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
Fuji Heavy Inds ADR
(OP:
FUJHY
)
10.57
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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, 2023
9.370
9.410
9.340
9.385
35,373
-0.03(-0.27%)
Jun 29, 2023
9.410
9.410
9.385
9.410
38,939
+0.06(+0.64%)
Jun 28, 2023
9.260
9.420
9.260
9.350
22,287
+0.19(+2.02%)
Jun 27, 2023
9.180
9.180
9.100
9.165
29,432
-0.04(-0.38%)
Jun 26, 2023
9.030
9.200
9.030
9.200
19,762
+0.06(+0.66%)
Jun 23, 2023
9.080
9.290
9.080
9.140
50,901
-0.23(-2.45%)
Jun 22, 2023
9.380
9.470
9.350
9.370
28,957
-0.09(-0.90%)
Jun 21, 2023
9.570
9.570
9.400
9.455
22,695
+0.17(+1.78%)
Jun 20, 2023
9.360
9.360
9.250
9.290
17,081
-0.10(-1.06%)
Jun 16, 2023
9.560
9.560
9.370
9.390
30,531
-0.17(-1.78%)
Jun 15, 2023
9.500
9.590
9.460
9.560
51,750
-0.08(-0.83%)
Jun 14, 2023
9.780
9.780
9.480
9.640
39,088
+0.18(+1.90%)
Jun 13, 2023
9.340
9.520
9.340
9.460
62,363
+0.24(+2.60%)
Jun 12, 2023
9.220
9.240
9.190
9.220
9,226
+0.07(+0.76%)
Jun 09, 2023
9.170
9.230
9.071
9.150
16,107
+0.05(+0.55%)
Jun 08, 2023
9.000
9.130
8.990
9.100
29,803
+0.03(+0.33%)
Jun 07, 2023
8.995
9.170
8.995
9.070
28,686
-0.12(-1.31%)
Jun 06, 2023
9.020
9.250
9.020
9.190
22,333
+0.20(+2.22%)
Jun 05, 2023
8.820
9.030
8.820
8.990
31,370
+0.18(+2.04%)
Jun 02, 2023
8.730
8.820
8.640
8.810
25,393
+0.23(+2.68%)
Jun 01, 2023
8.600
8.620
8.483
8.580
61,971
+0.05(+0.59%)
May 31, 2023
8.640
8.640
8.480
8.530
17,523
-0.10(-1.16%)
May 30, 2023
8.660
8.695
8.590
8.630
19,221
+0.12(+1.39%)
May 26, 2023
8.405
8.520
8.405
8.512
19,120
+0.05(+0.60%)
May 25, 2023
8.480
8.480
8.380
8.461
41,945
+0.01(+0.13%)
May 24, 2023
8.430
8.450
8.393
8.450
15,485
-0.03(-0.35%)
May 23, 2023
8.460
8.509
8.460
8.480
48,707
+0.01(+0.12%)
May 22, 2023
8.300
8.488
8.300
8.470
9,269
+0.19(+2.29%)
May 19, 2023
8.359
8.359
8.270
8.280
21,417
+0.06(+0.73%)
May 18, 2023
8.270
8.270
8.210
8.220
10,810
-0.14(-1.70%)
May 17, 2023
8.320
8.490
8.300
8.363
9,635
-0.02(-0.27%)
May 16, 2023
8.280
8.400
8.280
8.385
16,517
+0.12(+1.41%)
May 15, 2023
8.100
8.280
8.100
8.269
17,297
-0.05(-0.62%)
May 12, 2023
8.460
8.460
8.260
8.320
86,721
+0.09(+1.09%)
May 11, 2023
8.237
8.300
8.160
8.230
37,548
+0.08(+0.98%)
May 10, 2023
8.130
8.240
8.130
8.150
15,800
-0.15(-1.87%)
May 09, 2023
8.230
8.290
8.230
8.305
49,421
+0.19(+2.28%)
May 08, 2023
8.110
8.270
8.080
8.120
19,574
+0.03(+0.40%)
May 05, 2023
8.150
8.150
8.010
8.088
20,702
+0.16(+1.99%)
May 04, 2023
