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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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
6.220
6.223
4.645
4.770
22,139,292
-3.27(-40.67%)
Jun 29, 2021
4.160
8.200
3.880
8.040
240,486,496
+5.42(+206.87%)
Jun 28, 2021
2.410
2.630
2.410
2.620
581,784
+0.20(+8.26%)
Jun 25, 2021
2.360
2.450
2.350
2.420
166,783
+0.03(+1.26%)
Jun 24, 2021
2.400
2.400
2.280
2.390
266,730
+0.03(+1.27%)
Jun 23, 2021
2.300
2.400
2.270
2.360
248,365
+0.12(+5.36%)
Jun 22, 2021
2.280
2.280
2.160
2.240
88,373
-0.02(-0.88%)
Jun 21, 2021
2.280
2.400
2.140
2.260
260,186
-0.01(-0.44%)
Jun 18, 2021
2.260
2.310
2.200
2.270
130,961
-0.01(-0.44%)
Jun 17, 2021
2.320
2.440
2.260
2.280
161,431
-0.05(-2.15%)
Jun 16, 2021
2.310
2.370
2.230
2.330
145,424
-0.02(-0.85%)
Jun 15, 2021
2.400
2.436
2.320
2.350
174,426
-0.06(-2.49%)
Jun 14, 2021
2.590
2.660
2.400
2.410
347,617
-0.19(-7.31%)
Jun 11, 2021
2.700
2.730
2.563
2.600
322,761
-0.12(-4.41%)
Jun 10, 2021
2.730
2.770
2.580
2.720
771,305
+0.00(+0.00%)
Jun 09, 2021
2.630
2.750
2.620
2.720
289,330
+0.09(+3.42%)
Jun 08, 2021
2.730
2.780
2.530
2.630
346,653
-0.06(-2.23%)
Jun 07, 2021
2.580
2.760
2.560
2.690
792,827
+0.16(+6.32%)
Jun 04, 2021
2.350
3.070
2.310
2.530
3,158,623
+0.20(+8.58%)
Jun 03, 2021
2.390
2.410
2.260
2.330
179,622
-0.04(-1.69%)
Jun 02, 2021
2.300
2.400
2.250
2.370
311,655
+0.09(+3.95%)
Jun 01, 2021
2.220
2.310
2.186
2.280
211,310
+0.06(+2.70%)
May 28, 2021
2.250
2.270
2.190
2.220
195,819
-0.06(-2.63%)
May 27, 2021
2.260
2.320
2.200
2.280
104,394
+0.03(+1.33%)
May 26, 2021
2.130
2.290
2.110
2.250
218,205
+0.14(+6.64%)
May 25, 2021
2.160
2.230
2.100
2.110
149,079
-0.07(-3.21%)
May 24, 2021
2.220
2.240
2.120
2.180
108,789
-0.03(-1.36%)
May 21, 2021
2.180
2.250
2.169
2.210
102,022
+0.04(+1.84%)
May 20, 2021
2.160
2.260
2.110
2.170
125,051
-0.02(-0.91%)
May 19, 2021
2.110
2.250
2.105
2.190
156,965
-0.02(-0.90%)
May 18, 2021
2.240
2.330
2.160
2.210
283,400
-0.01(-0.45%)
May 17, 2021
2.070
2.260
2.050
2.220
190,132
+0.12(+5.71%)
May 14, 2021
2.000
2.144
1.910
2.100
689,475
-0.12(-5.41%)
May 13, 2021
2.300
2.380
2.070
2.220
485,719
-0.09(-3.90%)
May 12, 2021
2.580
2.580
2.290
2.310
418,031
-0.08(-3.35%)
May 11, 2021
2.200
2.430
2.140
2.390
655,772
+0.01(+0.42%)
May 10, 2021
2.520
2.600
2.340
2.380
729,197
-0.12(-4.80%)
May 07, 2021
2.530
2.755
2.369
2.500
1,664,315
+0.00(+0.00%)
May 06, 2021
2.350
2.930
2.180
2.500
4,881,252
+0.16(+6.84%)
May 05, 2021
2.380
2.490
