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
Coda Octopus Group
(NQ:
CODA
)
6.580
+0.090 (+1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
5.150
5.150
4.930
5.000
19,350
+0.04(+0.81%)
Jun 29, 2022
4.750
5.100
4.750
4.960
27,447
+0.16(+3.33%)
Jun 28, 2022
4.910
5.040
4.800
4.800
13,926
-0.20(-4.00%)
Jun 27, 2022
4.960
5.000
4.799
5.000
12,961
+0.12(+2.46%)
Jun 24, 2022
4.770
4.930
4.770
4.880
16,333
+0.09(+1.88%)
Jun 23, 2022
4.810
4.850
4.750
4.790
19,682
+0.02(+0.42%)
Jun 22, 2022
4.800
4.860
4.750
4.770
21,536
-0.04(-0.83%)
Jun 21, 2022
4.900
4.950
4.810
4.810
17,351
-0.08(-1.64%)
Jun 17, 2022
5.130
5.130
4.820
4.890
27,921
-0.11(-2.20%)
Jun 16, 2022
4.980
5.040
4.907
5.000
23,260
+0.02(+0.40%)
Jun 15, 2022
4.980
5.020
4.960
4.980
41,597
+0.00(+0.00%)
Jun 14, 2022
5.230
5.270
4.980
4.980
65,950
-0.31(-5.86%)
Jun 13, 2022
5.500
5.520
5.250
5.290
16,580
-0.25(-4.51%)
Jun 10, 2022
5.610
5.650
5.500
5.540
9,776
-0.07(-1.25%)
Jun 09, 2022
5.720
5.720
5.610
5.610
12,365
-0.16(-2.77%)
Jun 08, 2022
5.654
5.789
5.380
5.770
34,568
+0.42(+7.85%)
Jun 07, 2022
5.300
5.470
5.260
5.350
13,183
+0.04(+0.75%)
Jun 06, 2022
5.480
5.510
5.290
5.310
13,777
+0.05(+0.95%)
Jun 03, 2022
5.300
5.532
5.250
5.260
14,166
-0.01(-0.19%)
Jun 02, 2022
5.310
5.490
5.260
5.270
8,366
+0.03(+0.57%)
Jun 01, 2022
5.350
5.525
5.230
5.240
13,779
-0.11(-2.06%)
May 31, 2022
5.250
5.400
5.230
5.350
43,610
+0.24(+4.70%)
May 27, 2022
5.140
5.190
5.100
5.110
5,679
-0.04(-0.78%)
May 26, 2022
5.030
5.280
5.030
5.150
21,338
+0.09(+1.78%)
May 25, 2022
4.934
5.175
4.934
5.060
47,396
+0.06(+1.20%)
May 24, 2022
4.940
5.010
4.900
5.000
9,147
+0.09(+1.83%)
May 23, 2022
5.010
5.180
4.910
4.910
27,734
-0.09(-1.80%)
May 20, 2022
5.233
5.250
4.980
5.000
22,587
-0.04(-0.79%)
May 19, 2022
4.900
5.070
4.900
5.040
11,154
+0.14(+2.86%)
May 18, 2022
5.070
5.080
4.770
4.900
12,212
-0.14(-2.78%)
May 17, 2022
5.100
5.375
5.030
5.040
25,195
+0.05(+1.00%)
May 16, 2022
5.080
5.100
4.910
4.990
35,658
-0.09(-1.77%)
May 13, 2022
5.060
5.140
5.000
5.080
44,744
+0.07(+1.40%)
May 12, 2022
5.170
5.270
4.980
5.010
75,428
-0.23(-4.39%)
May 11, 2022
5.330
5.500
5.200
5.240
15,432
-0.01(-0.19%)
May 10, 2022
5.490
5.660
5.250
5.250
11,890
-0.25(-4.55%)
May 09, 2022
5.510
5.790
5.500
5.500
6,418
-0.06(-1.08%)
May 06, 2022
5.660
5.660
5.560
5.560
10,758
-0.05(-0.89%)
May 05, 2022
5.790
5.830
5.610
5.610
4,523
-0.14(-2.43%)
May 04, 2022
5.680
5.990
5.610
