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
Gty Technology Holdings Inc
(NQ:
GTYH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 6, 2022
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
7.320
7.370
7.100
7.110
188,535
-0.21(-2.87%)
Jun 29, 2021
7.280
7.350
7.118
7.320
165,386
+0.04(+0.55%)
Jun 28, 2021
7.140
7.500
7.140
7.280
124,479
+0.14(+1.96%)
Jun 25, 2021
7.060
7.290
6.930
7.140
2,078,341
+0.07(+0.99%)
Jun 24, 2021
6.950
7.120
6.950
7.070
164,890
+0.13(+1.87%)
Jun 23, 2021
6.650
7.220
6.650
6.940
227,481
+0.30(+4.52%)
Jun 22, 2021
6.720
6.750
6.570
6.640
144,222
-0.13(-1.92%)
Jun 21, 2021
7.300
7.700
6.429
6.770
255,646
-0.51(-7.01%)
Jun 18, 2021
7.240
7.740
7.070
7.280
486,524
+0.16(+2.25%)
Jun 17, 2021
7.110
7.270
7.100
7.120
248,973
+0.01(+0.14%)
Jun 16, 2021
6.980
7.190
6.860
7.110
287,482
+0.12(+1.72%)
Jun 15, 2021
6.680
7.040
6.560
6.990
243,286
+0.32(+4.80%)
Jun 14, 2021
6.390
6.820
6.220
6.670
374,854
+0.32(+5.04%)
Jun 11, 2021
6.330
6.450
6.280
6.350
134,982
+0.06(+0.95%)
Jun 10, 2021
6.210
6.470
6.120
6.290
94,760
+0.09(+1.45%)
Jun 09, 2021
6.430
6.450
6.165
6.200
87,274
-0.18(-2.82%)
Jun 08, 2021
6.010
6.480
5.830
6.380
346,176
+0.35(+5.80%)
Jun 07, 2021
5.870
6.060
5.790
6.030
158,702
+0.14(+2.38%)
Jun 04, 2021
5.840
6.000
5.800
5.890
98,441
+0.03(+0.51%)
Jun 03, 2021
6.000
6.000
5.835
5.860
100,772
-0.20(-3.30%)
Jun 02, 2021
6.040
6.170
5.940
6.060
89,933
+0.06(+1.00%)
Jun 01, 2021
6.000
6.090
5.900
6.000
130,290
+0.00(+0.00%)
May 28, 2021
6.063
6.188
5.940
6.000
98,100
-0.07(-1.15%)
May 27, 2021
6.190
6.250
6.035
6.070
83,468
-0.08(-1.30%)
May 26, 2021
5.920
5.920
5.920
6.150
70,606
+0.24(+4.06%)
May 25, 2021
6.320
6.340
5.910
5.910
150,855
-0.34(-5.44%)
May 24, 2021
6.500
6.700
6.170
6.250
160,455
-0.37(-5.59%)
May 21, 2021
6.520
6.770
6.460
6.620
119,638
+0.03(+0.46%)
May 20, 2021
6.470
6.680
6.390
6.590
165,126
+0.10(+1.54%)
May 19, 2021
6.240
6.550
6.140
6.490
192,203
+0.03(+0.46%)
May 18, 2021
6.160
6.607
6.099
6.460
285,675
+0.25(+4.03%)
May 17, 2021
6.457
6.457
5.970
6.210
141,633
+0.02(+0.32%)
May 14, 2021
5.260
6.310
5.260
6.190
345,049
+1.00(+19.27%)
May 13, 2021
5.050
5.230
5.020
5.190
169,369
+0.16(+3.18%)
May 12, 2021
5.090
5.150
4.930
5.030
136,377
-0.08(-1.57%)
May 11, 2021
4.690
5.160
4.680
5.110
96,706
+0.04(+0.79%)
May 10, 2021
5.080
5.260
5.040
5.070
114,478
-0.09(-1.74%)
May 07, 2021
4.680
5.180
4.680
5.160
149,537
+0.49(+10.49%)
May 06, 2021
4.760
4.920
4.500
4.670
214,627
-0.20(-4.11%)
