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
Cato Corp
(NY:
CATO
)
6.080
+0.090 (+1.50%)
Official Closing Price
Updated: 7:00 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 07, 2024
5.960
6.200
5.960
6.080
144,525
+0.09(+1.50%)
Jun 06, 2024
6.050
6.095
5.880
5.990
91,228
-0.10(-1.64%)
Jun 05, 2024
6.180
6.180
6.060
6.090
75,630
-0.10(-1.62%)
Jun 04, 2024
6.250
6.260
6.130
6.190
64,211
-0.07(-1.12%)
Jun 03, 2024
6.120
6.265
6.020
6.260
136,699
+0.26(+4.33%)
May 31, 2024
6.030
6.111
5.940
6.000
80,035
+0.02(+0.33%)
May 30, 2024
5.920
6.070
5.920
5.980
70,202
+0.13(+2.22%)
May 29, 2024
5.860
6.060
5.830
5.850
95,633
-0.12(-2.01%)
May 28, 2024
6.000
6.050
5.740
5.970
235,877
-0.05(-0.83%)
May 24, 2024
5.740
6.080
5.710
6.020
196,143
+0.24(+4.15%)
May 23, 2024
5.410
5.820
5.310
5.780
248,207
+0.59(+11.37%)
May 22, 2024
5.170
5.190
5.070
5.190
64,286
+0.04(+0.78%)
May 21, 2024
5.300
5.340
5.130
5.150
61,874
-0.17(-3.20%)
May 20, 2024
5.310
5.390
5.220
5.320
92,553
+0.01(+0.19%)
May 17, 2024
5.390
5.430
5.210
5.310
94,506
-0.02(-0.38%)
May 16, 2024
5.170
5.350
5.140
5.330
94,468
+0.16(+3.09%)
May 15, 2024
5.170
5.200
5.090
5.170
55,514
+0.00(+0.00%)
May 14, 2024
5.100
5.170
5.050
5.170
50,689
+0.17(+3.40%)
May 13, 2024
4.880
5.070
4.860
5.000
94,069
+0.14(+2.88%)
May 10, 2024
5.100
5.100
4.840
4.860
73,813
-0.23(-4.52%)
May 09, 2024
5.100
5.120
4.995
5.090
95,309
-0.02(-0.39%)
May 08, 2024
5.110
5.150
5.000
5.110
105,488
+0.01(+0.20%)
May 07, 2024
5.000
5.180
4.990
5.100
103,000
+0.10(+2.00%)
May 06, 2024
5.000
5.020
4.864
5.000
57,561
+0.05(+1.01%)
May 03, 2024
4.860
4.970
4.840
4.950
62,634
+0.18(+3.77%)
May 02, 2024
4.730
4.900
4.660
4.770
275,906
+0.07(+1.49%)
May 01, 2024
4.840
4.850
4.660
4.700
120,492
-0.12(-2.49%)
Apr 30, 2024
4.870
4.900
4.780
4.820
78,848
-0.08(-1.63%)
Apr 29, 2024
4.600
5.020
4.600
4.900
135,473
+0.30(+6.52%)
Apr 26, 2024
4.800
4.810
4.560
4.600
152,677
-0.17(-3.56%)
Apr 25, 2024
4.790
4.890
4.720
4.770
64,543
-0.11(-2.25%)
Apr 24, 2024
5.110
5.110
4.830
4.880
103,767
-0.13(-2.59%)
Apr 23, 2024
5.150
5.170
4.980
5.010
92,164
-0.09(-1.76%)
Apr 22, 2024
5.080
5.180
5.010
5.100
144,894
+0.06(+1.19%)
Apr 19, 2024
5.000
5.150
5.000
5.040
120,243
+0.10(+2.02%)
Apr 18, 2024
4.900
5.030
4.900
4.940
112,940
+0.12(+2.49%)
Apr 17, 2024
4.780
4.950
4.715
4.820
102,547
+0.05(+1.05%)
Apr 16, 2024
4.910
4.910
4.750
4.770
120,210
-0.19(-3.83%)
Apr 15, 2024
5.070
5.130
4.895
4.960
226,962
-0.06(-1.20%)
Apr 12, 2024
5.190
5.200
5.020
5.020
94,145
-0.20(-3.83%)
Apr 11, 2024
5.120
5.420
5.045
