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
Alstom S.A.
(OP:
ALSMY
)
1.990
+0.050 (+2.59%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 24, 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 (%)
Jul 31, 2023
3.030
3.040
3.000
3.010
82,412
+0.00(+0.13%)
Jul 28, 2023
2.992
3.050
2.990
3.006
209,669
-0.01(-0.38%)
Jul 27, 2023
3.060
3.080
3.010
3.018
133,126
+0.05(+1.60%)
Jul 26, 2023
2.920
2.970
2.920
2.970
87,160
+0.06(+2.13%)
Jul 25, 2023
2.890
2.950
2.890
2.908
113,491
-0.06(-2.09%)
Jul 24, 2023
2.990
3.010
2.970
2.970
43,859
-0.03(-1.00%)
Jul 21, 2023
3.010
3.010
2.980
3.000
90,944
+0.03(+1.01%)
Jul 20, 2023
2.990
3.005
2.970
2.970
59,557
-0.03(-1.00%)
Jul 19, 2023
2.990
3.020
2.960
3.000
178,812
+0.02(+0.50%)
Jul 18, 2023
2.970
3.022
2.970
2.985
71,344
+0.03(+1.19%)
Jul 17, 2023
2.947
3.000
2.940
2.950
54,481
-0.02(-0.67%)
Jul 14, 2023
3.020
3.020
2.970
2.970
111,505
+0.00(+0.00%)
Jul 13, 2023
2.960
2.990
2.960
2.970
94,485
+0.06(+2.06%)
Jul 12, 2023
2.890
2.930
2.860
2.910
103,213
+0.09(+3.19%)
Jul 11, 2023
2.780
2.820
2.780
2.820
174,886
+0.05(+1.81%)
Jul 10, 2023
2.752
2.780
2.743
2.770
169,653
+0.03(+1.09%)
Jul 07, 2023
2.720
2.750
2.720
2.740
171,452
+0.07(+2.62%)
Jul 06, 2023
2.690
2.690
2.630
2.670
312,249
-0.10(-3.78%)
Jul 05, 2023
2.800
2.800
2.765
2.775
259,767
-0.15(-4.97%)
Jul 03, 2023
2.920
2.940
2.900
2.920
69,725
-0.03(-1.02%)
Jun 30, 2023
2.940
2.950
2.920
2.950
106,681
+0.02(+0.68%)
Jun 29, 2023
2.950
2.960
2.915
2.930
88,904
-0.05(-1.68%)
Jun 28, 2023
2.960
2.990
2.960
2.980
149,381
+0.05(+1.71%)
Jun 27, 2023
2.900
2.950
2.890
2.930
102,939
+0.02(+0.69%)
Jun 26, 2023
2.900
2.920
2.890
2.910
133,506
+0.05(+1.75%)
Jun 23, 2023
2.830
2.880
2.830
2.860
151,290
+0.00(+0.00%)
Jun 22, 2023
2.850
2.890
2.850
2.860
171,243
+0.02(+0.70%)
Jun 21, 2023
2.800
2.850
2.790
2.840
267,586
+0.05(+1.79%)
Jun 20, 2023
2.770
2.800
2.760
2.790
243,369
-0.05(-1.76%)
Jun 16, 2023
2.830
2.860
2.820
2.840
108,104
-0.02(-0.70%)
Jun 15, 2023
2.780
2.860
2.780
2.860
290,135
-0.01(-0.35%)
Jun 14, 2023
2.920
2.930
2.862
2.870
76,172
-0.06(-2.05%)
Jun 13, 2023
2.930
2.942
2.915
2.930
96,730
+0.04(+1.38%)
Jun 12, 2023
2.900
2.930
2.890
2.890
101,902
-0.03(-1.03%)
Jun 09, 2023
2.910
2.940
2.900
2.920
130,571
-0.03(-1.02%)
Jun 08, 2023
2.940
2.970
2.938
2.950
146,251
+0.09(+3.27%)
Jun 07, 2023
2.850
2.864
2.840
2.857
152,068
+0.01(+0.23%)
Jun 06, 2023
2.790
2.850
2.790
2.850
182,112
+0.02(+0.71%)
Jun 05, 2023
2.850
2.850
2.820
2.830
231,012
+0.00(+0.00%)
