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
Elevate Credit Inc
(NY:
ELVT
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 27, 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 (%)
Jun 30, 2022
2.360
2.402
2.180
2.360
92,264
-0.06(-2.48%)
Jun 29, 2022
2.500
2.500
2.280
2.420
92,720
-0.06(-2.42%)
Jun 28, 2022
2.480
2.610
2.460
2.480
27,431
+0.01(+0.40%)
Jun 27, 2022
2.580
2.580
2.430
2.470
68,705
-0.13(-5.00%)
Jun 24, 2022
2.480
2.600
2.445
2.600
36,454
+0.12(+4.84%)
Jun 23, 2022
2.610
2.660
2.450
2.480
29,826
-0.09(-3.50%)
Jun 22, 2022
2.590
2.620
2.570
2.570
88,788
-0.03(-1.15%)
Jun 21, 2022
2.620
2.675
2.570
2.600
66,454
-0.02(-0.76%)
Jun 17, 2022
2.600
2.680
2.560
2.620
137,848
+0.02(+0.77%)
Jun 16, 2022
2.580
2.690
2.510
2.600
165,610
+0.00(+0.00%)
Jun 15, 2022
2.540
2.690
2.410
2.600
157,513
+0.05(+1.96%)
Jun 14, 2022
2.590
2.605
2.460
2.550
121,714
-0.05(-1.92%)
Jun 13, 2022
2.580
2.750
2.500
2.600
370,869
-0.04(-1.52%)
Jun 10, 2022
2.750
2.800
2.600
2.640
148,081
-0.11(-4.00%)
Jun 09, 2022
2.650
2.850
2.650
2.750
159,956
+0.07(+2.61%)
Jun 08, 2022
2.710
2.795
2.670
2.680
123,878
-0.06(-2.19%)
Jun 07, 2022
2.680
2.805
2.571
2.740
126,789
+0.09(+3.40%)
Jun 06, 2022
2.690
2.800
2.650
2.650
51,246
-0.02(-0.75%)
Jun 03, 2022
2.770
2.810
2.660
2.670
82,035
-0.09(-3.26%)
Jun 02, 2022
2.670
2.825
2.670
2.760
79,518
+0.06(+2.22%)
Jun 01, 2022
2.740
2.800
2.695
2.700
59,553
-0.01(-0.37%)
May 31, 2022
2.690
2.790
2.690
2.710
60,325
-0.02(-0.73%)
May 27, 2022
2.610
2.750
2.610
2.730
64,013
+0.16(+6.23%)
May 26, 2022
2.600
2.730
2.570
2.570
156,306
+0.01(+0.39%)
May 25, 2022
2.550
2.650
2.501
2.560
112,392
+0.02(+0.79%)
May 24, 2022
2.620
2.620
2.470
2.540
74,794
-0.07(-2.68%)
May 23, 2022
2.510
2.710
2.460
2.610
119,124
+0.14(+5.67%)
May 20, 2022
2.500
2.600
2.470
2.470
143,629
+0.01(+0.41%)
May 19, 2022
2.310
2.480
2.300
2.460
248,276
+0.13(+5.58%)
May 18, 2022
2.420
2.460
2.330
2.330
194,065
-0.11(-4.51%)
May 17, 2022
2.450
2.475
2.420
2.440
105,970
+0.04(+1.67%)
May 16, 2022
2.330
2.460
2.270
2.400
167,844
+0.07(+3.00%)
May 13, 2022
2.430
2.480
2.260
2.330
205,806
-0.07(-2.92%)
May 12, 2022
2.200
2.420
2.200
2.400
318,122
+0.19(+8.60%)
May 11, 2022
2.100
2.300
2.070
2.210
326,865
+0.05(+2.31%)
May 10, 2022
2.370
2.400
2.160
2.160
152,842
-0.21(-8.86%)
May 09, 2022
2.720
2.720
2.340
2.370
354,041
-0.34(-12.55%)
May 06, 2022
2.800
2.800
2.700
2.710
127,283
-0.14(-4.91%)
May 05, 2022
3.020
3.100
2.760
2.850
135,981
-0.23(-7.47%)