2.300
2.340
355,333
-0.04(-1.68%)
May 04, 2021
2.420
2.440
2.230
2.380
493,510
-0.09(-3.64%)
May 03, 2021
2.410
2.510
2.410
2.470
167,969
+0.05(+2.07%)
Apr 30, 2021
2.550
2.618
2.410
2.420
202,000
-0.15(-5.84%)
Apr 29, 2021
2.730
2.730
2.540
2.570
101,659
-0.09(-3.38%)
Apr 28, 2021
2.630
2.720
2.570
2.660
143,607
-0.01(-0.37%)
Apr 27, 2021
2.830
2.860
2.630
2.670
279,764
-0.11(-3.96%)
Apr 26, 2021
2.600
2.860
2.580
2.780
490,632
+0.18(+6.92%)
Apr 23, 2021
2.580
2.689
2.480
2.600
354,500
+0.16(+6.56%)
Apr 22, 2021
2.610
2.690
2.420
2.440
177,735
-0.12(-4.69%)
Apr 21, 2021
2.340
2.640
2.280
2.560
208,725
+0.19(+8.02%)
Apr 20, 2021
2.420
2.450
2.300
2.370
157,764
-0.10(-4.05%)
Apr 19, 2021
2.650
2.690
2.390
2.470
274,576
-0.15(-5.73%)
Apr 16, 2021
2.570
2.696
2.510
2.620
174,500
-0.03(-1.13%)
Apr 15, 2021
2.970
3.040
2.580
2.650
403,871
-0.33(-11.07%)
Apr 14, 2021
3.000
3.160
2.930
2.980
215,245
-0.06(-1.97%)
Apr 13, 2021
3.010
3.100
2.910
3.040
148,861
+0.03(+1.00%)
Apr 12, 2021
3.200
3.270
3.010
3.010
165,134
-0.18(-5.64%)
Apr 09, 2021
3.220
3.310
3.160
3.190
435,800
-0.06(-1.85%)
Apr 08, 2021
3.070
3.290
3.050
3.250
280,282
+0.10(+3.17%)
Apr 07, 2021
3.380
3.440
3.100
3.150
527,809
-0.13(-3.96%)
Apr 06, 2021
3.350
3.410
3.230
3.280
272,010
-0.11(-3.24%)
Apr 05, 2021
3.540
3.670
3.360
3.390
232,216
-0.19(-5.31%)
Apr 01, 2021
3.540
3.740
3.450
3.580
441,700
+0.16(+4.68%)
Mar 31, 2021
3.370
3.550
3.370
3.420
288,208
+0.00(+0.00%)
Mar 30, 2021
3.280
3.540
3.170
3.420
262,410
+0.13(+3.95%)
Mar 29, 2021
3.560
3.650
3.260
3.290
236,187
-0.20(-5.73%)
Mar 26, 2021
3.670
3.730
3.310
3.490
480,800
-0.28(-7.43%)
Mar 25, 2021
3.490
3.860
3.460
3.770
655,012
+0.25(+7.10%)
Mar 24, 2021
4.010
4.180
3.510
3.520
668,600
-0.50(-12.44%)
Mar 23, 2021
4.260
4.320
4.000
4.020
428,316
-0.32(-7.37%)
Mar 22, 2021
4.680
4.730
4.260
4.340
715,456
-0.52(-10.61%)
Mar 19, 2021
4.210
4.960
4.020
4.855
1,900,400
-0.52(-9.76%)
Mar 18, 2021
5.860
6.360
5.280
5.380
2,130,806
+0.12(+2.28%)
Mar 17, 2021
5.050
5.340
4.800
5.260
395,059
+0.08(+1.54%)
Mar 16, 2021
5.870
5.970
5.050
5.180
937,127
-0.80(-13.38%)
Mar 15, 2021
4.850
6.150
4.750
5.980
2,935,341
+1.29(+27.51%)
Mar 12, 2021
4.630
4.729
4.370
4.690
563,000
+0.06(+1.30%)
Mar 11, 2021
4.360
4.630
4.340
4.630
362,347
+0.39(+9.20%)
Mar 10, 2021
4.531
4.600
4.095
4.240
639,390
-0.23(-5.15%)
Mar 09, 2021
4.780
4.970
4.360
4.470
1,241,775
-0.12(-2.61%)
Mar 08, 2021
3.790
4.870
3.760
4.590
1,259,013
+0.86(+23.06%)
Mar 05, 2021
3.970