8.140
8.140
7.930
7.930
49,349
-0.07(-0.81%)
May 03, 2023
8.000
8.078
7.930
7.995
23,743
+0.00(+0.06%)
May 02, 2023
7.930
8.010
7.880
7.990
42,902
-0.12(-1.48%)
May 01, 2023
7.840
8.110
7.840
8.110
16,030
+0.02(+0.31%)
Apr 28, 2023
8.000
8.100
7.990
8.085
75,154
+0.11(+1.32%)
Apr 27, 2023
7.820
8.000
7.820
7.980
52,494
+0.14(+1.79%)
Apr 26, 2023
7.810
7.840
7.761
7.840
10,843
+0.02(+0.32%)
Apr 25, 2023
7.900
7.900
7.780
7.815
35,681
-0.05(-0.70%)
Apr 24, 2023
7.800
7.890
7.800
7.870
26,857
+0.12(+1.55%)
Apr 21, 2023
7.700
7.840
7.700
7.750
21,845
+0.02(+0.26%)
Apr 20, 2023
7.830
7.850
7.730
7.730
82,568
-0.04(-0.57%)
Apr 19, 2023
7.810
7.810
7.760
7.774
17,626
-0.06(-0.72%)
Apr 18, 2023
7.820
7.910
7.810
7.830
22,075
+0.06(+0.77%)
Apr 17, 2023
7.705
7.770
7.705
7.770
36,302
+0.06(+0.81%)
Apr 14, 2023
7.720
7.850
7.680
7.707
46,353
-0.20(-2.50%)
Apr 13, 2023
7.990
7.990
7.848
7.905
22,143
+0.12(+1.48%)
Apr 12, 2023
7.940
7.940
7.760
7.790
49,035
-0.16(-2.01%)
Apr 11, 2023
7.840
7.950
7.820
7.950
61,234
+0.20(+2.58%)
Apr 10, 2023
7.430
7.760
7.430
7.750
41,985
+0.06(+0.78%)
Apr 06, 2023
7.690
7.710
7.627
7.690
68,907
-0.08(-1.09%)
Apr 05, 2023
7.670
7.920
7.670
7.775
13,463
-0.14(-1.80%)
Apr 04, 2023
8.000
8.000
7.890
7.918
62,129
-0.05(-0.66%)
Apr 03, 2023
8.000
8.000
7.950
7.970
44,326
+0.02(+0.25%)
Mar 31, 2023
7.980
7.980
7.920
7.950
22,093
-0.02(-0.31%)
Mar 30, 2023
7.780
8.040
7.780
7.975
26,521
+0.03(+0.44%)
Mar 29, 2023
7.910
8.060
7.910
7.940
19,032
+0.07(+0.89%)
Mar 28, 2023
7.810
7.960
7.810
7.870
25,621
-0.04(-0.51%)
Mar 27, 2023
7.920
7.920
7.842
7.910
45,294
+0.08(+1.02%)
Mar 24, 2023
7.750
7.830
7.750
7.830
32,857
+0.00(+0.00%)
Mar 23, 2023
7.835
7.900
7.760
7.830
18,785
+0.15(+1.95%)
Mar 22, 2023
7.750
7.820
7.680
7.680
60,903
+0.02(+0.26%)
Mar 21, 2023
7.570
7.690
7.570
7.660
63,748
+0.04(+0.52%)
Mar 20, 2023
7.615
7.700
7.580
7.620
45,256
+0.12(+1.60%)
Mar 17, 2023
7.560
7.615
7.500
7.500
79,404
-0.16(-2.14%)
Mar 16, 2023
7.650
7.690
7.530
7.664
84,648
+0.14(+1.85%)
Mar 15, 2023
7.640
7.640
7.480
7.525
81,856
-0.22(-2.90%)
Mar 14, 2023
7.600
7.750
7.600
7.750
55,540
-0.16(-2.02%)
Mar 13, 2023
7.900
8.000
7.810
7.910
35,218
-0.20(-2.47%)
Mar 10, 2023
8.150
8.290
8.060
8.110
55,423
-0.21(-2.52%)
Mar 09, 2023
8.380
8.430
8.295
8.320
16,508
-0.04(-0.48%)
Mar 08, 2023
8.350
8.390
8.310
8.360
30,026
+0.11(+1.33%)
Mar 07, 2023
8.300
8.330
8.195
8.250
27,850
+0.03(+0.36%)
Mar 06, 2023
8.240
8.240
8.100
8.220