5.750
15,802
+0.07(+1.23%)
May 03, 2022
5.660
5.850
5.660
5.680
5,586
+0.02(+0.35%)
May 02, 2022
5.660
5.700
5.620
5.660
6,473
-0.05(-0.88%)
Apr 29, 2022
5.750
5.940
5.620
5.710
6,159
-0.04(-0.70%)
Apr 28, 2022
5.670
5.840
5.670
5.750
5,461
+0.09(+1.59%)
Apr 27, 2022
5.710
5.740
5.650
5.660
14,046
+0.06(+1.07%)
Apr 26, 2022
5.810
5.850
5.550
5.600
39,405
-0.25(-4.27%)
Apr 25, 2022
6.040
6.139
5.770
5.850
9,780
-0.15(-2.50%)
Apr 22, 2022
5.710
6.190
5.710
6.000
14,172
-0.09(-1.48%)
Apr 21, 2022
6.240
6.240
6.050
6.090
1,787
-0.15(-2.40%)
Apr 20, 2022
6.150
6.290
6.145
6.240
5,803
+0.09(+1.46%)
Apr 19, 2022
6.120
6.280
6.020
6.150
12,957
+0.14(+2.33%)
Apr 18, 2022
6.050
6.220
5.990
6.010
8,244
-0.02(-0.33%)
Apr 14, 2022
5.900
6.060
5.900
6.030
8,953
+0.03(+0.50%)
Apr 13, 2022
6.070
6.150
5.970
6.000
17,662
-0.07(-1.15%)
Apr 12, 2022
6.210
6.250
6.000
6.070
17,175
-0.11(-1.78%)
Apr 11, 2022
6.310
6.310
6.165
6.180
9,575
-0.06(-0.96%)
Apr 08, 2022
6.220
6.460
6.130
6.240
7,461
-0.03(-0.48%)
Apr 07, 2022
6.300
6.430
6.225
6.270
4,470
-0.01(-0.16%)
Apr 06, 2022
6.340
6.370
6.237
6.280
3,915
-0.03(-0.48%)
Apr 05, 2022
6.328
6.424
6.250
6.310
20,699
+0.05(+0.80%)
Apr 04, 2022
6.350
6.635
6.210
6.260
16,711
-0.08(-1.26%)
Apr 01, 2022
6.410
6.560
6.230
6.340
17,842
-0.23(-3.50%)
Mar 31, 2022
6.570
6.697
6.200
6.570
36,021
+0.01(+0.15%)
Mar 30, 2022
6.830
6.870
6.530
6.560
24,059
-0.38(-5.48%)
Mar 29, 2022
7.300
7.300
6.820
6.940
19,261
-0.43(-5.83%)
Mar 28, 2022
6.840
7.440
6.840
7.370
21,056
+0.50(+7.36%)
Mar 25, 2022
6.762
6.950
6.762
6.865
4,783
-0.11(-1.58%)
Mar 24, 2022
7.110
7.110
6.888
6.975
14,777
-0.04(-0.51%)
Mar 23, 2022
6.820
7.019
6.818
7.011
4,433
+0.00(+0.02%)
Mar 22, 2022
6.780
7.099
6.579
7.010
27,150
+0.26(+3.85%)
Mar 21, 2022
6.850
6.850
6.420
6.750
24,865
-0.03(-0.44%)
Mar 18, 2022
6.390
6.940
6.197
6.780
64,823
+0.38(+5.94%)
Mar 17, 2022
6.340
6.440
6.200
6.400
11,372
+0.16(+2.56%)
Mar 16, 2022
6.020
6.440
6.020
6.240
30,081
+0.35(+5.94%)
Mar 15, 2022
6.330
6.330
5.580
5.890
46,599
-0.53(-8.26%)
Mar 14, 2022
6.500
6.590
6.035
6.420
9,235
-0.18(-2.73%)
Mar 11, 2022
6.390
6.600
6.390
6.600
17,849
-0.10(-1.49%)
Mar 10, 2022
6.740
6.880
6.600
6.700
10,335
+0.13(+1.98%)
Mar 09, 2022
6.950
6.981
6.120
6.570
43,787
-0.34(-4.91%)
Mar 08, 2022
5.970
7.118
5.970
6.909
199,603
+1.00(+16.90%)
Mar 07, 2022
6.000
6.140
5.900
5.910
12,955
-0.15(-2.48%)
Mar 04, 2022
6.090
6.248
6.050
6.060
