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
Fuelcell Energy Inc
(NQ:
FCEL
)
0.8980
-0.0120 (-1.32%)
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 (%)
Jul 30, 2021
6.380
6.560
6.280
6.330
9,278,690
-0.10(-1.56%)
Jul 29, 2021
6.620
6.640
6.370
6.430
9,452,676
-0.12(-1.83%)
Jul 28, 2021
6.407
6.690
6.275
6.550
12,692,256
+0.21(+3.31%)
Jul 27, 2021
6.420
6.460
6.050
6.340
13,634,113
-0.12(-1.86%)
Jul 26, 2021
6.340
6.690
6.320
6.460
11,029,916
+0.06(+0.94%)
Jul 23, 2021
6.700
6.710
6.290
6.400
12,550,375
-0.29(-4.33%)
Jul 22, 2021
7.060
7.080
6.600
6.690
11,801,060
-0.31(-4.43%)
Jul 21, 2021
6.790
7.170
6.750
7.000
15,726,052
+0.25(+3.70%)
Jul 20, 2021
6.720
6.845
6.400
6.750
15,519,231
+0.13(+1.96%)
Jul 19, 2021
6.260
6.755
6.250
6.620
22,157,680
+0.07(+1.07%)
Jul 16, 2021
7.020
7.030
6.530
6.550
16,472,586
-0.39(-5.62%)
Jul 15, 2021
7.018
7.340
6.670
6.940
20,807,832
-0.14(-1.98%)
Jul 14, 2021
7.580
7.600
7.010
7.080
22,167,036
-0.49(-6.47%)
Jul 13, 2021
7.940
7.960
7.560
7.570
12,786,858
-0.45(-5.61%)
Jul 12, 2021
8.120
8.200
7.730
8.020
11,086,597
-0.03(-0.37%)
Jul 09, 2021
8.090
8.150
7.850
8.050
8,752,391
+0.01(+0.12%)
Jul 08, 2021
7.630
8.170
7.580
8.040
15,238,578
-0.03(-0.37%)
Jul 07, 2021
8.400
8.415
7.840
8.070
16,885,658
-0.32(-3.81%)
Jul 06, 2021
8.440
8.750
8.260
8.390
15,372,742
+0.01(+0.12%)
Jul 02, 2021
8.570
8.700
8.220
8.380
14,755,807
-0.22(-2.56%)
Jul 01, 2021
8.980
8.990
8.430
8.600
19,079,918
-0.30(-3.37%)
Jun 30, 2021
9.100
9.120
8.755
8.900
16,127,574
-0.20(-2.20%)
Jun 29, 2021
9.400
9.800
8.960
9.100
27,448,320
-0.19(-2.05%)
Jun 28, 2021
8.940
9.370
8.880
9.290
18,970,058
+0.43(+4.85%)
Jun 25, 2021
9.290
9.430
8.832
8.860
21,702,028
-0.37(-4.01%)
Jun 24, 2021
9.500
9.620
9.200
9.230
14,827,318
-0.23(-2.43%)
Jun 23, 2021
9.320
9.510
9.120
9.460
19,470,818
+0.11(+1.18%)
Jun 22, 2021
8.880
9.520
8.780
9.350
28,925,924
+0.52(+5.89%)
Jun 21, 2021
8.840
8.860
8.490
8.830
16,335,820
+0.03(+0.34%)
Jun 18, 2021
9.050
9.220
8.680
8.800
17,843,346
-0.23(-2.55%)
Jun 17, 2021
9.000
9.330
8.880
9.030
20,028,448
-0.14(-1.53%)
Jun 16, 2021
9.010
9.310
8.930
9.170
20,923,972
-0.04(-0.43%)
Jun 15, 2021
9.630
9.860
9.020
9.210
23,048,892
-0.47(-4.86%)
Jun 14, 2021
10.10
10.27
9.580
9.680
