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
Eastman Kodak
(NY:
KODK
)
4.970
-0.130 (-2.55%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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, 2024
5.700
6.000
5.690
5.810
586,390
+0.20(+3.57%)
Jul 30, 2024
5.620
5.660
5.545
5.610
365,044
+0.00(+0.00%)
Jul 29, 2024
5.840
5.970
5.610
5.610
363,526
-0.19(-3.28%)
Jul 26, 2024
5.780
5.890
5.710
5.800
496,519
+0.14(+2.47%)
Jul 25, 2024
5.650
5.765
5.475
5.660
492,416
-0.01(-0.18%)
Jul 24, 2024
5.710
5.845
5.625
5.670
425,979
-0.08(-1.39%)
Jul 23, 2024
5.720
5.900
5.680
5.750
596,644
-0.03(-0.52%)
Jul 22, 2024
5.680
5.820
5.600
5.780
395,935
+0.15(+2.66%)
Jul 19, 2024
5.610
5.730
5.590
5.630
373,693
+0.01(+0.18%)
Jul 18, 2024
5.720
5.840
5.555
5.620
262,132
-0.11(-1.92%)
Jul 17, 2024
5.770
5.900
5.685
5.730
457,544
-0.13(-2.22%)
Jul 16, 2024
5.810
5.890
5.670
5.860
481,724
+0.11(+1.91%)
Jul 15, 2024
5.650
5.775
5.595
5.750
558,730
+0.17(+3.05%)
Jul 12, 2024
5.770
5.780
5.570
5.580
442,827
-0.14(-2.45%)
Jul 11, 2024
5.850
5.860
5.600
5.720
552,388
-0.02(-0.35%)
Jul 10, 2024
5.660
5.810
5.660
5.740
726,501
+0.14(+2.50%)
Jul 09, 2024
5.600
5.670
5.560
5.600
356,104
-0.02(-0.36%)
Jul 08, 2024
5.530
5.710
5.510
5.620
603,941
+0.14(+2.55%)
Jul 05, 2024
5.360
5.490
5.340
5.480
490,457
+0.08(+1.48%)
Jul 03, 2024
5.360
5.460
5.350
5.400
288,554
+0.08(+1.50%)
Jul 02, 2024
5.320
5.360
5.300
5.320
411,333
+0.03(+0.57%)
Jul 01, 2024
5.380
5.420
5.210
5.290
582,689
-0.09(-1.67%)
Jun 28, 2024
5.390
5.400
5.230
5.380
1,383,380
+0.05(+0.94%)
Jun 27, 2024
5.440
5.450
5.300
5.330
517,999
-0.08(-1.48%)
Jun 26, 2024
5.370
5.450
5.311
5.410
498,707
+0.02(+0.37%)
Jun 25, 2024
5.380
5.410
5.250
5.390
781,491
+0.00(+0.00%)
Jun 24, 2024
5.600
5.630
5.340
5.390
658,085
-0.19(-3.41%)
Jun 21, 2024
5.660
5.680
5.560
5.580
1,988,398
-0.11(-1.93%)
Jun 20, 2024
5.810
5.900
5.655
5.690
1,319,392
-0.17(-2.90%)
Jun 18, 2024
5.930
5.940
5.845
5.860
835,892
-0.08(-1.35%)
Jun 17, 2024
5.750
6.000
5.750
5.940
1,232,846
+0.23(+4.03%)
Jun 14, 2024
5.630
5.740
5.600
5.710
699,812
+0.00(+0.00%)
Jun 13, 2024
5.890
5.940
5.630
5.710
898,993
-0.23(-3.87%)
Jun 12, 2024
5.950
6.180
5.900
5.940
1,057,829
+0.06(+1.02%)
Jun 11, 2024
