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
Gran Tierra Energy Inc
(NY:
GTE
)
9.340
+0.060 (+0.65%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
9.220
9.415
9.020
9.340
257,037
+0.06(+0.65%)
Jun 06, 2024
8.880
9.280
8.800
9.280
415,028
+0.40(+4.50%)
Jun 05, 2024
8.790
8.890
8.672
8.880
201,309
+0.19(+2.19%)
Jun 04, 2024
8.690
8.950
8.500
8.690
230,470
-0.19(-2.14%)
Jun 03, 2024
9.270
9.310
8.880
8.880
253,522
-0.42(-4.52%)
May 31, 2024
9.180
9.330
9.160
9.300
141,713
+0.14(+1.53%)
May 30, 2024
9.180
9.385
9.018
9.160
213,137
+0.04(+0.44%)
May 29, 2024
9.130
9.330
9.040
9.120
438,394
-0.09(-0.98%)
May 28, 2024
8.610
9.310
8.610
9.210
634,568
+0.72(+8.48%)
May 24, 2024
8.420
8.570
8.295
8.490
197,586
+0.16(+1.92%)
May 23, 2024
8.750
8.765
8.260
8.330
369,806
-0.40(-4.58%)
May 22, 2024
9.070
9.150
8.670
8.730
359,618
-0.44(-4.80%)
May 21, 2024
9.250
9.260
9.050
9.170
167,073
-0.10(-1.08%)
May 20, 2024
9.220
9.500
9.165
9.270
234,175
+0.02(+0.22%)
May 17, 2024
9.310
9.390
9.240
9.250
250,127
-0.03(-0.32%)
May 16, 2024
9.080
9.320
9.080
9.280
381,616
+0.07(+0.76%)
May 15, 2024
9.220
9.300
8.935
9.210
411,624
-0.03(-0.32%)
May 14, 2024
9.280
9.360
9.060
9.240
223,845
-0.08(-0.86%)
May 13, 2024
9.200
9.472
9.090
9.320
310,024
+0.09(+0.98%)
May 10, 2024
9.240
9.300
9.070
9.230
367,807
+0.05(+0.54%)
May 09, 2024
9.280
9.360
9.101
9.180
247,712
-0.09(-0.97%)
May 08, 2024
9.110
9.330
8.990
9.270
484,802
+0.03(+0.32%)
May 07, 2024
8.860
9.420
8.860
9.240
829,088
+0.36(+4.05%)
May 06, 2024
8.510
9.000
8.510
8.880
393,871
+0.24(+2.78%)
May 03, 2024
8.780
8.860
8.450
8.640
591,924
-0.06(-0.69%)
May 02, 2024
8.000
8.895
7.900
8.700
685,290
+0.51(+6.23%)
May 01, 2024
8.630
8.750
8.140
8.190
479,317
-0.45(-5.21%)
Apr 30, 2024
8.940
8.940
8.501
8.640
440,280
-0.35(-3.89%)
Apr 29, 2024
8.390
9.035
8.390
8.990
779,868
+0.62(+7.41%)
Apr 26, 2024
8.250
8.425
8.210
8.370
211,603
+0.02(+0.24%)
Apr 25, 2024
8.190
8.350
8.080
8.350
188,639
+0.09(+1.09%)
Apr 24, 2024
8.150
8.330
8.030
8.260
297,946
+0.11(+1.35%)
Apr 23, 2024
8.030
8.240
7.960
8.150
236,897
+0.13(+1.62%)
Apr 22, 2024
8.140
8.190
8.000
8.020
254,080
-0.15(-1.84%)
Apr 19, 2024
7.900
8.380
7.820
8.170
516,743
+0.18(+2.25%)
Apr 18, 2024
8.050
8.250
7.970
7.990
286,182
-0.06(-0.75%)
Apr 17, 2024
7.970
8.090
7.840
8.050
402,286
+0.05(+0.63%)
Apr 16, 2024