28,740,484
-0.90(-8.51%)
Jun 11, 2021
10.17
10.68
10.10
10.58
18,880,764
+0.52(+5.17%)
Jun 10, 2021
9.980
10.42
9.660
10.06
43,500,884
-1.21(-10.74%)
Jun 09, 2021
12.42
12.45
11.23
11.27
23,318,020
-0.87(-7.17%)
Jun 08, 2021
12.15
12.62
11.54
12.14
45,821,828
+0.62(+5.38%)
Jun 07, 2021
10.04
11.77
9.938
11.52
37,998,712
+1.53(+15.32%)
Jun 04, 2021
10.11
10.51
9.970
9.990
13,719,632
-0.05(-0.50%)
Jun 03, 2021
10.20
10.63
9.950
10.04
17,833,416
-0.39(-3.74%)
Jun 02, 2021
10.08
10.44
9.780
10.43
17,317,416
+0.34(+3.37%)
Jun 01, 2021
9.960
10.20
9.595
10.09
15,390,692
+0.27(+2.75%)
May 28, 2021
10.22
10.58
9.750
9.820
24,919,068
-0.02(-0.20%)
May 27, 2021
9.660
9.865
9.290
9.840
20,700,276
+0.43(+4.57%)
May 26, 2021
8.450
9.600
8.380
9.410
25,833,860
+0.99(+11.76%)
May 25, 2021
8.380
8.680
8.320
8.420
13,777,687
-0.08(-0.94%)
May 24, 2021
9.040
9.039
8.235
8.500
21,604,370
-0.41(-4.60%)
May 21, 2021
8.510
9.030
8.380
8.910
23,093,958
+0.43(+5.07%)
May 20, 2021
8.710
8.789
8.100
8.480
17,064,556
-0.01(-0.12%)
May 19, 2021
8.000
8.530
7.850
8.490
18,286,646
+0.22(+2.66%)
May 18, 2021
8.020
8.660
7.820
8.270
21,893,788
+0.32(+4.03%)
May 17, 2021
7.700
8.100
7.520
7.950
15,664,123
+0.20(+2.58%)
May 14, 2021
7.710
7.900
7.260
7.750
18,866,552
+0.62(+8.70%)
May 13, 2021
7.704
7.859
6.795
7.130
27,448,248
-0.50(-6.55%)
May 12, 2021
7.650
8.165
7.540
7.630
23,010,040
-0.27(-3.42%)
May 11, 2021
6.660
8.028
6.420
7.900
39,756,420
+0.65(+8.97%)
May 10, 2021
8.010
8.060
7.210
7.250
24,014,956
-0.93(-11.37%)
May 07, 2021
8.080
8.600
7.980
8.180
17,697,228
+0.25(+3.15%)
May 06, 2021
8.040
8.310
7.660
7.930
24,180,878
-0.43(-5.14%)
May 05, 2021
8.810
8.870
8.250
8.360
17,592,468
-0.29(-3.35%)
May 04, 2021
8.640
8.780
8.270
8.650
22,958,902
-0.44(-4.84%)
May 03, 2021
9.760
9.770
8.960
9.090
19,946,642
-0.62(-6.39%)
Apr 30, 2021
9.820
10.41
9.580
9.710
19,497,700
-0.37(-3.67%)
Apr 29, 2021
10.61
10.66
9.750
10.08
20,372,046
-0.35(-3.36%)
Apr 28, 2021
10.06
10.59
9.830
10.43
16,441,943
+0.05(+0.48%)
Apr 27, 2021
10.60
10.85
10.21
10.38
23,259,620
-0.23(-2.17%)
Apr 26, 2021
10.72
10.75
9.910
10.61
33,110,368
+0.41(+4.02%)
Apr 23, 2021
9.430
10.21
9.160
10.20
26,084,700
+0.90(+9.68%)
Apr 22, 2021
9.720
10.43
9.200
9.300
52,107,124