17,150
-0.02(-0.24%)
Mar 03, 2023
8.120
8.290
8.120
8.240
39,841
+0.12(+1.48%)
Mar 02, 2023
7.990
8.140
7.990
8.120
48,136
+0.00(+0.00%)
Mar 01, 2023
8.080
8.120
8.040
8.120
62,767
+0.15(+1.88%)
Feb 28, 2023
8.040
8.040
7.951
7.970
57,713
-0.13(-1.60%)
Feb 27, 2023
8.065
8.130
8.050
8.100
19,808
+0.09(+1.17%)
Feb 24, 2023
8.040
8.040
7.951
8.006
57,239
-0.02(-0.30%)
Feb 23, 2023
7.940
8.060
7.940
8.030
36,843
+0.04(+0.50%)
Feb 22, 2023
8.100
8.100
7.990
7.990
19,494
-0.15(-1.84%)
Feb 21, 2023
8.210
8.210
8.080
8.140
61,105
-0.10(-1.21%)
Feb 17, 2023
8.110
8.240
8.110
8.240
17,470
+0.07(+0.86%)
Feb 16, 2023
8.090
8.240
8.090
8.170
100,910
+0.13(+1.62%)
Feb 15, 2023
7.910
8.040
7.910
8.040
37,255
+0.07(+0.88%)
Feb 14, 2023
7.940
8.010
7.910
7.970
59,396
-0.08(-0.99%)
Feb 13, 2023
7.911
8.050
7.910
8.050
43,882
+0.16(+2.03%)
Feb 10, 2023
7.900
7.940
7.870
7.890
30,085
-0.04(-0.50%)
Feb 09, 2023
8.020
8.020
7.890
7.930
45,319
-0.06(-0.75%)
Feb 08, 2023
7.940
8.070
7.940
7.990
42,508
-0.22(-2.68%)
Feb 07, 2023
8.140
8.210
8.140
8.210
39,245
+0.08(+0.92%)
Feb 06, 2023
8.200
8.200
8.120
8.135
37,351
-0.06(-0.79%)
Feb 03, 2023
8.100
8.210
8.100
8.200
86,623
-0.05(-0.61%)
Feb 02, 2023
8.340
8.340
8.210
8.250
19,054
-0.08(-0.96%)
Feb 01, 2023
8.250
8.340
8.230
8.330
194,336
+0.15(+1.83%)
Jan 31, 2023
8.090
8.200
8.090
8.180
118,836
+0.12(+1.49%)
Jan 30, 2023
8.000
8.140
8.000
8.060
29,352
-0.08(-0.98%)
Jan 27, 2023
8.051
8.150
8.051
8.140
51,228
+0.08(+0.99%)
Jan 26, 2023
8.010
8.150
8.010
8.060
32,300
+0.09(+1.07%)
Jan 25, 2023
7.900
7.990
7.861
7.975
37,723
+0.15(+1.98%)
Jan 24, 2023
7.860
7.860
7.760
7.820
38,231
-0.02(-0.26%)
Jan 23, 2023
7.790
7.850
7.660
7.840
71,628
+0.00(+0.00%)
Jan 20, 2023
7.790
7.840
7.720
7.840
54,630
+0.15(+1.95%)
Jan 19, 2023
7.750
7.750
7.610
7.690
66,828
-0.14(-1.85%)
Jan 18, 2023
7.880
7.940
7.780
7.835
80,860
+0.09(+1.23%)
Jan 17, 2023
7.680
7.770
7.680
7.740
143,353
+0.11(+1.44%)
Jan 13, 2023
7.570
7.630
7.570
7.630
100,568
-0.13(-1.68%)
Jan 12, 2023
7.726
7.790
7.650
7.760
81,911
+0.01(+0.13%)
Jan 11, 2023
7.530
7.790
7.530
7.750
50,362
-0.13(-1.65%)
Jan 10, 2023
8.000
8.000
7.760
7.880
34,093
+0.16(+2.07%)
Jan 09, 2023
7.990
7.990
7.520
7.720
64,373
+0.00(+0.00%)
Jan 06, 2023
7.620
7.760
7.590
7.720
40,326
+0.25(+3.35%)
Jan 05, 2023
7.620
7.620
7.470
7.470
53,566
-0.03(-0.40%)
Jan 04, 2023
7.575
7.747
7.500
7.500
102,874
-0.09(-1.19%)
Jan 03, 2023
7.920
7.920
7.580
7.590
24,127
+0.03(+0.40%)
