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
Bank of China Ltd Ad ADR
(OP:
BACHY
)
12.45
+0.11 (+0.89%)
Streaming Delayed Price
Updated: 3:49 PM EDT, May 24, 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, 2021
8.970
8.980
8.910
8.930
62,065
-0.03(-0.33%)
Jun 29, 2021
8.970
8.990
8.950
8.960
56,822
-0.05(-0.55%)
Jun 28, 2021
8.910
9.075
8.910
9.010
82,700
-0.08(-0.88%)
Jun 25, 2021
9.140
9.140
9.040
9.090
40,767
+0.07(+0.78%)
Jun 24, 2021
8.960
9.190
8.960
9.020
56,623
-0.01(-0.11%)
Jun 23, 2021
9.040
9.070
9.010
9.030
69,500
+0.04(+0.44%)
Jun 22, 2021
9.160
9.160
8.960
8.990
142,917
-0.07(-0.77%)
Jun 21, 2021
8.970
9.080
8.960
9.060
595,045
+0.10(+1.12%)
Jun 18, 2021
8.950
9.020
8.950
8.960
65,829
-0.05(-0.55%)
Jun 17, 2021
9.052
9.070
8.992
9.010
68,324
-0.01(-0.11%)
Jun 16, 2021
8.910
9.050
8.910
9.020
50,847
+0.13(+1.46%)
Jun 15, 2021
9.165
9.190
8.890
8.890
86,065
-0.16(-1.77%)
Jun 14, 2021
9.030
9.130
9.030
9.050
55,492
+0.00(+0.00%)
Jun 11, 2021
9.470
9.470
9.020
9.050
925,518
+0.01(+0.11%)
Jun 10, 2021
9.050
9.070
9.040
9.040
77,153
-0.10(-1.09%)
Jun 09, 2021
9.160
9.170
9.127
9.140
122,302
-0.01(-0.11%)
Jun 08, 2021
9.230
9.230
9.120
9.150
98,533
+0.04(+0.44%)
Jun 07, 2021
8.970
9.480
8.970
9.110
80,177
-0.13(-1.41%)
Jun 04, 2021
9.120
9.260
9.120
9.240
70,073
+0.06(+0.65%)
Jun 03, 2021
9.400
9.400
9.180
9.180
513,832
-0.12(-1.29%)
Jun 02, 2021
9.440
9.440
9.263
9.300
314,447
-0.03(-0.32%)
Jun 01, 2021
9.370
9.475
9.310
9.330
106,786
-0.10(-1.01%)
May 28, 2021
9.400
9.440
9.370
9.425
66,448
-0.00(-0.05%)
May 27, 2021
9.650
9.650
9.390
9.430
69,454
+0.00(+0.00%)
May 26, 2021
9.590
9.590
9.340
9.430
148,603
-0.70(-6.91%)
May 25, 2021
10.00
10.28
10.00
10.13
156,439
+0.09(+0.90%)
May 24, 2021
10.04
10.05
10.02
10.04
89,899
+0.04(+0.40%)
May 21, 2021
10.04
10.17
9.951
10.00
30,746
-0.04(-0.36%)
May 20, 2021
9.890
10.05
9.890
10.04
27,241
+0.05(+0.47%)
May 19, 2021
9.990
10.05
9.950
9.990
33,531
-0.03(-0.30%)
May 18, 2021
10.05
10.07
10.01
10.02
120,962
-0.03(-0.30%)
May 17, 2021
9.820
10.05
9.820
10.05
212,627
-0.04(-0.40%)
May 14, 2021
10.05
10.10
10.01
10.09
26,657
+0.02(+0.20%)
May 13, 2021
9.850
10.07
9.850
10.07
81,097
+0.16(+1.61%)
May 12, 2021
9.957
9.970
9.900
9.910
94,823
-0.10(-1.00%)
May 11, 2021
9.970
10.03
9.760
10.01
48,397
-0.02(-0.20%)
May 10, 2021
10.01
10.22
10.01
10.03
38,711
-0.04(-0.40%)
May 07, 2021
10.33
10.33
10.01
10.07
27,664
+0.10(+1.00%)
May 06, 2021
9.875
10.00
9.875
9.970
25,200
-0.03(-0.30%)