May 04, 2022
2.990
3.100
2.990
3.080
169,604
+0.07(+2.33%)
May 03, 2022
3.000
3.030
2.930
3.010
161,025
-0.01(-0.33%)
May 02, 2022
2.960
3.070
2.870
3.020
183,340
+0.06(+2.03%)
Apr 29, 2022
2.988
3.045
2.940
2.960
94,240
-0.05(-1.66%)
Apr 28, 2022
2.930
3.020
2.930
3.010
175,079
+0.16(+5.61%)
Apr 27, 2022
2.860
2.900
2.820
2.850
47,883
-0.01(-0.35%)
Apr 26, 2022
2.810
2.900
2.790
2.860
54,850
+0.03(+1.06%)
Apr 25, 2022
2.830
2.850
2.760
2.830
89,114
+0.00(+0.00%)
Apr 22, 2022
2.890
2.950
2.810
2.830
86,864
-0.05(-1.74%)
Apr 21, 2022
2.980
2.980
2.850
2.880
86,240
-0.09(-3.03%)
Apr 20, 2022
2.980
3.000
2.950
2.970
55,615
-0.01(-0.34%)
Apr 19, 2022
2.990
3.040
2.970
2.980
47,796
+0.00(+0.00%)
Apr 18, 2022
2.960
3.020
2.910
2.980
45,397
+0.00(+0.00%)
Apr 14, 2022
3.000
3.060
2.960
2.980
133,965
-0.05(-1.65%)
Apr 13, 2022
3.040
3.050
2.970
3.030
73,600
+0.04(+1.34%)
Apr 12, 2022
3.100
3.167
2.960
2.990
517,547
-0.11(-3.55%)
Apr 11, 2022
3.100
3.151
3.050
3.100
78,620
+0.00(+0.00%)
Apr 08, 2022
3.090
3.110
3.050
3.100
42,940
+0.00(+0.00%)
Apr 07, 2022
3.110
3.160
2.990
3.100
93,763
-0.01(-0.32%)
Apr 06, 2022
3.040
3.270
2.990
3.110
304,088
+0.03(+0.97%)
Apr 05, 2022
3.050
3.130
3.030
3.080
48,000
+0.04(+1.32%)
Apr 04, 2022
3.040
3.150
2.950
3.040
231,136
+0.00(+0.00%)
Apr 01, 2022
3.060
3.120
3.000
3.040
68,813
-0.02(-0.65%)
Mar 31, 2022
3.060
3.120
3.030
3.060
28,048
-0.04(-1.29%)
Mar 30, 2022
3.100
3.180
3.070
3.100
72,299
-0.02(-0.64%)
Mar 29, 2022
3.050
3.150
3.050
3.120
52,652
+0.07(+2.30%)
Mar 28, 2022
3.070
3.100
2.990
3.050
85,065
-0.03(-0.97%)
Mar 25, 2022
3.020
3.100
3.010
3.080
108,154
+0.06(+1.99%)
Mar 24, 2022
3.010
3.060
2.960
3.020
64,440
-0.01(-0.33%)
Mar 23, 2022
3.010
3.080
2.960
3.030
102,898
+0.03(+1.00%)
Mar 22, 2022
3.000
3.070
2.950
3.000
134,676
+0.00(+0.00%)
Mar 21, 2022
3.050
3.070
2.980
3.000
59,214
-0.07(-2.28%)
Mar 18, 2022
3.040
3.155
2.990
3.070
297,014
-0.02(-0.65%)
Mar 17, 2022
3.010
3.100
2.940
3.090
202,701
+0.08(+2.66%)
Mar 16, 2022
3.110
3.200
2.750
3.010
1,549,232
-0.04(-1.31%)
Mar 15, 2022
3.070
3.130
3.010
3.050
59,223
+0.00(+0.00%)
Mar 14, 2022
3.060
3.115
3.000
3.050
106,000
-0.03(-0.97%)
Mar 11, 2022
3.070
3.100
2.990
3.080
96,989
+0.03(+0.98%)
Mar 10, 2022
3.050
3.088
3.000
3.050
49,921
-0.04(-1.29%)
Mar 09, 2022
3.000
3.120
2.980
3.090
70,685
+0.15(+5.10%)
Mar 08, 2022
2.990
3.060
2.940
2.940
237,540
-0.05(-1.67%)
Mar 07, 2022
3.240
3.240
2.970
2.990
194,785
-0.21(-6.56%)
Mar 04, 2022
3.180
3.210
3.120
3.200
135,790