Dec 30, 2022
7.830
7.830
7.560
7.560
91,810
+0.01(+0.13%)
Dec 29, 2022
7.300
7.560
7.300
7.550
54,826
+0.08(+1.07%)
Dec 28, 2022
7.540
7.650
7.470
7.470
276,923
-0.08(-1.02%)
Dec 27, 2022
7.760
7.760
7.540
7.547
63,822
-0.08(-1.09%)
Dec 23, 2022
7.400
7.730
7.400
7.630
32,087
-0.08(-1.04%)
Dec 22, 2022
7.750
7.948
7.640
7.710
37,136
-0.02(-0.26%)
Dec 21, 2022
7.930
7.930
7.690
7.730
58,346
-0.18(-2.28%)
Dec 20, 2022
7.970
8.028
7.910
7.910
101,817
-0.23(-2.83%)
Dec 19, 2022
7.920
8.190
7.920
8.140
45,370
-0.03(-0.37%)
Dec 16, 2022
8.199
8.199
8.120
8.170
35,018
+0.05(+0.62%)
Dec 15, 2022
7.940
8.310
7.940
8.120
33,579
-0.03(-0.37%)
Dec 14, 2022
8.190
8.309
7.990
8.150
24,975
-0.12(-1.39%)
Dec 13, 2022
8.450
8.450
8.207
8.265
66,606
+0.13(+1.66%)
Dec 12, 2022
8.150
8.180
8.090
8.130
44,857
+0.04(+0.49%)
Dec 09, 2022
8.145
8.170
8.090
8.090
33,984
-0.13(-1.58%)
Dec 08, 2022
8.150
8.280
8.140
8.220
44,518
+0.07(+0.86%)
Dec 07, 2022
8.255
8.255
8.110
8.150
59,698
-0.05(-0.61%)
Dec 06, 2022
8.240
8.272
8.190
8.200
43,784
+0.10(+1.23%)
Dec 05, 2022
8.150
8.230
8.050
8.100
82,869
-0.17(-2.00%)
Dec 02, 2022
8.130
8.300
8.130
8.265
38,433
-0.08(-0.92%)
Dec 01, 2022
8.090
8.450
8.090
8.342
68,146
-0.17(-1.97%)
Nov 30, 2022
8.515
8.550
8.360
8.510
71,835
+0.33(+4.03%)
Nov 29, 2022
8.120
8.330
8.120
8.180
59,223
-0.05(-0.61%)
Nov 28, 2022
8.480
8.480
8.200
8.230
37,288
-0.21(-2.43%)
Nov 25, 2022
8.560
8.560
8.300
8.435
15,705
+0.05(+0.66%)
Nov 23, 2022
8.220
8.410
8.150
8.380
119,058
+0.03(+0.36%)
Nov 22, 2022
8.070
8.380
8.070
8.350
40,195
+0.23(+2.83%)
Nov 21, 2022
8.120
8.179
8.080
8.120
55,568
+0.06(+0.74%)
Nov 18, 2022
8.000
8.125
8.000
8.060
50,210
+0.15(+1.90%)
Nov 17, 2022
8.010
8.090
7.600
7.910
33,762
-0.12(-1.49%)
Nov 16, 2022
7.980
8.160
7.980
8.030
20,375
-0.22(-2.67%)
Nov 15, 2022
8.350
8.350
8.200
8.250
40,167
-0.05(-0.60%)
Nov 14, 2022
8.248
8.428
8.150
8.300
27,054
-0.18(-2.18%)
Nov 11, 2022
8.770
8.770
8.400
8.485
31,989
-0.04(-0.53%)
Nov 10, 2022
8.390
8.620
8.390
8.530
81,075
+0.18(+2.22%)
Nov 09, 2022
8.350
8.400
8.330
8.345
24,292
-0.22(-2.63%)
Nov 08, 2022
8.370
8.720
8.280
8.570
93,586
+0.01(+0.12%)
Nov 07, 2022
8.700
8.700
8.500
8.560
35,832
-0.10(-1.15%)
Nov 04, 2022
8.500
8.660
8.500
8.660
21,300
+0.26(+3.10%)
Nov 03, 2022
8.430
8.590
8.270
8.400
30,415
-0.04(-0.47%)
Nov 02, 2022
8.220
8.590
8.220
8.440
138,952
+0.59(+7.52%)
Nov 01, 2022
7.950
7.950
7.840
7.850
90,406
+0.05(+0.64%)
Oct 31, 2022
7.850
