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
Latham Group Inc
(NQ:
SWIM
)
3.860
+0.110 (+2.93%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
May 31, 2024
3.770
3.890
3.720
3.860
161,193
+0.11(+2.93%)
May 30, 2024
3.720
3.835
3.655
3.750
100,729
+0.11(+3.02%)
May 29, 2024
3.650
3.705
3.620
3.640
159,051
-0.10(-2.67%)
May 28, 2024
3.780
3.850
3.700
3.740
91,982
+0.02(+0.54%)
May 24, 2024
3.720
3.760
3.660
3.720
80,986
+0.03(+0.81%)
May 23, 2024
3.860
3.860
3.530
3.690
227,792
-0.15(-3.91%)
May 22, 2024
3.840
3.860
3.740
3.840
115,089
-0.02(-0.52%)
May 21, 2024
3.900
3.970
3.760
3.860
148,714
-0.09(-2.28%)
May 20, 2024
3.860
4.010
3.825
3.950
219,877
+0.09(+2.33%)
May 17, 2024
3.890
4.010
3.820
3.860
127,414
+0.01(+0.26%)
May 16, 2024
3.960
3.962
3.820
3.850
169,453
-0.11(-2.78%)
May 15, 2024
3.870
4.115
3.835
3.960
267,530
+0.14(+3.66%)
May 14, 2024
3.890
3.970
3.800
3.820
161,715
+0.04(+1.06%)
May 13, 2024
3.780
3.855
3.730
3.780
287,718
+0.08(+2.16%)
May 10, 2024
3.870
3.920
3.640
3.700
192,189
-0.15(-3.90%)
May 09, 2024
3.580
3.935
3.501
3.850
393,264
+0.15(+4.05%)
May 08, 2024
3.080
3.800
3.070
3.700
1,145,590
+0.71(+23.75%)
May 07, 2024
2.940
3.000
2.913
2.990
159,765
+0.04(+1.36%)
May 06, 2024
2.850
2.980
2.840
2.950
196,864
+0.14(+4.98%)
May 03, 2024
2.660
2.820
2.640
2.810
191,911
+0.21(+8.08%)
May 02, 2024
2.540
2.630
2.380
2.600
723,856
+0.12(+4.84%)
May 01, 2024
2.820
2.830
2.450
2.480
1,139,611
-0.32(-11.43%)
Apr 30, 2024
2.800
2.920
2.800
2.800
243,919
-0.14(-4.76%)
Apr 29, 2024
3.080
3.100
2.930
2.940
150,934
-0.11(-3.61%)
Apr 26, 2024
3.060
3.090
3.000
3.050
165,599
+0.01(+0.33%)
Apr 25, 2024
3.140
3.150
3.025
3.040
377,480
-0.11(-3.49%)
Apr 24, 2024
3.200
3.240
3.079
3.150
86,960
-0.04(-1.25%)
Apr 23, 2024
3.020
3.220
3.020
3.190
138,321
+0.14(+4.59%)
Apr 22, 2024
3.060
3.085
2.950
3.050
235,545
-0.02(-0.65%)
Apr 19, 2024
3.030
3.140
3.020
3.070
176,222
+0.01(+0.33%)
Apr 18, 2024
3.180
3.205
3.020
3.060
172,080
-0.12(-3.77%)
Apr 17, 2024
3.320
3.320
3.150
3.180
98,370
-0.10(-3.05%)
Apr 16, 2024
3.310
3.355
3.240
3.280
116,800
-0.09(-2.67%)
Apr 15, 2024
3.500
3.590
3.330
3.370
169,390
-0.07(-2.03%)
Apr 12, 2024
3.390
3.490
3.280
3.440
117,305
-0.01(-0.29%)
Apr 11, 2024
3.420
3.470
3.300
3.450
99,812
+0.05(+1.47%)
Apr 10, 2024
3.720
3.720
3.340
3.400
190,686
-0.27(-7.36%)
Apr 09, 2024
3.630
3.700
3.590
3.670
77,157
+0.08(+2.23%)
Apr 08, 2024
3.750
3.790
3.540
3.590
188,793
-0.17(-4.52%)
Apr 05, 2024
3.740
3.860
3.680
3.760
119,247
+0.08(+2.17%)
