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
Remark Holdings Inc
(NQ:
MARK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 13, 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 29, 2022
4.000
4.352
4.000
4.275
111,169
+0.22(+5.53%)
Jul 28, 2022
4.100
4.200
4.016
4.051
64,186
-0.08(-1.96%)
Jul 27, 2022
4.131
4.294
4.100
4.132
74,062
-0.01(-0.29%)
Jul 26, 2022
4.243
4.243
4.100
4.144
74,778
-0.16(-3.63%)
Jul 25, 2022
4.400
4.549
4.100
4.300
123,397
-0.18(-3.97%)
Jul 22, 2022
4.600
4.698
4.420
4.478
69,551
-0.26(-5.57%)
Jul 21, 2022
4.400
4.977
4.312
4.742
338,000
+0.33(+7.53%)
Jul 20, 2022
4.400
4.500
4.400
4.410
68,868
+0.05(+1.10%)
Jul 19, 2022
4.300
4.470
4.251
4.362
74,387
+0.01(+0.28%)
Jul 18, 2022
4.300
4.444
4.210
4.350
100,790
+0.07(+1.73%)
Jul 15, 2022
4.225
4.480
4.200
4.276
145,227
+0.03(+0.71%)
Jul 14, 2022
4.215
4.400
4.121
4.246
106,835
+0.01(+0.24%)
Jul 13, 2022
4.199
4.455
4.160
4.236
76,486
-0.13(-2.91%)
Jul 12, 2022
4.258
4.500
4.250
4.363
167,558
-0.24(-5.15%)
Jul 11, 2022
4.700
4.980
4.500
4.600
622,020
+0.21(+4.83%)
Jul 08, 2022
4.400
4.500
4.164
4.388
202,563
-0.10(-2.27%)
Jul 07, 2022
4.300
4.500
4.122
4.490
96,837
+0.19(+4.32%)
Jul 06, 2022
4.100
4.550
4.100
4.304
259,509
+0.13(+3.04%)
Jul 05, 2022
4.200
4.300
4.025
4.177
188,809
+0.06(+1.53%)
Jul 01, 2022
4.200
4.393
4.100
4.114
230,473
-0.30(-6.71%)
Jun 30, 2022
5.000
5.008
4.050
4.410
2,009,778
+0.45(+11.34%)
Jun 29, 2022
4.160
4.454
3.900
3.961
161,531
-0.24(-5.76%)
Jun 28, 2022
4.534
4.534
4.150
4.203
138,181
-0.29(-6.50%)
Jun 27, 2022
4.200
4.595
4.220
4.495
288,967
+0.70(+18.29%)
Jun 24, 2022
4.400
4.490
3.800
3.800
102,592
-0.52(-12.02%)
Jun 23, 2022
4.200
4.500
4.103
4.319
42,475
+0.09(+2.10%)
Jun 22, 2022
4.100
4.300
4.030
4.230
66,266
-0.05(-1.21%)
Jun 21, 2022
4.200
4.497
4.138
4.282
81,080
+0.04(+0.99%)
Jun 17, 2022
4.000
4.291
3.900
4.240
164,379
+0.19(+4.69%)
Jun 16, 2022
4.400
4.500
4.000
4.050
149,755
-0.36(-8.16%)
Jun 15, 2022
4.400
4.600
4.400
4.410
83,076
+0.00(+0.00%)
Jun 14, 2022
4.487
4.599
4.373
4.410
58,134
-0.04(-1.01%)
Jun 13, 2022
4.750
4.750
4.410
4.455
152,374
-0.54(-10.88%)
Jun 10, 2022
5.325
5.325
4.850
4.999
82,258
-0.26(-4.94%)
Jun 09, 2022
4.800
5.750
4.800
5.259
181,854
+0.32(+6.39%)
Jun 08, 2022
4.720
4.965
4.620
4.943
62,065
+0.30(+6.53%)
Jun 07, 2022
4.600
5.099
4.625
4.640
85,002
-0.12(-2.50%)
Jun 06, 2022
4.800
4.900
4.625
4.759
62,536
+0.06(+1.26%)
Jun 03, 2022
4.809
4.959
4.600
4.700
79,208
-0.09(-1.82%)
