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
Focus Universal Inc
(NQ:
FCUV
)
0.3775
-0.0125 (-3.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2022
7.547
7.816
7.154
7.613
132,765
+0.11(+1.42%)
Jun 29, 2022
8.213
8.267
7.380
7.507
321,024
-0.77(-9.34%)
Jun 28, 2022
8.773
9.287
8.207
8.280
94,608
-0.58(-6.55%)
Jun 27, 2022
9.040
9.619
8.467
8.860
217,681
-0.15(-1.63%)
Jun 24, 2022
9.193
9.767
8.340
9.007
3,490,365
-0.13(-1.39%)
Jun 23, 2022
8.780
9.795
8.626
9.133
186,555
+0.20(+2.24%)
Jun 22, 2022
8.820
9.313
8.280
8.933
191,020
-0.16(-1.76%)
Jun 21, 2022
9.687
9.847
8.887
9.093
189,868
-0.53(-5.54%)
Jun 17, 2022
9.727
9.920
8.847
9.627
1,397,889
-0.04(-0.41%)
Jun 16, 2022
8.807
9.667
8.793
9.667
446,389
+0.40(+4.32%)
Jun 15, 2022
7.607
9.443
7.427
9.267
321,439
+1.89(+25.68%)
Jun 14, 2022
6.847
7.540
6.847
7.373
123,760
+0.31(+4.44%)
Jun 13, 2022
6.333
7.100
6.240
7.060
262,228
+0.36(+5.37%)
Jun 10, 2022
6.767
6.840
6.407
6.700
105,196
+0.03(+0.50%)
Jun 09, 2022
7.940
8.223
6.487
6.667
235,765
-1.25(-15.82%)
Jun 08, 2022
7.853
8.800
7.667
7.920
136,332
-0.01(-0.17%)
Jun 07, 2022
8.693
8.800
7.600
7.933
239,364
-1.18(-12.95%)
Jun 06, 2022
9.400
9.400
8.594
9.113
143,557
-0.08(-0.87%)
Jun 03, 2022
9.300
9.420
8.930
9.193
100,744
-0.21(-2.27%)
Jun 02, 2022
9.593
9.892
9.333
9.407
135,970
-0.26(-2.69%)
Jun 01, 2022
9.047
9.967
9.033
9.667
152,380
+0.35(+3.79%)
May 31, 2022
9.807
9.887
9.133
9.313
214,189
-0.41(-4.18%)
May 27, 2022
9.173
9.967
9.173
9.720
109,333
+0.61(+6.73%)
May 26, 2022
8.520
9.180
8.523
9.107
145,912
+0.73(+8.76%)
May 25, 2022
8.600
8.600
8.253
8.373
62,629
-0.23(-2.64%)
May 24, 2022
8.427
8.713
8.257
8.600
33,217
+0.12(+1.42%)
May 23, 2022
8.447
8.840
8.407
8.480
60,726
+0.17(+2.00%)
May 20, 2022
8.187
8.907
8.113
8.313
96,124
+0.23(+2.89%)
May 19, 2022
7.900
8.253
7.900
8.080
82,291
+0.11(+1.34%)
May 18, 2022
8.127
8.420
7.840
7.973
104,218
-0.03(-0.33%)
May 17, 2022
7.567
8.283
7.567
8.000
80,785
+0.61(+8.30%)
May 16, 2022
8.240
8.487
7.267
7.387
124,260
-0.74(-9.11%)
May 13, 2022
7.533
8.447
7.533
8.127
171,700
+0.71(+9.52%)
May 12, 2022
6.973
7.887
6.840
7.420
175,092
+0.32(+4.51%)
May 11, 2022
8.000
8.010
7.093
7.100
153,127
-0.39(-5.25%)
May 10, 2022
8.613
8.653
7.280
7.493
243,471
-1.06(-12.39%)
May 09, 2022
8.980
8.980
8.400
8.553
116,425
-0.55(-6.01%)
May 06, 2022
9.267
9.367
8.840
9.100
40,887
-0.26(-2.78%)
May 05, 2022
9.120
9.453
9.017
9.360
56,202
+0.21(+2.26%)
May 04, 2022
9.393
9.493
8.880
9.153