Jun 02, 2023
2.850
2.850
2.830
2.830
139,721
+0.07(+2.54%)
Jun 01, 2023
2.740
2.760
2.725
2.760
244,304
+0.04(+1.47%)
May 31, 2023
2.710
2.728
2.680
2.720
256,838
-0.05(-1.81%)
May 30, 2023
2.810
2.810
2.740
2.770
157,188
-0.04(-1.42%)
May 26, 2023
2.800
2.810
2.780
2.810
116,848
+0.01(+0.36%)
May 25, 2023
2.800
2.810
2.770
2.800
258,184
+0.03(+1.08%)
May 24, 2023
2.780
2.805
2.768
2.770
145,398
-0.07(-2.46%)
May 23, 2023
2.840
2.880
2.830
2.840
190,033
-0.08(-2.74%)
May 22, 2023
2.920
2.940
2.910
2.920
136,908
+0.01(+0.34%)
May 19, 2023
2.915
2.920
2.900
2.910
75,465
+0.03(+1.04%)
May 18, 2023
2.860
2.880
2.845
2.880
126,303
+0.00(+0.00%)
May 17, 2023
2.870
2.900
2.860
2.880
160,994
+0.07(+2.67%)
May 16, 2023
2.820
2.820
2.790
2.805
92,116
+0.06(+2.00%)
May 15, 2023
2.740
2.760
2.727
2.750
143,190
+0.14(+5.36%)
May 12, 2023
2.630
2.640
2.590
2.610
85,318
+0.04(+1.58%)
May 11, 2023
2.530
2.580
2.530
2.570
135,570
+0.10(+4.03%)
May 10, 2023
2.470
2.505
2.460
2.470
120,063
-0.07(-2.66%)
May 09, 2023
2.520
2.580
2.510
2.538
80,821
-0.04(-1.65%)
May 08, 2023
2.570
2.600
2.560
2.580
181,337
+0.08(+3.20%)
May 05, 2023
2.490
2.521
2.485
2.500
103,703
+0.05(+2.04%)
May 04, 2023
2.450
2.470
2.430
2.450
139,046
+0.01(+0.41%)
May 03, 2023
2.460
2.480
2.430
2.440
109,547
-0.01(-0.41%)
May 02, 2023
2.450
2.450
2.410
2.450
143,231
+0.00(+0.00%)
May 01, 2023
2.400
2.500
2.400
2.450
135,766
+0.00(+0.00%)
Apr 28, 2023
2.450
2.487
2.440
2.450
163,817
+0.03(+1.03%)
Apr 27, 2023
2.425
2.440
2.400
2.425
198,044
+0.05(+2.32%)
Apr 26, 2023
2.390
2.410
2.370
2.370
173,812
+0.02(+0.85%)
Apr 25, 2023
2.370
2.400
2.350
2.350
178,099
+0.01(+0.43%)
Apr 24, 2023
2.340
2.370
2.330
2.340
126,500
+0.01(+0.43%)
Apr 21, 2023
2.320
2.350
2.310
2.330
177,085
+0.00(+0.00%)
Apr 20, 2023
2.340
2.360
2.310
2.330
130,887
-0.08(-3.32%)
Apr 19, 2023
2.400
2.420
2.390
2.410
185,485
+0.01(+0.26%)
Apr 18, 2023
2.390
2.410
2.380
2.404
166,806
+0.05(+2.29%)
Apr 17, 2023
2.310
2.360
2.310
2.350
390,673
-0.01(-0.42%)
Apr 14, 2023
2.370
2.390
2.340
2.360
146,521
-0.09(-3.67%)
Apr 13, 2023
2.475
2.480
2.430
2.450
160,269
-0.12(-4.67%)
Apr 12, 2023
2.580
2.600
2.553
2.570
130,650
+0.03(+1.38%)
Apr 11, 2023
2.545
2.550
2.520
2.535
154,111
+0.01(+0.20%)
Apr 10, 2023
2.480
2.530
2.410
2.530
132,392
+0.00(+0.00%)
Apr 06, 2023
2.490
2.540
2.490
2.530
56,721
+0.04(+1.61%)
Apr 05, 2023
2.500
2.500
2.470
2.490
139,366
-0.07(-2.73%)
Apr 04, 2023
2.590
2.607
2.540
2.560
250,793
-0.13(-4.83%)
Apr 03, 2023
2.670
2.710
2.670