May 05, 2021
9.910
10.03
9.910
10.00
40,917
+0.10(+1.01%)
May 04, 2021
9.950
9.950
9.830
9.900
51,629
-0.05(-0.50%)
May 03, 2021
9.810
10.00
9.810
9.950
164,749
+0.04(+0.40%)
Apr 30, 2021
10.01
10.01
9.890
9.910
65,000
-0.17(-1.69%)
Apr 29, 2021
9.970
10.11
9.970
10.08
23,292
+0.07(+0.70%)
Apr 28, 2021
10.18
10.18
9.930
10.01
113,197
+0.03(+0.30%)
Apr 27, 2021
9.960
9.980
9.947
9.980
159,742
+0.10(+0.98%)
Apr 26, 2021
9.760
10.07
9.760
9.883
67,546
-0.22(-2.15%)
Apr 23, 2021
10.20
10.20
10.02
10.10
52,800
+0.06(+0.65%)
Apr 22, 2021
10.01
10.12
10.00
10.04
56,874
+0.01(+0.10%)
Apr 21, 2021
10.04
10.04
9.940
10.03
27,235
+0.03(+0.28%)
Apr 20, 2021
9.950
10.04
9.950
9.997
31,984
+0.04(+0.37%)
Apr 19, 2021
9.950
9.970
9.930
9.960
26,380
+0.05(+0.50%)
Apr 16, 2021
9.750
9.920
9.750
9.910
88,800
+0.05(+0.51%)
Apr 15, 2021
10.01
10.01
9.800
9.860
110,983
+0.01(+0.10%)
Apr 14, 2021
9.750
9.880
9.750
9.850
60,180
+0.12(+1.23%)
Apr 13, 2021
9.620
9.790
9.620
9.730
62,475
+0.08(+0.83%)
Apr 12, 2021
9.490
9.660
9.490
9.650
28,783
+0.06(+0.58%)
Apr 09, 2021
9.555
9.610
9.541
9.594
36,400
+0.00(+0.04%)
Apr 08, 2021
9.480
9.590
9.480
9.590
44,359
+0.12(+1.27%)
Apr 07, 2021
9.650
9.650
9.444
9.470
25,867
-0.04(-0.42%)
Apr 06, 2021
9.520
9.540
9.420
9.510
60,204
+0.02(+0.21%)
Apr 05, 2021
9.730
9.730
9.380
9.490
97,772
+0.02(+0.21%)
Apr 01, 2021
9.395
9.510
9.390
9.470
147,300
-0.06(-0.63%)
Mar 31, 2021
9.500
9.530
9.440
9.530
24,102
+0.10(+1.06%)
Mar 30, 2021
9.475
9.500
9.250
9.430
32,904
-0.04(-0.47%)
Mar 29, 2021
9.590
9.590
9.431
9.475
26,676
+0.05(+0.58%)
Mar 26, 2021
9.340
9.430
9.320
9.420
56,500
+0.10(+1.07%)
Mar 25, 2021
9.310
9.350
9.270
9.320
24,527
+0.08(+0.87%)
Mar 24, 2021
9.425
9.425
9.190
9.240
47,165
-0.10(-1.02%)
Mar 23, 2021
9.354
9.469
9.330
9.335
41,488
-0.14(-1.53%)
Mar 22, 2021
9.290
9.480
9.290
9.480
12,064
+0.21(+2.27%)
Mar 19, 2021
9.260
9.300
9.220
9.270
18,900
-0.06(-0.64%)
Mar 18, 2021
9.410
9.620
9.330
9.330
33,300
-0.10(-1.06%)
Mar 17, 2021
9.250
9.440
9.250
9.430
39,297
+0.18(+1.95%)
Mar 16, 2021
9.170
9.310
9.160
9.250
61,399
-0.14(-1.49%)
Mar 15, 2021
9.310
9.515
9.300
9.390
73,237
+0.23(+2.51%)
Mar 12, 2021
9.160
9.180
9.110
9.160
43,500
-0.09(-0.97%)
Mar 11, 2021
9.220
9.260
9.150
9.250
44,181
-0.05(-0.54%)
Mar 10, 2021
9.330
9.330
9.280
9.300
56,598
-0.06(-0.64%)
Mar 09, 2021
9.350
9.390
9.270
9.360
64,227
+0.07(+0.80%)
Mar 08, 2021
9.300
9.360
9.210
9.286
44,616
+0.18(+1.93%)
Mar 05, 2021
9.081
9.140
9.000
9.110