Apr 04, 2024
3.740
3.900
3.670
3.680
184,902
+0.06(+1.66%)
Apr 03, 2024
3.610
3.750
3.600
3.620
134,881
-0.01(-0.28%)
Apr 02, 2024
3.710
3.710
3.525
3.630
183,427
-0.14(-3.71%)
Apr 01, 2024
3.940
4.070
3.690
3.770
256,388
-0.19(-4.80%)
Mar 28, 2024
4.020
3.930
3.885
3.960
276,491
-0.04(-1.00%)
Mar 27, 2024
3.750
4.010
3.730
4.000
337,025
+0.28(+7.53%)
Mar 26, 2024
3.710
3.895
3.650
3.720
236,961
+0.02(+0.54%)
Mar 25, 2024
3.700
3.750
3.640
3.700
197,987
+0.06(+1.65%)
Mar 22, 2024
3.660
3.690
3.540
3.640
205,470
-0.06(-1.62%)
Mar 21, 2024
3.470
3.750
3.435
3.700
473,832
+0.26(+7.56%)
Mar 20, 2024
3.250
3.490
3.250
3.440
248,307
+0.22(+6.83%)
Mar 19, 2024
3.450
3.450
3.190
3.220
250,138
-0.18(-5.29%)
Mar 18, 2024
3.030
3.500
3.010
3.400
834,054
+0.53(+18.47%)
Mar 15, 2024
2.990
2.990
2.790
2.870
457,848
-0.06(-2.05%)
Mar 14, 2024
3.010
3.020
2.840
2.930
273,922
-0.15(-4.87%)
Mar 13, 2024
2.840
3.305
2.840
3.080
742,283
-0.20(-6.10%)
Mar 12, 2024
3.310
3.430
3.200
3.280
262,109
-0.02(-0.61%)
Mar 11, 2024
3.270
3.440
3.260
3.300
209,781
-0.08(-2.37%)
Mar 08, 2024
3.330
3.510
3.330
3.380
183,485
+0.04(+1.20%)
Mar 07, 2024
3.250
3.390
3.155
3.340
203,235
+0.21(+6.71%)
Mar 06, 2024
3.160
3.170
3.020
3.130
204,461
+0.08(+2.62%)
Mar 05, 2024
3.000
3.140
3.000
3.050
122,650
+0.04(+1.33%)
Mar 04, 2024
3.220
3.220
2.980
3.010
453,740
-0.23(-7.10%)
Mar 01, 2024
3.350
3.370
3.150
3.240
301,341
-0.15(-4.42%)
Feb 29, 2024
2.820
3.530
2.800
3.390
545,082
+0.65(+23.72%)
Feb 28, 2024
2.800
2.870
2.710
2.740
65,877
-0.11(-3.86%)
Feb 27, 2024
2.770
2.920
2.754
2.850
145,717
+0.13(+4.78%)
Feb 26, 2024
2.650
2.770
2.610
2.720
132,011
+0.03(+1.12%)
Feb 23, 2024
2.540
2.710
2.540
2.690
87,520
+0.03(+1.13%)
Feb 22, 2024
2.590
2.680
2.550
2.660
146,222
+0.07(+2.70%)
Feb 21, 2024
2.620
2.640
2.525
2.590
154,824
-0.05(-1.89%)
Feb 20, 2024
2.740
2.740
2.620
2.640
136,479
-0.11(-4.00%)
Feb 16, 2024
2.880
2.880
2.740
2.750
109,461
-0.15(-5.17%)
Feb 15, 2024
2.890
2.930
2.845
2.900
146,584
+0.03(+1.05%)
Feb 14, 2024
2.870
2.910
2.740
2.870
217,846
+0.02(+0.70%)
Feb 13, 2024
2.840
2.955
2.700
2.850
311,071
-0.19(-6.25%)
Feb 12, 2024
2.760
3.080
2.760
3.040
425,147
+0.26(+9.35%)
Feb 09, 2024
2.800
2.805
2.660
2.780
212,869
+0.06(+2.21%)
Feb 08, 2024
2.460
2.750
2.450
2.720
252,067
+0.26(+10.57%)
Feb 07, 2024
2.410
2.480
2.380
2.460
88,341
+0.03(+1.23%)
Feb 06, 2024
2.350
2.440
2.350
2.430
95,550
+0.11(+4.74%)
Feb 05, 2024
2.430
2.430
2.310
2.320
199,309
-0.18(-7.20%)
Feb 02, 2024
2.500
2.560
2.440
2.500
94,966