77,181
-0.09(-1.01%)
May 03, 2022
9.627
9.680
9.160
9.247
98,836
-0.35(-3.61%)
May 02, 2022
9.400
9.740
9.259
9.593
91,789
+0.01(+0.14%)
Apr 29, 2022
9.660
9.967
9.287
9.580
168,829
+0.03(+0.28%)
Apr 28, 2022
9.433
9.867
8.962
9.553
218,644
+0.11(+1.20%)
Apr 27, 2022
9.000
9.733
8.807
9.440
119,538
+0.43(+4.81%)
Apr 26, 2022
9.040
9.327
8.507
9.007
84,471
-0.10(-1.10%)
Apr 25, 2022
8.440
9.107
8.200
9.107
100,842
+0.35(+3.96%)
Apr 22, 2022
8.213
8.820
8.167
8.760
69,292
+0.23(+2.74%)
Apr 21, 2022
8.920
9.100
8.413
8.527
75,880
-0.25(-2.89%)
Apr 20, 2022
8.513
9.227
8.317
8.780
108,522
+0.41(+4.94%)
Apr 19, 2022
8.140
8.800
7.940
8.367
86,328
+0.00(+0.00%)
Apr 18, 2022
7.973
8.453
7.840
8.367
169,914
+0.43(+5.37%)
Apr 14, 2022
8.160
8.173
7.800
7.940
87,183
-0.15(-1.89%)
Apr 13, 2022
7.720
8.413
7.333
8.093
112,927
+0.15(+1.93%)
Apr 12, 2022
7.240
8.107
7.187
7.940
132,655
+0.65(+8.87%)
Apr 11, 2022
7.260
7.613
6.893
7.293
100,026
-0.14(-1.88%)
Apr 08, 2022
7.287
7.787
7.287
7.433
164,484
+0.08(+1.09%)
Apr 07, 2022
8.673
8.727
7.260
7.353
377,850
-1.51(-17.01%)
Apr 06, 2022
9.400
9.647
8.800
8.860
128,209
-0.83(-8.53%)
Apr 05, 2022
9.233
9.820
9.033
9.687
115,635
+0.31(+3.27%)
Apr 04, 2022
9.020
9.507
8.953
9.380
80,830
+0.43(+4.84%)
Apr 01, 2022
9.040
9.293
8.765
8.947
84,621
+0.01(+0.15%)
Mar 31, 2022
9.200
9.210
8.900
8.933
96,718
-0.39(-4.22%)
Mar 30, 2022
9.360
9.467
8.820
9.327
82,207
-0.12(-1.27%)
Mar 29, 2022
9.027
9.567
8.860
9.447
116,941
+0.41(+4.58%)
Mar 28, 2022
9.187
9.340
8.887
9.033
82,837
-0.22(-2.38%)
Mar 25, 2022
9.340
9.540
8.836
9.253
69,978
-0.05(-0.50%)
Mar 24, 2022
8.500
9.593
8.500
9.300
104,683
+0.50(+5.68%)
Mar 23, 2022
9.020
9.020
8.480
8.800
56,193
-0.14(-1.57%)
Mar 22, 2022
8.653
9.196
8.047
8.940
106,351
+0.29(+3.31%)
Mar 21, 2022
8.233
8.660
7.937
8.653
77,982
+0.43(+5.19%)
Mar 18, 2022
8.000
8.227
7.441
8.227
75,085
+0.29(+3.61%)
Mar 17, 2022
7.533
8.000
7.113
7.940
51,943
+0.48(+6.43%)
Mar 16, 2022
7.127
7.833
6.700
7.460
164,791
+0.81(+12.12%)
Mar 15, 2022
6.573
7.147
6.467
6.653
26,884
+0.27(+4.28%)
Mar 14, 2022
6.053
6.743
6.053
6.380
133,779
+0.05(+0.74%)
Mar 11, 2022
5.973
6.400
5.973
6.333
19,620
-0.10(-1.55%)
Mar 10, 2022
6.140
6.433
5.953
6.433
35,779
+0.10(+1.58%)
Mar 09, 2022
5.920
6.333
5.860
6.333
48,261
+0.34(+5.67%)
Mar 08, 2022
6.000
6.300
5.740
5.993
58,935
-0.07(-1.21%)
Mar 07, 2022
6.573
6.660
5.987
6.067
58,548
-0.58(-8.73%)
Mar 04, 2022
6.540
7.253
6.540
6.647
42,291
-0.19(-2.83%)