+0.01(+0.11%)
Apr 21, 2021
8.200
9.350
7.940
9.290
39,821,352
+0.70(+8.15%)
Apr 20, 2021
9.060
9.470
8.510
8.590
28,072,156
-0.62(-6.73%)
Apr 19, 2021
9.600
9.760
8.930
9.210
24,138,000
-0.65(-6.59%)
Apr 16, 2021
9.530
10.00
9.260
9.860
37,741,100
+0.20(+2.07%)
Apr 15, 2021
11.12
11.15
9.120
9.660
47,127,196
-1.37(-12.42%)
Apr 14, 2021
11.26
11.72
10.94
11.03
17,228,038
-0.12(-1.08%)
Apr 13, 2021
10.93
11.27
10.72
11.15
24,782,464
-0.24(-2.11%)
Apr 12, 2021
12.16
12.24
11.23
11.39
21,186,028
-1.07(-8.59%)
Apr 09, 2021
12.56
12.73
12.31
12.46
11,012,200
-0.21(-1.66%)
Apr 08, 2021
12.74
13.10
12.56
12.67
14,834,305
-0.08(-0.63%)
Apr 07, 2021
13.62
13.70
12.66
12.75
17,880,550
-1.10(-7.94%)
Apr 06, 2021
13.45
14.09
13.45
13.85
15,458,308
+0.29(+2.14%)
Apr 05, 2021
14.55
14.68
13.51
13.56
21,755,912
-0.79(-5.51%)
Apr 01, 2021
15.30
15.55
14.22
14.35
34,208,100
-0.06(-0.42%)
Mar 31, 2021
13.98
14.52
13.61
14.41
29,926,672
+1.28(+9.75%)
Mar 30, 2021
12.16
13.33
12.02
13.13
26,468,732
+0.77(+6.23%)
Mar 29, 2021
13.20
13.27
12.22
12.36
21,684,586
-0.90(-6.79%)
Mar 26, 2021
13.40
13.60
12.57
13.26
21,119,900
-0.02(-0.15%)
Mar 25, 2021
11.70
13.36
11.55
13.28
30,693,372
+0.78(+6.24%)
Mar 24, 2021
14.07
14.11
12.48
12.50
25,135,440
-1.44(-10.33%)
Mar 23, 2021
14.75
15.17
13.70
13.94
25,452,804
-1.10(-7.31%)
Mar 22, 2021
15.26
15.59
14.53
15.04
22,071,896
+0.07(+0.47%)
Mar 19, 2021
14.06
15.06
13.77
14.97
28,228,400
+0.70(+4.91%)
Mar 18, 2021
15.20
15.51
14.14
14.27
23,118,278
-1.42(-9.05%)
Mar 17, 2021
15.07
15.87
14.60
15.69
33,525,624
+0.27(+1.75%)
Mar 16, 2021
14.80
16.35
14.55
15.42
56,918,944
-1.61(-9.45%)
Mar 15, 2021
18.01
18.37
16.88
17.03
31,794,706
-1.13(-6.22%)
Mar 12, 2021
17.15
18.60
16.80
18.16
34,796,900
-0.20(-1.09%)
Mar 11, 2021
17.35
18.39
16.40
18.36
36,264,252
+2.08(+12.78%)
Mar 10, 2021
16.69
17.90
15.27
16.28
56,513,632
+1.05(+6.89%)
Mar 09, 2021
13.84
15.48
13.37
15.23
38,911,360
+2.61(+20.68%)
Mar 08, 2021
13.16
14.06
12.47
12.62
27,176,778
-0.43(-3.30%)
Mar 05, 2021
14.21
14.39
11.07
13.05
49,616,900
-1.03(-7.32%)
Mar 04, 2021
15.34
15.98
12.76
14.08
47,063,584
-1.68(-10.66%)
Mar 03, 2021
17.68
17.98
15.52
15.76
24,556,430
-1.79(-10.20%)
Mar 02, 2021
18.69
19.12
17.48
17.55
20,954,944
-1.14(-6.10%)