7.850
7.710
7.800
32,569
-0.01(-0.08%)
Oct 28, 2022
7.831
7.910
7.700
7.806
48,790
+0.13(+1.64%)
Oct 27, 2022
7.930
7.930
7.650
7.680
145,039
-0.14(-1.79%)
Oct 26, 2022
7.865
7.970
7.760
7.820
39,741
-0.05(-0.70%)
Oct 25, 2022
7.898
7.930
7.770
7.875
253,290
+0.12(+1.48%)
Oct 24, 2022
7.685
7.760
7.610
7.760
286,134
+0.13(+1.70%)
Oct 21, 2022
7.620
7.779
7.510
7.630
61,283
+0.05(+0.66%)
Oct 20, 2022
7.825
7.825
7.580
7.580
77,979
-0.05(-0.66%)
Oct 19, 2022
7.765
7.770
7.600
7.630
166,535
+0.03(+0.39%)
Oct 18, 2022
7.686
7.712
7.580
7.600
125,448
-0.13(-1.68%)
Oct 17, 2022
7.480
7.900
7.480
7.730
95,173
+0.20(+2.66%)
Oct 14, 2022
7.460
7.700
7.460
7.530
56,693
-0.12(-1.57%)
Oct 13, 2022
7.510
7.670
7.320
7.650
131,942
+0.16(+2.14%)
Oct 12, 2022
7.670
7.670
7.490
7.490
45,174
-0.18(-2.35%)
Oct 11, 2022
7.645
7.700
7.560
7.670
136,914
+0.06(+0.79%)
Oct 10, 2022
8.020
8.020
7.570
7.610
41,899
-0.09(-1.17%)
Oct 07, 2022
7.892
7.970
7.700
7.700
32,551
-0.12(-1.53%)
Oct 06, 2022
7.940
8.000
7.790
7.820
119,766
-0.12(-1.51%)
Oct 05, 2022
7.630
8.050
7.630
7.940
87,802
-0.09(-1.12%)
Oct 04, 2022
8.210
8.210
7.720
8.030
231,095
+0.28(+3.61%)
Oct 03, 2022
7.600
7.790
7.600
7.750
120,961
+0.18(+2.38%)
Sep 30, 2022
7.260
7.710
7.260
7.570
54,446
-0.27(-3.44%)
Sep 29, 2022
8.130
8.130
7.640
7.840
47,041
-0.30(-3.69%)
Sep 28, 2022
8.000
8.140
8.000
8.140
56,395
+0.07(+0.87%)
Sep 27, 2022
8.190
8.270
8.070
8.070
104,963
-0.20(-2.47%)
Sep 26, 2022
8.350
8.390
8.270
8.274
40,038
-0.26(-3.00%)
Sep 23, 2022
8.720
8.900
8.500
8.530
31,625
-0.30(-3.40%)
Sep 22, 2022
8.820
8.856
8.640
8.830
34,381
+0.28(+3.27%)
Sep 21, 2022
8.690
8.730
8.550
8.550
81,567
-0.22(-2.51%)
Sep 20, 2022
8.766
8.890
8.730
8.770
56,776
-0.14(-1.57%)
Sep 19, 2022
8.790
8.910
8.760
8.910
149,737
+0.12(+1.37%)
Sep 16, 2022
8.800
8.910
8.710
8.790
38,758
-0.01(-0.11%)
Sep 15, 2022
8.950
9.020
8.770
8.800
31,968
+0.00(+0.00%)
Sep 14, 2022
8.840
8.910
8.800
8.800
32,897
+0.06(+0.69%)
Sep 13, 2022
9.050
9.050
8.700
8.740
56,302
-0.52(-5.56%)
Sep 12, 2022
9.220
9.540
9.220
9.255
109,629
+0.04(+0.43%)
Sep 09, 2022
9.213
9.240
9.150
9.215
48,803
+0.21(+2.28%)
Sep 08, 2022
8.965
9.060
8.965
9.010
27,224
+0.01(+0.11%)
Sep 07, 2022
8.800
9.000
8.800
9.000
65,452
+0.30(+3.45%)
Sep 06, 2022
8.790
8.790
8.665
8.700
80,314
-0.16(-1.78%)
Sep 02, 2022
8.925
8.963
8.850
8.857
12,892
-0.14(-1.58%)
Sep 01, 2022
9.065
9.100
9.000
9.000
36,692
-0.01(-0.11%)
Aug 31, 2022
9.170
9.170
8.950