8.030
8.045
7.711
8.000
418,076
-0.08(-0.99%)
Apr 15, 2024
8.060
8.150
7.949
8.080
266,272
-0.01(-0.12%)
Apr 12, 2024
8.250
8.460
8.050
8.090
392,083
-0.09(-1.10%)
Apr 11, 2024
8.250
8.250
7.920
8.180
221,218
-0.01(-0.12%)
Apr 10, 2024
8.110
8.240
8.020
8.190
282,644
+0.01(+0.12%)
Apr 09, 2024
8.430
8.460
7.990
8.180
322,992
-0.25(-2.97%)
Apr 08, 2024
8.210
8.460
8.160
8.430
337,168
+0.29(+3.56%)
Apr 05, 2024
8.140
8.295
8.060
8.140
353,965
+0.11(+1.37%)
Apr 04, 2024
8.190
8.310
8.015
8.030
634,296
-0.22(-2.67%)
Apr 03, 2024
7.950
8.250
7.780
8.250
945,754
+0.38(+4.83%)
Apr 02, 2024
7.370
7.890
7.270
7.870
797,058
+0.67(+9.31%)
Apr 01, 2024
7.140
7.230
7.020
7.200
156,987
+0.06(+0.84%)
Mar 28, 2024
7.020
7.195
7.020
7.140
277,634
+0.13(+1.85%)
Mar 27, 2024
6.880
7.030
6.880
7.010
202,624
+0.07(+1.01%)
Mar 26, 2024
6.900
7.090
6.885
6.940
413,464
+0.06(+0.87%)
Mar 25, 2024
6.630
6.920
6.615
6.880
373,943
+0.25(+3.77%)
Mar 22, 2024
6.660
6.685
6.580
6.630
233,054
-0.02(-0.30%)
Mar 21, 2024
6.570
6.740
6.510
6.650
416,654
+0.09(+1.37%)
Mar 20, 2024
6.430
6.590
6.410
6.560
424,878
+0.03(+0.46%)
Mar 19, 2024
6.430
6.540
6.410
6.530
479,402
+0.12(+1.87%)
Mar 18, 2024
6.260
6.520
6.220
6.410
615,196
+0.16(+2.56%)
Mar 15, 2024
6.160
6.265
6.050
6.250
596,016
+0.11(+1.79%)
Mar 14, 2024
6.130
6.190
6.020
6.140
311,999
+0.04(+0.66%)
Mar 13, 2024
5.900
6.160
5.850
6.100
772,314
+0.34(+5.90%)
Mar 12, 2024
5.780
5.900
5.686
5.760
350,052
-0.07(-1.20%)
Mar 11, 2024
5.720
5.850
5.700
5.830
327,261
+0.10(+1.75%)
Mar 08, 2024
5.760
5.840
5.700
5.730
228,121
-0.03(-0.52%)
Mar 07, 2024
5.550
5.780
5.550
5.760
489,746
+0.17(+3.04%)
Mar 06, 2024
5.550
5.710
5.520
5.590
444,780
+0.15(+2.76%)
Mar 05, 2024
5.350
5.530
5.350
5.440
278,806
+0.06(+1.12%)
Mar 04, 2024
5.580
5.580
5.380
5.380
254,410
-0.20(-3.58%)
Mar 01, 2024
5.390
5.699
5.390
5.580
459,993
+0.23(+4.30%)
Feb 29, 2024
5.280
5.350
5.230
5.350
470,522
+0.09(+1.71%)
Feb 28, 2024
5.380
5.495
5.240
5.260
233,472
-0.13(-2.41%)
Feb 27, 2024
5.330
5.480
5.330
5.390
239,049
+0.07(+1.32%)
Feb 26, 2024
5.470
5.530
5.320
5.320
185,985
-0.14(-2.56%)
Feb 23, 2024
5.550
5.580
5.405
5.460
392,702
-0.19(-3.36%)
Feb 22, 2024
5.530
5.720
5.400
5.650
661,182
+0.13(+2.36%)
Feb 21, 2024
5.150
5.620
5.120
5.520
777,970
+0.37(+7.18%)
Feb 20, 2024
5.310
5.310
5.010
5.150
839,251
-0.12(-2.28%)