5.880
5.960
5.830
5.880
1,036,054
-0.04(-0.68%)
Jun 10, 2024
5.610
5.925
5.610
5.920
1,204,726
+0.25(+4.41%)
Jun 07, 2024
5.550
5.850
5.530
5.670
1,176,407
-0.03(-0.53%)
Jun 06, 2024
5.640
5.755
5.590
5.700
619,131
+0.01(+0.18%)
Jun 05, 2024
5.450
5.735
5.410
5.690
1,344,985
+0.25(+4.60%)
Jun 04, 2024
5.330
5.450
5.320
5.440
795,388
+0.06(+1.12%)
Jun 03, 2024
5.470
5.600
5.305
5.380
874,976
+0.04(+0.75%)
May 31, 2024
5.270
5.345
5.165
5.340
531,841
+0.07(+1.33%)
May 30, 2024
5.200
5.345
5.155
5.270
735,529
+0.11(+2.13%)
May 29, 2024
5.150
5.270
5.150
5.160
703,655
-0.09(-1.71%)
May 28, 2024
5.100
5.365
5.100
5.250
892,570
+0.12(+2.34%)
May 24, 2024
4.880
5.130
4.860
5.130
628,926
+0.30(+6.21%)
May 23, 2024
4.950
4.960
4.800
4.830
681,979
-0.10(-2.03%)
May 22, 2024
4.910
4.980
4.870
4.930
424,286
+0.01(+0.20%)
May 21, 2024
5.040
5.040
4.860
4.920
618,663
-0.15(-2.96%)
May 20, 2024
5.020
5.245
5.001
5.070
507,152
+0.09(+1.81%)
May 17, 2024
5.050
5.140
4.965
4.980
520,976
-0.07(-1.39%)
May 16, 2024
5.020
5.180
5.015
5.050
612,453
+0.03(+0.60%)
May 15, 2024
5.000
5.020
4.850
5.020
698,239
+0.08(+1.62%)
May 14, 2024
5.050
5.320
4.900
4.940
2,674,132
+0.21(+4.44%)
May 13, 2024
4.620
5.100
4.580
4.730
1,909,871
+0.17(+3.73%)
May 10, 2024
4.740
4.930
4.530
4.560
943,600
-0.17(-3.59%)
May 09, 2024
4.690
4.760
4.655
4.730
462,580
+0.07(+1.50%)
May 08, 2024
4.580
4.695
4.530
4.660
445,975
+0.06(+1.30%)
May 07, 2024
4.740
4.775
4.590
4.600
411,306
-0.15(-3.16%)
May 06, 2024
4.660
4.760
4.650
4.750
434,309
+0.13(+2.81%)
May 03, 2024
4.600
4.770
4.600
4.620
590,802
+0.09(+1.99%)
May 02, 2024
4.500
4.600
4.440
4.530
518,761
+0.10(+2.26%)
May 01, 2024
4.490
4.625
4.410
4.430
658,590
-0.07(-1.56%)
Apr 30, 2024
4.540
4.585
4.480
4.500
351,735
-0.09(-1.96%)
Apr 29, 2024
4.550
4.640
4.530
4.590
504,578
+0.07(+1.55%)
Apr 26, 2024
4.410
4.520
4.383
4.520
356,298
+0.12(+2.73%)
Apr 25, 2024
4.510
4.530
4.360
4.400
644,416
-0.18(-3.93%)
Apr 24, 2024
4.650
4.670
4.525
4.580
392,016
-0.09(-1.93%)
Apr 23, 2024
4.620
4.745
4.620
4.670
474,432
+0.01(+0.21%)
Apr 22, 2024
4.650
4.680
4.490
4.660
613,487
+0.04(+0.87%)
Apr 19, 2024
4.570
4.680
4.540
4.620
540,496
+0.01(+0.22%)
Apr 18, 2024
4.550
4.770
4.535
4.610
601,091