5.220
189,942
+0.14(+2.76%)
Apr 10, 2024
5.110
5.200
5.080
5.080
100,502
-0.12(-2.31%)
Apr 09, 2024
5.270
5.290
5.175
5.200
94,791
-0.02(-0.38%)
Apr 08, 2024
5.210
5.340
5.150
5.220
108,491
-0.01(-0.19%)
Apr 05, 2024
5.270
5.300
5.170
5.230
99,117
-0.04(-0.76%)
Apr 04, 2024
5.300
5.450
5.270
5.270
112,165
-0.02(-0.38%)
Apr 03, 2024
5.350
5.390
5.280
5.290
110,245
-0.07(-1.31%)
Apr 02, 2024
5.420
5.490
5.360
5.360
99,459
-0.08(-1.47%)
Apr 01, 2024
5.740
5.860
5.410
5.440
174,582
-0.33(-5.72%)
Mar 28, 2024
5.940
6.050
5.760
5.770
164,644
-0.12(-2.04%)
Mar 27, 2024
5.350
5.950
5.350
5.890
244,700
+0.52(+9.68%)
Mar 26, 2024
5.700
5.820
5.360
5.370
336,626
+0.04(+0.75%)
Mar 25, 2024
5.520
5.570
5.250
5.330
450,332
-0.14(-2.56%)
Mar 22, 2024
5.577
5.635
5.393
5.470
258,139
-0.12(-2.08%)
Mar 21, 2024
6.023
6.110
5.480
5.586
459,371
-0.57(-9.29%)
Mar 20, 2024
6.052
6.207
6.034
6.159
76,938
+0.14(+2.25%)
Mar 19, 2024
6.071
6.130
6.023
6.023
82,683
-0.02(-0.32%)
Mar 18, 2024
6.042
6.217
6.042
6.042
166,500
-0.03(-0.48%)
Mar 15, 2024
6.052
6.226
6.023
6.071
263,028
-0.08(-1.26%)
Mar 14, 2024
6.411
6.484
6.091
6.149
131,370
-0.19(-3.06%)
Mar 13, 2024
6.401
6.493
6.319
6.343
56,278
-0.07(-1.06%)
Mar 12, 2024
6.401
6.440
6.323
6.411
65,082
+0.06(+0.92%)
Mar 11, 2024
6.401
6.401
6.353
6.353
63,571
+0.00(+0.00%)
Mar 08, 2024
6.430
6.430
6.333
6.353
59,594
+0.00(+0.00%)
Mar 07, 2024
6.382
6.401
6.275
6.353
46,722
+0.04(+0.61%)
Mar 06, 2024
6.362
6.362
6.226
6.314
49,907
-0.03(-0.46%)
Mar 05, 2024
6.343
6.453
6.309
6.343
72,726
-0.06(-0.91%)
Mar 04, 2024
6.236
6.411
6.236
6.401
71,928
+0.15(+2.33%)
Mar 01, 2024
6.401
6.401
6.207
6.256
153,172
-0.16(-2.42%)
Feb 29, 2024
6.314
6.429
6.256
6.411
57,222
+0.16(+2.48%)
Feb 28, 2024
6.294
6.314
6.172
6.256
51,836
-0.05(-0.77%)
Feb 27, 2024
6.285
6.343
6.261
6.304
56,566
+0.06(+0.93%)
Feb 26, 2024
6.110
6.246
6.110
6.246
54,598
+0.10(+1.58%)
Feb 23, 2024
6.285
6.285
6.071
6.149
274,082
-0.14(-2.16%)
Feb 22, 2024
6.391
6.420
6.236
6.285
88,875
-0.13(-1.97%)
Feb 21, 2024
6.547
6.624
6.372
6.411
77,852
-0.16(-2.51%)
Feb 20, 2024
6.721
6.721
6.527
6.576
93,691
-0.16(-2.45%)
Feb 16, 2024
6.741
6.838
6.634
6.741
82,129
-0.05(-0.71%)
Feb 15, 2024
6.653
6.789
6.556
6.789
63,131
+0.15(+2.19%)
Feb 14, 2024
6.517
6.711
6.430
6.644
62,958
+0.17(+2.70%)
Feb 13, 2024
6.556
6.605
6.401
6.469
112,446
-0.26(-3.89%)
Feb 12, 2024
6.770
6.838
6.673
6.731
85,212
+0.00(+0.00%)
Feb 09, 2024
6.624
6.789
6.609
6.731
46,932
+0.09(+1.31%)
Feb 08, 2024
6.610
6.808
6.566
6.644
47,572
+0.03(+0.44%)
Feb 07, 2024