-0.03(-0.93%)
Mar 03, 2022
3.290
3.319
3.220
3.230
124,701
-0.07(-2.12%)
Mar 02, 2022
3.350
3.390
3.240
3.300
131,227
+0.00(+0.00%)
Mar 01, 2022
3.270
3.420
3.200
3.300
220,262
+0.01(+0.30%)
Feb 28, 2022
3.250
3.321
3.240
3.290
173,352
-0.01(-0.30%)
Feb 25, 2022
3.210
3.320
3.160
3.300
193,232
+0.11(+3.45%)
Feb 24, 2022
3.000
3.220
2.930
3.190
282,644
+0.11(+3.57%)
Feb 23, 2022
3.180
3.230
3.080
3.080
146,188
-0.06(-1.91%)
Feb 22, 2022
3.260
3.300
3.090
3.140
351,267
-0.14(-4.27%)
Feb 18, 2022
3.280
0
+0.02(+0.61%)
Feb 17, 2022
3.390
3.430
3.250
3.260
203,553
-0.18(-5.23%)
Feb 16, 2022
3.850
3.850
3.310
3.440
392,833
-0.47(-12.02%)
Feb 15, 2022
3.820
3.950
3.760
3.910
135,394
+0.10(+2.62%)
Feb 14, 2022
3.800
3.850
3.726
3.810
85,887
+0.01(+0.26%)
Feb 11, 2022
3.790
3.890
3.770
3.800
206,309
-0.09(-2.31%)
Feb 10, 2022
3.830
3.900
3.720
3.890
201,484
+0.05(+1.30%)
Feb 09, 2022
3.760
3.850
3.660
3.840
244,783
+0.16(+4.35%)
Feb 08, 2022
3.500
3.770
3.500
3.680
380,907
+0.21(+6.05%)
Feb 07, 2022
3.290
3.510
3.265
3.470
1,114,755
+0.40(+13.03%)
Feb 04, 2022
3.010
3.090
2.960
3.070
601,519
+0.03(+0.99%)
Feb 03, 2022
2.950
3.040
3.040
114,479
+0.08(+2.70%)
Feb 02, 2022
2.980
2.990
2.890
2.960
59,122
-0.03(-1.00%)
Feb 01, 2022
2.990
3.040
2.940
2.990
82,136
+0.05(+1.70%)
Jan 31, 2022
2.850
3.000
2.940
401,839
+0.03(+1.03%)
Jan 28, 2022
2.850
2.910
2.750
2.910
116,920
+0.07(+2.46%)
Jan 27, 2022
3.000
3.000
2.825
2.840
105,590
-0.12(-4.05%)
Jan 26, 2022
3.170
3.180
2.920
2.960
156,373
-0.16(-5.13%)
Jan 25, 2022
3.040
3.130
2.860
3.120
231,235
+0.00(+0.00%)
Jan 24, 2022
2.760
3.270
2.560
3.120
1,039,220
+0.28(+9.86%)
Jan 21, 2022
2.890
2.950
2.790
2.840
142,707
-0.09(-3.07%)
Jan 20, 2022
2.900
3.150
2.900
2.930
264,120
-0.03(-1.01%)
Jan 19, 2022
2.830
3.050
2.740
2.960
407,763
+0.13(+4.59%)
Jan 18, 2022
2.950
2.965
2.790
2.830
330,625
-0.13(-4.39%)
Jan 14, 2022
2.960
0
-0.02(-0.67%)
Jan 13, 2022
3.000
3.090
2.980
2.980
57,096
-0.05(-1.65%)
Jan 12, 2022
3.160
3.230
3.020
3.030
111,050
-0.10(-3.19%)
Jan 11, 2022
2.970
3.171
2.970
3.130
236,417
+0.13(+4.33%)
Jan 10, 2022
3.020
3.038
2.960
3.000
138,783
+0.03(+1.01%)
Jan 07, 2022
2.950
3.100
2.950
2.970
118,079
+0.01(+0.34%)
Jan 06, 2022
2.980
3.050
2.960
2.960
113,660
-0.02(-0.67%)
Jan 05, 2022
3.040
3.175
2.980
2.980
109,153
-0.09(-2.93%)
Jan 04, 2022
3.060
3.155
2.970
3.070
310,415
+0.04(+1.32%)
Jan 03, 2022
3.000
3.080
2.947
3.030
172,640
+0.06(+2.02%)
Dec 31, 2021
2.990
3.055
2.960
2.970
249,424
-0.02(-0.67%)