Mar 01, 2021
18.20
18.70
17.36
18.69
21,788,462
+1.75(+10.33%)
Feb 26, 2021
16.50
17.58
15.76
16.94
28,450,100
+0.56(+3.42%)
Feb 25, 2021
17.44
18.35
16.06
16.38
26,041,768
-1.97(-10.74%)
Feb 24, 2021
17.65
18.42
16.82
18.35
25,953,872
+1.18(+6.87%)
Feb 23, 2021
16.09
17.46
13.89
17.17
48,083,904
-0.70(-3.92%)
Feb 22, 2021
19.68
20.17
17.69
17.87
27,742,840
-2.35(-11.62%)
Feb 19, 2021
19.95
21.69
19.54
20.22
39,002,300
+1.76(+9.53%)
Feb 18, 2021
20.10
21.34
18.44
18.46
47,573,248
-3.66(-16.55%)
Feb 17, 2021
22.75
23.73
21.50
22.12
24,908,732
-1.69(-7.10%)
Feb 16, 2021
26.39
26.64
23.22
23.81
25,503,812
-2.39(-9.12%)
Feb 12, 2021
25.58
26.44
24.35
26.20
13,376,600
+0.44(+1.71%)
Feb 11, 2021
27.00
27.07
24.72
25.76
20,257,696
-0.76(-2.87%)
Feb 10, 2021
29.20
29.44
25.51
26.52
33,762,120
-1.44(-5.15%)
Feb 09, 2021
26.90
28.89
26.81
27.96
31,683,904
+1.57(+5.95%)
Feb 08, 2021
24.12
26.52
24.07
26.39
28,930,292
+2.47(+10.33%)
Feb 05, 2021
24.20
24.54
23.10
23.92
20,609,000
+0.16(+0.67%)
Feb 04, 2021
23.15
24.63
23.03
23.76
29,631,348
+0.88(+3.85%)
Feb 03, 2021
21.58
23.32
21.42
22.88
32,113,128
+1.45(+6.77%)
Feb 02, 2021
22.06
23.64
20.52
21.43
47,460,108
-0.45(-2.06%)
Feb 01, 2021
21.56
21.98
20.12
21.88
26,784,832
+1.12(+5.39%)
Jan 29, 2021
22.99
23.49
20.51
20.76
38,755,100
-1.22(-5.55%)
Jan 28, 2021
22.54
25.00
20.51
21.98
52,002,840
+0.41(+1.90%)
Jan 27, 2021
20.27
24.20
19.71
21.57
51,935,040
-0.07(-0.32%)
Jan 26, 2021
18.58
22.74
18.16
21.64
101,877,440
+3.59(+19.89%)
Jan 25, 2021
18.03
19.43
17.03
18.05
44,292,916
-0.08(-0.44%)
Jan 22, 2021
16.81
18.18
16.70
18.13
39,505,500
+0.84(+4.86%)
Jan 21, 2021
15.83
17.88
15.33
17.29
59,721,944
+0.53(+3.16%)
Jan 20, 2021
17.73
17.98
16.33
16.76
48,819,384
-1.37(-7.56%)
Jan 19, 2021
16.71
18.32
16.30
18.13
53,829,416
+2.29(+14.46%)
Jan 15, 2021
16.57
16.99
15.25
15.84
59,785,000
-1.76(-10.00%)
Jan 14, 2021
17.27
17.97
16.68
17.60
85,187,144
-1.54(-8.05%)
Jan 13, 2021
20.54
20.94
18.02
19.14
115,113,296
+0.09(+0.47%)
Jan 12, 2021
16.75
19.06
16.41
19.05
94,852,752
+3.30(+20.95%)
Jan 11, 2021
14.30
16.37
14.03
15.75
56,579,104
+0.43(+2.81%)
Jan 08, 2021
16.61
16.94
14.75
15.32
86,934,896
+0.33(+2.20%)
Jan 07, 2021
14.26
15.49
13.41
14.99
98,080,160
+2.69(+21.87%)
Jan 06, 2021