Mar 03, 2022
6.033
7.147
6.034
6.840
56,851
+0.61(+9.85%)
Mar 02, 2022
6.027
6.320
5.933
6.227
41,491
+0.39(+6.62%)
Mar 01, 2022
6.213
6.333
5.813
5.840
39,558
-0.22(-3.63%)
Feb 28, 2022
6.220
6.280
6.060
6.060
25,303
-0.15(-2.36%)
Feb 25, 2022
6.040
6.360
6.047
6.207
32,076
+0.03(+0.54%)
Feb 24, 2022
6.000
6.333
5.593
6.173
62,035
-0.27(-4.24%)
Feb 23, 2022
6.427
6.513
6.233
6.447
43,315
+0.33(+5.34%)
Feb 22, 2022
7.687
7.687
6.000
6.120
125,098
-1.73(-22.07%)
Feb 18, 2022
7.853
0
-0.41(-4.92%)
Feb 17, 2022
8.000
8.533
8.000
8.260
106,635
+0.26(+3.25%)
Feb 16, 2022
7.320
8.000
7.320
8.000
91,092
+0.67(+9.19%)
Feb 15, 2022
7.140
7.540
6.973
7.327
53,824
+0.37(+5.37%)
Feb 14, 2022
7.073
7.293
6.680
6.953
45,514
-0.05(-0.76%)
Feb 11, 2022
6.673
7.173
6.673
7.007
60,331
+0.21(+3.04%)
Feb 10, 2022
6.233
7.067
6.233
6.800
93,015
+0.03(+0.49%)
Feb 09, 2022
6.367
6.953
6.260
6.767
85,437
+0.51(+8.21%)
Feb 08, 2022
5.913
6.380
5.913
6.253
38,971
+0.29(+4.92%)
Feb 07, 2022
6.140
6.300
5.600
5.960
103,566
-0.09(-1.43%)
Feb 04, 2022
5.593
6.193
5.487
6.047
98,650
+0.26(+4.49%)
Feb 03, 2022
5.767
5.787
5.787
29,721
-0.05(-0.80%)
Feb 02, 2022
5.173
5.907
5.173
5.833
48,750
+0.53(+9.92%)
Feb 01, 2022
4.867
5.333
4.867
5.307
17,506
+0.08(+1.53%)
Jan 31, 2022
4.393
5.227
5.227
38,808
+0.85(+19.51%)
Jan 28, 2022
4.380
4.380
4.147
4.373
28,978
-0.02(-0.46%)
Jan 27, 2022
4.500
4.533
4.247
4.393
32,458
-0.15(-3.37%)
Jan 26, 2022
4.460
4.800
4.433
4.547
81,714
+0.23(+5.25%)
Jan 25, 2022
4.380
4.463
4.267
4.320
21,417
-0.17(-3.86%)
Jan 24, 2022
4.033
4.553
3.933
4.493
73,143
+0.37(+9.06%)
Jan 21, 2022
4.427
4.513
3.980
4.120
50,730
-0.31(-6.93%)
Jan 20, 2022
4.720
5.193
4.427
4.427
83,814
-0.20(-4.32%)
Jan 19, 2022
4.980
5.123
4.587
4.627
60,613
-0.30(-6.09%)
Jan 18, 2022
5.233
5.287
4.907
4.927
61,480
-0.45(-8.43%)
Jan 14, 2022
5.380
0
+0.08(+1.51%)
Jan 13, 2022
5.640
5.860
5.240
5.300
112,914
-0.29(-5.24%)
Jan 12, 2022
5.847
5.920
5.333
5.593
40,402
-0.19(-3.34%)
Jan 11, 2022
5.267
5.887
5.260
5.787
81,373
+0.51(+9.73%)
Jan 10, 2022
5.943
5.943
5.200
5.273
91,428
-0.59(-10.11%)
Jan 07, 2022
5.993
6.020
5.700
5.867
64,654
-0.14(-2.33%)
Jan 06, 2022
5.940
6.357
5.807
6.007
38,059
+0.09(+1.46%)
Jan 05, 2022
5.727
6.000
5.727
5.920
31,815
+0.05(+0.91%)
Jan 04, 2022
6.100
6.150
5.800
5.867
59,913
-0.28(-4.56%)
Jan 03, 2022
5.887
6.287
5.887
6.147
39,463
+0.24(+4.06%)
Dec 31, 2021
6.227
6.360
5.907
5.907
70,767
-0.35(-5.54%)
Dec 30, 2021
6.247
6.733
6.247
6.253
68,185