-0.05(-1.96%)
Feb 01, 2024
2.580
2.600
2.390
2.550
290,700
+0.02(+0.79%)
Jan 31, 2024
2.610
2.680
2.530
2.530
219,437
-0.11(-4.17%)
Jan 30, 2024
2.720
2.720
2.615
2.640
145,200
-0.11(-4.00%)
Jan 29, 2024
2.740
2.828
2.700
2.750
182,038
+0.01(+0.36%)
Jan 26, 2024
2.630
2.810
2.630
2.740
312,483
+0.14(+5.38%)
Jan 25, 2024
2.470
2.600
2.470
2.600
205,102
+0.16(+6.56%)
Jan 24, 2024
2.590
2.600
2.380
2.440
327,455
-0.12(-4.69%)
Jan 23, 2024
2.560
2.620
2.440
2.560
304,757
+0.06(+2.40%)
Jan 22, 2024
2.430
2.605
2.360
2.500
558,256
+0.14(+5.93%)
Jan 19, 2024
2.240
2.360
2.110
2.360
556,614
+0.15(+6.79%)
Jan 18, 2024
2.310
2.360
2.200
2.210
786,275
-0.09(-3.91%)
Jan 17, 2024
2.280
2.320
2.250
2.300
184,912
-0.04(-1.71%)
Jan 16, 2024
2.350
2.360
2.270
2.340
407,791
-0.01(-0.43%)
Jan 12, 2024
2.410
2.460
2.300
2.350
382,033
+0.00(+0.00%)
Jan 11, 2024
2.540
2.540
2.260
2.350
604,073
-0.19(-7.48%)
Jan 10, 2024
2.500
2.540
2.410
2.540
246,303
+0.04(+1.60%)
Jan 09, 2024
2.500
2.615
2.470
2.500
241,781
-0.07(-2.72%)
Jan 08, 2024
2.430
2.580
2.430
2.570
316,886
+0.14(+5.76%)
Jan 05, 2024
2.350
2.460
2.310
2.430
366,895
+0.07(+2.97%)
Jan 04, 2024
2.450
2.450
2.290
2.360
324,578
-0.09(-3.67%)
Jan 03, 2024
2.470
2.480
2.410
2.450
322,973
-0.05(-2.00%)
Jan 02, 2024
2.580
2.580
2.470
2.500
328,937
-0.13(-4.94%)
Dec 29, 2023
2.710
2.760
2.620
2.630
242,549
-0.08(-2.95%)
Dec 28, 2023
2.680
2.750
2.650
2.710
348,663
+0.00(+0.00%)
Dec 27, 2023
2.750
2.770
2.650
2.710
624,311
-0.04(-1.45%)
Dec 26, 2023
2.810
2.810
2.720
2.750
338,216
+0.02(+0.73%)
Dec 22, 2023
2.690
2.780
2.690
2.730
788,947
+0.02(+0.74%)
Dec 21, 2023
2.710
2.750
2.540
2.710
755,220
+0.04(+1.50%)
Dec 20, 2023
2.880
2.910
2.640
2.670
335,052
-0.15(-5.32%)
Dec 19, 2023
2.830
2.910
2.727
2.820
373,606
+0.03(+1.08%)
Dec 18, 2023
2.800
2.830
2.645
2.790
222,025
-0.03(-1.06%)
Dec 15, 2023
2.930
3.010
2.800
2.820
640,757
-0.08(-2.76%)
Dec 14, 2023
2.730
2.945
2.720
2.900
712,701
+0.29(+11.11%)
Dec 13, 2023
2.350
2.630
2.285
2.610
562,184
+0.26(+11.30%)
Dec 12, 2023
2.320
2.410
2.215
2.345
588,943
+0.04(+1.52%)
Dec 11, 2023
2.460
2.460
2.230
2.310
388,811
-0.17(-6.85%)
Dec 08, 2023
2.520
2.520
2.429
2.480
134,157
+0.02(+0.81%)
Dec 07, 2023
2.550
2.550
2.410
2.460
185,729
-0.04(-1.60%)
Dec 06, 2023
2.450
2.590
2.450
2.500
206,016
+0.06(+2.46%)
Dec 05, 2023
2.580
2.630
2.440
2.440
202,668
-0.16(-6.15%)
Dec 04, 2023
2.450
2.610
2.450
2.600
394,136
+0.12(+4.84%)
Dec 01, 2023
2.310
2.545
2.260
2.480
861,420
+0.22(+9.73%)
Nov 30, 2023
2.370
2.370
2.250