May 05, 2021
5.000
5.090
4.830
4.870
100,206
-0.12(-2.40%)
May 04, 2021
5.050
5.050
4.900
4.990
152,252
-0.09(-1.77%)
May 03, 2021
5.100
5.160
4.880
5.080
207,008
-0.02(-0.39%)
Apr 30, 2021
5.020
5.150
4.950
5.100
857,300
+0.05(+0.99%)
Apr 29, 2021
5.210
5.220
4.980
5.050
150,934
-0.07(-1.37%)
Apr 28, 2021
5.340
5.420
5.000
5.120
308,760
-0.25(-4.66%)
Apr 27, 2021
5.570
5.570
5.330
5.370
227,803
-0.13(-2.36%)
Apr 26, 2021
5.700
5.912
5.450
5.500
1,305,210
-0.20(-3.51%)
Apr 23, 2021
5.690
5.780
5.660
5.700
96,000
+0.02(+0.35%)
Apr 22, 2021
5.880
5.880
5.620
5.680
65,379
-0.02(-0.35%)
Apr 21, 2021
5.630
5.730
5.540
5.700
82,885
+0.04(+0.71%)
Apr 20, 2021
5.690
5.770
5.450
5.660
65,390
-0.03(-0.53%)
Apr 19, 2021
5.910
5.910
5.520
5.690
84,261
-0.24(-4.05%)
Apr 16, 2021
6.180
6.180
5.800
5.930
89,600
-0.16(-2.63%)
Apr 15, 2021
6.050
6.140
5.900
6.090
80,546
+0.03(+0.50%)
Apr 14, 2021
6.200
6.370
5.770
6.060
51,963
-0.07(-1.14%)
Apr 13, 2021
6.170
6.370
6.000
6.130
91,430
-0.07(-1.13%)
Apr 12, 2021
6.210
6.300
5.780
6.200
89,540
+0.01(+0.16%)
Apr 09, 2021
6.210
6.260
6.050
6.190
46,200
-0.06(-0.96%)
Apr 08, 2021
5.980
6.300
5.940
6.250
44,699
+0.29(+4.87%)
Apr 07, 2021
6.290
6.370
5.910
5.960
106,776
-0.33(-5.25%)
Apr 06, 2021
6.290
6.460
6.270
6.290
43,664
+0.00(+0.00%)
Apr 05, 2021
6.340
6.390
6.200
6.290
87,322
-0.07(-1.10%)
Apr 01, 2021
6.380
6.670
6.280
6.360
91,000
-0.03(-0.47%)
Mar 31, 2021
5.970
6.620
5.910
6.390
269,897
+0.55(+9.42%)
Mar 30, 2021
5.920
6.050
5.780
5.840
72,037
-0.05(-0.85%)
Mar 29, 2021
6.410
6.430
5.800
5.890
293,783
-0.55(-8.54%)
Mar 26, 2021
6.480
6.569
6.310
6.440
77,400
+0.02(+0.23%)
Mar 25, 2021
6.420
6.560
6.170
6.425
106,984
-0.04(-0.70%)
Mar 24, 2021
6.670
6.910
6.460
6.470
140,001
-0.14(-2.12%)
Mar 23, 2021
6.510
6.820
6.450
6.610
205,173
+0.04(+0.61%)
Mar 22, 2021
6.950
7.135
6.570
6.570
144,097
-0.43(-6.14%)
Mar 19, 2021
7.050
7.160
6.840
7.000
835,300
-0.08(-1.13%)
Mar 18, 2021
7.400
7.455
7.060
7.080
107,669
-0.36(-4.84%)
Mar 17, 2021
7.560
7.650
7.430
7.440
172,625
-0.11(-1.46%)
Mar 16, 2021
7.360
7.600
7.211
7.550
236,023
+0.12(+1.62%)
Mar 15, 2021
7.860
7.860
7.160
7.430
287,566
-0.42(-5.35%)
Mar 12, 2021
8.150
8.150
7.640
7.850
133,500
-0.29(-3.56%)
Mar 11, 2021
7.950
8.180
7.900
8.140
288,145
+0.29(+3.69%)
Mar 10, 2021
7.650
8.010
7.500
7.850
171,483
+0.09(+1.16%)
Mar 09, 2021
7.980
8.250
7.430
7.760
267,563
-0.04(-0.45%)
Mar 08, 2021
7.750
7.830
7.430
7.795
160,989
+0.13(+1.76%)
Mar 05, 2021
7.970
7.980
7.410