Feb 16, 2024
5.350
5.350
5.225
5.270
224,873
-0.07(-1.31%)
Feb 15, 2024
5.080
5.375
5.080
5.340
543,846
+0.32(+6.37%)
Feb 14, 2024
5.100
5.160
5.011
5.020
281,970
-0.02(-0.40%)
Feb 13, 2024
5.200
5.200
5.010
5.040
472,990
-0.25(-4.73%)
Feb 12, 2024
5.190
5.375
5.190
5.290
323,869
+0.10(+1.93%)
Feb 09, 2024
5.190
5.264
5.075
5.190
376,236
-0.01(-0.19%)
Feb 08, 2024
4.990
5.250
4.970
5.200
358,705
+0.22(+4.42%)
Feb 07, 2024
4.990
5.065
4.940
4.980
306,191
+0.04(+0.81%)
Feb 06, 2024
4.860
5.045
4.850
4.940
458,205
+0.08(+1.65%)
Feb 05, 2024
5.030
5.050
4.850
4.860
422,492
-0.23(-4.52%)
Feb 02, 2024
5.400
5.426
5.090
5.090
547,002
-0.35(-6.43%)
Feb 01, 2024
5.660
5.780
5.440
5.440
366,699
-0.14(-2.51%)
Jan 31, 2024
5.550
5.860
5.430
5.580
865,863
+0.04(+0.72%)
Jan 30, 2024
5.340
5.600
5.340
5.540
397,720
+0.11(+2.03%)
Jan 29, 2024
5.390
5.440
5.260
5.430
391,480
+0.03(+0.56%)
Jan 26, 2024
5.210
5.400
5.180
5.400
504,483
+0.19(+3.65%)
Jan 25, 2024
5.260
5.260
5.060
5.210
449,484
+0.04(+0.77%)
Jan 24, 2024
4.990
5.290
4.980
5.170
895,450
+0.23(+4.66%)
Jan 23, 2024
4.890
5.050
4.890
4.940
274,162
-0.03(-0.60%)
Jan 22, 2024
4.810
4.985
4.750
4.970
390,330
+0.11(+2.26%)
Jan 19, 2024
4.840
4.860
4.720
4.860
302,082
+0.03(+0.62%)
Jan 18, 2024
4.880
4.880
4.760
4.830
345,872
-0.05(-1.02%)
Jan 17, 2024
4.900
4.965
4.780
4.880
442,605
-0.16(-3.17%)
Jan 16, 2024
5.100
5.145
5.010
5.040
326,019
-0.08(-1.56%)
Jan 12, 2024
5.250
5.255
5.100
5.120
327,025
-0.01(-0.19%)
Jan 11, 2024
5.230
5.230
5.105
5.130
304,257
-0.05(-0.97%)
Jan 10, 2024
5.310
5.340
5.160
5.180
272,289
-0.10(-1.89%)
Jan 09, 2024
5.540
5.550
5.280
5.280
293,842
-0.27(-4.86%)
Jan 08, 2024
5.500
5.585
5.410
5.550
318,563
-0.11(-1.94%)
Jan 05, 2024
5.450
5.670
5.435
5.660
368,118
+0.24(+4.43%)
Jan 04, 2024
5.610
5.630
5.395
5.420
481,391
-0.20(-3.56%)
Jan 03, 2024
5.610
5.720
5.520
5.620
482,525
-0.02(-0.35%)
Jan 02, 2024
5.660
5.785
5.600
5.640
302,748
+0.00(+0.00%)
Dec 29, 2023
5.700
5.700
5.590
5.640
355,334
-0.02(-0.35%)
Dec 28, 2023
5.710
5.770
5.660
5.660
298,121
-0.12(-2.08%)
Dec 27, 2023
5.880
5.880
5.700
5.780
388,862
-0.08(-1.37%)
Dec 26, 2023
5.820
5.890
5.815
5.860
337,792
+0.09(+1.56%)
Dec 22, 2023
5.850
5.900
5.720
5.770
325,515
-0.07(-1.20%)
Dec 21, 2023
5.800
5.910
5.790
5.840
325,096
+0.09(+1.57%)
Dec 20, 2023
5.920
5.980
5.730
5.750
644,384