2.260
246,036
-0.08(-3.42%)
Nov 29, 2023
2.440
2.550
2.325
2.340
236,910
-0.10(-4.10%)
Nov 28, 2023
2.440
2.470
2.392
2.440
111,045
+0.01(+0.41%)
Nov 27, 2023
2.410
2.459
2.370
2.430
336,579
+0.02(+0.83%)
Nov 24, 2023
2.430
2.460
2.389
2.410
78,389
+0.00(+0.00%)
Nov 22, 2023
2.440
2.481
2.350
2.410
102,194
-0.02(-0.82%)
Nov 21, 2023
2.580
2.580
2.420
2.430
146,938
-0.16(-6.18%)
Nov 20, 2023
2.560
2.620
2.500
2.590
167,670
-0.01(-0.38%)
Nov 17, 2023
2.630
2.655
2.300
2.600
218,022
+0.02(+0.78%)
Nov 16, 2023
2.680
2.700
2.340
2.580
168,655
-0.11(-4.09%)
Nov 15, 2023
2.570
2.780
2.570
2.690
442,280
+0.09(+3.46%)
Nov 14, 2023
2.240
2.700
2.240
2.600
1,002,712
+0.49(+23.22%)
Nov 13, 2023
2.170
2.265
2.090
2.110
321,395
-0.09(-4.09%)
Nov 10, 2023
2.250
2.291
2.160
2.200
260,661
-0.01(-0.68%)
Nov 09, 2023
2.350
2.350
2.205
2.215
341,113
-0.14(-5.94%)
Nov 08, 2023
2.590
2.590
2.250
2.355
250,747
-0.27(-10.46%)
Nov 07, 2023
2.300
2.669
2.300
2.630
517,009
+0.19(+7.79%)
Nov 06, 2023
2.540
2.540
2.415
2.440
337,289
-0.06(-2.40%)
Nov 03, 2023
2.490
2.690
2.460
2.500
278,973
+0.03(+1.21%)
Nov 02, 2023
2.340
2.480
2.300
2.470
345,607
+0.26(+11.76%)
Nov 01, 2023
2.280
2.280
2.145
2.210
255,523
-0.08(-3.49%)
Oct 31, 2023
2.190
2.320
2.165
2.290
302,447
+0.08(+3.62%)
Oct 30, 2023
2.160
2.235
2.150
2.210
278,429
+0.10(+4.74%)
Oct 27, 2023
2.240
2.240
2.060
2.110
207,298
-0.13(-5.80%)
Oct 26, 2023
2.220
2.280
2.160
2.240
310,712
+0.04(+1.82%)
Oct 25, 2023
2.190
2.210
2.035
2.200
346,772
+0.00(+0.00%)
Oct 24, 2023
2.400
2.400
2.180
2.200
377,414
-0.19(-7.95%)
Oct 23, 2023
2.410
2.510
2.360
2.390
270,814
-0.06(-2.45%)
Oct 20, 2023
2.360
2.505
2.315
2.450
280,690
+0.09(+3.81%)
Oct 19, 2023
2.300
2.480
2.245
2.360
311,376
+0.04(+1.72%)
Oct 18, 2023
2.600
2.600
2.305
2.320
177,588
-0.33(-12.45%)
Oct 17, 2023
2.410
2.675
2.410
2.650
271,073
+0.23(+9.50%)
Oct 16, 2023
2.340
2.429
2.290
2.420
401,981
+0.09(+3.86%)
Oct 13, 2023
2.400
2.420
2.290
2.330
231,895
-0.07(-2.92%)
Oct 12, 2023
2.490
2.490
2.320
2.400
292,547
-0.07(-2.83%)
Oct 11, 2023
2.520
2.590
2.455
2.470
162,600
-0.11(-4.26%)
Oct 10, 2023
2.470
2.605
2.470
2.580
177,860
+0.14(+5.74%)
Oct 09, 2023
2.370
2.450
2.262
2.440
297,396
+0.05(+2.09%)
Oct 06, 2023
2.420
2.500
2.380
2.390
321,907
-0.04(-1.65%)
Oct 05, 2023
2.500
2.530
2.380
2.430
177,142
-0.06(-2.41%)
Oct 04, 2023
2.620
2.620
2.460
2.490
174,387
-0.03(-1.19%)
Oct 03, 2023
2.660
2.660
2.500
2.520
223,087
-0.13(-4.91%)
Oct 02, 2023
2.770
2.810
2.620
2.650
261,807
-0.15(-5.36%)
Sep 29, 2023