2.690
111,039
+0.02(+0.94%)
Mar 31, 2023
2.660
2.682
2.652
2.665
109,661
-0.00(-0.19%)
Mar 30, 2023
2.685
2.690
2.660
2.670
157,161
+0.06(+2.30%)
Mar 29, 2023
2.640
2.640
2.600
2.610
179,024
+0.03(+1.36%)
Mar 28, 2023
2.580
2.620
2.560
2.575
168,817
+0.04(+1.38%)
Mar 27, 2023
2.540
2.565
2.520
2.540
114,317
+0.03(+1.20%)
Mar 24, 2023
2.510
2.520
2.470
2.510
145,704
-0.08(-3.00%)
Mar 23, 2023
2.640
2.670
2.580
2.587
111,003
-0.01(-0.48%)
Mar 22, 2023
2.590
2.635
2.580
2.600
87,257
-0.03(-1.14%)
Mar 21, 2023
2.612
2.630
2.580
2.630
99,385
+0.14(+5.62%)
Mar 20, 2023
2.500
2.530
2.475
2.490
91,433
+0.00(+0.00%)
Mar 17, 2023
2.490
2.510
2.460
2.490
215,710
+0.00(+0.00%)
Mar 16, 2023
2.400
2.490
2.371
2.490
394,558
+0.06(+2.47%)
Mar 15, 2023
2.450
2.450
2.400
2.430
211,120
-0.29(-10.66%)
Mar 14, 2023
2.750
2.750
2.700
2.720
82,633
+0.02(+0.55%)
Mar 13, 2023
2.710
2.730
2.700
2.705
126,439
-0.13(-4.75%)
Mar 10, 2023
2.850
2.870
2.820
2.840
86,579
-0.01(-0.35%)
Mar 09, 2023
2.900
2.920
2.850
2.850
122,358
-0.03(-1.04%)
Mar 08, 2023
2.880
2.908
2.860
2.880
89,941
+0.00(+0.00%)
Mar 07, 2023
2.940
2.940
2.875
2.880
63,566
-0.06(-2.04%)
Mar 06, 2023
2.980
2.980
2.940
2.940
86,294
+0.00(+0.00%)
Mar 03, 2023
2.935
2.970
2.920
2.940
86,452
+0.07(+2.44%)
Mar 02, 2023
2.870
2.890
2.860
2.870
45,283
-0.02(-0.69%)
Mar 01, 2023
2.910
2.915
2.880
2.890
69,337
+0.00(+0.00%)
Feb 28, 2023
2.900
2.910
2.890
2.890
72,119
+0.05(+1.76%)
Feb 27, 2023
2.855
2.870
2.830
2.840
90,741
-0.02(-0.70%)
Feb 24, 2023
2.830
2.860
2.820
2.860
126,164
+0.04(+1.42%)
Feb 23, 2023
2.810
2.830
2.800
2.820
69,511
+0.03(+1.08%)
Feb 22, 2023
2.800
2.820
2.790
2.790
62,649
-0.03(-1.10%)
Feb 21, 2023
2.840
2.850
2.820
2.821
96,785
-0.06(-2.05%)
Feb 17, 2023
2.855
2.880
2.855
2.880
94,211
+0.01(+0.35%)
Feb 16, 2023
2.870
2.900
2.870
2.870
89,010
+0.00(+0.17%)
Feb 15, 2023
2.830
2.870
2.830
2.865
71,215
+0.02(+0.53%)
Feb 14, 2023
2.840
2.865
2.820
2.850
80,285
+0.01(+0.35%)
Feb 13, 2023
2.830
2.850
2.820
2.840
116,283
+0.02(+0.71%)
Feb 10, 2023
2.814
2.848
2.810
2.820
531,241
-0.03(-0.88%)
Feb 09, 2023
2.890
2.900
2.840
2.845
174,402
-0.03(-0.96%)
Feb 08, 2023
2.890
2.899
2.870
2.873
101,158
+0.00(+0.09%)
Feb 07, 2023
2.840
2.890
2.835
2.870
170,209
+0.00(+0.00%)
Feb 06, 2023
2.880
2.920
2.870
2.870
80,937
-0.11(-3.69%)
Feb 03, 2023
2.950
2.990
2.950
2.980
169,574
-0.06(-1.81%)
Feb 02, 2023
3.030
3.050
3.010
3.035
119,855
+0.06(+1.85%)
Feb 01, 2023
2.935
2.990
2.910
2.980
176,365
+0.07(+2.41%)
Jan 31, 2023
2.920