7,658
-0.13(-2.10%)
Mar 03, 2022
6.190
6.330
6.060
6.190
15,348
+0.00(+0.00%)
Mar 02, 2022
6.080
6.190
6.027
6.190
9,780
+0.22(+3.68%)
Mar 01, 2022
5.950
6.040
5.950
5.970
1,957
+0.05(+0.84%)
Feb 28, 2022
5.960
6.190
5.860
5.920
35,912
-0.08(-1.33%)
Feb 25, 2022
6.120
6.250
5.940
6.000
22,014
+0.12(+1.99%)
Feb 24, 2022
5.860
5.960
5.800
5.883
6,847
+0.02(+0.39%)
Feb 23, 2022
6.020
6.041
5.830
5.860
7,395
-0.07(-1.18%)
Feb 22, 2022
5.850
5.950
5.850
5.930
5,602
-0.06(-1.00%)
Feb 18, 2022
5.990
0
-0.01(-0.17%)
Feb 17, 2022
6.100
6.200
5.910
6.000
8,431
-0.06(-0.99%)
Feb 16, 2022
6.120
6.175
6.050
6.060
9,829
+0.02(+0.41%)
Feb 15, 2022
6.480
6.480
5.980
6.035
50,342
-0.51(-7.86%)
Feb 14, 2022
6.130
6.630
5.990
6.550
88,964
+0.63(+10.64%)
Feb 11, 2022
5.970
6.020
5.820
5.920
7,707
+0.12(+2.07%)
Feb 10, 2022
6.180
6.180
5.790
5.800
20,467
-0.32(-5.23%)
Feb 09, 2022
6.130
6.180
6.080
6.120
6,396
-0.03(-0.49%)
Feb 08, 2022
6.000
6.170
6.000
6.150
11,342
+0.14(+2.33%)
Feb 07, 2022
6.136
6.136
5.890
6.010
14,460
-0.12(-1.96%)
Feb 04, 2022
6.010
6.140
6.010
6.130
23,480
+0.00(+0.00%)
Feb 03, 2022
6.010
6.130
5,490
+0.12(+2.00%)
Feb 02, 2022
6.260
6.260
5.780
6.010
55,655
+0.05(+0.84%)
Feb 01, 2022
6.500
6.513
5.950
5.960
51,093
-0.78(-11.57%)
Jan 31, 2022
6.550
6.740
13,089
+0.16(+2.43%)
Jan 28, 2022
6.620
6.696
6.500
6.580
4,786
+0.04(+0.69%)
Jan 27, 2022
6.600
6.610
6.270
6.535
9,788
-0.11(-1.58%)
Jan 26, 2022
6.533
6.710
6.533
6.640
7,097
+0.13(+2.00%)
Jan 25, 2022
6.450
6.740
6.400
6.510
15,982
+0.02(+0.26%)
Jan 24, 2022
6.900
6.900
6.430
6.493
18,828
-0.48(-6.84%)
Jan 21, 2022
6.600
7.230
6.600
6.970
73,389
+0.02(+0.29%)
Jan 20, 2022
6.810
7.085
6.700
6.950
24,839
+0.17(+2.51%)
Jan 19, 2022
6.650
6.870
6.500
6.780
28,216
+0.03(+0.44%)
Jan 18, 2022
6.910
6.970
6.750
6.750
12,157
-0.22(-3.17%)
Jan 14, 2022
6.971
0
-0.58(-7.67%)
Jan 13, 2022
7.550
7.965
7.550
7.550
11,759
-0.24(-3.07%)
Jan 12, 2022
7.652
8.000
7.605
7.789
7,835
-0.03(-0.33%)
Jan 11, 2022
7.580
7.990
7.580
7.815
11,291
+0.05(+0.58%)
Jan 10, 2022
7.700
7.770
7.413
7.770
5,404
+0.03(+0.39%)
Jan 07, 2022
7.800
8.000
7.430
7.740
14,061
-0.09(-1.15%)
Jan 06, 2022
7.787
7.930
7.656
7.830
27,719
-0.06(-0.73%)
Jan 05, 2022
7.944
8.090
7.810
7.888
10,807
-0.16(-2.02%)
Jan 04, 2022
8.100
8.240
7.755
8.050
12,098
-0.14(-1.71%)
Jan 03, 2022
8.060
8.240
7.720
8.190
31,723
+0.19(+2.37%)
Dec 31, 2021
7.530
8.105
7.530
8.000
23,473
+0.50(+6.60%)