Jun 02, 2022
4.500
4.946
4.500
4.787
43,926
+0.23(+5.09%)
Jun 01, 2022
4.900
4.949
4.300
4.555
50,897
-0.25(-5.10%)
May 31, 2022
5.000
5.132
4.710
4.800
57,457
-0.04(-0.89%)
May 27, 2022
4.700
4.934
4.537
4.843
59,016
+0.27(+5.90%)
May 26, 2022
4.618
4.700
4.411
4.573
54,908
+0.05(+1.08%)
May 25, 2022
4.400
4.700
4.350
4.524
89,355
+0.20(+4.55%)
May 24, 2022
4.740
4.800
4.300
4.327
80,387
-0.52(-10.69%)
May 23, 2022
5.000
5.150
4.710
4.845
112,706
-0.26(-5.02%)
May 20, 2022
5.301
5.400
4.947
5.101
67,054
-0.02(-0.35%)
May 19, 2022
4.800
5.500
4.727
5.119
116,682
+0.41(+8.71%)
May 18, 2022
5.000
5.100
4.701
4.709
96,865
-0.14(-2.91%)
May 17, 2022
4.300
5.379
4.300
4.850
186,672
+0.39(+8.72%)
May 16, 2022
4.683
4.840
4.407
4.461
155,984
-0.24(-5.11%)
May 13, 2022
4.501
4.900
4.500
4.701
129,701
+0.30(+6.82%)
May 12, 2022
4.023
4.540
4.000
4.401
146,587
+0.40(+10.02%)
May 11, 2022
5.000
5.167
3.800
4.000
227,393
-1.01(-20.22%)
May 10, 2022
5.300
5.400
4.900
5.014
74,515
+0.01(+0.28%)
May 09, 2022
5.500
5.568
4.919
5.000
198,775
-0.65(-11.50%)
May 06, 2022
5.845
5.899
5.590
5.650
59,375
-0.27(-4.50%)
May 05, 2022
6.300
6.400
5.810
5.916
65,273
-0.53(-8.26%)
May 04, 2022
6.430
6.640
6.043
6.449
79,571
+0.01(+0.19%)
May 03, 2022
5.900
6.800
5.800
6.437
158,275
+0.51(+8.62%)
May 02, 2022
5.600
5.943
5.400
5.926
115,734
+0.21(+3.75%)
Apr 29, 2022
6.100
6.300
5.520
5.712
177,380
-0.04(-0.73%)
Apr 28, 2022
5.800
5.889
5.500
5.754
121,430
+0.06(+1.05%)
Apr 27, 2022
5.900
6.073
5.555
5.694
153,478
-0.15(-2.50%)
Apr 26, 2022
6.145
6.221
5.803
5.840
106,895
-0.28(-4.54%)
Apr 25, 2022
6.198
6.250
5.900
6.118
72,300
-0.03(-0.46%)
Apr 22, 2022
6.027
6.287
6.000
6.146
66,558
+0.04(+0.67%)
Apr 21, 2022
6.200
6.535
6.000
6.105
78,797
-0.17(-2.72%)
Apr 20, 2022
6.609
6.749
6.240
6.276
69,145
-0.28(-4.31%)
Apr 19, 2022
6.300
6.739
6.300
6.559
65,818
+0.26(+4.11%)
Apr 18, 2022
6.700
6.783
6.200
6.300
120,161
-0.40(-5.91%)
Apr 14, 2022
6.860
6.860
6.522
6.696
72,800
-0.01(-0.10%)
Apr 13, 2022
6.720
7.000
6.626
6.703
104,583
+0.10(+1.48%)
Apr 12, 2022
6.800
6.998
6.500
6.605
122,973
-0.05(-0.75%)
Apr 11, 2022
6.803
6.900
6.655
6.655
48,525
-0.21(-3.02%)
Apr 08, 2022
7.000
7.050
6.627
6.862
73,256
-0.07(-0.95%)
Apr 07, 2022
7.000
6.999
6.700
6.928
80,582
+0.03(+0.46%)
Apr 06, 2022
7.400
7.499
6.400
6.896
269,738
-0.62(-8.21%)
Apr 05, 2022
7.420
7.850
7.403
7.513
159,614
+0.05(+0.62%)
Apr 04, 2022
7.812
8.000
6.931
7.467
301,032
-0.23(-3.00%)
Apr 01, 2022
8.100