7.660
205,600
-0.14(-1.79%)
Mar 04, 2021
7.840
8.050
7.640
7.800
174,587
-0.04(-0.51%)
Mar 03, 2021
7.890
8.050
7.430
7.840
402,839
-0.01(-0.13%)
Mar 02, 2021
8.010
8.010
7.540
7.850
408,645
-0.20(-2.48%)
Mar 01, 2021
7.570
8.150
7.492
8.050
322,646
+0.72(+9.82%)
Feb 26, 2021
7.260
7.490
7.000
7.330
543,700
-0.01(-0.14%)
Feb 25, 2021
7.380
7.600
7.270
7.340
245,534
-0.22(-2.91%)
Feb 24, 2021
7.300
7.630
7.090
7.560
306,917
+0.60(+8.62%)
Feb 23, 2021
6.660
7.100
6.310
6.960
348,575
+0.60(+9.43%)
Feb 22, 2021
6.860
6.910
6.290
6.360
209,282
-0.56(-8.09%)
Feb 19, 2021
6.820
7.080
6.820
6.920
208,300
+0.13(+1.91%)
Feb 18, 2021
6.810
7.051
6.600
6.790
201,597
-0.10(-1.45%)
Feb 17, 2021
6.010
7.400
6.010
6.890
1,016,944
-1.28(-15.67%)
Feb 16, 2021
8.200
8.230
7.850
8.170
425,469
-0.02(-0.24%)
Feb 12, 2021
7.990
8.200
7.980
8.190
164,200
+0.17(+2.12%)
Feb 11, 2021
8.040
8.260
7.940
8.020
245,936
-0.05(-0.62%)
Feb 10, 2021
8.060
8.220
7.940
8.070
236,282
+0.09(+1.13%)
Feb 09, 2021
8.070
8.155
7.550
7.980
300,662
-0.17(-2.09%)
Feb 08, 2021
8.280
8.280
8.000
8.150
184,475
+0.05(+0.62%)
Feb 05, 2021
7.800
8.150
7.800
8.100
217,500
+0.39(+5.06%)
Feb 04, 2021
7.440
7.747
7.350
7.710
121,635
+0.17(+2.25%)
Feb 03, 2021
7.480
7.640
7.130
7.540
135,624
+0.03(+0.40%)
Feb 02, 2021
7.990
8.010
7.400
7.510
181,637
-0.27(-3.47%)
Feb 01, 2021
7.930
7.950
7.730
7.780
317,812
+0.26(+3.46%)
Jan 29, 2021
7.340
7.680
7.285
7.520
129,200
+0.12(+1.62%)
Jan 28, 2021
7.410
7.450
7.110
7.400
162,439
+0.11(+1.51%)
Jan 27, 2021
7.150
7.450
6.984
7.290
199,536
-0.06(-0.82%)
Jan 26, 2021
7.340
7.440
7.070
7.350
90,965
+0.05(+0.68%)
Jan 25, 2021
6.920
7.400
6.920
7.300
261,272
+0.40(+5.80%)
Jan 22, 2021
6.470
7.020
5.963
6.900
152,800
+0.32(+4.86%)
Jan 21, 2021
6.540
6.710
6.170
6.580
257,374
+0.13(+2.02%)
Jan 20, 2021
6.380
6.460
6.280
6.450
279,523
+0.08(+1.26%)
Jan 19, 2021
6.310
6.470
6.150
6.370
282,381
+0.10(+1.59%)
Jan 15, 2021
6.170
6.539
6.118
6.270
396,600
+0.02(+0.32%)
Jan 14, 2021
6.050
6.400
6.050
6.250
306,836
+0.26(+4.34%)
Jan 13, 2021
5.840
6.020
5.740
5.990
223,104
+0.15(+2.57%)
Jan 12, 2021
5.860
5.920
5.715
5.840
383,520
-0.02(-0.34%)
Jan 11, 2021
5.490
5.960
5.450
5.860
156,080
+0.37(+6.74%)
Jan 08, 2021
5.300
5.547
5.300
5.490
184,500
+0.19(+3.58%)
Jan 07, 2021
5.340
5.340
5.240
5.300
180,500
-0.05(-0.93%)
Jan 06, 2021
5.220
5.425
4.990
5.350
187,349
+0.21(+4.09%)
Jan 05, 2021
5.150
5.250
5.120
5.140
42,575
-0.01(-0.19%)
Jan 04, 2021
5.240
5.280
4.900
5.150
84,327