11.97
13.45
11.55
12.30
82,116,272
+1.10(+9.82%)
Jan 05, 2021
10.25
11.34
10.13
11.20
33,254,512
+0.59(+5.56%)
Jan 04, 2021
11.28
11.57
10.40
10.61
36,005,000
-0.56(-5.01%)
Dec 31, 2020
11.17
11.17
11.17
62,540,232
-0.57(-4.86%)
Dec 30, 2020
11.30
12.20
10.75
11.74
62,540,232
+0.84(+7.71%)
Dec 29, 2020
11.25
11.71
10.30
10.90
52,350,196
-0.65(-5.63%)
Dec 28, 2020
13.08
13.59
11.25
11.55
70,567,176
-0.75(-6.10%)
Dec 24, 2020
13.40
13.70
12.03
12.30
55,550,500
-1.12(-8.35%)
Dec 23, 2020
11.90
13.91
11.43
13.42
173,469,088
+2.68(+24.95%)
Dec 22, 2020
9.860
11.50
9.750
10.74
94,686,296
+1.36(+14.50%)
Dec 21, 2020
9.130
9.650
9.000
9.380
38,344,428
+0.08(+0.86%)
Dec 18, 2020
8.600
9.730
8.380
9.300
79,960,200
+0.64(+7.39%)
Dec 17, 2020
8.500
9.050
8.320
8.660
38,621,904
+0.21(+2.49%)
Dec 16, 2020
8.270
8.450
7.900
8.450
28,845,716
+0.31(+3.81%)
Dec 15, 2020
7.870
8.680
7.830
8.140
49,061,472
+0.44(+5.71%)
Dec 14, 2020
8.010
8.110
7.460
7.700
25,568,114
-0.18(-2.28%)
Dec 11, 2020
8.020
8.240
7.600
7.880
31,416,900
-0.37(-4.48%)
Dec 10, 2020
7.870
8.490
7.790
8.250
30,394,108
+0.10(+1.23%)
Dec 09, 2020
8.890
9.200
7.800
8.150
61,148,040
-0.63(-7.18%)
Dec 08, 2020
7.730
9.150
7.540
8.780
85,729,960
+0.95(+12.13%)
Dec 07, 2020
8.400
8.460
7.760
7.830
49,306,000
-0.12(-1.51%)
Dec 04, 2020
7.440
8.260
7.230
7.950
63,855,500
+0.57(+7.72%)
Dec 03, 2020
8.000
8.160
7.350
7.380
72,885,048
+0.14(+1.93%)
Dec 02, 2020
6.880
7.750
6.520
7.240
138,448,032
-1.81(-20.00%)
Dec 01, 2020
10.05
10.29
9.010
9.050
63,660,952
-1.15(-11.27%)
Nov 30, 2020
10.58
10.90
8.860
10.20
107,720,848
+0.51(+5.26%)
Nov 27, 2020
9.230
10.24
9.100
9.690
90,861,400
+0.85(+9.62%)
Nov 25, 2020
7.350
8.860
7.050
8.840
121,607,504
+1.17(+15.25%)
Nov 24, 2020
9.970
11.31
6.580
7.670
236,826,896
-0.88(-10.29%)
Nov 23, 2020
6.190
8.700
6.150
8.550
236,889,776
+3.01(+54.33%)
Nov 20, 2020
5.240
5.800
5.050
5.540
99,489,000
+0.18(+3.36%)
Nov 19, 2020
5.140
5.990
5.020
5.360
210,538,208
+0.26(+5.10%)
Nov 18, 2020
4.070
5.800
3.910
5.100
230,005,472
+0.98(+23.79%)
Nov 17, 2020
4.330
4.520
3.850
4.120
150,306,016
+0.38(+10.16%)
Nov 16, 2020
2.980
3.780
2.970
3.740
94,055,544
+0.89(+31.23%)
Nov 13, 2020
2.580
2.990
2.580
2.850
45,999,600
+0.29(+11.33%)
Nov 12, 2020