41,200
+0.21(+2.36%)
Mar 04, 2021
8.950
8.970
8.840
8.900
34,971
+0.00(+0.00%)
Mar 03, 2021
8.900
8.940
8.780
8.900
98,795
+0.25(+2.89%)
Mar 02, 2021
8.760
8.760
8.620
8.650
30,628
-0.03(-0.35%)
Mar 01, 2021
8.700
8.730
8.634
8.680
54,436
-0.07(-0.85%)
Feb 26, 2021
8.762
8.800
8.710
8.754
72,200
-0.06(-0.64%)
Feb 25, 2021
8.910
8.995
8.761
8.810
38,255
-0.10(-1.12%)
Feb 24, 2021
8.888
8.920
8.820
8.910
33,402
-0.07(-0.75%)
Feb 23, 2021
8.930
8.990
8.841
8.977
71,657
+0.18(+2.02%)
Feb 22, 2021
8.850
8.850
8.775
8.800
78,056
+0.02(+0.23%)
Feb 19, 2021
8.850
8.850
8.760
8.780
41,600
+0.02(+0.29%)
Feb 18, 2021
8.730
8.760
8.700
8.755
54,262
-0.10(-1.11%)
Feb 17, 2021
8.830
8.854
8.783
8.854
134,332
+0.11(+1.30%)
Feb 16, 2021
8.794
8.880
8.700
8.740
78,423
+0.04(+0.46%)
Feb 12, 2021
8.720
8.720
8.670
8.700
46,800
+0.03(+0.31%)
Feb 11, 2021
8.810
8.810
8.650
8.673
31,770
+0.09(+1.09%)
Feb 10, 2021
8.610
8.610
8.555
8.580
52,645
+0.10(+1.18%)
Feb 09, 2021
8.360
8.500
8.360
8.480
42,061
+0.01(+0.12%)
Feb 08, 2021
8.500
8.500
8.390
8.470
39,097
-0.03(-0.35%)
Feb 05, 2021
8.510
8.530
8.430
8.500
77,500
+0.03(+0.35%)
Feb 04, 2021
8.425
8.470
8.425
8.470
77,841
+0.04(+0.47%)
Feb 03, 2021
8.510
8.530
8.400
8.430
33,894
-0.09(-1.06%)
Feb 02, 2021
8.480
8.530
8.465
8.520
35,808
+0.07(+0.83%)
Feb 01, 2021
8.630
8.630
8.390
8.450
34,862
+0.00(+0.00%)
Jan 29, 2021
8.600
8.620
8.420
8.450
50,800
-0.24(-2.76%)
Jan 28, 2021
8.680
8.720
8.655
8.690
38,477
-0.02(-0.23%)
Jan 27, 2021
8.730
8.730
8.670
8.710
47,763
+0.01(+0.11%)
Jan 26, 2021
8.800
8.800
8.690
8.700
38,860
-0.07(-0.80%)
Jan 25, 2021
8.960
8.960
8.710
8.770
50,018
+0.03(+0.34%)
Jan 22, 2021
8.870
8.870
8.700
8.740
51,800
-0.19(-2.13%)
Jan 21, 2021
8.960
8.960
8.872
8.930
28,661
+0.00(+0.00%)
Jan 20, 2021
8.880
8.930
8.880
8.930
198,140
+0.06(+0.68%)
Jan 19, 2021
8.900
8.900
8.840
8.870
48,125
+0.17(+1.95%)
Jan 15, 2021
8.820
8.820
8.700
8.700
169,500
+0.00(+0.00%)
Jan 14, 2021
8.620
8.770
8.620
8.700
201,017
-0.03(-0.34%)
Jan 13, 2021
8.720
8.750
8.690
8.730
19,132
+0.04(+0.46%)
Jan 12, 2021
8.650
8.730
8.650
8.690
41,000
+0.04(+0.46%)
Jan 11, 2021
8.570
8.690
8.570
8.650
31,106
-0.01(-0.12%)
Jan 08, 2021
8.550
8.690
8.550
8.660
35,200
+0.11(+1.29%)
Jan 07, 2021
8.710
8.710
8.500
8.550
51,296
+0.05(+0.59%)
Jan 06, 2021
8.370
8.590
8.370
8.500
50,720
+0.05(+0.59%)
Jan 05, 2021
8.405
8.520
8.360
8.450
50,581
+0.16(+1.93%)
Jan 04, 2021
8.350
8.515
8.260
8.290
37,720
-0.16(-1.89%)
Dec 31, 2020
8.450