-0.16(-2.71%)
Dec 19, 2023
5.810
5.910
5.760
5.910
395,712
+0.13(+2.25%)
Dec 18, 2023
5.860
5.960
5.780
5.780
283,452
+0.02(+0.35%)
Dec 15, 2023
5.900
5.900
5.700
5.760
358,594
-0.12(-2.04%)
Dec 14, 2023
5.800
5.975
5.765
5.880
366,433
+0.17(+2.98%)
Dec 13, 2023
5.510
5.710
5.410
5.710
434,646
+0.19(+3.44%)
Dec 12, 2023
5.670
5.670
5.465
5.520
351,303
-0.23(-4.00%)
Dec 11, 2023
5.840
5.855
5.710
5.750
273,401
-0.14(-2.38%)
Dec 08, 2023
5.840
5.910
5.800
5.890
176,654
+0.09(+1.55%)
Dec 07, 2023
5.900
5.910
5.735
5.800
280,531
-0.08(-1.36%)
Dec 06, 2023
6.030
6.100
5.830
5.880
420,678
-0.20(-3.29%)
Dec 05, 2023
6.180
6.220
6.040
6.080
338,438
-0.10(-1.62%)
Dec 04, 2023
6.370
6.370
6.180
6.180
318,330
-0.25(-3.89%)
Dec 01, 2023
6.320
6.550
6.250
6.430
329,202
+0.09(+1.42%)
Nov 30, 2023
6.400
6.590
6.220
6.340
324,345
+0.02(+0.32%)
Nov 29, 2023
6.430
6.518
6.320
6.320
253,684
-0.07(-1.10%)
Nov 28, 2023
6.290
6.410
6.200
6.390
261,693
+0.09(+1.43%)
Nov 27, 2023
6.310
6.370
6.215
6.300
188,897
-0.10(-1.56%)
Nov 24, 2023
6.180
6.400
6.180
6.400
193,842
+0.20(+3.23%)
Nov 22, 2023
6.110
6.240
6.050
6.200
358,094
-0.07(-1.12%)
Nov 21, 2023
6.260
6.360
6.215
6.270
233,581
-0.07(-1.10%)
Nov 20, 2023
6.500
6.560
6.300
6.340
323,642
-0.06(-0.94%)
Nov 17, 2023
6.180
6.495
6.170
6.400
502,355
+0.36(+5.96%)
Nov 16, 2023
6.150
6.165
5.950
6.040
580,022
-0.18(-2.89%)
Nov 15, 2023
6.370
6.448
6.165
6.220
414,238
-0.23(-3.57%)
Nov 14, 2023
6.250
6.460
6.250
6.450
235,826
+0.31(+5.05%)
Nov 13, 2023
6.200
6.300
6.120
6.140
278,464
-0.07(-1.13%)
Nov 10, 2023
6.190
6.280
6.040
6.210
243,681
+0.12(+1.97%)
Nov 09, 2023
6.230
6.440
6.040
6.090
580,402
+0.01(+0.16%)
Nov 08, 2023
6.210
6.310
6.050
6.080
420,643
-0.23(-3.65%)
Nov 07, 2023
6.700
6.700
6.270
6.310
547,646
-0.52(-7.61%)
Nov 06, 2023
6.960
7.020
6.790
6.830
268,020
-0.11(-1.59%)
Nov 03, 2023
7.080
7.170
6.810
6.940
571,705
-0.12(-1.70%)
Nov 02, 2023
6.630
7.090
6.620
7.060
1,126,997
+0.55(+8.45%)
Nov 01, 2023
6.470
6.800
6.360
6.510
747,618
+0.39(+6.37%)
Oct 31, 2023
6.090
6.290
5.970
6.120
269,503
+0.05(+0.82%)
Oct 30, 2023
6.200
6.330
5.970
6.070
280,945
-0.11(-1.78%)
Oct 27, 2023
6.120
6.210
5.970
6.180
325,448
+0.14(+2.32%)
Oct 26, 2023
6.200
6.200
5.970
6.040
454,343
-0.24(-3.82%)
Oct 25, 2023
6.060
6.320
6.040
6.280
300,808
+0.14(+2.28%)
Oct 24, 2023
6.150
6.190