2.920
2.900
2.910
77,874
-0.03(-1.02%)
Jan 30, 2023
2.960
2.980
2.940
2.940
146,259
-0.04(-1.34%)
Jan 27, 2023
2.930
2.990
2.930
2.980
113,902
+0.08(+2.76%)
Jan 26, 2023
2.920
2.930
2.890
2.900
84,304
+0.05(+1.75%)
Jan 25, 2023
2.849
2.850
2.830
2.850
124,818
-0.02(-0.70%)
Jan 24, 2023
2.830
2.870
2.820
2.870
110,633
+0.03(+1.06%)
Jan 23, 2023
2.810
2.850
2.805
2.840
198,395
+0.08(+2.90%)
Jan 20, 2023
2.720
2.760
2.720
2.760
268,672
+0.04(+1.47%)
Jan 19, 2023
2.730
2.740
2.681
2.720
116,017
-0.06(-2.33%)
Jan 18, 2023
2.800
2.820
2.780
2.785
86,398
+0.04(+1.46%)
Jan 17, 2023
2.750
2.770
2.730
2.745
203,006
-0.00(-0.18%)
Jan 13, 2023
2.725
2.760
2.710
2.750
189,361
+0.05(+1.85%)
Jan 12, 2023
2.696
2.720
2.670
2.700
165,200
+0.06(+2.08%)
Jan 11, 2023
2.660
2.665
2.620
2.645
60,664
+0.02(+0.95%)
Jan 10, 2023
2.570
2.620
2.570
2.620
82,718
+0.04(+1.55%)
Jan 09, 2023
2.610
2.620
2.580
2.580
241,413
-0.03(-1.15%)
Jan 06, 2023
2.555
2.610
2.550
2.610
142,034
+0.05(+1.95%)
Jan 05, 2023
2.560
2.560
2.530
2.560
85,959
-0.00(-0.19%)
Jan 04, 2023
2.530
2.580
2.530
2.565
203,954
+0.17(+7.32%)
Jan 03, 2023
2.430
2.450
2.380
2.390
299,063
+0.01(+0.42%)
Dec 30, 2022
2.400
2.410
2.380
2.380
153,452
-0.02(-0.83%)
Dec 29, 2022
2.380
2.420
2.380
2.400
195,960
+0.03(+1.27%)
Dec 28, 2022
2.395
2.402
2.350
2.370
182,659
-0.04(-1.64%)
Dec 27, 2022
2.380
2.420
2.380
2.409
92,112
+0.01(+0.40%)
Dec 23, 2022
2.370
2.410
2.350
2.400
161,365
+0.04(+1.69%)
Dec 22, 2022
2.380
2.380
2.330
2.360
178,274
-0.03(-1.26%)
Dec 21, 2022
2.395
2.410
2.380
2.390
262,099
+0.03(+1.27%)
Dec 20, 2022
2.350
2.380
2.345
2.360
478,387
-0.03(-1.26%)
Dec 19, 2022
2.390
2.410
2.370
2.390
309,066
+0.02(+0.63%)
Dec 16, 2022
2.370
2.382
2.350
2.375
130,664
-0.04(-1.66%)
Dec 15, 2022
2.440
2.450
2.400
2.415
229,023
-0.08(-3.40%)
Dec 14, 2022
2.485
2.520
2.470
2.500
119,367
-0.02(-0.60%)
Dec 13, 2022
2.550
2.550
2.491
2.515
235,311
+0.06(+2.65%)
Dec 12, 2022
2.450
2.470
2.440
2.450
251,463
-0.01(-0.41%)
Dec 09, 2022
2.460
2.500
2.460
2.460
306,598
+0.04(+1.65%)
Dec 08, 2022
2.418
2.440
2.415
2.420
267,279
-0.03(-1.22%)
Dec 07, 2022
2.480
2.480
2.430
2.450
134,496
-0.06(-2.39%)
Dec 06, 2022
2.535
2.550
2.500
2.510
156,143
-0.04(-1.57%)
Dec 05, 2022
2.580
2.590
2.540
2.550
231,818
+0.00(+0.10%)
Dec 02, 2022
2.515
2.570
2.500
2.547
246,568
-0.00(-0.10%)
Dec 01, 2022
2.560
2.590
2.510
2.550
227,257
-0.02(-0.78%)
Nov 30, 2022
2.550
2.570
2.510
2.570
151,674
+0.07(+3.01%)
Nov 29, 2022
2.490
2.515
2.485
2.495
197,270
+0.01(+0.40%)