-0.08(-1.26%)
Dec 29, 2021
6.667
6.733
6.233
6.333
104,173
-0.41(-6.03%)
Dec 28, 2021
7.133
7.133
6.687
6.740
84,418
-0.50(-6.91%)
Dec 27, 2021
6.713
7.247
6.713
7.240
99,879
+0.51(+7.63%)
Dec 23, 2021
6.800
7.287
6.687
6.727
83,704
-0.05(-0.69%)
Dec 22, 2021
7.087
7.267
6.713
6.773
110,376
-0.57(-7.72%)
Dec 21, 2021
7.120
7.487
7.120
7.340
233,262
+0.28(+3.97%)
Dec 20, 2021
7.060
7.980
7.013
7.060
346,731
-0.93(-11.68%)
Dec 17, 2021
8.520
9.053
7.873
7.993
1,576,692
-0.70(-8.05%)
Dec 16, 2021
9.020
9.333
8.500
8.693
401,932
-0.47(-5.09%)
Dec 15, 2021
8.413
9.177
8.333
9.160
424,909
+0.48(+5.53%)
Dec 14, 2021
7.933
9.293
7.853
8.680
438,576
+0.67(+8.32%)
Dec 13, 2021
10.16
10.33
8.007
8.013
335,265
-1.99(-19.92%)
Dec 10, 2021
9.593
10.35
9.593
10.01
362,422
+0.43(+4.53%)
Dec 09, 2021
9.300
9.653
9.180
9.573
190,870
+0.39(+4.21%)
Dec 08, 2021
9.000
9.533
8.953
9.187
344,001
+0.28(+3.14%)
Dec 07, 2021
8.847
9.107
8.600
8.907
161,704
-0.06(-0.67%)
Dec 06, 2021
7.673
9.167
7.640
8.967
413,416
+0.91(+11.25%)
Dec 03, 2021
7.973
8.976
7.593
8.060
382,816
+0.09(+1.09%)
Dec 02, 2021
8.067
8.067
7.552
7.973
155,353
-0.19(-2.37%)
Dec 01, 2021
7.713
8.260
7.573
8.167
365,746
+0.42(+5.42%)
Nov 30, 2021
7.080
7.753
6.840
7.747
204,772
+0.55(+7.69%)
Nov 29, 2021
6.540
7.220
6.413
7.193
219,580
+0.65(+9.88%)
Nov 26, 2021
6.000
6.567
5.866
6.547
50,829
+0.42(+6.86%)
Nov 24, 2021
6.000
6.364
6.000
6.127
110,784
+0.07(+1.21%)
Nov 23, 2021
6.833
7.193
6.033
6.053
318,268
-1.04(-14.66%)
Nov 22, 2021
6.653
7.567
6.433
7.093
1,352,374
+0.54(+8.24%)
Nov 19, 2021
5.967
6.640
5.953
6.553
779,787
+0.59(+9.83%)
Nov 18, 2021
5.907
6.013
5.920
5.967
493,657
+0.03(+0.45%)
Nov 17, 2021
5.873
6.513
5.647
5.940
1,094,308
+0.07(+1.14%)
Nov 16, 2021
5.340
5.960
5.253
5.873
298,884
+0.54(+10.13%)
Nov 15, 2021
5.767
6.117
5.273
5.333
193,713
-0.55(-9.40%)
Nov 12, 2021
6.080
6.200
5.520
5.887
450,457
-0.21(-3.39%)
Nov 11, 2021
5.480
6.987
5.426
6.093
2,168,557
+0.55(+9.99%)
Nov 10, 2021
5.360
5.560
5.540
83,314
+0.01(+0.24%)
Nov 09, 2021
5.200
5.667
5.160
5.527
443,862
+0.27(+5.20%)
Nov 08, 2021
5.153
5.307
5.147
5.253
84,355
+0.08(+1.55%)
Nov 05, 2021
5.300
5.300
5.147
5.173
49,140
-0.11(-2.02%)
Nov 04, 2021
5.200
5.400
5.140
5.280
196,980
+0.10(+1.93%)
Nov 03, 2021
5.100
5.240
5.080
5.180
39,768
-0.01(-0.26%)
Nov 02, 2021
5.180
5.227
5.053
5.193
86,010
-0.05(-0.89%)
Nov 01, 2021
5.020
5.269
5.013
5.240
153,714
+0.22(+4.38%)
Oct 29, 2021
5.067
5.020
108,090
-0.05(-1.05%)
Oct 28, 2021