5.980
6.140
344,903
-0.01(-0.16%)
Oct 23, 2023
6.390
6.510
6.140
6.150
366,328
-0.40(-6.11%)
Oct 20, 2023
6.630
6.700
6.490
6.550
375,295
-0.14(-2.09%)
Oct 19, 2023
6.810
6.810
6.619
6.690
265,591
-0.09(-1.33%)
Oct 18, 2023
6.940
6.940
6.700
6.780
349,400
-0.10(-1.45%)
Oct 17, 2023
6.640
6.960
6.610
6.880
269,768
+0.17(+2.53%)
Oct 16, 2023
6.820
6.820
6.575
6.710
266,935
-0.06(-0.89%)
Oct 13, 2023
6.730
6.955
6.680
6.770
505,079
+0.22(+3.36%)
Oct 12, 2023
6.800
6.800
6.450
6.550
197,336
-0.16(-2.38%)
Oct 11, 2023
6.760
6.790
6.560
6.710
191,179
-0.10(-1.47%)
Oct 10, 2023
6.550
6.840
6.550
6.810
426,046
+0.33(+5.09%)
Oct 09, 2023
6.330
6.710
6.300
6.480
548,199
+0.39(+6.40%)
Oct 06, 2023
6.020
6.161
5.890
6.090
231,736
+0.12(+2.01%)
Oct 05, 2023
5.910
6.120
5.890
5.970
358,840
-0.07(-1.16%)
Oct 04, 2023
6.430
6.435
5.910
6.040
599,281
-0.51(-7.79%)
Oct 03, 2023
6.350
6.550
6.300
6.550
268,313
+0.09(+1.39%)
Oct 02, 2023
6.890
6.900
6.310
6.460
451,030
-0.48(-6.92%)
Sep 29, 2023
7.120
7.210
6.875
6.940
369,803
-0.11(-1.56%)
Sep 28, 2023
7.010
7.140
6.938
7.050
401,895
+0.01(+0.14%)
Sep 27, 2023
6.600
7.040
6.580
7.040
526,083
+0.61(+9.49%)
Sep 26, 2023
6.500
6.620
6.380
6.430
272,968
-0.16(-2.43%)
Sep 25, 2023
6.430
6.610
6.540
6.590
210,381
+0.10(+1.54%)
Sep 22, 2023
6.570
6.690
6.480
6.490
244,558
+0.03(+0.46%)
Sep 21, 2023
6.700
6.740
6.420
6.460
275,506
-0.25(-3.73%)
Sep 20, 2023
6.640
6.880
6.640
6.710
277,015
+0.01(+0.15%)
Sep 19, 2023
6.860
7.030
6.660
6.700
475,287
-0.01(-0.15%)
Sep 18, 2023
6.580
6.810
6.500
6.710
299,588
+0.14(+2.13%)
Sep 15, 2023
6.690
6.730
6.550
6.570
216,463
-0.12(-1.79%)
Sep 14, 2023
6.440
6.710
6.435
6.690
287,076
+0.37(+5.85%)
Sep 13, 2023
6.460
6.500
6.240
6.320
222,673
-0.11(-1.71%)
Sep 12, 2023
6.280
6.490
6.280
6.430
284,277
+0.21(+3.38%)
Sep 11, 2023
6.340
6.440
6.190
6.220
224,522
-0.11(-1.74%)
Sep 08, 2023
6.400
6.400
6.280
6.330
266,697
+0.00(+0.00%)
Sep 07, 2023
6.560
6.640
6.330
6.330
171,136
-0.26(-3.95%)
Sep 06, 2023
6.600
6.700
6.510
6.590
180,733
+0.01(+0.15%)
Sep 05, 2023
6.500
6.810
6.500
6.580
357,588
+0.04(+0.61%)
Sep 01, 2023
6.560
6.700
6.490
6.540
427,005
+0.12(+1.87%)
Aug 31, 2023
6.440
6.610
6.385
6.420
227,799
+0.06(+0.94%)
Aug 30, 2023
6.220
6.490
6.210
6.360
252,319
+0.16(+2.58%)
Aug 29, 2023
6.130
6.220
6.060
6.200
180,627
+0.02(+0.32%)
Aug 28, 2023