6.644
6.741
6.488
6.614
219,990
-0.03(-0.44%)
Feb 06, 2024
6.585
6.702
6.585
6.644
38,685
+0.07(+1.03%)
Feb 05, 2024
6.634
6.682
6.537
6.576
81,546
-0.10(-1.45%)
Feb 02, 2024
6.721
6.838
6.614
6.673
51,720
-0.12(-1.71%)
Feb 01, 2024
6.595
6.823
6.527
6.789
53,850
+0.23(+3.55%)
Jan 31, 2024
6.770
6.770
6.556
6.556
57,692
-0.12(-1.74%)
Jan 30, 2024
6.828
6.896
6.624
6.673
66,877
-0.21(-3.10%)
Jan 29, 2024
6.838
6.983
6.741
6.886
66,988
+0.16(+2.45%)
Jan 26, 2024
6.934
6.983
6.702
6.721
34,323
-0.18(-2.67%)
Jan 25, 2024
6.905
6.905
6.721
6.905
33,585
+0.11(+1.57%)
Jan 24, 2024
6.954
6.954
6.702
6.799
40,943
-0.12(-1.68%)
Jan 23, 2024
7.148
7.148
6.905
6.915
36,057
-0.16(-2.19%)
Jan 22, 2024
7.022
7.109
6.838
7.070
59,632
+0.10(+1.39%)
Jan 19, 2024
6.954
7.022
6.838
6.973
101,898
+0.07(+0.98%)
Jan 18, 2024
6.760
6.925
6.644
6.905
66,736
+0.16(+2.45%)
Jan 17, 2024
6.605
6.774
6.605
6.741
48,115
+0.10(+1.46%)
Jan 16, 2024
6.808
6.799
6.547
6.644
82,890
-0.16(-2.42%)
Jan 12, 2024
6.876
6.954
6.789
6.808
28,901
+0.03(+0.43%)
Jan 11, 2024
6.808
6.818
6.663
6.779
56,342
-0.10(-1.41%)
Jan 10, 2024
6.934
7.080
6.760
6.876
75,449
-0.09(-1.25%)
Jan 09, 2024
6.925
7.022
6.896
6.964
73,112
-0.05(-0.69%)
Jan 08, 2024
6.760
7.012
6.760
7.012
45,010
+0.18(+2.70%)
Jan 05, 2024
6.799
6.925
6.760
6.828
196,962
+0.04(+0.57%)
Jan 04, 2024
6.838
6.867
6.711
6.789
96,068
-0.06(-0.85%)
Jan 03, 2024
7.061
7.061
6.808
6.847
67,909
-0.24(-3.42%)
Jan 02, 2024
6.944
7.119
6.944
7.090
53,420
+0.16(+2.38%)
Dec 29, 2023
7.225
7.235
6.915
6.925
63,796
-0.29(-4.03%)
Dec 28, 2023
6.983
7.565
6.944
7.216
202,716
+0.30(+4.35%)
Dec 27, 2023
6.983
6.983
6.857
6.915
80,053
-0.02(-0.28%)
Dec 26, 2023
6.905
6.983
6.818
6.934
91,497
+0.03(+0.42%)
Dec 22, 2023
6.828
6.983
6.794
6.905
168,285
+0.10(+1.42%)
Dec 21, 2023
6.692
6.808
6.692
6.808
74,508
+0.05(+0.72%)
Dec 20, 2023
6.886
7.003
6.721
6.760
97,304
-0.16(-2.38%)
Dec 19, 2023
6.711
6.954
6.711
6.925
80,643
+0.18(+2.73%)
Dec 18, 2023
6.702
6.789
6.547
6.741
81,591
+0.01(+0.14%)
Dec 15, 2023
6.799
6.799
6.547
6.731
200,218
+0.01(+0.14%)
Dec 14, 2023
6.617
6.740
6.493
6.721
128,597
+0.24(+3.65%)
Dec 13, 2023
6.324
6.513
6.248
6.484
263,359
+0.17(+2.70%)
Dec 12, 2023
6.324
6.376
6.248
6.314
78,756
-0.01(-0.15%)
Dec 11, 2023
6.437
6.645
6.314
6.324
95,867
-0.13(-2.05%)
Dec 08, 2023
6.428
6.484
6.371
6.456
55,954
+0.04(+0.59%)
Dec 07, 2023
6.371
6.447
6.314
6.418
90,696
+0.06(+0.89%)
Dec 06, 2023
6.456
6.663
6.267
6.361
110,416
-0.07(-1.03%)
Dec 05, 2023
6.551
6.617
6.418
6.428
48,444
-0.11(-1.74%)
Dec 04, 2023