-0.03(-0.58%)
Dec 31, 2020
5.180
5.180
5.180
130,850
+0.00(+0.00%)
Dec 30, 2020
4.870
5.255
4.750
5.180
130,850
+0.31(+6.37%)
Dec 29, 2020
5.020
5.340
4.830
4.870
114,805
-0.13(-2.60%)
Dec 28, 2020
5.340
5.420
4.990
5.000
232,319
-0.28(-5.30%)
Dec 24, 2020
5.080
5.400
5.000
5.280
166,900
+0.28(+5.60%)
Dec 23, 2020
4.850
5.000
4.720
5.000
179,121
+0.32(+6.84%)
Dec 22, 2020
4.860
4.990
4.620
4.680
314,958
-0.11(-2.30%)
Dec 21, 2020
4.500
4.950
4.500
4.790
507,596
+0.29(+6.44%)
Dec 18, 2020
4.480
5.040
4.390
4.500
966,200
+0.57(+14.50%)
Dec 17, 2020
3.880
3.990
3.770
3.930
101,443
+0.07(+1.81%)
Dec 16, 2020
4.080
4.080
3.840
3.860
96,127
-0.17(-4.22%)
Dec 15, 2020
4.040
4.160
3.840
4.030
196,739
+0.04(+1.00%)
Dec 14, 2020
4.060
4.210
3.850
3.990
59,880
-0.01(-0.25%)
Dec 11, 2020
4.260
4.350
3.980
4.000
62,800
-0.23(-5.44%)
Dec 10, 2020
3.990
4.290
3.970
4.230
150,046
+0.18(+4.44%)
Dec 09, 2020
4.130
4.130
4.050
4.050
72,540
-0.03(-0.74%)
Dec 08, 2020
4.010
4.150
4.010
4.080
164,495
+0.06(+1.49%)
Dec 07, 2020
4.050
4.090
3.940
4.020
76,141
+0.10(+2.55%)
Dec 04, 2020
3.800
3.970
3.725
3.920
82,200
+0.17(+4.53%)
Dec 03, 2020
3.750
3.800
3.700
3.750
26,265
+0.08(+2.18%)
Dec 02, 2020
3.560
3.760
3.560
3.670
45,817
+0.11(+3.09%)
Dec 01, 2020
3.640
3.670
3.450
3.560
115,576
-0.02(-0.56%)
Nov 30, 2020
3.810
3.820
3.580
3.580
80,045
-0.31(-7.97%)
Nov 27, 2020
4.070
4.120
3.820
3.890
77,000
-0.27(-6.38%)
Nov 25, 2020
3.780
4.230
3.710
4.155
156,700
+0.34(+8.77%)
Nov 24, 2020
3.710
3.920
3.660
3.820
128,797
+0.18(+4.95%)
Nov 23, 2020
3.620
3.680
3.423
3.640
29,186
+0.08(+2.25%)
Nov 20, 2020
3.490
3.710
3.450
3.560
66,700
-0.07(-1.93%)
Nov 19, 2020
3.270
3.650
3.270
3.630
90,123
+0.35(+10.67%)
Nov 18, 2020
3.280
3.380
3.280
3.280
51,119
+0.02(+0.61%)
Nov 17, 2020
3.280
3.380
3.260
3.260
40,941
-0.02(-0.61%)
Nov 16, 2020
3.100
3.300
3.100
3.280
134,054
+0.26(+8.61%)
Nov 13, 2020
2.950
3.070
2.890
3.020
29,400
+0.09(+3.07%)
Nov 12, 2020
3.070
3.070
2.820
2.930
82,978
-0.13(-4.25%)
Nov 11, 2020
3.170
3.180
3.010
3.060
42,376
+0.00(+0.00%)
Nov 10, 2020
2.980
3.150
2.855
3.060
121,005
+0.13(+4.44%)
Nov 09, 2020
2.480
2.990
2.480
2.930
114,931
+0.45(+18.15%)
Nov 06, 2020
2.890
2.890
2.400
2.480
69,500
-0.27(-9.65%)
Nov 05, 2020
3.100
3.285
2.720
2.745
72,305
-0.13(-4.69%)
Nov 04, 2020
2.970
3.000
2.710
2.880
17,563
-0.16(-5.26%)
Nov 03, 2020
3.170
3.320
2.880
3.040
182,299
-0.04(-1.30%)
Nov 02, 2020
2.990
3.202
2.990
3.080
27,330
+0.17(+5.84%)
Oct 30, 2020
2.960