4.010
3.300
3.730
541,400
-0.17(-4.36%)
Mar 04, 2021
4.370
4.490
3.710
3.900
640,402
-0.50(-11.36%)
Mar 03, 2021
4.660
4.870
4.360
4.400
417,417
-0.27(-5.78%)
Mar 02, 2021
5.100
5.200
4.530
4.670
580,816
-0.45(-8.79%)
Mar 01, 2021
5.100
5.440
4.940
5.120
527,227
+0.32(+6.67%)
Feb 26, 2021
4.390
5.290
4.370
4.800
869,600
+0.16(+3.45%)
Feb 25, 2021
5.010
5.330
4.530
4.640
714,783
-0.50(-9.73%)
Feb 24, 2021
5.430
5.490
5.050
5.140
734,145
-0.11(-2.10%)
Feb 23, 2021
5.250
5.610
4.460
5.250
1,784,263
-0.91(-14.77%)
Feb 22, 2021
6.290
6.770
6.060
6.160
778,449
-0.04(-0.65%)
Feb 19, 2021
6.870
7.041
6.120
6.200
939,400
-0.63(-9.22%)
Feb 18, 2021
7.010
7.250
6.500
6.830
929,538
+0.00(+0.00%)
Feb 17, 2021
7.030
7.110
6.570
6.830
1,888,716
-0.49(-6.69%)
Feb 16, 2021
7.860
8.120
7.100
7.320
2,642,528
-0.51(-6.51%)
Feb 12, 2021
6.770
9.150
6.750
7.830
13,688,600
+1.55(+24.68%)
Feb 11, 2021
7.900
7.900
5.360
6.280
4,473,156
-1.52(-19.49%)
Feb 10, 2021
10.14
11.83
6.900
7.800
12,214,788
-0.60(-7.14%)
Feb 09, 2021
6.220
11.45
5.890
8.400
43,436,104
+2.71(+47.63%)
Feb 08, 2021
4.260
7.240
4.050
5.690
55,581,528
+2.50(+78.37%)
Feb 05, 2021
2.630
8.800
2.610
3.190
112,926,800
+1.29(+67.89%)
Feb 04, 2021
1.890
1.960
1.820
1.900
121,567
+0.09(+4.97%)
Feb 03, 2021
1.690
1.810
1.680
1.810
92,311
+0.14(+8.38%)
Feb 02, 2021
1.630
1.720
1.630
1.670
62,327
+0.05(+3.09%)
Feb 01, 2021
1.680
1.710
1.560
1.620
139,776
+0.01(+0.62%)
Jan 29, 2021
1.680
1.730
1.570
1.610
265,400
-0.12(-6.94%)
Jan 28, 2021
1.710
1.770
1.698
1.730
49,989
+0.01(+0.58%)
Jan 27, 2021
1.770
1.780
1.700
1.720
52,815
-0.06(-3.37%)
Jan 26, 2021
1.780
1.806
1.730
1.780
40,056
+0.03(+1.71%)
Jan 25, 2021
1.770
1.790
1.690
1.750
94,253
+0.03(+1.74%)
Jan 22, 2021
1.760
1.800
1.710
1.720
118,600
-0.06(-3.37%)
Jan 21, 2021
1.860
1.880
1.640
1.780
279,318
-0.06(-3.26%)
Jan 20, 2021
1.950
1.950
1.760
1.840
171,033
-0.05(-2.65%)
Jan 19, 2021
1.970
2.000
1.860
1.890
117,668
+0.01(+0.53%)
Jan 15, 2021
1.780
1.945
1.741
1.880
119,600
+0.08(+4.44%)
Jan 14, 2021
1.730
2.142
1.690
1.800
702,135
+0.10(+5.88%)
Jan 13, 2021
1.740
1.770
1.640
1.700
290,439
-0.01(-0.58%)
Jan 12, 2021
1.620
1.720
1.600
1.710
143,623
+0.09(+5.56%)
Jan 11, 2021
1.730
1.790
1.610
1.620
252,960
-0.03(-1.82%)
Jan 08, 2021
1.590
1.680
1.570
1.650
175,700
+0.07(+4.43%)
Jan 07, 2021
1.540
1.630
1.520
1.580
344,519
+0.06(+3.95%)
Jan 06, 2021
1.500
1.690
1.480
1.520
392,259
+0.04(+2.70%)
Jan 05, 2021
1.440
1.500
1.400
1.480
32,104
+0.04(+2.78%)