Nov 28, 2022
2.510
2.530
2.480
2.485
314,384
-0.04(-1.78%)
Nov 25, 2022
2.490
2.530
2.490
2.530
91,707
+0.04(+1.81%)
Nov 23, 2022
2.460
2.500
2.460
2.485
184,076
+0.02(+1.02%)
Nov 22, 2022
2.413
2.460
2.411
2.460
188,878
+0.02(+0.82%)
Nov 21, 2022
2.450
2.470
2.420
2.440
345,190
-0.04(-1.61%)
Nov 18, 2022
2.480
2.500
2.460
2.480
170,515
-0.04(-1.59%)
Nov 17, 2022
2.490
2.560
2.470
2.520
346,872
-0.08(-3.26%)
Nov 16, 2022
2.610
2.620
2.570
2.605
480,950
+0.23(+9.45%)
Nov 15, 2022
2.400
2.440
2.350
2.380
2,122,129
-0.08(-3.25%)
Nov 14, 2022
2.460
2.500
2.460
2.460
334,341
-0.05(-1.99%)
Nov 11, 2022
2.440
2.520
2.440
2.510
279,500
+0.11(+4.80%)
Nov 10, 2022
2.371
2.410
2.351
2.395
254,869
+0.17(+7.88%)
Nov 09, 2022
2.235
2.260
2.220
2.220
211,167
-0.05(-2.20%)
Nov 08, 2022
2.230
2.290
2.220
2.270
895,103
+0.07(+3.18%)
Nov 07, 2022
2.180
2.200
2.170
2.200
754,474
+0.08(+3.53%)
Nov 04, 2022
2.055
2.130
2.055
2.125
285,782
+0.15(+7.32%)
Nov 03, 2022
1.965
2.000
1.951
1.980
485,518
-0.02(-1.00%)
Nov 02, 2022
2.010
2.060
1.990
2.000
322,207
-0.05(-2.44%)
Nov 01, 2022
2.075
2.080
2.023
2.050
349,254
+0.03(+1.49%)
Oct 31, 2022
2.030
2.050
2.010
2.020
1,347,952
-0.02(-0.98%)
Oct 28, 2022
1.994
2.040
1.994
2.040
374,326
+0.08(+4.08%)
Oct 27, 2022
1.990
2.005
1.960
1.960
736,786
-0.02(-1.01%)
Oct 26, 2022
1.950
2.000
1.950
1.980
456,500
+0.10(+5.32%)
Oct 25, 2022
1.780
1.890
1.780
1.880
580,933
+0.02(+1.08%)
Oct 24, 2022
1.860
1.880
1.850
1.860
866,555
+0.01(+0.54%)
Oct 21, 2022
1.810
1.870
1.800
1.850
702,718
+0.02(+1.08%)
Oct 20, 2022
1.840
1.860
1.820
1.830
803,856
+0.00(+0.02%)
Oct 19, 2022
1.810
1.850
1.810
1.830
466,008
+0.00(+0.00%)
Oct 18, 2022
1.820
1.840
1.810
1.830
1,265,766
+0.11(+6.40%)
Oct 17, 2022
1.730
1.750
1.700
1.720
912,950
+0.07(+4.24%)
Oct 14, 2022
1.710
1.710
1.650
1.650
867,820
-0.08(-4.62%)
Oct 13, 2022
1.620
1.730
1.620
1.730
1,276,775
+0.11(+6.79%)
Oct 12, 2022
1.610
1.640
1.600
1.620
1,978,295
+0.02(+1.25%)
Oct 11, 2022
1.610
1.630
1.551
1.600
1,200,442
+0.01(+0.63%)
Oct 10, 2022
1.610
1.610
1.580
1.590
929,996
+0.00(+0.00%)
Oct 07, 2022
1.610
1.620
1.570
1.590
1,608,580
-0.07(-4.50%)
Oct 06, 2022
1.690
1.690
1.660
1.665
845,233
-0.04(-2.63%)
Oct 05, 2022
1.675
1.725
1.615
1.710
1,070,443
-0.05(-2.84%)
Oct 04, 2022
1.710
1.770
1.710
1.760
2,011,390
+0.13(+7.98%)
Oct 03, 2022
1.585
1.630
1.580
1.630
1,121,000
+0.05(+3.16%)
Sep 30, 2022
1.570
1.600
1.560
1.580
920,794
+0.03(+1.94%)
Sep 29, 2022
1.550
1.550
1.500
1.550
1,241,177
-0.11(-6.63%)