Dec 30, 2021
2.950
3.065
2.950
2.990
173,618
+0.02(+0.67%)
Dec 29, 2021
3.040
3.080
2.960
2.970
236,800
-0.06(-1.98%)
Dec 28, 2021
3.060
3.110
3.020
3.030
167,304
-0.03(-0.98%)
Dec 27, 2021
3.030
3.130
2.990
3.060
158,733
+0.05(+1.66%)
Dec 23, 2021
2.920
3.085
2.920
3.010
147,239
+0.08(+2.73%)
Dec 22, 2021
2.890
3.040
2.860
2.930
268,706
+0.03(+1.03%)
Dec 21, 2021
2.860
2.980
2.800
2.900
342,428
+0.03(+1.05%)
Dec 20, 2021
2.820
2.885
2.750
2.870
163,956
-0.04(-1.37%)
Dec 17, 2021
2.810
2.960
2.800
2.910
196,838
+0.06(+2.11%)
Dec 16, 2021
2.840
2.960
2.830
2.850
257,304
-0.03(-1.04%)
Dec 15, 2021
3.000
3.000
2.540
2.880
1,177,268
-0.10(-3.36%)
Dec 14, 2021
3.040
3.148
2.980
2.980
376,607
-0.11(-3.56%)
Dec 13, 2021
3.280
3.300
3.090
3.090
196,736
-0.19(-5.79%)
Dec 10, 2021
3.160
3.416
3.130
3.280
767,352
+0.13(+4.13%)
Dec 09, 2021
3.210
3.235
3.150
3.150
101,267
-0.09(-2.78%)
Dec 08, 2021
3.230
3.300
3.180
3.240
105,996
+0.01(+0.31%)
Dec 07, 2021
3.270
3.390
3.200
3.230
684,846
+0.04(+1.25%)
Dec 06, 2021
2.860
3.290
2.860
3.190
308,666
+0.19(+6.33%)
Dec 03, 2021
3.140
3.150
3.000
3.000
154,690
-0.09(-2.91%)
Dec 02, 2021
2.990
3.140
2.990
3.090
295,241
+0.12(+4.04%)
Dec 01, 2021
3.230
3.290
2.970
2.970
317,515
-0.22(-6.90%)
Nov 30, 2021
3.190
3.220
3.110
3.190
267,270
-0.05(-1.54%)
Nov 29, 2021
3.370
3.370
3.210
3.240
204,982
-0.08(-2.41%)
Nov 26, 2021
3.330
3.360
3.290
3.320
139,436
-0.12(-3.49%)
Nov 24, 2021
3.360
3.470
3.350
3.440
101,117
+0.07(+2.08%)
Nov 23, 2021
3.350
3.401
3.300
3.370
121,603
+0.03(+0.90%)
Nov 22, 2021
3.450
3.450
3.300
3.340
324,577
-0.08(-2.34%)
Nov 19, 2021
3.420
3.510
3.385
3.420
315,926
+0.01(+0.29%)
Nov 18, 2021
3.420
3.415
3.400
3.410
167,501
-0.03(-0.87%)
Nov 17, 2021
3.490
3.500
3.400
3.440
135,025
-0.02(-0.58%)
Nov 16, 2021
3.490
3.510
3.390
3.460
328,863
+0.04(+1.17%)
Nov 15, 2021
3.540
3.570
3.410
3.420
157,571
-0.03(-0.87%)
Nov 12, 2021
3.450
3.520
3.440
3.450
158,153
+0.02(+0.58%)
Nov 11, 2021
3.410
3.535
3.400
3.430
191,354
+0.04(+1.18%)
Nov 10, 2021
3.600
3.390
881,108
-0.17(-4.78%)
Nov 09, 2021
3.820
3.820
3.350
3.560
1,026,056
-0.25(-6.56%)
Nov 08, 2021
3.970
3.970
3.630
3.810
617,983
+0.01(+0.26%)
Nov 05, 2021
3.910
3.970
3.770
3.800
245,171
-0.12(-3.06%)
Nov 04, 2021
3.390
4.250
3.390
3.920
2,115,130
+0.50(+14.62%)
Nov 03, 2021
3.550
3.560
3.400
3.420
447,560
-0.09(-2.56%)
Nov 02, 2021
3.570
3.580
3.400
3.510
242,800
-0.05(-1.40%)
Nov 01, 2021
3.480
3.610
3.430
3.560
182,090
+0.13(+3.79%)
Oct 29, 2021
3.410