Jan 04, 2021
1.530
1.530
1.400
1.440
77,855
-0.08(-5.26%)
Dec 31, 2020
1.520
1.520
1.520
835,745
-0.03(-1.94%)
Dec 30, 2020
1.380
1.740
1.380
1.550
835,745
+0.16(+11.51%)
Dec 29, 2020
1.450
1.490
1.350
1.390
154,907
-0.04(-2.80%)
Dec 28, 2020
1.400
1.450
1.360
1.430
178,090
+0.08(+5.93%)
Dec 24, 2020
1.290
1.420
1.290
1.350
362,400
+0.06(+4.65%)
Dec 23, 2020
1.310
1.360
1.280
1.290
63,936
-0.01(-0.77%)
Dec 22, 2020
1.310
1.320
1.280
1.300
19,576
+0.02(+1.56%)
Dec 21, 2020
1.300
1.300
1.260
1.280
23,786
+0.02(+1.59%)
Dec 18, 2020
1.310
1.370
1.260
1.260
50,900
-0.07(-5.26%)
Dec 17, 2020
1.300
1.370
1.300
1.330
24,412
+0.01(+0.76%)
Dec 16, 2020
1.320
1.350
1.290
1.320
57,032
+0.02(+1.54%)
Dec 15, 2020
1.339
1.385
1.290
1.300
45,359
+0.01(+0.78%)
Dec 14, 2020
1.282
1.360
1.255
1.290
109,867
+0.00(+0.00%)
Dec 11, 2020
1.310
1.350
1.260
1.290
80,100
-0.00(-0.39%)
Dec 10, 2020
1.330
1.330
1.290
1.295
53,033
-0.03(-1.89%)
Dec 09, 2020
1.340
1.360
1.320
1.320
33,538
-0.05(-3.65%)
Dec 08, 2020
1.360
1.400
1.330
1.370
79,340
+0.02(+1.48%)
Dec 07, 2020
1.450
1.490
1.330
1.350
49,321
-0.05(-3.57%)
Dec 04, 2020
1.350
1.400
1.320
1.400
78,600
+0.05(+3.70%)
Dec 03, 2020
1.390
1.400
1.320
1.350
44,774
+0.00(+0.00%)
Dec 02, 2020
1.330
1.350
1.300
1.350
62,513
+0.00(+0.00%)
Dec 01, 2020
1.360
1.415
1.320
1.350
94,021
-0.06(-4.26%)
Nov 30, 2020
1.460
1.640
1.390
1.410
253,000
-0.05(-3.42%)
Nov 27, 2020
1.470
1.490
1.420
1.460
14,700
-0.02(-1.35%)
Nov 25, 2020
1.500
1.500
1.423
1.480
16,600
+0.04(+2.78%)
Nov 24, 2020
1.490
1.492
1.440
1.440
54,391
-0.04(-2.70%)
Nov 23, 2020
1.480
1.510
1.430
1.480
75,257
+0.01(+0.68%)
Nov 20, 2020
1.450
1.490
1.410
1.470
45,600
+0.01(+0.68%)
Nov 19, 2020
1.440
1.470
1.430
1.460
29,874
-0.01(-0.68%)
Nov 18, 2020
1.420
1.480
1.370
1.470
67,034
-0.01(-0.68%)
Nov 17, 2020
1.490
1.490
1.410
1.480
49,978
+0.05(+3.50%)
Nov 16, 2020
1.510
1.590
1.401
1.430
194,087
-0.04(-2.72%)
Nov 13, 2020
1.270
1.470
1.270
1.470
258,600
+0.30(+25.64%)
Nov 12, 2020
1.220
1.250
1.170
1.170
61,139
-0.04(-3.31%)
Nov 11, 2020
1.200
1.220
1.190
1.210
23,525
+0.02(+1.68%)
Nov 10, 2020
1.230
1.230
1.180
1.190
8,611
+0.01(+0.85%)
Nov 09, 2020
1.300
1.300
1.130
1.180
51,163
-0.09(-7.09%)
Nov 06, 2020
1.250
1.270
1.180
1.270
25,100
+0.05(+4.10%)
Nov 05, 2020
1.170
1.250
1.160
1.220
39,977
+0.06(+5.17%)
Nov 04, 2020
1.150
1.160
1.100
1.160
49,807
+0.06(+5.45%)
Nov 03, 2020
1.150
1.180
1.100
1.100
44,292
-0.03(-2.65%)
Nov 02, 2020
1.150
1.173
1.130
1.130
8,098
-0.01(-0.88%)