+0.05(+1.10%)
Apr 17, 2024
4.620
4.670
4.480
4.560
641,929
-0.04(-0.87%)
Apr 16, 2024
4.500
4.600
4.450
4.600
643,391
+0.06(+1.32%)
Apr 15, 2024
4.770
4.770
4.520
4.540
744,406
-0.18(-3.81%)
Apr 12, 2024
4.750
4.830
4.650
4.720
620,188
-0.08(-1.67%)
Apr 11, 2024
4.840
4.861
4.710
4.800
693,998
+0.00(+0.00%)
Apr 10, 2024
5.000
5.080
4.750
4.800
1,012,696
-0.21(-4.19%)
Apr 09, 2024
5.290
5.300
4.965
5.010
853,153
-0.27(-5.11%)
Apr 08, 2024
5.130
5.355
5.085
5.280
1,081,746
+0.17(+3.33%)
Apr 05, 2024
5.120
5.195
5.060
5.110
581,639
-0.06(-1.16%)
Apr 04, 2024
5.110
5.420
5.095
5.170
1,333,938
+0.13(+2.58%)
Apr 03, 2024
4.760
5.100
4.760
5.040
844,520
+0.20(+4.13%)
Apr 02, 2024
4.850
4.960
4.790
4.840
519,817
-0.01(-0.21%)
Apr 01, 2024
4.970
5.170
4.810
4.850
881,423
-0.10(-2.02%)
Mar 28, 2024
4.800
4.950
4.730
4.950
917,697
+0.15(+3.13%)
Mar 27, 2024
4.660
4.815
4.580
4.800
788,241
+0.23(+5.03%)
Mar 26, 2024
4.670
4.790
4.570
4.570
590,081
-0.04(-0.87%)
Mar 25, 2024
4.600
4.770
4.570
4.610
810,128
-0.04(-0.86%)
Mar 22, 2024
4.870
4.870
4.635
4.650
972,666
-0.21(-4.32%)
Mar 21, 2024
4.840
4.950
4.780
4.860
855,643
+0.03(+0.62%)
Mar 20, 2024
4.710
4.871
4.640
4.830
940,788
+0.08(+1.68%)
Mar 19, 2024
4.760
4.880
4.670
4.750
1,121,712
-0.06(-1.25%)
Mar 18, 2024
4.790
4.980
4.740
4.810
963,421
+0.00(+0.00%)
Mar 15, 2024
4.960
5.055
4.480
4.810
1,949,959
-0.18(-3.61%)
Mar 14, 2024
5.280
5.290
4.980
4.990
1,887,429
-0.31(-5.85%)
Mar 13, 2024
5.210
5.510
5.170
5.300
1,565,077
+0.09(+1.73%)
Mar 12, 2024
5.230
5.300
5.100
5.210
979,299
-0.02(-0.38%)
Mar 11, 2024
5.120
5.370
5.080
5.230
1,122,648
+0.11(+2.15%)
Mar 08, 2024
5.120
5.290
5.030
5.120
1,237,763
+0.05(+0.99%)
Mar 07, 2024
5.060
5.340
4.970
5.070
1,368,558
+0.05(+1.00%)
Mar 06, 2024
4.860
5.160
4.760
5.020
2,241,069
+0.26(+5.46%)
Mar 05, 2024
4.700
4.940
4.679
4.760
1,754,764
-0.03(-0.63%)
Mar 04, 2024
5.610
5.650
4.645
4.790
4,707,260
-0.89(-15.67%)
Mar 01, 2024
4.990
5.780
4.710
5.680
11,099,879
+0.34(+6.37%)
Feb 29, 2024
3.550
5.490
3.532
5.340
20,068,424
+1.84(+52.57%)
Feb 28, 2024
3.490
3.540
3.460
3.500
475,484
-0.03(-0.85%)
Feb 27, 2024
3.530
3.610
3.520
3.530
540,350
+0.03(+0.86%)
Feb 26, 2024
3.390
3.510
3.390
3.500
423,564
+0.08(+2.34%)