3.465
3.392
3.430
176,395
+0.03(+0.88%)
Oct 28, 2021
3.430
3.460
3.380
3.400
148,763
-0.01(-0.29%)
Oct 27, 2021
3.560
3.550
3.355
3.410
220,765
-0.11(-3.12%)
Oct 26, 2021
3.680
3.490
3.520
502,794
-0.20(-5.38%)
Oct 25, 2021
3.630
3.760
3.600
3.720
251,516
+0.08(+2.20%)
Oct 22, 2021
3.710
3.760
3.600
3.640
164,036
-0.09(-2.41%)
Oct 21, 2021
3.800
3.730
3.700
3.730
253,718
+0.00(+0.00%)
Oct 20, 2021
3.720
3.740
3.687
3.730
117,476
-0.01(-0.27%)
Oct 19, 2021
3.720
3.770
3.705
3.740
227,743
+0.04(+1.08%)
Oct 18, 2021
3.730
3.740
3.620
3.700
106,660
-0.01(-0.27%)
Oct 15, 2021
3.750
3.780
3.700
3.710
51,665
-0.02(-0.54%)
Oct 14, 2021
3.730
3.760
3.690
3.730
193,503
+0.04(+1.08%)
Oct 13, 2021
3.760
3.780
3.680
3.690
80,032
-0.08(-2.12%)
Oct 12, 2021
3.730
3.800
3.700
3.770
69,321
+0.03(+0.80%)
Oct 11, 2021
3.740
3.795
3.740
3.740
122,857
-0.01(-0.27%)
Oct 08, 2021
3.760
3.780
3.700
3.750
130,593
-0.04(-1.06%)
Oct 07, 2021
3.720
3.830
3.710
3.790
79,870
+0.07(+1.88%)
Oct 06, 2021
3.720
3.810
3.660
3.720
113,535
-0.02(-0.53%)
Oct 05, 2021
3.820
3.850
3.730
3.740
116,201
-0.10(-2.60%)
Oct 04, 2021
4.240
4.265
3.800
3.840
431,642
-0.33(-7.91%)
Oct 01, 2021
4.200
4.250
4.080
4.170
297,319
+0.04(+0.97%)
Sep 30, 2021
4.050
4.130
3.960
4.130
388,637
+0.13(+3.25%)
Sep 29, 2021
3.570
4.140
3.550
4.000
4,321,947
+0.48(+13.64%)
Sep 28, 2021
3.860
3.910
3.520
3.520
672,138
-0.28(-7.37%)
Sep 27, 2021
3.680
3.920
3.660
3.800
679,448
+0.20(+5.56%)
Sep 24, 2021
3.510
3.810
3.510
3.600
798,542
+0.10(+2.86%)
Sep 23, 2021
3.550
3.550
3.360
3.500
609,590
-0.04(-1.13%)
Sep 22, 2021
3.510
3.590
3.490
3.540
156,773
+0.03(+0.85%)
Sep 21, 2021
3.520
3.540
3.470
3.510
98,435
-0.01(-0.28%)
Sep 20, 2021
3.400
3.520
3.350
3.520
393,115
+0.06(+1.73%)
Sep 17, 2021
3.440
3.558
3.440
3.460
278,806
+0.00(+0.00%)
Sep 16, 2021
3.470
3.500
3.390
3.460
252,678
+0.02(+0.58%)
Sep 15, 2021
3.420
3.480
3.380
3.440
125,505
+0.02(+0.58%)
Sep 14, 2021
3.520
3.540
3.410
3.420
103,976
-0.09(-2.56%)
Sep 13, 2021
3.460
3.540
3.450
3.510
139,749
+0.06(+1.74%)
Sep 10, 2021
3.520
3.570
3.430
3.450
168,943
-0.06(-1.71%)
Sep 09, 2021
3.420
3.580
3.420
3.510
106,662
+0.06(+1.74%)
Sep 08, 2021
3.470
3.520
3.380
3.450
236,962
-0.03(-0.86%)
Sep 07, 2021
3.520
3.580
3.460
3.480
177,735
-0.05(-1.42%)
Sep 03, 2021
3.470
3.575
3.400
3.530
396,173
+0.03(+0.86%)
Sep 02, 2021
3.530
3.610
3.470
3.500
195,705
-0.03(-0.85%)
Sep 01, 2021
3.510
3.535
3.445
3.530
163,142
+0.02(+0.57%)
Aug 31, 2021
3.490
3.550
3.460
3.510