Sep 28, 2022
1.600
1.680
1.600
1.660
547,175
+0.04(+2.47%)
Sep 27, 2022
1.640
1.670
1.610
1.620
2,350,835
-0.03(-1.82%)
Sep 26, 2022
1.660
1.670
1.620
1.650
957,165
-0.02(-1.20%)
Sep 23, 2022
1.680
1.680
1.640
1.670
1,677,294
-0.06(-3.47%)
Sep 22, 2022
1.744
1.760
1.690
1.730
1,369,634
-0.05(-2.81%)
Sep 21, 2022
1.796
1.830
1.770
1.780
542,803
-0.03(-1.66%)
Sep 20, 2022
1.820
1.840
1.790
1.810
1,662,798
-0.08(-4.23%)
Sep 19, 2022
1.860
1.900
1.850
1.890
1,034,185
-0.03(-1.56%)
Sep 16, 2022
1.910
1.930
1.890
1.920
1,060,388
-0.05(-2.54%)
Sep 15, 2022
1.960
2.010
1.960
1.970
839,580
-0.02(-1.01%)
Sep 14, 2022
1.990
2.010
1.970
1.990
767,054
-0.04(-1.97%)
Sep 13, 2022
2.060
2.080
2.010
2.030
660,851
-0.13(-6.13%)
Sep 12, 2022
2.200
2.210
2.150
2.163
1,169,344
+0.08(+3.97%)
Sep 09, 2022
2.060
2.090
2.040
2.080
798,588
+0.09(+4.52%)
Sep 08, 2022
1.980
2.000
1.950
1.990
2,801,981
-0.01(-0.50%)
Sep 07, 2022
1.960
2.020
1.960
2.000
1,837,186
+0.06(+3.09%)
Sep 06, 2022
1.960
1.968
1.930
1.940
1,740,189
-0.03(-1.52%)
Sep 02, 2022
2.010
2.040
1.960
1.970
1,066,116
-0.01(-0.51%)
Sep 01, 2022
1.950
1.980
1.935
1.980
1,019,867
-0.01(-0.50%)
Aug 31, 2022
2.020
2.040
1.990
1.990
921,593
-0.04(-1.97%)
Aug 30, 2022
2.080
2.100
2.030
2.030
1,682,247
+0.01(+0.50%)
Aug 29, 2022
2.000
2.040
2.000
2.020
1,565,900
+0.04(+2.02%)
Aug 26, 2022
2.060
2.060
1.980
1.980
863,530
-0.06(-2.94%)
Aug 25, 2022
2.040
2.080
2.030
2.040
615,445
-0.03(-1.45%)
Aug 24, 2022
2.030
2.090
2.030
2.070
988,679
+0.00(+0.00%)
Aug 23, 2022
2.070
2.100
2.050
2.070
1,375,954
+0.02(+0.98%)
Aug 22, 2022
2.100
2.100
2.050
2.050
841,596
-0.09(-4.21%)
Aug 19, 2022
2.140
2.160
2.130
2.140
482,373
-0.05(-2.28%)
Aug 18, 2022
2.230
2.240
2.180
2.190
517,618
-0.04(-1.79%)
Aug 17, 2022
2.270
2.270
2.210
2.230
225,699
-0.16(-6.69%)
Aug 16, 2022
2.380
2.420
2.380
2.390
201,554
-0.04(-1.65%)
Aug 15, 2022
2.430
2.440
2.400
2.430
157,172
-0.02(-0.69%)
Aug 12, 2022
2.485
2.500
2.420
2.447
130,361
-0.10(-3.85%)
Aug 11, 2022
2.560
2.580
2.540
2.545
193,389
-0.00(-0.20%)
Aug 10, 2022
2.540
2.575
2.540
2.550
398,450
+0.16(+6.69%)
Aug 09, 2022
2.400
2.400
2.370
2.390
277,048
+0.01(+0.42%)
Aug 08, 2022
2.430
2.430
2.380
2.380
347,617
+0.01(+0.42%)
Aug 05, 2022
2.390
2.390
2.350
2.370
159,538
+0.02(+0.85%)
Aug 04, 2022
2.360
2.370
2.340
2.350
134,584
+0.02(+1.08%)
Aug 03, 2022
2.320
2.340
2.300
2.325
484,637
+0.02(+0.65%)
Aug 02, 2022
2.300
2.330
2.280
2.310
505,883
-0.00(-0.22%)
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.