3.060
2.810
2.910
35,000
-0.13(-4.28%)
Oct 29, 2020
2.920
3.060
2.810
3.040
33,317
+0.06(+2.01%)
Oct 28, 2020
2.990
3.040
2.860
2.980
46,192
-0.09(-2.93%)
Oct 27, 2020
3.070
3.250
2.990
3.070
19,594
-0.03(-0.97%)
Oct 26, 2020
3.310
3.323
3.100
3.100
53,597
-0.17(-5.20%)
Oct 23, 2020
3.040
3.290
3.040
3.270
34,700
+0.19(+6.17%)
Oct 22, 2020
3.000
3.100
2.970
3.080
31,874
+0.00(+0.00%)
Oct 21, 2020
3.100
3.110
2.980
3.080
24,023
+0.04(+1.32%)
Oct 20, 2020
2.950
3.120
2.910
3.040
38,499
+0.16(+5.56%)
Oct 19, 2020
3.180
3.180
2.880
2.880
33,671
-0.26(-8.28%)
Oct 16, 2020
3.040
3.200
3.030
3.140
46,900
+0.01(+0.32%)
Oct 15, 2020
3.020
3.150
2.990
3.130
65,667
+0.11(+3.64%)
Oct 14, 2020
3.030
3.150
3.000
3.020
52,701
+0.07(+2.37%)
Oct 13, 2020
2.950
3.000
2.940
2.950
53,476
-0.03(-1.01%)
Oct 12, 2020
2.880
3.000
2.880
2.980
17,415
+0.07(+2.41%)
Oct 09, 2020
3.010
3.010
2.810
2.910
23,600
-0.02(-0.68%)
Oct 08, 2020
2.780
3.150
2.744
2.930
28,754
+0.22(+8.12%)
Oct 07, 2020
2.580
2.750
2.580
2.710
56,816
+0.13(+5.04%)
Oct 06, 2020
2.820
3.000
2.560
2.580
84,096
-0.20(-7.19%)
Oct 05, 2020
2.670
2.820
2.600
2.780
42,412
+0.16(+6.11%)
Oct 02, 2020
2.600
2.690
2.472
2.620
44,000
-0.04(-1.50%)
Oct 01, 2020
2.580
2.700
2.480
2.660
27,233
+0.01(+0.38%)
Sep 30, 2020
2.680
2.770
2.620
2.650
20,834
+0.01(+0.38%)
Sep 29, 2020
2.600
2.650
2.550
2.640
29,180
+0.04(+1.54%)
Sep 28, 2020
2.390
2.610
2.380
2.600
28,146
+0.22(+9.24%)
Sep 25, 2020
2.310
2.410
2.200
2.380
32,800
+0.08(+3.48%)
Sep 24, 2020
2.330
2.340
2.160
2.300
69,065
-0.01(-0.43%)
Sep 23, 2020
2.380
2.440
2.280
2.310
84,393
-0.09(-3.75%)
Sep 22, 2020
2.560
2.580
2.345
2.400
57,661
-0.16(-6.07%)
Sep 21, 2020
2.650
2.840
2.540
2.555
68,398
-0.20(-7.43%)
Sep 18, 2020
2.760
2.870
2.570
2.760
283,800
+0.08(+2.99%)
Sep 17, 2020
2.790
2.790
2.650
2.680
44,972
-0.17(-5.96%)
Sep 16, 2020
2.780
2.880
2.743
2.850
190,807
+0.09(+3.26%)
Sep 15, 2020
2.690
2.810
2.650
2.760
49,874
+0.04(+1.47%)
Sep 14, 2020
2.620
2.730
2.620
2.720
38,149
+0.06(+2.26%)
Sep 11, 2020
2.680
2.750
2.610
2.660
60,000
-0.03(-1.12%)
Sep 10, 2020
2.840
2.850
2.680
2.690
42,628
-0.15(-5.28%)
Sep 09, 2020
2.820
2.940
2.750
2.840
43,765
+0.02(+0.71%)
Sep 08, 2020
2.720
2.870
2.675
2.820
51,119
+0.06(+2.17%)
Sep 04, 2020
2.830
2.854
2.610
2.760
61,500
-0.04(-1.43%)
Sep 03, 2020
2.910
2.915
2.780
2.800
108,094
-0.13(-4.44%)
Sep 02, 2020
3.240
3.310
2.850
2.930
92,008
-0.24(-7.57%)
Sep 01, 2020
3.230
3.350
3.150
3.170
35,365
-0.10(-2.91%)
Aug 31, 2020
3.300