235,619
-0.01(-0.28%)
Aug 30, 2021
3.660
3.660
3.480
3.520
189,957
-0.16(-4.35%)
Aug 27, 2021
3.600
3.720
3.560
3.680
301,244
+0.08(+2.22%)
Aug 26, 2021
3.640
3.700
3.590
3.600
125,162
-0.04(-1.10%)
Aug 25, 2021
3.570
3.740
3.570
3.640
146,889
+0.03(+0.83%)
Aug 24, 2021
3.550
3.680
3.530
3.610
133,210
+0.04(+1.12%)
Aug 23, 2021
3.540
3.700
3.470
3.570
536,821
+0.06(+1.71%)
Aug 20, 2021
3.450
3.540
3.420
3.510
132,584
+0.03(+0.86%)
Aug 19, 2021
3.460
3.542
3.410
3.480
235,812
-0.09(-2.52%)
Aug 18, 2021
3.520
3.640
3.480
3.570
154,109
+0.01(+0.28%)
Aug 17, 2021
3.660
3.710
3.510
3.560
376,777
-0.11(-3.00%)
Aug 16, 2021
3.680
3.710
3.620
3.670
136,412
-0.02(-0.54%)
Aug 13, 2021
3.640
3.725
3.590
3.690
269,471
+0.08(+2.22%)
Aug 12, 2021
3.640
3.680
3.590
3.610
183,845
-0.04(-1.10%)
Aug 11, 2021
3.610
3.690
3.585
3.650
109,266
-0.01(-0.27%)
Aug 10, 2021
3.640
3.660
3.600
3.660
150,546
+0.02(+0.55%)
Aug 09, 2021
3.620
3.730
3.580
3.640
188,311
-0.01(-0.27%)
Aug 06, 2021
3.650
3.690
3.550
3.650
345,556
+0.02(+0.55%)
Aug 05, 2021
3.480
3.640
3.460
3.630
296,396
+0.12(+3.42%)
Aug 04, 2021
3.470
3.720
3.330
3.510
787,383
-0.53(-13.12%)
Aug 03, 2021
3.730
4.100
3.695
4.040
991,407
+0.29(+7.73%)
Aug 02, 2021
3.620
3.755
3.620
3.750
356,304
+0.13(+3.59%)
Jul 30, 2021
3.640
3.660
3.552
3.620
198,465
-0.02(-0.55%)
Jul 29, 2021
3.600
3.690
3.570
3.640
193,485
+0.05(+1.39%)
Jul 28, 2021
3.570
3.650
3.480
3.590
156,072
+0.02(+0.56%)
Jul 27, 2021
3.580
3.580
3.490
3.570
141,895
-0.06(-1.65%)
Jul 26, 2021
3.560
3.665
3.550
3.630
175,449
+0.04(+1.11%)
Jul 23, 2021
3.520
3.620
3.500
3.590
131,579
+0.10(+2.87%)
Jul 22, 2021
3.570
3.580
3.457
3.490
105,582
-0.09(-2.51%)
Jul 21, 2021
3.520
3.670
3.520
3.580
176,631
+0.09(+2.58%)
Jul 20, 2021
3.430
3.600
3.380
3.490
307,780
+0.09(+2.65%)
Jul 19, 2021
3.500
3.505
3.330
3.400
438,209
-0.11(-3.13%)
Jul 16, 2021
3.620
3.620
3.505
3.510
266,484
-0.11(-3.04%)
Jul 15, 2021
3.520
3.630
3.510
3.620
169,030
+0.03(+0.84%)
Jul 14, 2021
3.530
3.621
3.530
3.590
159,343
+0.05(+1.41%)
Jul 13, 2021
3.530
3.620
3.515
3.540
123,534
-0.06(-1.67%)
Jul 12, 2021
3.600
3.650
3.550
3.600
138,360
-0.01(-0.28%)
Jul 09, 2021
3.570
3.660
3.490
3.610
147,238
+0.12(+3.44%)
Jul 08, 2021
3.500
3.580
3.360
3.490
385,804
-0.10(-2.79%)
Jul 07, 2021
3.740
3.750
3.550
3.590
390,436
-0.14(-3.75%)
Jul 06, 2021
3.680
3.770
3.620
3.730
341,884
+0.09(+2.47%)
Jul 02, 2021
3.650
3.720
3.570
3.640
303,908
+0.02(+0.55%)
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.