2.630
2.690
2.520
2.560
18,119,712
-0.13(-4.83%)
Nov 11, 2020
2.430
2.750
2.400
2.690
34,268,992
+0.26(+10.70%)
Nov 10, 2020
2.531
2.570
2.330
2.430
15,581,848
-0.09(-3.57%)
Nov 09, 2020
2.520
2.650
2.420
2.520
25,016,098
+0.13(+5.44%)
Nov 06, 2020
2.470
2.480
2.350
2.390
11,731,400
-0.09(-3.63%)
Nov 05, 2020
2.270
2.490
2.270
2.480
20,720,438
+0.25(+11.21%)
Nov 04, 2020
2.260
2.270
2.160
2.230
10,535,084
-0.09(-3.88%)
Nov 03, 2020
2.230
2.330
2.180
2.320
18,750,622
+0.17(+7.91%)
Nov 02, 2020
2.090
2.160
2.010
2.150
10,161,412
+0.15(+7.50%)
Oct 30, 2020
2.140
2.146
1.980
2.000
15,739,800
-0.16(-7.41%)
Oct 29, 2020
2.180
2.190
2.060
2.160
8,848,620
+0.02(+0.93%)
Oct 28, 2020
2.150
2.190
2.100
2.140
9,962,417
-0.07(-3.17%)
Oct 27, 2020
2.270
2.310
2.200
2.210
6,364,137
-0.04(-1.78%)
Oct 26, 2020
2.310
2.440
2.210
2.250
10,715,646
-0.13(-5.46%)
Oct 23, 2020
2.290
2.390
2.230
2.380
10,650,100
+0.12(+5.31%)
Oct 22, 2020
2.200
2.280
2.110
2.260
9,656,311
+0.08(+3.67%)
Oct 21, 2020
2.260
2.280
2.130
2.180
13,926,006
-0.12(-5.22%)
Oct 20, 2020
2.310
2.350
2.270
2.300
7,814,381
-0.02(-0.86%)
Oct 19, 2020
2.350
2.440
2.290
2.320
11,019,099
-0.01(-0.43%)
Oct 16, 2020
2.432
2.469
2.320
2.330
10,816,100
-0.11(-4.51%)
Oct 15, 2020
2.340
2.460
2.300
2.440
10,662,741
+0.01(+0.41%)
Oct 14, 2020
2.510
2.520
2.380
2.430
15,212,822
-0.05(-2.02%)
Oct 13, 2020
2.510
2.620
2.440
2.480
16,289,275
-0.06(-2.36%)
Oct 12, 2020
2.730
2.750
2.450
2.540
32,015,608
-0.08(-3.05%)
Oct 09, 2020
2.540
2.660
2.430
2.620
60,755,200
+0.24(+10.08%)
Oct 08, 2020
2.450
2.610
2.310
2.380
67,520,376
+0.22(+10.19%)
Oct 07, 2020
1.970
2.220
1.930
2.160
34,955,188
+0.24(+12.50%)
Oct 06, 2020
1.950
2.020
1.850
1.920
29,993,158
+0.03(+1.59%)
Oct 05, 2020
2.090
2.120
1.580
1.890
93,922,768
-0.13(-6.44%)
Oct 02, 2020
2.020
2.070
1.980
2.020
22,416,200
-0.08(-3.81%)
Oct 01, 2020
2.190
2.190
2.100
2.100
21,168,766
-0.04(-1.87%)
Sep 30, 2020
2.190
2.280
2.120
2.140
54,472,488
-0.42(-16.41%)
Sep 29, 2020
2.510
2.570
2.430
2.560
16,561,894
+0.13(+5.35%)
Sep 28, 2020
2.370
2.490
2.340
2.430
8,905,056
+0.14(+6.11%)
Sep 25, 2020
2.280
2.365
2.230
2.290
5,574,500
+0.01(+0.44%)
Sep 24, 2020
2.240
2.400
2.170
2.280
8,073,521
+0.05(+2.24%)
Sep 23, 2020
2.440
2.520
2.190