Dec 30, 2021
7.573
7.600
7.505
7.505
5,446
+0.12(+1.69%)
Dec 29, 2021
7.610
7.610
7.253
7.380
13,162
-0.53(-6.75%)
Dec 28, 2021
7.620
8.010
7.611
7.914
3,418
+0.31(+4.13%)
Dec 27, 2021
8.220
8.220
7.442
7.600
9,555
-0.36(-4.52%)
Dec 23, 2021
7.760
7.969
7.740
7.960
6,118
+0.17(+2.25%)
Dec 22, 2021
7.600
7.960
7.600
7.785
1,913
+0.21(+2.70%)
Dec 21, 2021
7.400
7.580
7.240
7.580
7,274
+0.16(+2.16%)
Dec 20, 2021
7.570
7.584
7.250
7.420
3,744
-0.10(-1.33%)
Dec 17, 2021
7.430
7.520
7.420
7.520
4,774
-0.10(-1.31%)
Dec 16, 2021
7.580
7.640
7.410
7.620
5,802
+0.15(+2.01%)
Dec 15, 2021
7.770
7.770
7.420
7.470
18,421
-0.32(-4.11%)
Dec 14, 2021
7.560
7.805
7.550
7.790
2,644
+0.27(+3.59%)
Dec 13, 2021
7.830
8.190
7.510
7.520
12,383
-0.40(-5.05%)
Dec 10, 2021
7.890
8.000
7.580
7.920
8,028
+0.17(+2.19%)
Dec 09, 2021
8.000
8.020
7.750
7.750
5,697
-0.24(-3.00%)
Dec 08, 2021
8.010
8.010
7.990
7.990
1,237
+0.14(+1.78%)
Dec 07, 2021
7.500
8.010
7.410
7.850
46,157
+0.37(+4.95%)
Dec 06, 2021
7.380
7.800
7.370
7.480
6,916
+0.11(+1.46%)
Dec 03, 2021
7.402
7.450
7.306
7.373
3,490
-0.21(-2.73%)
Dec 02, 2021
7.510
7.900
7.300
7.580
19,671
+0.08(+1.07%)
Dec 01, 2021
7.750
7.995
7.410
7.500
10,693
-0.17(-2.28%)
Nov 30, 2021
7.790
8.012
7.675
7.675
9,074
-0.20(-2.48%)
Nov 29, 2021
8.010
8.150
7.840
7.870
54,673
-0.12(-1.50%)
Nov 26, 2021
8.240
8.360
7.990
7.990
11,709
-0.36(-4.31%)
Nov 24, 2021
8.086
8.400
8.086
8.350
9,285
+0.18(+2.20%)
Nov 23, 2021
8.470
8.480
8.170
8.170
6,578
+0.00(+0.00%)
Nov 22, 2021
8.320
8.480
8.070
8.170
13,149
+0.02(+0.25%)
Nov 19, 2021
8.250
8.750
8.070
8.150
34,498
-0.22(-2.63%)
Nov 18, 2021
8.370
8.390
8.265
8.370
2,402
+0.08(+0.97%)
Nov 17, 2021
8.330
8.480
8.200
8.290
8,125
-0.11(-1.31%)
Nov 16, 2021
8.570
8.646
8.397
8.400
7,841
-0.28(-3.23%)
Nov 15, 2021
8.600
8.770
8.523
8.680
15,437
+0.12(+1.40%)
Nov 12, 2021
8.270
8.767
8.270
8.560
23,103
+0.39(+4.77%)
Nov 11, 2021
8.190
8.260
8.072
8.170
18,788
-0.03(-0.37%)
Nov 10, 2021
8.200
8.200
55,014
-0.01(-0.12%)
Nov 09, 2021
8.490
8.490
8.080
8.210
33,523
-0.34(-3.98%)
Nov 08, 2021
8.590
8.690
8.410
8.550
19,911
+0.05(+0.59%)
Nov 05, 2021
8.795
8.840
8.500
8.500
8,802
-0.35(-3.98%)
Nov 04, 2021
8.940
9.090
8.852
8.852
15,040
-0.10(-1.09%)
Nov 03, 2021
8.700
9.027
8.700
8.950
14,626
+0.25(+2.87%)
Nov 02, 2021
8.550
8.730
8.439
8.700
22,517
+0.24(+2.90%)
Nov 01, 2021
8.410
8.574
8.440
8.455
3,920
+0.02(+0.18%)
Oct 29, 2021
8.420