8.300
7.600
7.698
176,294
-0.49(-5.94%)
Mar 31, 2022
8.450
8.898
7.801
8.184
219,026
-0.37(-4.28%)
Mar 30, 2022
8.432
8.861
8.300
8.550
90,059
+0.01(+0.13%)
Mar 29, 2022
8.400
9.200
8.200
8.539
264,304
+0.19(+2.28%)
Mar 28, 2022
8.062
8.399
7.910
8.349
103,535
+0.29(+3.56%)
Mar 25, 2022
7.900
8.200
7.660
8.062
59,158
+0.04(+0.45%)
Mar 24, 2022
8.200
8.200
7.900
8.026
71,147
-0.11(-1.39%)
Mar 23, 2022
8.200
8.488
8.001
8.139
92,855
-0.07(-0.84%)
Mar 22, 2022
7.500
8.400
7.473
8.208
126,305
+0.69(+9.18%)
Mar 21, 2022
7.800
7.760
7.442
7.518
64,661
-0.25(-3.21%)
Mar 18, 2022
7.268
7.900
7.261
7.767
116,751
+0.43(+5.80%)
Mar 17, 2022
7.185
7.400
7.100
7.341
109,547
+0.20(+2.82%)
Mar 16, 2022
7.000
7.500
7.001
7.140
129,778
+0.24(+3.46%)
Mar 15, 2022
6.500
7.128
6.480
6.901
97,553
+0.28(+4.23%)
Mar 14, 2022
6.825
6.825
6.462
6.621
75,932
-0.17(-2.46%)
Mar 11, 2022
7.128
7.148
6.751
6.788
88,040
-0.17(-2.47%)
Mar 10, 2022
6.800
7.145
6.800
6.960
54,490
-0.19(-2.62%)
Mar 09, 2022
6.890
7.300
6.801
7.147
220,434
+0.30(+4.34%)
Mar 08, 2022
6.800
7.123
6.301
6.850
159,084
-0.00(-0.04%)
Mar 07, 2022
7.200
7.300
6.853
6.853
136,914
-0.51(-6.95%)
Mar 04, 2022
7.601
7.700
7.265
7.365
59,517
-0.25(-3.35%)
Mar 03, 2022
7.791
7.870
7.402
7.620
67,156
-0.14(-1.80%)
Mar 02, 2022
7.850
8.000
7.610
7.760
68,945
-0.07(-0.92%)
Mar 01, 2022
7.700
8.145
7.599
7.832
94,358
+0.15(+1.91%)
Feb 28, 2022
7.544
7.899
7.406
7.685
103,393
+0.12(+1.64%)
Feb 25, 2022
7.600
7.668
7.444
7.561
108,881
-0.24(-3.10%)
Feb 24, 2022
6.395
7.831
5.555
7.803
373,319
-0.07(-0.90%)
Feb 23, 2022
8.110
8.299
7.711
7.874
116,289
-0.30(-3.72%)
Feb 22, 2022
8.600
8.700
7.930
8.178
243,667
-0.19(-2.28%)
Feb 18, 2022
8.369
0
-0.48(-5.44%)
Feb 17, 2022
9.500
9.669
8.800
8.850
125,358
-0.65(-6.84%)
Feb 16, 2022
9.200
9.797
9.116
9.500
138,609
+0.30(+3.25%)
Feb 15, 2022
9.000
9.278
8.950
9.201
87,049
+0.49(+5.60%)
Feb 14, 2022
8.750
9.156
8.706
8.713
121,272
-0.18(-2.05%)
Feb 11, 2022
9.300
9.689
8.741
8.895
146,444
-0.52(-5.56%)
Feb 10, 2022
9.000
9.807
9.000
9.419
156,911
-0.11(-1.13%)
Feb 09, 2022
9.600
9.750
9.312
9.527
188,559
+0.08(+0.81%)
Feb 08, 2022
9.500
9.892
9.230
9.450
292,256
-0.35(-3.55%)
Feb 07, 2022
8.849
10.90
8.711
9.798
1,367,193
+1.05(+11.99%)
Feb 04, 2022
8.460
9.119
8.399
8.749
362,375
+0.15(+1.74%)
Feb 03, 2022
8.500
9.000
8.599
420,272
-0.03(-0.29%)
Feb 02, 2022
8.890
9.049
8.460
8.624
239,389
-0.29(-3.21%)
Feb 01, 2022
8.562
9.170
8.325
8.910
429,236
+0.29(+3.35%)
Jan 31, 2022