8.450
8.450
102,831
-0.04(-0.47%)
Dec 30, 2020
8.500
8.510
8.420
8.490
102,831
+0.02(+0.24%)
Dec 29, 2020
8.640
8.640
8.450
8.470
29,350
+0.02(+0.24%)
Dec 28, 2020
8.575
8.620
8.430
8.450
66,955
+0.24(+2.92%)
Dec 24, 2020
8.220
8.390
8.210
8.210
17,300
+0.09(+1.11%)
Dec 23, 2020
8.070
8.200
8.070
8.120
153,794
-0.11(-1.34%)
Dec 22, 2020
8.380
8.410
8.200
8.230
84,781
+0.02(+0.24%)
Dec 21, 2020
8.220
8.320
8.180
8.210
28,496
-0.11(-1.32%)
Dec 18, 2020
8.380
8.380
8.280
8.320
41,400
-0.07(-0.83%)
Dec 17, 2020
8.340
8.470
8.340
8.390
52,222
-0.05(-0.59%)
Dec 16, 2020
8.457
8.470
8.440
8.440
25,987
+0.00(+0.00%)
Dec 15, 2020
8.450
8.460
8.400
8.440
86,892
+0.02(+0.24%)
Dec 14, 2020
8.500
8.500
8.420
8.420
30,684
-0.06(-0.71%)
Dec 11, 2020
8.514
8.514
8.470
8.480
189,600
-0.07(-0.83%)
Dec 10, 2020
8.535
8.560
8.510
8.551
25,843
+0.00(+0.01%)
Dec 09, 2020
8.650
8.790
8.510
8.550
43,142
+0.03(+0.29%)
Dec 08, 2020
8.530
8.660
8.509
8.525
63,322
-0.13(-1.56%)
Dec 07, 2020
8.700
8.700
8.620
8.660
30,409
-0.07(-0.80%)
Dec 04, 2020
8.730
8.750
8.690
8.730
40,300
+0.02(+0.23%)
Dec 03, 2020
8.630
8.760
8.630
8.710
22,948
-0.07(-0.80%)
Dec 02, 2020
8.810
8.820
8.760
8.780
21,039
-0.06(-0.68%)
Dec 01, 2020
8.820
8.870
8.790
8.840
31,523
+0.06(+0.68%)
Nov 30, 2020
8.630
8.840
8.630
8.780
20,106
-0.19(-2.12%)
Nov 27, 2020
8.863
8.990
8.810
8.970
21,100
+0.27(+3.10%)
Nov 25, 2020
8.665
8.860
8.640
8.700
44,700
+0.04(+0.46%)
Nov 24, 2020
8.620
8.760
8.600
8.660
29,310
-0.01(-0.12%)
Nov 23, 2020
8.900
8.900
8.630
8.670
32,248
+0.01(+0.12%)
Nov 20, 2020
8.624
8.660
8.610
8.660
51,300
-0.03(-0.35%)
Nov 19, 2020
8.750
8.750
8.660
8.690
34,521
-0.15(-1.70%)
Nov 18, 2020
9.055
9.055
8.840
8.840
46,605
-0.06(-0.69%)
Nov 17, 2020
8.720
8.910
8.720
8.901
14,122
+0.12(+1.38%)
Nov 16, 2020
8.870
8.870
8.735
8.780
24,819
+0.04(+0.46%)
Nov 13, 2020
8.570
8.750
8.570
8.740
32,000
-0.13(-1.47%)
Nov 12, 2020
9.120
9.120
8.850
8.870
18,186
-0.15(-1.66%)
Nov 11, 2020
8.900
9.080
8.900
9.020
78,288
+0.28(+3.14%)
Nov 10, 2020
8.950
8.950
8.720
8.745
85,011
+0.12(+1.39%)
Nov 09, 2020
8.700
9.000
8.610
8.625
49,089
+0.12(+1.47%)
Nov 06, 2020
8.320
8.500
8.320
8.500
40,200
+0.12(+1.43%)
Nov 05, 2020
8.500
8.500
8.350
8.380
70,027
+0.02(+0.24%)
Nov 04, 2020
8.345
8.410
8.320
8.360
74,663
+0.05(+0.66%)
Nov 03, 2020
8.420
8.420
8.260
8.305
81,960
+0.14(+1.78%)
Nov 02, 2020
8.270
8.270
8.020
8.160
78,859
+0.26(+3.29%)
Oct 30, 2020
7.740
8.020
7.740
7.900
43,800
-0.14(-1.74%)
Oct 29, 2020