8.590
8.410
8.440
5,062
+0.02(+0.20%)
Oct 28, 2021
8.570
8.570
8.410
8.423
5,766
-0.04(-0.44%)
Oct 27, 2021
8.460
8.460
8.460
8.460
3,720
-0.09(-1.05%)
Oct 26, 2021
8.600
8.470
8.550
5,524
+0.08(+0.94%)
Oct 25, 2021
8.460
8.742
8.459
8.470
20,223
-0.01(-0.12%)
Oct 22, 2021
8.520
8.520
8.410
8.480
4,867
-0.03(-0.35%)
Oct 21, 2021
8.630
8.630
8.510
8.510
3,728
-0.10(-1.16%)
Oct 20, 2021
8.710
8.763
8.600
8.610
10,303
-0.16(-1.82%)
Oct 19, 2021
8.750
8.775
8.710
8.769
3,653
+0.01(+0.16%)
Oct 18, 2021
8.920
8.920
8.755
8.755
3,004
-0.15(-1.74%)
Oct 15, 2021
8.920
8.945
8.899
8.910
3,105
-0.03(-0.34%)
Oct 14, 2021
8.980
8.990
8.900
8.940
4,623
+0.08(+0.93%)
Oct 13, 2021
8.850
8.858
8.810
8.858
1,274
+0.03(+0.34%)
Oct 12, 2021
8.930
8.930
8.800
8.828
1,720
-0.05(-0.58%)
Oct 11, 2021
8.890
8.900
8.880
8.880
895
+0.05(+0.57%)
Oct 08, 2021
8.790
8.900
8.790
8.830
4,478
-0.07(-0.79%)
Oct 07, 2021
8.950
9.060
8.810
8.900
11,740
+0.08(+0.87%)
Oct 06, 2021
9.010
9.180
8.823
8.823
10,309
-0.19(-2.07%)
Oct 05, 2021
9.030
9.300
8.827
9.010
12,145
+0.01(+0.11%)
Oct 04, 2021
8.960
9.035
8.812
9.000
18,727
+0.11(+1.24%)
Oct 01, 2021
8.890
9.090
8.790
8.890
63,132
-0.07(-0.78%)
Sep 30, 2021
8.710
8.990
8.710
8.960
6,335
+0.16(+1.82%)
Sep 29, 2021
8.970
9.085
8.660
8.800
21,449
-0.09(-1.01%)
Sep 28, 2021
8.910
8.980
8.779
8.890
6,982
-0.01(-0.11%)
Sep 27, 2021
8.740
9.000
8.740
8.900
3,014
-0.06(-0.67%)
Sep 24, 2021
9.130
9.150
8.780
8.960
10,926
+0.01(+0.11%)
Sep 23, 2021
9.050
9.130
8.700
8.950
26,295
-0.17(-1.86%)
Sep 22, 2021
9.000
9.120
8.990
9.120
6,696
+0.20(+2.24%)
Sep 21, 2021
8.970
9.084
8.920
8.920
20,382
-0.10(-1.11%)
Sep 20, 2021
8.790
9.080
8.380
9.020
10,751
-0.03(-0.33%)
Sep 17, 2021
8.730
9.050
8.050
9.050
46,928
+0.27(+3.05%)
Sep 16, 2021
8.970
8.970
8.769
8.782
4,862
-0.20(-2.20%)
Sep 15, 2021
8.990
8.990
8.740
8.980
2,886
+0.08(+0.90%)
Sep 14, 2021
9.100
9.100
8.587
8.900
20,944
-0.10(-1.11%)
Sep 13, 2021
9.230
9.895
8.990
9.000
17,086
-0.17(-1.85%)
Sep 10, 2021
9.700
9.904
9.170
9.170
24,284
-0.33(-3.47%)
Sep 09, 2021
9.110
9.800
9.110
9.500
47,293
+0.49(+5.44%)
Sep 08, 2021
9.200
9.210
9.000
9.010
4,152
-0.01(-0.06%)
Sep 07, 2021
9.330
9.330
9.015
9.015
8,707
-0.32(-3.48%)
Sep 03, 2021
8.950
9.340
8.880
9.340
29,272
+0.33(+3.66%)
Sep 02, 2021
9.120
9.280
9.010
9.010
28,577
-0.11(-1.21%)
Sep 01, 2021
9.410
9.410
9.103
9.120
15,981
+0.01(+0.11%)
Aug 31, 2021
9.253
9.410
9.052
9.110
2,264