2.800
2.940
2.750
2.800
235,695
+0.01(+0.36%)
Sep 28, 2023
2.560
2.835
2.560
2.790
397,851
+0.24(+9.41%)
Sep 27, 2023
2.420
2.570
2.400
2.550
531,078
+0.14(+5.81%)
Sep 26, 2023
2.410
2.440
2.395
2.410
302,471
-0.01(-0.41%)
Sep 25, 2023
2.460
2.445
2.410
2.420
259,956
-0.04(-1.63%)
Sep 22, 2023
2.550
2.550
2.440
2.460
256,248
+0.00(+0.00%)
Sep 21, 2023
2.500
2.560
2.450
2.460
379,039
-0.09(-3.53%)
Sep 20, 2023
2.560
2.635
2.500
2.550
388,337
-0.04(-1.54%)
Sep 19, 2023
2.580
2.650
2.540
2.590
345,918
+0.05(+1.97%)
Sep 18, 2023
2.740
2.740
2.510
2.540
546,848
-0.16(-5.93%)
Sep 15, 2023
2.970
3.030
2.690
2.700
793,130
-0.27(-9.09%)
Sep 14, 2023
2.990
3.050
2.950
2.970
404,669
-0.01(-0.34%)
Sep 13, 2023
2.900
3.040
2.780
2.980
553,394
+0.11(+3.83%)
Sep 12, 2023
3.000
3.010
2.850
2.870
675,514
-0.13(-4.33%)
Sep 11, 2023
3.170
3.200
2.980
3.000
370,731
-0.16(-5.06%)
Sep 08, 2023
3.220
3.220
3.110
3.160
294,016
-0.09(-2.77%)
Sep 07, 2023
3.350
3.390
3.195
3.250
391,032
-0.15(-4.41%)
Sep 06, 2023
3.690
3.690
3.320
3.400
268,017
-0.30(-8.11%)
Sep 05, 2023
3.700
3.750
3.580
3.700
281,178
-0.01(-0.27%)
Sep 01, 2023
3.730
3.880
3.700
3.710
359,496
+0.01(+0.27%)
Aug 31, 2023
3.760
3.850
3.690
3.700
145,131
-0.04(-1.07%)
Aug 30, 2023
3.760
3.865
3.720
3.740
269,799
-0.06(-1.58%)
Aug 29, 2023
3.600
3.805
3.550
3.800
216,535
+0.20(+5.56%)
Aug 28, 2023
3.660
3.660
3.500
3.600
380,640
-0.01(-0.28%)
Aug 25, 2023
3.950
3.950
3.595
3.610
201,886
-0.24(-6.23%)
Aug 24, 2023
3.970
3.995
3.840
3.850
167,949
-0.16(-3.99%)
Aug 23, 2023
3.940
4.060
3.900
4.010
248,912
+0.09(+2.30%)
Aug 22, 2023
3.920
4.030
3.900
3.920
296,892
+0.08(+2.08%)
Aug 21, 2023
3.970
4.015
3.800
3.840
546,874
-0.14(-3.52%)
Aug 18, 2023
4.020
4.080
3.940
3.980
391,060
-0.10(-2.45%)
Aug 17, 2023
4.130
4.210
4.055
4.080
490,161
+0.00(+0.00%)
Aug 16, 2023
3.990
4.165
3.990
4.080
363,765
-0.07(-1.69%)
Aug 15, 2023
4.240
4.260
4.140
4.150
301,463
-0.10(-2.35%)
Aug 14, 2023
4.230
4.295
4.145
4.250
541,893
+0.06(+1.43%)
Aug 11, 2023
4.050
4.270
3.970
4.190
383,170
+0.19(+4.75%)
Aug 10, 2023
4.380
4.450
3.950
4.000
577,736
-0.34(-7.83%)
Aug 09, 2023
4.250
4.560
4.029
4.340
844,247
-0.11(-2.47%)
Aug 08, 2023
4.150
4.770
3.970
4.450
2,964,542
+0.64(+16.80%)
Aug 07, 2023
3.860
3.880
3.760
3.810
512,724
-0.03(-0.78%)
Aug 04, 2023
3.890
3.900
3.770
3.840
643,978
+0.04(+1.05%)
Aug 03, 2023
3.790
3.910
3.760
3.800
445,479
-0.01(-0.26%)
Aug 02, 2023
3.850
3.860
3.775
3.810
267,531
-0.11(-2.81%)
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.