3.390
3.225
3.265
79,080
-0.04(-1.36%)
Aug 28, 2020
3.050
3.400
3.000
3.310
111,500
+0.27(+8.88%)
Aug 27, 2020
2.900
3.090
2.780
3.040
65,388
+0.12(+4.11%)
Aug 26, 2020
2.770
2.990
2.770
2.920
283,410
+0.14(+5.04%)
Aug 25, 2020
2.940
2.989
2.760
2.780
40,253
-0.11(-3.81%)
Aug 24, 2020
2.870
2.950
2.870
2.890
57,435
+0.05(+1.76%)
Aug 21, 2020
3.010
3.020
2.710
2.840
120,700
-0.17(-5.65%)
Aug 20, 2020
3.010
3.100
3.010
3.010
38,427
-0.04(-1.31%)
Aug 19, 2020
3.070
3.150
3.020
3.050
26,781
-0.03(-0.97%)
Aug 18, 2020
3.190
3.250
3.050
3.080
69,429
-0.10(-3.14%)
Aug 17, 2020
3.250
3.340
3.160
3.180
55,607
-0.04(-1.24%)
Aug 14, 2020
3.200
3.370
3.200
3.220
83,400
+0.02(+0.63%)
Aug 13, 2020
3.470
3.590
3.190
3.200
158,477
-0.42(-11.60%)
Aug 12, 2020
4.100
4.220
3.620
3.620
96,704
-0.41(-10.17%)
Aug 11, 2020
4.140
4.300
4.000
4.030
99,590
-0.07(-1.71%)
Aug 10, 2020
4.480
4.500
4.040
4.100
206,484
+0.11(+2.76%)
Aug 07, 2020
3.500
4.000
3.500
3.990
329,700
+0.66(+19.82%)
Aug 06, 2020
3.420
3.420
3.060
3.330
1,741,277
-0.04(-1.19%)
Aug 05, 2020
3.370
3.430
3.330
3.370
83,461
+0.05(+1.51%)
Aug 04, 2020
3.210
3.340
3.170
3.320
113,264
+0.10(+3.11%)
Aug 03, 2020
3.270
3.270
3.130
3.220
45,520
-0.03(-0.92%)
Jul 31, 2020
3.270
3.350
3.135
3.250
167,100
-0.07(-2.11%)
Jul 30, 2020
3.380
3.410
3.300
3.320
85,061
-0.12(-3.49%)
Jul 29, 2020
3.370
3.520
3.370
3.440
37,982
+0.08(+2.38%)
Jul 28, 2020
3.390
3.650
3.350
3.360
90,012
-0.08(-2.33%)
Jul 27, 2020
3.500
3.600
3.390
3.440
136,460
-0.06(-1.71%)
Jul 24, 2020
3.590
3.600
3.440
3.500
76,800
-0.07(-1.96%)
Jul 23, 2020
3.540
3.640
3.520
3.570
48,748
-0.01(-0.28%)
Jul 22, 2020
3.640
3.640
3.530
3.580
45,977
-0.10(-2.72%)
Jul 21, 2020
3.690
3.720
3.640
3.680
21,974
+0.05(+1.38%)
Jul 20, 2020
3.790
3.820
3.600
3.630
46,425
-0.19(-4.97%)
Jul 17, 2020
3.620
3.970
3.540
3.820
91,500
+0.13(+3.52%)
Jul 16, 2020
3.790
3.830
3.520
3.690
88,093
-0.19(-4.90%)
Jul 15, 2020
3.800
3.970
3.710
3.880
86,499
+0.18(+4.86%)
Jul 14, 2020
3.510
3.750
3.510
3.700
62,652
+0.03(+0.82%)
Jul 13, 2020
3.850
3.850
3.630
3.670
120,888
-0.10(-2.65%)
Jul 10, 2020
3.650
3.811
3.620
3.770
69,000
+0.16(+4.43%)
Jul 09, 2020
3.900
3.970
3.560
3.610
124,846
-0.15(-3.99%)
Jul 08, 2020
3.610
3.791
3.610
3.760
189,497
+0.14(+3.87%)
Jul 07, 2020
3.770
3.770
3.610
3.620
65,361
-0.20(-5.24%)
Jul 06, 2020
4.120
4.120
3.750
3.820
52,077
-0.23(-5.68%)
Jul 02, 2020
4.240
4.240
4.000
4.050
40,300
-0.09(-2.17%)
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.