6.110
6.315
6.110
6.180
176,840
+0.10(+1.64%)
Aug 25, 2023
6.170
6.260
6.060
6.080
140,997
-0.03(-0.49%)
Aug 24, 2023
6.220
6.240
6.090
6.110
166,181
-0.17(-2.71%)
Aug 23, 2023
6.200
6.330
6.070
6.280
327,113
-0.05(-0.79%)
Aug 22, 2023
6.400
6.400
6.243
6.330
220,037
-0.10(-1.56%)
Aug 21, 2023
6.590
6.660
6.320
6.430
223,359
-0.09(-1.38%)
Aug 18, 2023
6.490
6.595
6.420
6.520
328,405
+0.00(+0.00%)
Aug 17, 2023
6.290
6.530
6.290
6.520
426,446
+0.20(+3.16%)
Aug 16, 2023
6.450
6.640
6.270
6.320
283,319
-0.18(-2.77%)
Aug 15, 2023
6.620
6.690
6.430
6.500
237,559
-0.19(-2.84%)
Aug 14, 2023
6.720
6.745
6.550
6.690
290,872
-0.16(-2.34%)
Aug 11, 2023
6.780
6.917
6.780
6.850
209,531
+0.03(+0.44%)
Aug 10, 2023
7.010
7.030
6.770
6.820
194,355
-0.10(-1.45%)
Aug 09, 2023
6.930
7.170
6.890
6.920
358,398
+0.03(+0.44%)
Aug 08, 2023
6.570
6.900
6.440
6.890
348,306
+0.16(+2.38%)
Aug 07, 2023
6.770
6.900
6.640
6.730
196,248
-0.09(-1.32%)
Aug 04, 2023
6.690
6.952
6.690
6.820
339,925
+0.16(+2.40%)
Aug 03, 2023
6.550
6.850
6.450
6.660
567,309
+0.07(+1.06%)
Aug 02, 2023
6.700
6.790
6.260
6.590
885,790
-0.39(-5.59%)
Aug 01, 2023
7.120
7.160
6.800
6.980
440,576
-0.11(-1.55%)
Jul 31, 2023
6.980
7.250
6.970
7.090
419,781
+0.20(+2.90%)
Jul 28, 2023
6.710
6.930
6.600
6.890
410,520
+0.20(+2.99%)
Jul 27, 2023
6.800
7.020
6.590
6.690
549,676
-0.01(-0.15%)
Jul 26, 2023
6.630
6.740
6.520
6.700
305,489
+0.02(+0.30%)
Jul 25, 2023
6.830
6.830
6.580
6.680
362,677
-0.14(-2.05%)
Jul 24, 2023
6.490
6.913
6.490
6.820
400,732
+0.35(+5.41%)
Jul 21, 2023
6.350
6.500
6.190
6.470
386,264
+0.14(+2.21%)
Jul 20, 2023
6.500
6.500
6.215
6.330
278,356
-0.10(-1.56%)
Jul 19, 2023
6.340
6.540
6.290
6.430
502,878
+0.13(+2.06%)
Jul 18, 2023
5.940
6.410
5.940
6.300
478,558
+0.34(+5.70%)
Jul 17, 2023
5.660
6.045
5.630
5.960
446,021
+0.23(+4.01%)
Jul 14, 2023
6.070
6.070
5.700
5.730
564,363
-0.38(-6.22%)
Jul 13, 2023
5.660
6.160
5.660
6.110
1,230,417
+0.47(+8.33%)
Jul 12, 2023
5.820
5.820
5.615
5.640
535,025
-0.06(-1.05%)
Jul 11, 2023
5.390
5.770
5.340
5.700
902,170
+0.33(+6.15%)
Jul 10, 2023
5.250
5.380
5.125
5.370
707,911
+0.14(+2.68%)
Jul 07, 2023
4.880
5.320
4.880
5.230
774,465
+0.34(+6.95%)
Jul 06, 2023
5.010
5.070
4.700
4.890
629,661
-0.20(-3.93%)
Jul 05, 2023
5.090
5.160
5.010
5.090
338,791
+0.06(+1.19%)
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.