%)
Oct 28, 2021
6.211
6.225
6.151
6.171
136,274
-0.03(-0.44%)
Oct 27, 2021
6.184
6.245
6.165
6.198
177,895
+0.01(+0.22%)
Oct 26, 2021
6.232
6.184
209,310
-0.03(-0.44%)
Oct 25, 2021
6.211
6.245
6.178
6.211
145,956
+0.01(+0.11%)
Oct 22, 2021
6.225
6.252
6.191
6.205
93,450
-0.01(-0.22%)
Oct 21, 2021
6.151
6.252
6.151
6.218
142,682
+0.05(+0.77%)
Oct 20, 2021
6.151
6.198
6.137
6.171
103,438
+0.01(+0.22%)
Oct 19, 2021
6.178
6.191
6.137
6.157
126,078
+0.03(+0.55%)
Oct 18, 2021
6.090
6.144
6.090
6.124
142,103
-0.01(-0.22%)
Oct 15, 2021
6.218
6.239
6.137
6.137
139,903
-0.08(-1.30%)
Oct 14, 2021
6.218
6.245
6.178
6.218
128,808
+0.02(+0.33%)
Oct 13, 2021
6.191
6.211
6.151
6.198
85,693
+0.02(+0.33%)
Oct 12, 2021
6.171
6.205
6.151
6.178
126,032
+0.01(+0.11%)
Oct 11, 2021
6.151
6.211
6.137
6.171
146,749
+0.03(+0.55%)
Oct 08, 2021
6.117
6.151
6.117
6.137
86,351
+0.05(+0.89%)
Oct 07, 2021
6.096
6.150
6.083
6.083
109,490
+0.01(+0.22%)
Oct 06, 2021
6.083
6.110
6.022
6.069
217,761
-0.05(-0.77%)
Oct 05, 2021
6.063
6.116
6.020
6.117
225,348
+0.09(+1.57%)
Oct 04, 2021
5.995
6.140
5.995
6.022
331,281
+0.03(+0.45%)
Oct 01, 2021
6.009
6.029
5.941
5.995
1,269,561
-0.01(-0.11%)
Sep 30, 2021
6.036
6.063
5.995
6.002
356,768
-0.06(-1.00%)
Sep 29, 2021
6.029
6.110
6.029
6.063
371,165
+0.00(+0.00%)
Sep 28, 2021
6.240
6.260
6.063
6.063
553,907
-0.16(-2.53%)
Sep 27, 2021
6.227
6.266
6.207
6.220
417,967
+0.04(+0.64%)
Sep 24, 2021
6.155
6.220
6.142
6.181
317,633
+0.04(+0.64%)
Sep 23, 2021
6.102
6.214
6.102
6.141
457,457
+0.04(+0.65%)
Sep 22, 2021
6.069
6.135
6.069
6.102
332,901
+0.05(+0.87%)
Sep 21, 2021
5.971
6.056
5.971
6.050
209,497
+0.09(+1.43%)
Sep 20, 2021
5.984
6.046
5.928
5.964
501,668
-0.09(-1.41%)
Sep 17, 2021
5.951
6.050
5.905
6.050
273,244
+0.09(+1.54%)
Sep 16, 2021
6.010
6.010
5.945
5.958
175,976
+0.01(+0.11%)
Sep 15, 2021
5.951
5.974
5.840
5.951
728,219
-0.01(-0.11%)
Sep 14, 2021
5.977
5.984
5.938
5.958
169,318
+0.00(+0.00%)
Sep 13, 2021
5.938
5.977
5.879
5.958
195,812
+0.05(+0.89%)
Sep 10, 2021
5.905
5.945
5.866
5.905
271,699
+0.01(+0.11%)
Sep 09, 2021
5.879
5.958
5.872
5.899
142,192
-0.01(-0.11%)
Sep 08, 2021
5.931
5.949
5.859
5.905
271,222
-0.05(-0.77%)
Sep 07, 2021
6.004
6.017
5.925
5.951
259,793
-0.03(-0.44%)
Sep 03, 2021
6.010
6.010
5.925
5.977
171,317
-0.03(-0.44%)
Sep 02, 2021
5.984
6.004
5.948
6.004
156,988
+0.05(+0.77%)
Sep 01, 2021
5.971
6.030
5.958
5.958
193,456
-0.03(-0.44%)
Aug 31, 2021
5.938
6.007
5.931
5.984
218,135
+0.07(+1.11%)