9.010
525,017
+0.21(+2.39%)
Aug 30, 2022
8.880
8.880
8.790
8.800
32,955
-0.01(-0.11%)
Aug 29, 2022
8.550
8.850
8.550
8.810
21,142
+0.13(+1.50%)
Aug 26, 2022
8.870
8.870
8.680
8.680
15,585
-0.27(-2.96%)
Aug 25, 2022
8.910
8.950
8.890
8.945
49,208
+0.05(+0.62%)
Aug 24, 2022
8.815
8.940
8.760
8.890
85,948
+0.03(+0.37%)
Aug 23, 2022
8.830
8.960
8.830
8.857
37,741
-0.04(-0.49%)
Aug 22, 2022
8.980
9.030
8.900
8.900
20,829
-0.11(-1.22%)
Aug 19, 2022
9.105
9.123
8.980
9.010
32,098
-0.18(-1.96%)
Aug 18, 2022
9.070
9.190
9.070
9.190
21,281
+0.06(+0.66%)
Aug 17, 2022
9.150
9.160
9.080
9.130
22,424
+0.06(+0.66%)
Aug 16, 2022
9.001
9.230
9.001
9.070
22,251
-0.11(-1.14%)
Aug 15, 2022
9.080
9.210
9.080
9.175
28,865
-0.07(-0.81%)
Aug 12, 2022
9.320
9.320
9.210
9.250
22,672
-0.02(-0.22%)
Aug 11, 2022
9.230
9.350
9.230
9.270
34,579
+0.00(+0.00%)
Aug 10, 2022
8.970
9.300
8.970
9.270
55,071
+0.45(+5.10%)
Aug 09, 2022
8.880
8.880
8.800
8.820
150,296
-0.06(-0.68%)
Aug 08, 2022
8.650
8.900
8.650
8.880
9,804
+0.07(+0.79%)
Aug 05, 2022
8.640
8.920
8.640
8.810
36,485
-0.10(-1.12%)
Aug 04, 2022
8.650
8.940
8.630
8.910
64,742
+0.67(+8.08%)
Aug 03, 2022
8.260
8.270
8.190
8.244
83,238
-0.60(-6.79%)
Aug 02, 2022
8.734
9.000
8.730
8.845
88,217
+0.09(+0.97%)
Aug 01, 2022
8.880
8.880
8.759
8.760
40,991
+0.07(+0.81%)
Jul 29, 2022
8.860
8.860
8.520
8.690
13,957
+0.00(+0.00%)
Jul 28, 2022
8.670
8.770
8.610
8.690
34,535
-0.04(-0.46%)
Jul 27, 2022
8.590
8.730
8.590
8.730
30,680
+0.10(+1.16%)
Jul 26, 2022
8.630
8.660
8.600
8.630
27,586
+0.02(+0.23%)
Jul 25, 2022
8.610
8.610
8.570
8.610
63,768
+0.13(+1.53%)
Jul 22, 2022
8.560
8.620
8.480
8.480
27,301
-0.17(-2.01%)
Jul 21, 2022
8.650
8.670
8.610
8.654
25,775
+0.08(+0.98%)
Jul 20, 2022
8.610
8.610
8.530
8.570
32,385
-0.10(-1.15%)
Jul 19, 2022
8.630
8.690
8.552
8.670
50,164
+0.31(+3.71%)
Jul 18, 2022
8.290
8.435
8.290
8.360
32,169
-0.01(-0.07%)
Jul 15, 2022
8.320
8.380
8.300
8.366
22,588
+0.05(+0.55%)
Jul 14, 2022
8.300
8.426
8.250
8.320
71,245
+0.01(+0.12%)
Jul 13, 2022
8.250
8.310
8.200
8.310
23,675
+0.00(+0.00%)
Jul 12, 2022
8.250
8.360
8.250
8.310
54,058
+0.02(+0.24%)
Jul 11, 2022
8.440
8.440
8.290
8.290
29,544
-0.06(-0.71%)
Jul 08, 2022
8.550
8.550
8.305
8.349
28,208
-0.19(-2.21%)
Jul 07, 2022
8.545
8.550
8.420
8.537
54,398
+0.14(+1.64%)
Jul 06, 2022
8.445
8.445
8.370
8.400
146,777
-0.16(-1.87%)
Jul 05, 2022
8.600
8.600
8.400
8.560
50,611
+0.00(+0.00%)
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.