-0.05(-0.55%)
Aug 30, 2021
8.830
9.400
8.830
9.160
39,683
+0.46(+5.29%)
Aug 27, 2021
8.740
8.799
8.510
8.700
6,530
-0.04(-0.46%)
Aug 26, 2021
8.770
8.860
8.530
8.740
12,511
+0.11(+1.27%)
Aug 25, 2021
8.580
8.950
8.580
8.630
7,270
-0.23(-2.60%)
Aug 24, 2021
8.510
8.860
8.510
8.860
2,983
+0.35(+4.11%)
Aug 23, 2021
8.764
8.950
8.510
8.510
2,030
-0.40(-4.49%)
Aug 20, 2021
8.750
8.910
8.730
8.910
2,656
+0.30(+3.48%)
Aug 19, 2021
8.660
8.880
8.600
8.610
10,159
-0.09(-1.03%)
Aug 18, 2021
8.650
8.970
8.540
8.700
7,394
+0.05(+0.58%)
Aug 17, 2021
8.660
8.950
8.650
8.650
4,106
-0.01(-0.12%)
Aug 16, 2021
8.790
8.945
8.660
8.660
5,524
-0.30(-3.35%)
Aug 13, 2021
9.100
9.100
8.800
8.960
4,941
-0.07(-0.78%)
Aug 12, 2021
8.760
9.070
8.750
9.030
2,522
+0.05(+0.56%)
Aug 11, 2021
8.880
9.110
8.872
8.980
5,786
+0.27(+3.04%)
Aug 10, 2021
9.080
9.110
8.715
8.715
6,572
-0.28(-3.11%)
Aug 09, 2021
8.400
9.078
8.250
8.995
17,016
+0.68(+8.24%)
Aug 06, 2021
8.570
8.690
8.310
8.310
12,291
-0.31(-3.60%)
Aug 05, 2021
8.540
8.780
8.450
8.620
2,526
+0.11(+1.29%)
Aug 04, 2021
8.950
8.950
8.500
8.510
14,889
-0.48(-5.34%)
Aug 03, 2021
9.000
9.010
8.870
8.990
2,990
+0.14(+1.58%)
Aug 02, 2021
8.870
9.150
8.850
8.850
7,564
-0.16(-1.78%)
Jul 30, 2021
8.910
9.130
8.910
9.010
10,435
+0.01(+0.11%)
Jul 29, 2021
9.060
9.330
8.881
9.000
18,912
-0.10(-1.10%)
Jul 28, 2021
9.050
9.340
8.895
9.100
10,361
+0.07(+0.78%)
Jul 27, 2021
8.930
9.050
8.930
9.030
7,885
+0.02(+0.22%)
Jul 26, 2021
8.950
9.360
8.950
9.010
30,093
+0.01(+0.11%)
Jul 23, 2021
9.020
9.080
8.880
9.000
6,134
+0.00(+0.00%)
Jul 22, 2021
8.960
9.198
8.870
9.000
18,305
+0.03(+0.33%)
Jul 21, 2021
9.180
9.400
8.970
8.970
20,595
-0.23(-2.50%)
Jul 20, 2021
9.780
9.780
9.150
9.200
34,627
-0.10(-1.08%)
Jul 19, 2021
8.650
9.500
8.650
9.300
28,944
+0.36(+4.03%)
Jul 16, 2021
9.130
9.130
8.910
8.940
10,643
-0.05(-0.56%)
Jul 15, 2021
8.900
9.150
8.860
8.990
28,808
+0.13(+1.47%)
Jul 14, 2021
8.730
8.960
8.730
8.860
25,342
+0.26(+3.02%)
Jul 13, 2021
8.830
9.000
8.600
8.600
6,110
-0.23(-2.60%)
Jul 12, 2021
8.800
8.995
8.800
8.830
11,295
-0.04(-0.45%)
Jul 09, 2021
8.800
8.990
8.560
8.870
14,029
+0.03(+0.34%)
Jul 08, 2021
8.820
8.850
8.710
8.840
7,612
-0.03(-0.34%)
Jul 07, 2021
8.750
9.047
8.750
8.870
16,441
+0.09(+1.03%)
Jul 06, 2021
8.950
8.960
8.680
8.780
9,179
-0.02(-0.23%)
Jul 02, 2021
8.925
8.925
8.653
8.800
3,792
+0.10(+1.15%)
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.