Oct 30, 2020
1.210
1.210
1.120
1.140
36,000
-0.05(-4.08%)
Oct 29, 2020
1.150
1.190
1.120
1.188
14,163
+0.04(+3.35%)
Oct 28, 2020
1.200
1.200
1.100
1.150
22,007
-0.01(-0.86%)
Oct 27, 2020
1.240
1.280
1.150
1.160
95,651
-0.08(-6.45%)
Oct 26, 2020
1.350
1.350
1.220
1.240
53,444
-0.07(-5.70%)
Oct 23, 2020
1.290
1.350
1.266
1.315
8,800
+0.04(+3.54%)
Oct 22, 2020
1.220
1.290
1.220
1.270
46,805
+0.02(+1.60%)
Oct 21, 2020
1.276
1.276
1.200
1.250
73,386
-0.02(-1.57%)
Oct 20, 2020
1.250
1.280
1.250
1.270
19,633
-0.01(-0.78%)
Oct 19, 2020
1.320
1.340
1.280
1.280
8,741
+0.01(+0.79%)
Oct 16, 2020
1.350
1.350
1.270
1.270
69,600
-0.08(-5.93%)
Oct 15, 2020
1.340
1.380
1.300
1.350
133,357
+0.00(+0.10%)
Oct 14, 2020
1.353
1.370
1.340
1.349
7,401
-0.02(-1.55%)
Oct 13, 2020
1.370
1.380
1.310
1.370
19,455
+0.01(+0.74%)
Oct 12, 2020
1.370
1.420
1.343
1.360
9,810
-0.02(-1.45%)
Oct 09, 2020
1.420
1.420
1.373
1.380
36,100
-0.04(-2.82%)
Oct 08, 2020
1.390
1.420
1.330
1.420
18,034
+0.03(+2.53%)
Oct 07, 2020
1.370
1.420
1.320
1.385
70,511
+0.01(+1.09%)
Oct 06, 2020
1.370
1.420
1.370
1.370
9,046
-0.02(-1.44%)
Oct 05, 2020
1.400
1.420
1.370
1.390
11,732
+0.00(+0.00%)
Oct 02, 2020
1.350
1.410
1.350
1.390
5,400
+0.03(+2.21%)
Oct 01, 2020
1.390
1.400
1.350
1.360
7,268
+0.01(+0.74%)
Sep 30, 2020
1.380
1.400
1.350
1.350
15,928
+0.01(+0.57%)
Sep 29, 2020
1.360
1.410
1.334
1.342
4,300
-0.02(-1.29%)
Sep 28, 2020
1.370
1.379
1.310
1.360
12,385
+0.05(+3.82%)
Sep 25, 2020
1.340
1.370
1.300
1.310
21,700
-0.05(-3.67%)
Sep 24, 2020
1.340
1.400
1.320
1.360
18,964
+0.04(+3.02%)
Sep 23, 2020
1.330
1.460
1.320
1.320
9,551
-0.01(-0.76%)
Sep 22, 2020
1.330
1.370
1.330
1.330
4,770
-0.01(-0.74%)
Sep 21, 2020
1.360
1.430
1.320
1.340
10,522
-0.03(-2.19%)
Sep 18, 2020
1.400
1.420
1.370
1.370
14,600
-0.04(-2.84%)
Sep 17, 2020
1.380
1.410
1.360
1.410
15,278
+0.01(+0.71%)
Sep 16, 2020
1.440
1.440
1.380
1.400
26,619
+0.01(+0.72%)
Sep 15, 2020
1.340
1.410
1.340
1.390
22,649
+0.03(+2.21%)
Sep 14, 2020
1.370
1.420
1.320
1.360
34,848
-0.03(-2.16%)
Sep 11, 2020
1.427
1.452
1.385
1.390
26,400
-0.02(-1.42%)
Sep 10, 2020
1.490
1.490
1.380
1.410
23,158
-0.08(-5.37%)
Sep 09, 2020
1.450
1.490
1.430
1.490
29,509
+0.03(+2.41%)
Sep 08, 2020
1.550
1.560
1.440
1.455
40,876
-0.01(-1.02%)
Sep 04, 2020
1.420
1.470
1.370
1.470
68,400
+0.05(+3.89%)
Sep 03, 2020
1.560
1.560
1.390
1.415
37,531
-0.12(-7.82%)
Sep 02, 2020
1.550
1.576
1.460
1.535
29,062
-0.01(-0.32%)
Sep 01, 2020
1.590
1.590
1.470
1.540
48,453
-0.03(-1.91%)