2.230
10,677,985
-0.24(-9.72%)
Sep 22, 2020
2.560
2.590
2.430
2.470
6,950,433
-0.12(-4.63%)
Sep 21, 2020
2.500
2.600
2.390
2.590
12,852,247
-0.03(-0.96%)
Sep 18, 2020
2.470
2.640
2.430
2.615
14,542,800
+0.16(+6.30%)
Sep 17, 2020
2.470
2.570
2.370
2.460
12,109,732
-0.04(-1.60%)
Sep 16, 2020
2.450
2.530
2.340
2.500
11,048,241
+0.08(+3.31%)
Sep 15, 2020
2.280
2.470
2.270
2.420
11,203,542
+0.16(+7.08%)
Sep 14, 2020
2.210
2.280
2.110
2.260
12,735,815
+0.09(+4.15%)
Sep 11, 2020
2.260
2.280
2.100
2.170
14,795,500
+0.00(+0.00%)
Sep 10, 2020
2.500
2.500
2.130
2.170
39,206,656
-0.46(-17.49%)
Sep 09, 2020
2.600
2.670
2.460
2.630
11,041,995
+0.11(+4.37%)
Sep 08, 2020
2.500
2.680
2.480
2.520
12,971,660
-0.04(-1.56%)
Sep 04, 2020
2.590
2.600
2.330
2.560
12,603,800
+0.13(+5.35%)
Sep 03, 2020
2.660
2.680
2.400
2.430
16,179,847
-0.24(-8.99%)
Sep 02, 2020
2.860
2.870
2.620
2.670
13,501,037
-0.23(-7.93%)
Sep 01, 2020
2.840
2.900
2.710
2.900
10,127,487
+0.06(+2.11%)
Aug 31, 2020
2.970
2.980
2.780
2.840
9,884,820
-0.15(-5.02%)
Aug 28, 2020
2.950
2.990
2.900
2.990
6,773,900
+0.04(+1.36%)
Aug 27, 2020
2.990
3.080
2.860
2.950
8,526,250
+0.01(+0.34%)
Aug 26, 2020
2.850
3.100
2.840
2.940
15,738,058
+0.06(+2.08%)
Aug 25, 2020
2.780
2.940
2.730
2.880
9,719,796
+0.10(+3.60%)
Aug 24, 2020
2.960
3.060
2.710
2.780
13,853,237
-0.14(-4.79%)
Aug 21, 2020
2.950
3.170
2.900
2.920
13,403,200
-0.04(-1.35%)
Aug 20, 2020
3.220
3.220
2.900
2.960
18,821,076
-0.21(-6.62%)
Aug 19, 2020
3.040
3.500
3.010
3.170
49,646,184
+0.11(+3.59%)
Aug 18, 2020
2.840
3.090
2.830
3.060
20,441,796
+0.22(+7.75%)
Aug 17, 2020
2.700
2.860
2.680
2.840
7,068,621
+0.11(+4.03%)
Aug 14, 2020
2.830
2.880
2.680
2.730
7,201,300
-0.10(-3.53%)
Aug 13, 2020
2.770
2.940
2.760
2.830
12,019,435
+0.06(+2.17%)
Aug 12, 2020
2.740
2.780
2.620
2.770
7,042,102
+0.09(+3.36%)
Aug 11, 2020
2.890
2.900
2.650
2.680
10,697,125
-0.19(-6.62%)
Aug 10, 2020
2.750
2.880
2.720
2.870
13,860,672
+0.19(+7.09%)
Aug 07, 2020
2.560
2.740
2.510
2.680
12,552,500
+0.12(+4.69%)
Aug 06, 2020
2.550
2.690
2.540
2.560
11,225,176
+0.00(+0.00%)
Aug 05, 2020
2.550
2.570
2.450
2.560
7,226,823
+0.04(+1.59%)
Aug 04, 2020
2.630
2.650
2.420
2.520
12,405,575
-0.03(-1.18%)
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.