6.731
6.750
6.532
6.541
40,834
-0.21(-3.09%)
Dec 01, 2023
6.560
6.854
6.466
6.750
135,034
+0.20(+3.03%)
Nov 30, 2023
6.532
6.626
6.466
6.551
74,719
+0.00(+0.00%)
Nov 29, 2023
6.456
6.560
6.409
6.551
43,220
+0.15(+2.37%)
Nov 28, 2023
6.361
6.484
6.361
6.399
34,571
+0.01(+0.15%)
Nov 27, 2023
6.371
6.589
6.342
6.390
79,571
+0.02(+0.30%)
Nov 24, 2023
6.361
6.429
6.267
6.371
33,038
-0.05(-0.74%)
Nov 22, 2023
6.541
6.551
6.371
6.418
51,963
-0.05(-0.73%)
Nov 21, 2023
6.437
6.503
6.357
6.466
51,417
-0.01(-0.15%)
Nov 20, 2023
6.598
6.598
6.342
6.475
63,774
-0.14(-2.15%)
Nov 17, 2023
6.674
6.702
6.475
6.617
80,159
-0.02(-0.29%)
Nov 16, 2023
7.005
7.071
6.186
6.636
532,239
-0.29(-4.24%)
Nov 15, 2023
6.910
7.034
6.910
6.929
63,780
+0.10(+1.53%)
Nov 14, 2023
6.731
6.854
6.589
6.825
69,921
+0.23(+3.44%)
Nov 13, 2023
6.674
6.693
6.570
6.598
41,162
-0.06(-0.85%)
Nov 10, 2023
6.551
6.683
6.541
6.655
51,868
+0.07(+1.01%)
Nov 09, 2023
6.740
6.778
6.551
6.589
59,052
-0.13(-1.97%)
Nov 08, 2023
6.664
6.750
6.648
6.721
60,318
+0.02(+0.28%)
Nov 07, 2023
6.626
6.787
6.598
6.702
74,878
+0.08(+1.14%)
Nov 06, 2023
6.759
6.858
6.598
6.626
56,840
-0.16(-2.37%)
Nov 03, 2023
6.816
6.863
6.702
6.787
91,673
+0.09(+1.27%)
Nov 02, 2023
6.740
6.835
6.645
6.702
60,535
+0.02(+0.28%)
Nov 01, 2023
6.768
6.825
6.617
6.683
51,224
-0.07(-0.98%)
Oct 31, 2023
6.797
6.797
6.636
6.750
58,671
+0.00(+0.00%)
Oct 30, 2023
6.636
6.787
6.626
6.750
56,410
+0.15(+2.30%)
Oct 27, 2023
6.721
6.740
6.541
6.598
148,892
-0.13(-1.97%)
Oct 26, 2023
6.768
6.797
6.693
6.731
62,393
+0.01(+0.14%)
Oct 25, 2023
6.787
6.825
6.693
6.721
40,649
-0.06(-0.84%)
Oct 24, 2023
6.768
6.835
6.664
6.778
78,691
+0.09(+1.27%)
Oct 23, 2023
6.806
6.892
6.683
6.693
68,927
-0.17(-2.48%)
Oct 20, 2023
6.996
7.024
6.844
6.863
38,062
-0.09(-1.36%)
Oct 19, 2023
7.100
7.128
6.939
6.958
35,000
-0.12(-1.74%)
Oct 18, 2023
6.996
7.119
6.854
7.081
91,221
+0.05(+0.67%)
Oct 17, 2023
6.778
7.109
6.778
7.034
125,432
+0.25(+3.63%)
Oct 16, 2023
6.958
7.024
6.759
6.787
116,156
-0.08(-1.10%)
Oct 13, 2023
6.882
6.948
6.816
6.863
54,121
-0.02(-0.28%)
Oct 12, 2023
6.977
7.043
6.802
6.882
56,852
-0.07(-0.95%)
Oct 11, 2023
7.043
7.071
6.882
6.948
65,275
-0.09(-1.34%)
Oct 10, 2023
6.892
7.138
6.892
7.043
56,145
+0.13(+1.92%)
Oct 09, 2023
7.024
7.075
6.835
6.910
57,540
-0.16(-2.28%)
Oct 06, 2023
6.920
7.176
6.844
7.071
99,963
+0.17(+2.47%)
Oct 05, 2023
7.024
7.100
6.863
6.901
71,732
-0.12(-1.75%)
Oct 04, 2023
7.015
7.109
6.915
7.024
44,457
-0.06(-0.80%)
Oct 03, 2023
7.090
7.232
6.892
7.081
132,451
+0.08(+1.08%)