Feb 23, 2024
3.420
3.490
3.385
3.420
405,210
-0.02(-0.58%)
Feb 22, 2024
3.440
3.480
3.390
3.440
461,844
+0.02(+0.58%)
Feb 21, 2024
3.450
3.460
3.370
3.420
393,723
-0.04(-1.16%)
Feb 20, 2024
3.470
3.500
3.410
3.460
390,569
-0.05(-1.42%)
Feb 16, 2024
3.560
3.570
3.480
3.510
469,215
-0.09(-2.50%)
Feb 15, 2024
3.520
3.600
3.500
3.600
581,891
+0.08(+2.27%)
Feb 14, 2024
3.420
3.520
3.420
3.520
452,657
+0.12(+3.53%)
Feb 13, 2024
3.550
3.550
3.390
3.400
790,436
-0.25(-6.85%)
Feb 12, 2024
3.510
3.710
3.510
3.650
831,459
+0.14(+3.99%)
Feb 09, 2024
3.490
3.540
3.460
3.510
388,532
+0.03(+0.86%)
Feb 08, 2024
3.360
3.495
3.350
3.480
525,533
+0.11(+3.26%)
Feb 07, 2024
3.450
3.470
3.360
3.370
580,567
-0.09(-2.60%)
Feb 06, 2024
3.370
3.480
3.345
3.460
588,037
+0.09(+2.67%)
Feb 05, 2024
3.410
3.540
3.370
3.370
675,109
-0.07(-2.03%)
Feb 02, 2024
3.480
3.500
3.420
3.440
568,984
-0.07(-1.99%)
Feb 01, 2024
3.480
3.550
3.440
3.510
506,022
+0.06(+1.74%)
Jan 31, 2024
3.490
3.585
3.430
3.450
636,856
-0.05(-1.43%)
Jan 30, 2024
3.640
3.680
3.480
3.500
505,279
-0.18(-4.89%)
Jan 29, 2024
3.600
3.680
3.545
3.680
543,794
+0.06(+1.66%)
Jan 26, 2024
3.640
3.670
3.525
3.620
552,708
+0.10(+2.84%)
Jan 25, 2024
3.530
3.590
3.480
3.520
444,600
+0.03(+0.86%)
Jan 24, 2024
3.660
3.671
3.480
3.490
653,639
-0.12(-3.32%)
Jan 23, 2024
3.660
3.690
3.545
3.610
467,819
+0.00(+0.00%)
Jan 22, 2024
3.530
3.635
3.521
3.610
515,764
+0.10(+2.85%)
Jan 19, 2024
3.430
3.510
3.340
3.510
483,633
+0.12(+3.54%)
Jan 18, 2024
3.400
3.445
3.340
3.390
446,656
+0.00(+0.00%)
Jan 17, 2024
3.390
3.410
3.330
3.390
401,268
-0.01(-0.29%)
Jan 16, 2024
3.470
3.480
3.390
3.400
659,656
-0.10(-2.86%)
Jan 12, 2024
3.590
3.630
3.460
3.500
546,737
-0.04(-1.13%)
Jan 11, 2024
3.550
3.550
3.460
3.540
513,576
+0.00(+0.00%)
Jan 10, 2024
3.530
3.590
3.440
3.540
547,495
-0.01(-0.28%)
Jan 09, 2024
3.620
3.620
3.525
3.550
583,301
-0.10(-2.74%)
Jan 08, 2024
3.610
3.690
3.600
3.650
422,258
+0.03(+0.83%)
Jan 05, 2024
3.610
3.660
3.570
3.620
434,814
+0.01(+0.28%)
Jan 04, 2024
3.680
3.680
3.600
3.610
481,696
-0.06(-1.63%)
Jan 03, 2024
3.770
3.780
3.615
3.670
825,842
-0.15(-3.93%)
Jan 02, 2024
3.880
3.910
3.780
3.820
616,222
-0.08(-2.05%)
Dec 29, 2023
4.060
4.065
3.860
3.900
750,262