5.113
5.140
5.073
47,032
-0.06(-1.17%)
Oct 27, 2021
5.180
5.220
5.067
5.133
112,554
-0.05(-0.90%)
Oct 26, 2021
5.120
5.180
224,544
+0.05(+0.91%)
Oct 25, 2021
5.127
5.260
5.067
5.133
99,825
-0.11(-2.04%)
Oct 22, 2021
5.367
5.387
5.087
5.240
326,319
-0.19(-3.56%)
Oct 21, 2021
5.393
5.518
5.347
5.433
153,711
+0.07(+1.24%)
Oct 20, 2021
5.467
5.680
5.333
5.367
301,713
-0.03(-0.62%)
Oct 19, 2021
5.467
5.573
5.353
5.400
101,562
-0.06(-1.10%)
Oct 18, 2021
5.487
5.667
5.347
5.460
250,479
-0.14(-2.50%)
Oct 15, 2021
5.747
5.907
5.487
5.600
247,555
-0.30(-5.08%)
Oct 14, 2021
5.773
6.993
5.400
5.900
1,783,387
+0.01(+0.11%)
Oct 13, 2021
5.567
6.567
5.507
5.893
1,921,249
+0.42(+7.67%)
Oct 12, 2021
5.167
6.127
5.003
5.473
1,352,847
+0.26(+4.99%)
Oct 11, 2021
4.920
5.560
4.887
5.213
333,934
+0.21(+4.13%)
Oct 08, 2021
5.313
5.560
4.907
5.007
363,580
-0.25(-4.70%)
Oct 07, 2021
5.353
5.433
5.173
5.253
285,310
-0.01(-0.25%)
Oct 06, 2021
5.273
5.507
5.120
5.267
496,641
-0.23(-4.13%)
Oct 05, 2021
5.673
5.867
5.227
5.493
991,494
-0.16(-2.83%)
Oct 04, 2021
5.260
6.453
5.167
5.653
3,604,995
+0.49(+9.42%)
Oct 01, 2021
5.773
5.773
5.020
5.167
769,239
-0.61(-10.51%)
Sep 30, 2021
6.133
6.260
5.580
5.773
542,355
-0.26(-4.31%)
Sep 29, 2021
6.840
6.933
6.000
6.033
620,496
-1.07(-15.02%)
Sep 28, 2021
7.040
7.291
6.747
7.100
557,404
+0.06(+0.85%)
Sep 27, 2021
7.360
7.500
6.807
7.040
641,088
-0.50(-6.63%)
Sep 24, 2021
7.607
8.653
7.347
7.540
3,113,697
+0.39(+5.41%)
Sep 23, 2021
7.167
7.499
7.020
7.153
252,361
-0.11(-1.56%)
Sep 22, 2021
7.360
7.833
7.147
7.267
258,870
-0.01(-0.09%)
Sep 21, 2021
8.033
8.167
7.267
7.273
469,117
-0.44(-5.70%)
Sep 20, 2021
8.013
8.289
7.467
7.713
350,379
-0.87(-10.17%)
Sep 17, 2021
8.493
8.800
7.900
8.587
678,535
+0.09(+1.02%)
Sep 16, 2021
7.147
9.547
7.137
8.500
1,516,282
+1.03(+13.84%)
Sep 15, 2021
6.840
8.560
6.533
7.467
4,504,630
+0.87(+13.13%)
Sep 14, 2021
8.800
8.967
6.567
6.600
754,209
-2.21(-25.06%)
Sep 13, 2021
9.473
9.587
8.693
8.807
451,621
-0.85(-8.83%)
Sep 10, 2021
10.00
10.50
9.053
9.660
1,152,633
-0.21(-2.16%)
Sep 09, 2021
9.953
10.85
9.587
9.873
2,142,228
-0.08(-0.80%)
Sep 08, 2021
9.727
10.93
9.007
9.953
2,921,538
+0.18(+1.84%)
Sep 07, 2021
9.047
11.63
8.979
9.773
5,722,851
+0.47(+5.01%)
Sep 03, 2021
11.51
11.87
8.660
9.307
8,590,150
-2.63(-22.05%)
Sep 02, 2021
14.28
16.83
11.03
11.94
57,927,232
-0.91(-7.11%)
Sep 01, 2021
4.147
16.32
3.800
12.85
60,652,624
+9.45(+278.04%)
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.