7.700
8.621
227,274
+0.98(+12.77%)
Jan 28, 2022
7.356
7.700
7.277
7.645
116,953
+0.17(+2.26%)
Jan 27, 2022
8.111
8.300
7.400
7.476
209,675
-0.63(-7.73%)
Jan 26, 2022
8.300
8.419
8.069
8.102
72,095
-0.15(-1.87%)
Jan 25, 2022
8.027
8.400
7.900
8.256
115,347
-0.02(-0.21%)
Jan 24, 2022
7.600
8.372
7.510
8.273
260,699
+0.34(+4.30%)
Jan 21, 2022
8.200
8.300
7.600
7.932
366,200
-0.57(-6.68%)
Jan 20, 2022
8.500
8.998
8.400
8.500
229,664
-0.05(-0.56%)
Jan 19, 2022
9.023
9.023
8.400
8.548
296,512
-0.38(-4.23%)
Jan 18, 2022
8.910
9.301
8.400
8.926
802,111
+0.00(+0.01%)
Jan 14, 2022
8.925
0
+0.28(+3.29%)
Jan 13, 2022
9.424
9.472
8.500
8.641
655,991
-1.05(-10.87%)
Jan 12, 2022
9.624
9.949
9.310
9.695
845,356
+0.02(+0.19%)
Jan 11, 2022
9.050
10.10
9.000
9.677
731,004
+0.48(+5.18%)
Jan 10, 2022
9.400
9.500
8.850
9.200
625,040
-0.40(-4.19%)
Jan 07, 2022
10.20
10.20
9.402
9.602
578,175
-0.70(-6.78%)
Jan 06, 2022
9.400
10.50
9.013
10.30
983,441
+1.02(+11.00%)
Jan 05, 2022
10.10
10.20
9.200
9.279
239,101
-0.72(-7.21%)
Jan 04, 2022
10.20
10.40
10.00
10.00
106,032
-0.30(-2.91%)
Jan 03, 2022
10.00
10.70
10.00
10.30
153,388
+0.39(+3.88%)
Dec 31, 2021
9.900
10.20
9.890
9.915
185,134
+0.05(+0.49%)
Dec 30, 2021
9.500
10.30
9.500
9.867
289,063
+0.37(+3.91%)
Dec 29, 2021
9.820
10.10
9.300
9.496
307,126
-0.37(-3.74%)
Dec 28, 2021
10.40
10.40
9.851
9.865
242,033
-0.33(-3.28%)
Dec 27, 2021
10.50
10.60
10.20
10.20
164,657
-0.20(-1.92%)
Dec 23, 2021
10.10
10.60
10.10
10.40
215,462
+0.10(+0.97%)
Dec 22, 2021
10.50
11.00
9.930
10.30
519,332
-0.40(-3.74%)
Dec 21, 2021
10.20
11.00
10.10
10.70
207,493
+0.50(+4.90%)
Dec 20, 2021
10.00
10.40
10.00
10.20
209,264
-0.20(-1.92%)
Dec 17, 2021
10.20
10.80
9.923
10.40
225,121
-0.10(-0.95%)
Dec 16, 2021
10.80
11.10
10.20
10.50
246,207
-0.30(-2.78%)
Dec 15, 2021
10.80
11.10
10.10
10.80
316,808
+0.00(+0.00%)
Dec 14, 2021
10.60
11.20
10.50
10.80
434,312
+0.10(+0.93%)
Dec 13, 2021
11.50
11.65
10.50
10.70
408,145
-0.90(-7.76%)
Dec 10, 2021
12.60
12.70
11.50
11.60
361,922
-0.60(-4.92%)
Dec 09, 2021
13.30
13.40
12.00
12.20
627,557
-1.40(-10.29%)
Dec 08, 2021
12.00
13.60
11.40
13.60
1,527,484
+1.70(+14.29%)
Dec 07, 2021
11.40
12.10
11.20
11.90
722,792
+0.40(+3.48%)
Dec 06, 2021
10.70
11.70
10.30
11.50
456,233
+0.80(+7.48%)
Dec 03, 2021
11.50
11.70
10.50
10.70
492,607
-1.20(-10.08%)
Dec 02, 2021
12.40
12.90
11.50
11.90
1,601,646
-0.10(-0.83%)
Dec 01, 2021
11.50
12.40
11.30
12.00
1,276,312
+0.70(+6.19%)
Nov 30, 2021
12.10
12.21
11.30
11.30