Aug 31, 2020
1.520
1.620
1.460
1.570
195,540
+0.11(+7.53%)
Aug 28, 2020
1.380
1.500
1.330
1.460
78,100
+0.07(+5.04%)
Aug 27, 2020
1.380
1.463
1.370
1.390
20,906
+0.01(+0.72%)
Aug 26, 2020
1.460
1.500
1.350
1.380
127,049
-0.02(-1.43%)
Aug 25, 2020
1.350
1.421
1.350
1.400
13,141
+0.03(+2.19%)
Aug 24, 2020
1.360
1.420
1.360
1.370
37,550
-0.02(-1.79%)
Aug 21, 2020
1.470
1.470
1.350
1.395
33,800
+0.03(+2.57%)
Aug 20, 2020
1.350
1.381
1.340
1.360
32,379
+0.01(+0.74%)
Aug 19, 2020
1.420
1.420
1.320
1.350
47,669
-0.02(-1.46%)
Aug 18, 2020
1.370
1.400
1.329
1.370
18,578
+0.00(+0.00%)
Aug 17, 2020
1.400
1.470
1.360
1.370
29,474
-0.04(-3.18%)
Aug 14, 2020
1.440
1.510
1.400
1.415
41,700
-0.08(-5.67%)
Aug 13, 2020
1.510
1.520
1.460
1.500
35,653
+0.00(+0.00%)
Aug 12, 2020
1.480
1.520
1.440
1.500
8,629
+0.05(+3.45%)
Aug 11, 2020
1.480
1.520
1.450
1.450
18,435
-0.05(-3.33%)
Aug 10, 2020
1.520
1.520
1.460
1.500
26,861
-0.01(-0.66%)
Aug 07, 2020
1.450
1.510
1.420
1.510
30,700
+0.08(+5.59%)
Aug 06, 2020
1.510
1.520
1.430
1.430
37,468
-0.07(-4.67%)
Aug 05, 2020
1.480
1.500
1.480
1.500
24,635
+0.00(+0.00%)
Aug 04, 2020
1.500
1.520
1.460
1.500
21,244
+0.02(+1.35%)
Aug 03, 2020
1.520
1.520
1.460
1.480
20,050
+0.00(+0.00%)
Jul 31, 2020
1.510
1.520
1.480
1.480
24,100
-0.01(-0.67%)
Jul 30, 2020
1.470
1.520
1.440
1.490
30,409
+0.02(+1.71%)
Jul 29, 2020
1.400
1.480
1.400
1.465
19,014
+0.08(+5.40%)
Jul 28, 2020
1.370
1.400
1.370
1.390
13,424
+0.02(+1.46%)
Jul 27, 2020
1.430
1.450
1.350
1.370
14,075
-0.04(-2.84%)
Jul 24, 2020
1.440
1.440
1.360
1.410
9,800
+0.03(+2.17%)
Jul 23, 2020
1.450
1.480
1.361
1.380
25,408
-0.06(-4.17%)
Jul 22, 2020
1.440
1.510
1.440
1.440
14,071
-0.03(-2.04%)
Jul 21, 2020
1.464
1.530
1.431
1.470
9,873
+0.01(+0.68%)
Jul 20, 2020
1.520
1.530
1.450
1.460
62,527
-0.02(-1.35%)
Jul 17, 2020
1.520
1.610
1.430
1.480
94,000
+0.02(+1.37%)
Jul 16, 2020
1.520
1.520
1.460
1.460
41,240
-0.04(-2.99%)
Jul 15, 2020
1.463
1.510
1.400
1.505
20,781
+0.10(+7.50%)
Jul 14, 2020
1.570
1.570
1.370
1.400
15,631
-0.07(-4.76%)
Jul 13, 2020
1.570
1.600
1.460
1.470
23,308
-0.03(-2.00%)
Jul 10, 2020
1.540
1.570
1.500
1.500
30,400
-0.05(-3.23%)
Jul 09, 2020
1.660
1.670
1.550
1.550
49,280
-0.11(-6.63%)
Jul 08, 2020
1.680
1.760
1.652
1.660
61,291
-0.15(-8.29%)
Jul 07, 2020
1.620
1.840
1.550
1.810
83,127
+0.19(+11.73%)
Jul 06, 2020
1.580
1.640
1.570
1.620
24,322
+0.05(+3.18%)
Jul 02, 2020
1.690
1.690
1.550
1.570
43,400
+0.02(+1.29%)
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.