8.029
8.050
8.000
8.040
46,007
-0.05(-0.62%)
Oct 28, 2020
8.130
8.130
8.060
8.090
64,167
-0.20(-2.41%)
Oct 27, 2020
8.320
8.320
8.220
8.290
42,721
+0.02(+0.24%)
Oct 26, 2020
8.500
8.500
8.260
8.270
25,683
-0.11(-1.31%)
Oct 23, 2020
8.360
8.400
8.360
8.380
25,900
+0.02(+0.24%)
Oct 22, 2020
8.341
8.380
8.330
8.360
217,219
+0.18(+2.20%)
Oct 21, 2020
8.150
8.210
8.150
8.180
28,925
+0.03(+0.37%)
Oct 20, 2020
8.300
8.300
8.130
8.150
36,775
-0.10(-1.21%)
Oct 19, 2020
8.190
8.370
8.190
8.250
67,069
+0.04(+0.49%)
Oct 16, 2020
8.180
8.218
8.170
8.210
37,100
+0.26(+3.27%)
Oct 15, 2020
7.960
7.970
7.920
7.950
118,600
-0.06(-0.75%)
Oct 14, 2020
8.060
8.060
8.010
8.010
76,822
+0.05(+0.63%)
Oct 13, 2020
7.971
8.020
7.960
7.960
73,046
-0.06(-0.75%)
Oct 12, 2020
7.920
8.020
7.920
8.020
84,987
+0.30(+3.89%)
Oct 09, 2020
7.690
7.740
7.670
7.720
65,300
-0.05(-0.64%)
Oct 08, 2020
7.670
7.790
7.670
7.770
134,628
+0.06(+0.78%)
Oct 07, 2020
7.830
7.830
7.650
7.710
89,380
+0.07(+0.92%)
Oct 06, 2020
7.720
7.720
7.610
7.640
133,860
-0.09(-1.16%)
Oct 05, 2020
7.750
7.750
7.710
7.730
176,449
-0.06(-0.73%)
Oct 02, 2020
7.780
7.800
7.760
7.787
171,400
-0.03(-0.42%)
Oct 01, 2020
7.810
7.850
7.790
7.820
104,567
+0.09(+1.16%)
Sep 30, 2020
7.720
7.770
7.720
7.730
123,498
+0.02(+0.26%)
Sep 29, 2020
7.610
7.850
7.610
7.710
132,148
-0.12(-1.53%)
Sep 28, 2020
7.870
7.870
7.810
7.830
208,151
+0.12(+1.56%)
Sep 25, 2020
7.680
7.710
7.646
7.710
481,800
-0.05(-0.64%)
Sep 24, 2020
7.730
7.780
7.690
7.760
209,755
-0.05(-0.64%)
Sep 23, 2020
7.880
7.880
7.810
7.810
916,424
-0.15(-1.88%)
Sep 22, 2020
7.926
7.960
7.870
7.960
161,779
+0.00(+0.00%)
Sep 21, 2020
7.950
8.160
7.900
7.960
88,161
-0.07(-0.87%)
Sep 18, 2020
7.960
8.070
7.960
8.030
60,900
-0.02(-0.25%)
Sep 17, 2020
8.010
8.060
8.010
8.050
70,481
-0.02(-0.25%)
Sep 16, 2020
8.280
8.280
8.020
8.070
117,213
-0.12(-1.47%)
Sep 15, 2020
8.220
8.250
8.180
8.190
124,344
+0.08(+0.99%)
Sep 14, 2020
8.330
8.330
8.100
8.110
124,290
-0.02(-0.25%)
Sep 11, 2020
8.195
8.195
8.080
8.130
108,800
+0.05(+0.62%)
Sep 10, 2020
8.180
8.230
8.080
8.080
204,347
-0.18(-2.18%)
Sep 09, 2020
8.230
8.300
8.216
8.260
116,900
+0.08(+0.98%)
Sep 08, 2020
8.225
8.240
8.080
8.180
126,826
+0.20(+2.51%)
Sep 04, 2020
7.950
8.020
7.880
7.980
196,900
+0.02(+0.25%)
Sep 03, 2020
8.130
8.130
7.900
7.960
524,204
-0.01(-0.19%)
Sep 02, 2020
8.010
8.010
7.930
7.975
251,100
-0.09(-1.05%)
Sep 01, 2020
8.050
8.090
8.050
8.060
128,424
-0.02(-0.25%)
Aug 31, 2020
8.050
8.210
8.050