325,502
-1.20(-9.60%)
Nov 29, 2021
13.00
13.10
12.20
12.50
307,069
-0.50(-3.85%)
Nov 26, 2021
12.50
13.10
12.50
13.00
187,143
-0.30(-2.26%)
Nov 24, 2021
12.40
13.50
12.20
13.30
265,356
+0.30(+2.31%)
Nov 23, 2021
13.20
13.50
12.65
13.00
257,445
-0.30(-2.26%)
Nov 22, 2021
13.80
13.85
12.60
13.30
471,777
-0.40(-2.92%)
Nov 19, 2021
14.00
14.30
13.40
13.70
426,451
-0.20(-1.44%)
Nov 18, 2021
14.20
14.70
13.85
13.90
670,376
-0.30(-2.11%)
Nov 17, 2021
14.90
15.00
14.00
14.20
537,468
-0.60(-4.05%)
Nov 16, 2021
15.80
16.20
14.80
14.80
1,054,509
-1.40(-8.64%)
Nov 15, 2021
17.20
17.29
15.80
16.20
737,028
-0.40(-2.41%)
Nov 12, 2021
16.50
17.20
15.70
16.60
1,167,234
+0.50(+3.11%)
Nov 11, 2021
15.70
16.80
15.60
16.10
712,807
+0.50(+3.21%)
Nov 10, 2021
16.00
15.60
2,376,558
+0.30(+1.96%)
Nov 09, 2021
16.90
17.00
15.30
15.30
885,770
-1.30(-7.83%)
Nov 08, 2021
16.30
17.60
16.20
16.60
1,288,248
+0.20(+1.22%)
Nov 05, 2021
17.70
18.00
16.30
16.40
1,019,916
-1.40(-7.87%)
Nov 04, 2021
17.80
18.90
17.50
17.80
1,245,210
+0.10(+0.56%)
Nov 03, 2021
19.10
20.00
17.70
17.70
2,254,114
-2.40(-11.94%)
Nov 02, 2021
18.80
21.10
16.80
20.10
4,162,669
+0.90(+4.69%)
Nov 01, 2021
19.40
19.50
18.80
19.20
1,929,460
-1.90(-9.00%)
Oct 29, 2021
19.00
25.00
21.10
7,387,234
+2.60(+14.05%)
Oct 28, 2021
20.70
21.20
17.80
18.50
2,987,206
-2.40(-11.48%)
Oct 27, 2021
22.20
23.40
19.60
20.90
5,373,421
-0.70(-3.24%)
Oct 26, 2021
27.50
21.60
8,358,174
-9.90(-31.43%)
Oct 25, 2021
66.50
67.00
27.80
31.50
38,473,212
+9.80(+45.16%)
Oct 22, 2021
9.100
24.50
8.800
21.70
19,848,316
+12.60(+138.44%)
Oct 21, 2021
9.100
9.466
9.100
9.101
112,022
-0.10(-1.08%)
Oct 20, 2021
8.900
9.621
8.807
9.200
214,514
+0.42(+4.76%)
Oct 19, 2021
8.600
9.000
8.408
8.782
167,817
+0.33(+3.92%)
Oct 18, 2021
8.900
8.948
8.300
8.451
147,840
-0.35(-3.97%)
Oct 15, 2021
9.100
9.250
8.712
8.800
89,859
-0.27(-2.99%)
Oct 14, 2021
9.298
9.399
9.000
9.071
137,157
-0.25(-2.66%)
Oct 13, 2021
10.10
10.20
9.250
9.319
200,961
-0.78(-7.73%)
Oct 12, 2021
9.700
10.80
9.601
10.10
350,382
+0.66(+6.98%)
Oct 11, 2021
9.201
9.978
9.099
9.441
170,183
+0.14(+1.52%)
Oct 08, 2021
8.858
9.774
8.203
9.300
249,435
+0.42(+4.68%)
Oct 07, 2021
8.800
9.079
7.500
8.884
305,311
+0.14(+1.55%)
Oct 06, 2021
8.800
8.998
8.546
8.748
144,946
-0.15(-1.71%)
Oct 05, 2021
9.400
9.500
8.811
8.900
176,541
+0.10(+1.14%)
Oct 04, 2021
10.30
10.30
8.769
8.800
336,929
-1.40(-13.73%)
Oct 01, 2021
10.40
10.50
10.20
10.20
66,340
-0.30(-2.86%)
Sep 30, 2021
10.60
10.64
10.30