-0.14(-3.47%)
Dec 28, 2023
4.340
4.365
4.030
4.040
976,888
-0.33(-7.55%)
Dec 27, 2023
4.310
4.540
4.270
4.370
748,544
+0.06(+1.39%)
Dec 26, 2023
4.080
4.325
4.020
4.310
982,004
+0.22(+5.38%)
Dec 22, 2023
4.070
4.215
4.040
4.090
518,064
+0.03(+0.74%)
Dec 21, 2023
3.970
4.095
3.900
4.060
745,733
+0.12(+3.05%)
Dec 20, 2023
4.030
4.205
3.890
3.940
1,197,066
-0.10(-2.48%)
Dec 19, 2023
3.910
4.040
3.900
4.040
825,796
+0.19(+4.94%)
Dec 18, 2023
3.870
3.940
3.810
3.850
521,263
-0.03(-0.77%)
Dec 15, 2023
3.910
3.920
3.750
3.880
1,930,195
-0.02(-0.51%)
Dec 14, 2023
3.700
3.900
3.700
3.900
1,021,948
+0.21(+5.69%)
Dec 13, 2023
3.540
3.690
3.410
3.690
1,044,084
+0.17(+4.83%)
Dec 12, 2023
3.580
3.580
3.480
3.520
451,759
-0.09(-2.49%)
Dec 11, 2023
3.700
3.720
3.540
3.610
629,032
-0.09(-2.43%)
Dec 08, 2023
3.740
3.790
3.685
3.700
339,251
-0.04(-1.07%)
Dec 07, 2023
3.730
3.775
3.710
3.740
377,300
+0.00(+0.00%)
Dec 06, 2023
3.720
3.850
3.700
3.740
624,647
+0.07(+1.91%)
Dec 05, 2023
3.700
3.720
3.635
3.670
519,028
-0.08(-2.13%)
Dec 04, 2023
3.640
3.765
3.640
3.750
656,560
+0.11(+3.02%)
Dec 01, 2023
3.610
3.690
3.520
3.640
540,921
+0.02(+0.55%)
Nov 30, 2023
3.830
3.850
3.600
3.620
558,351
-0.20(-5.24%)
Nov 29, 2023
3.780
3.910
3.760
3.820
517,628
+0.09(+2.41%)
Nov 28, 2023
3.760
3.830
3.720
3.730
270,889
-0.08(-2.10%)
Nov 27, 2023
3.850
3.870
3.740
3.810
239,526
-0.07(-1.80%)
Nov 24, 2023
3.700
3.880
3.680
3.880
191,327
+0.14(+3.74%)
Nov 22, 2023
3.690
3.820
3.680
3.740
247,108
+0.02(+0.54%)
Nov 21, 2023
3.770
3.800
3.705
3.720
259,456
-0.02(-0.53%)
Nov 20, 2023
3.700
3.820
3.700
3.740
335,902
+0.06(+1.63%)
Nov 17, 2023
3.730
3.750
3.660
3.680
269,845
-0.03(-0.81%)
Nov 16, 2023
3.720
3.748
3.585
3.710
356,186
-0.07(-1.85%)
Nov 15, 2023
3.780
3.920
3.740
3.780
440,093
+0.00(+0.00%)
Nov 14, 2023
3.690
3.803
3.590
3.780
414,554
+0.26(+7.39%)
Nov 13, 2023
3.730
3.800
3.400
3.520
987,137
-0.27(-7.12%)
Nov 10, 2023
3.810
3.820
3.635
3.790
377,921
+0.02(+0.53%)
Nov 09, 2023
3.770
3.975
3.620
3.770
534,710
+0.06(+1.62%)
Nov 08, 2023
3.780
3.790
3.680
3.710
356,530
-0.08(-2.11%)
Nov 07, 2023
3.820
3.825
3.740
3.790
318,199
-0.05(-1.30%)
Nov 06, 2023
3.880
3.900
3.755
3.840
251,305
-0.05(-1.29%)
Nov 03, 2023
3.900