8.080
82,666
-0.16(-2.00%)
Aug 28, 2020
8.350
8.350
8.200
8.245
56,800
+0.01(+0.18%)
Aug 27, 2020
8.410
8.410
8.200
8.230
119,411
-0.07(-0.90%)
Aug 26, 2020
8.470
8.470
8.290
8.305
62,041
-0.04(-0.54%)
Aug 25, 2020
8.510
8.510
8.280
8.350
117,657
+0.04(+0.48%)
Aug 24, 2020
8.480
8.480
8.300
8.310
90,286
-0.02(-0.24%)
Aug 21, 2020
8.350
8.350
8.300
8.330
93,000
-0.02(-0.22%)
Aug 20, 2020
8.360
8.360
8.300
8.348
215,031
-0.02(-0.26%)
Aug 19, 2020
8.440
8.440
8.340
8.370
150,093
-0.07(-0.83%)
Aug 18, 2020
8.472
8.480
8.440
8.440
260,558
-0.08(-0.94%)
Aug 17, 2020
8.400
8.540
8.400
8.520
329,784
+0.14(+1.67%)
Aug 14, 2020
8.400
8.400
8.370
8.380
270,000
+0.00(+0.00%)
Aug 13, 2020
8.365
8.390
8.360
8.380
58,663
-0.07(-0.83%)
Aug 12, 2020
8.470
8.500
8.450
8.450
99,406
+0.14(+1.68%)
Aug 11, 2020
8.370
8.390
8.303
8.310
85,433
+0.03(+0.36%)
Aug 10, 2020
8.280
8.320
8.260
8.280
106,700
+0.06(+0.73%)
Aug 07, 2020
8.280
8.280
8.200
8.220
269,500
-0.12(-1.44%)
Aug 06, 2020
8.430
8.430
8.310
8.340
119,633
-0.09(-1.07%)
Aug 05, 2020
8.430
8.460
8.400
8.430
174,358
-0.01(-0.06%)
Aug 04, 2020
8.400
8.460
8.400
8.435
213,553
+0.20(+2.37%)
Aug 03, 2020
8.440
8.440
8.240
8.240
164,193
-0.03(-0.36%)
Jul 31, 2020
8.450
8.450
8.260
8.270
170,000
-0.10(-1.19%)
Jul 30, 2020
8.370
8.410
8.300
8.370
94,109
-0.14(-1.65%)
Jul 29, 2020
8.400
8.680
8.400
8.510
88,222
+0.11(+1.31%)
Jul 28, 2020
8.400
8.480
8.400
8.400
144,226
-0.11(-1.25%)
Jul 27, 2020
8.490
8.530
8.480
8.506
71,287
+0.02(+0.21%)
Jul 24, 2020
8.473
8.500
8.430
8.488
44,000
-0.11(-1.30%)
Jul 23, 2020
8.600
8.630
8.560
8.600
331,233
-0.13(-1.49%)
Jul 22, 2020
8.800
8.800
8.700
8.730
250,082
-0.07(-0.80%)
Jul 21, 2020
8.870
8.870
8.800
8.800
79,999
-0.15(-1.68%)
Jul 20, 2020
8.958
8.958
8.891
8.950
80,301
+0.05(+0.56%)
Jul 17, 2020
8.970
8.970
8.840
8.900
62,600
+0.03(+0.34%)
Jul 16, 2020
8.880
8.960
8.860
8.870
78,299
-0.01(-0.11%)
Jul 15, 2020
8.900
8.940
8.860
8.880
94,887
-0.12(-1.33%)
Jul 14, 2020
8.910
9.010
8.900
9.000
82,919
+0.07(+0.78%)
Jul 13, 2020
8.910
9.080
8.910
8.930
49,261
-0.07(-0.78%)
Jul 10, 2020
9.035
9.050
9.000
9.000
105,400
-0.10(-1.10%)
Jul 09, 2020
9.200
9.200
9.075
9.100
57,971
-0.18(-1.94%)
Jul 08, 2020
9.350
9.350
9.200
9.280
45,295
-0.01(-0.11%)
Jul 07, 2020
9.640
9.640
9.290
9.290
114,755
-0.35(-3.63%)
Jul 06, 2020
9.680
9.840
9.610
9.640
118,329
+0.10(+1.05%)
Jul 02, 2020
9.500
9.560
9.450
9.540
128,000
+0.26(+2.86%)
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.