10.50
72,673
-0.10(-0.94%)
Sep 29, 2021
11.20
11.20
10.60
10.60
83,532
-0.40(-3.64%)
Sep 28, 2021
11.60
11.80
10.60
11.00
219,004
-0.80(-6.78%)
Sep 27, 2021
11.60
12.15
11.50
11.80
80,437
+0.20(+1.72%)
Sep 24, 2021
12.00
12.07
11.50
11.60
48,501
-0.70(-5.69%)
Sep 23, 2021
12.10
12.40
11.60
12.30
137,646
+0.50(+4.24%)
Sep 22, 2021
11.60
12.00
11.53
11.80
45,346
+0.20(+1.72%)
Sep 21, 2021
11.60
11.95
11.40
11.60
44,449
+0.00(+0.00%)
Sep 20, 2021
11.70
12.00
11.30
11.60
97,926
-0.50(-4.13%)
Sep 17, 2021
12.20
12.55
12.00
12.10
116,066
-0.30(-2.42%)
Sep 16, 2021
12.20
12.45
11.80
12.40
54,177
+0.40(+3.33%)
Sep 15, 2021
11.90
12.25
11.80
12.00
43,144
+0.10(+0.84%)
Sep 14, 2021
12.50
12.60
11.90
11.90
59,517
-0.50(-4.03%)
Sep 13, 2021
12.50
12.75
12.00
12.40
92,035
-0.40(-3.13%)
Sep 10, 2021
12.90
13.10
12.50
12.80
193,779
-0.20(-1.54%)
Sep 09, 2021
13.00
13.60
12.75
13.00
124,032
+0.00(+0.00%)
Sep 08, 2021
13.20
13.50
13.00
13.00
67,057
-0.40(-2.99%)
Sep 07, 2021
13.80
14.30
13.30
13.40
139,354
-0.60(-4.29%)
Sep 03, 2021
14.00
14.10
13.31
14.00
111,527
+0.30(+2.19%)
Sep 02, 2021
12.80
14.10
12.84
13.70
123,298
+0.60(+4.58%)
Sep 01, 2021
13.10
13.30
12.50
13.10
109,168
-0.10(-0.76%)
Aug 31, 2021
13.00
13.30
12.85
13.20
79,420
+0.30(+2.33%)
Aug 30, 2021
13.40
13.40
12.60
12.90
104,106
-0.10(-0.77%)
Aug 27, 2021
13.00
13.30
12.85
13.00
60,806
+0.20(+1.56%)
Aug 26, 2021
13.00
13.80
12.60
12.80
108,383
+0.00(+0.00%)
Aug 25, 2021
12.60
13.60
12.10
12.80
216,288
-0.20(-1.54%)
Aug 24, 2021
10.72
13.00
10.50
13.00
251,681
+1.60(+14.04%)
Aug 23, 2021
11.50
11.90
11.00
11.40
232,318
+0.40(+3.64%)
Aug 20, 2021
11.10
11.30
11.00
11.00
67,851
-0.10(-0.90%)
Aug 19, 2021
11.40
11.80
10.60
11.10
235,994
-0.40(-3.48%)
Aug 18, 2021
12.30
12.40
11.40
11.50
119,384
-0.90(-7.26%)
Aug 17, 2021
11.30
12.50
10.90
12.40
170,859
+1.10(+9.73%)
Aug 16, 2021
12.00
12.10
11.30
11.30
136,544
-0.90(-7.38%)
Aug 13, 2021
12.70
12.70
12.00
12.20
55,780
-0.30(-2.40%)
Aug 12, 2021
12.50
12.85
12.20
12.50
79,851
+0.00(+0.00%)
Aug 11, 2021
13.00
13.10
12.30
12.50
61,501
-0.30(-2.34%)
Aug 10, 2021
13.50
13.50
12.80
12.80
54,745
-0.40(-3.03%)
Aug 09, 2021
12.60
13.70
12.35
13.20
84,300
+0.70(+5.60%)
Aug 06, 2021
12.60
12.80
12.30
12.50
52,055
-0.10(-0.79%)
Aug 05, 2021
12.00
13.10
11.70
12.60
68,985
+0.50(+4.13%)
Aug 04, 2021
12.80
13.10
11.95
12.10
125,288
-0.60(-4.72%)
Aug 03, 2021
13.40
13.40
12.50
12.70
95,382
-0.50(-3.79%)
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.