Aug 30, 2021
5.971
5.971
5.892
5.918
225,718
+0.03(+0.56%)
Aug 27, 2021
5.912
5.945
5.886
5.886
166,465
-0.01(-0.11%)
Aug 26, 2021
5.931
5.951
5.879
5.892
120,640
-0.03(-0.55%)
Aug 25, 2021
5.971
6.023
5.925
5.925
288,922
-0.02(-0.33%)
Aug 24, 2021
5.853
5.971
5.853
5.945
449,685
+0.10(+1.68%)
Aug 23, 2021
5.820
5.899
5.820
5.846
248,126
+0.04(+0.68%)
Aug 20, 2021
5.813
5.872
5.781
5.807
342,564
-0.01(-0.11%)
Aug 19, 2021
5.853
5.905
5.767
5.813
322,362
-0.08(-1.34%)
Aug 18, 2021
5.886
5.964
5.859
5.892
139,510
-0.01(-0.11%)
Aug 17, 2021
5.925
5.944
5.883
5.899
190,076
-0.05(-0.88%)
Aug 16, 2021
5.977
6.023
5.892
5.951
285,553
-0.03(-0.44%)
Aug 13, 2021
5.925
5.991
5.892
5.977
220,770
+0.07(+1.11%)
Aug 12, 2021
5.899
5.931
5.840
5.912
213,659
+0.03(+0.45%)
Aug 11, 2021
5.813
5.913
5.787
5.886
354,627
-0.05(-0.88%)
Aug 10, 2021
5.840
6.050
5.761
5.938
870,336
-0.07(-1.20%)
Aug 09, 2021
6.010
6.069
5.984
6.010
349,430
-0.01(-0.22%)
Aug 06, 2021
6.069
6.096
6.010
6.023
173,258
-0.03(-0.54%)
Aug 05, 2021
5.931
6.069
5.931
6.056
250,504
+0.08(+1.32%)
Aug 04, 2021
5.958
6.036
5.925
5.977
279,780
-0.04(-0.65%)
Aug 03, 2021
6.096
6.148
5.938
6.017
342,205
-0.03(-0.43%)
Aug 02, 2021
6.076
6.168
6.036
6.043
180,674
+0.00(+0.00%)
Jul 30, 2021
6.122
6.200
6.017
6.043
263,288
-0.08(-1.29%)
Jul 29, 2021
6.168
6.250
6.102
6.122
160,708
+0.00(+0.00%)
Jul 28, 2021
6.017
6.148
6.017
6.122
514,860
-0.05(-0.85%)
Jul 27, 2021
6.135
6.250
6.063
6.174
262,006
+0.03(+0.53%)
Jul 26, 2021
6.023
6.161
6.023
6.141
188,844
+0.09(+1.52%)
Jul 23, 2021
6.122
6.122
6.036
6.050
161,824
-0.01(-0.11%)
Jul 22, 2021
6.148
6.148
6.036
6.056
192,470
-0.10(-1.60%)
Jul 21, 2021
6.115
6.246
6.115
6.155
232,099
+0.08(+1.30%)
Jul 20, 2021
6.063
6.155
6.004
6.076
292,571
+0.03(+0.54%)
Jul 19, 2021
6.043
6.089
5.905
6.043
694,222
-0.11(-1.81%)
Jul 16, 2021
6.194
6.263
6.089
6.155
387,429
-0.01(-0.11%)
Jul 15, 2021
6.135
6.220
6.069
6.161
240,347
+0.03(+0.43%)
Jul 14, 2021
6.227
6.258
6.096
6.135
289,242
-0.05(-0.85%)
Jul 13, 2021
6.463
6.463
6.181
6.187
394,339
-0.25(-3.87%)
Jul 12, 2021
6.404
6.470
6.378
6.437
274,108
+0.04(+0.62%)
Jul 09, 2021
6.260
6.424
6.246
6.397
331,816
+0.18(+2.85%)
Jul 08, 2021
6.246
6.266
6.043
6.220
385,721
-0.08(-1.25%)
Jul 07, 2021
6.351
6.391
6.246
6.299
274,998
-0.06(-0.93%)
Jul 06, 2021
6.443
6.443
6.286
6.358
420,662
-0.06(-0.92%)
Jul 02, 2021
6.509
6.522
6.407
6.417
325,791
-0.09(-1.31%)
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.