Oct 02, 2023
7.223
7.223
6.626
7.005
351,071
-0.25(-3.39%)
Sep 29, 2023
7.403
7.526
6.910
7.251
277,424
-0.15(-2.05%)
Sep 28, 2023
7.999
8.122
7.270
7.403
465,592
-0.53(-6.68%)
Sep 27, 2023
7.668
7.990
7.568
7.933
234,574
+0.34(+4.49%)
Sep 26, 2023
7.564
7.772
7.441
7.592
379,581
+0.04(+0.50%)
Sep 25, 2023
7.668
7.630
7.507
7.554
116,920
+0.01(+0.13%)
Sep 22, 2023
7.422
7.743
7.328
7.545
159,969
+0.07(+0.89%)
Sep 21, 2023
6.977
7.829
6.929
7.478
680,078
+0.51(+7.34%)
Sep 20, 2023
6.977
7.176
6.948
6.967
72,964
+0.02(+0.27%)
Sep 19, 2023
7.005
7.043
6.910
6.948
36,105
-0.03(-0.41%)
Sep 18, 2023
7.071
7.071
6.939
6.977
34,147
-0.06(-0.81%)
Sep 15, 2023
7.081
7.166
6.996
7.034
147,383
-0.08(-1.07%)
Sep 14, 2023
6.939
7.147
6.939
7.109
47,758
+0.19(+2.74%)
Sep 13, 2023
7.043
7.043
6.835
6.920
109,567
-0.09(-1.35%)
Sep 12, 2023
7.100
7.128
6.986
7.015
66,181
-0.10(-1.46%)
Sep 11, 2023
7.128
7.176
7.100
7.119
55,189
+0.00(+0.00%)
Sep 08, 2023
7.100
7.176
7.100
7.119
90,962
+0.01(+0.13%)
Sep 07, 2023
7.100
7.202
7.035
7.109
212,112
+0.04(+0.52%)
Sep 06, 2023
7.174
7.342
7.054
7.072
51,993
-0.01(-0.13%)
Sep 05, 2023
7.156
7.257
7.081
7.081
68,522
-0.05(-0.65%)
Sep 01, 2023
7.220
7.285
7.126
7.128
51,735
-0.05(-0.65%)
Aug 31, 2023
7.211
7.239
7.174
7.174
39,885
-0.05(-0.64%)
Aug 30, 2023
7.239
7.300
7.211
7.220
37,955
-0.02(-0.26%)
Aug 29, 2023
7.193
7.331
7.128
7.239
68,834
+0.03(+0.39%)
Aug 28, 2023
7.183
7.295
7.128
7.211
61,137
+0.03(+0.39%)
Aug 25, 2023
7.118
7.239
7.118
7.183
20,482
+0.06(+0.78%)
Aug 24, 2023
7.156
7.202
7.105
7.128
40,995
-0.06(-0.90%)
Aug 23, 2023
7.091
7.230
7.063
7.193
34,909
+0.10(+1.44%)
Aug 22, 2023
7.239
7.239
7.063
7.091
72,286
-0.15(-2.05%)
Aug 21, 2023
7.396
7.396
7.183
7.239
58,178
-0.08(-1.14%)
Aug 18, 2023
7.146
7.331
7.146
7.322
28,919
+0.10(+1.41%)
Aug 17, 2023
7.183
7.331
7.137
7.220
61,560
-0.02(-0.26%)
Aug 16, 2023
7.341
7.442
7.169
7.239
57,465
-0.07(-1.01%)
Aug 15, 2023
7.350
7.387
7.276
7.313
42,241
-0.06(-0.75%)
Aug 14, 2023
7.350
7.378
7.285
7.368
44,674
+0.04(+0.51%)
Aug 11, 2023
7.405
7.498
7.313
7.331
66,698
-0.05(-0.63%)
Aug 10, 2023
7.493
7.508
7.322
7.378
84,536
-0.07(-0.99%)
Aug 09, 2023
7.581
7.581
7.313
7.452
93,067
-0.06(-0.86%)
Aug 08, 2023
7.665
7.628
7.498
7.517
50,962
-0.17(-2.17%)
Aug 07, 2023
7.776
7.776
7.600
7.683
56,745
-0.08(-1.07%)
Aug 04, 2023
7.887
7.938
7.757
7.766
34,121
-0.12(-1.53%)
Aug 03, 2023
7.822
7.905
7.692
7.887
58,769
+0.07(+0.95%)
Aug 02, 2023
7.757
7.850
7.702
7.813
41,670
-0.06(-0.71%)
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.