3.985
3.865
3.890
467,549
+0.09(+2.37%)
Nov 02, 2023
3.700
3.820
3.620
3.800
415,713
+0.19(+5.26%)
Nov 01, 2023
3.700
3.700
3.550
3.610
398,525
-0.11(-2.96%)
Oct 31, 2023
3.760
3.785
3.690
3.720
336,470
-0.04(-1.06%)
Oct 30, 2023
3.750
3.780
3.620
3.760
351,774
+0.06(+1.62%)
Oct 27, 2023
3.850
3.907
3.680
3.700
346,033
-0.13(-3.39%)
Oct 26, 2023
3.810
3.860
3.720
3.830
447,456
+0.04(+1.06%)
Oct 25, 2023
3.930
3.950
3.790
3.790
265,400
-0.19(-4.77%)
Oct 24, 2023
3.950
4.070
3.950
3.980
268,976
+0.09(+2.31%)
Oct 23, 2023
3.890
3.995
3.870
3.890
412,351
-0.04(-1.02%)
Oct 20, 2023
3.840
3.960
3.770
3.930
700,629
+0.08(+2.08%)
Oct 19, 2023
3.920
3.980
3.850
3.850
430,186
-0.09(-2.28%)
Oct 18, 2023
4.020
4.040
3.910
3.940
409,652
-0.12(-2.96%)
Oct 17, 2023
3.990
4.115
3.990
4.060
407,006
+0.04(+1.00%)
Oct 16, 2023
3.920
4.030
3.910
4.020
307,313
+0.11(+2.81%)
Oct 13, 2023
3.960
3.980
3.870
3.910
290,335
-0.05(-1.26%)
Oct 12, 2023
4.080
4.180
3.915
3.960
303,045
-0.13(-3.18%)
Oct 11, 2023
4.140
4.250
4.062
4.090
224,150
-0.04(-0.97%)
Oct 10, 2023
3.940
4.185
3.940
4.130
409,209
+0.18(+4.56%)
Oct 09, 2023
3.910
3.980
3.900
3.950
177,218
-0.01(-0.25%)
Oct 06, 2023
3.840
3.999
3.815
3.960
287,744
+0.07(+1.80%)
Oct 05, 2023
3.900
3.970
3.845
3.890
373,322
-0.03(-0.77%)
Oct 04, 2023
3.930
3.940
3.790
3.920
293,758
+0.03(+0.77%)
Oct 03, 2023
4.050
4.100
3.890
3.890
382,047
-0.15(-3.71%)
Oct 02, 2023
4.200
4.245
3.990
4.040
389,281
-0.17(-4.04%)
Sep 29, 2023
4.280
4.280
4.190
4.210
341,960
-0.03(-0.71%)
Sep 28, 2023
4.160
4.260
4.130
4.240
274,047
+0.09(+2.17%)
Sep 27, 2023
4.130
4.223
4.100
4.150
239,660
+0.05(+1.22%)
Sep 26, 2023
4.140
4.150
4.095
4.100
348,702
-0.07(-1.68%)
Sep 25, 2023
4.110
4.180
4.110
4.170
261,197
+0.01(+0.24%)
Sep 22, 2023
4.180
4.250
4.150
4.160
304,165
+0.00(+0.00%)
Sep 21, 2023
4.210
4.220
4.115
4.160
448,766
-0.09(-2.12%)
Sep 20, 2023
4.330
4.400
4.250
4.250
392,349
-0.06(-1.39%)
Sep 19, 2023
4.250
4.330
4.230
4.310
289,558
+0.07(+1.65%)
Sep 18, 2023
4.200
4.375
4.175
4.240
342,648
+0.05(+1.19%)
Sep 15, 2023
4.240
4.250
4.135
4.190
579,412
-0.03(-0.71%)
Sep 14, 2023
4.120
4.245
4.120
4.220
345,527
+0.11(+2.68%)
Sep 13, 2023
4.200
4.260
4.100
4.110
409,280
-0.09(-2.14%)
Sep 12, 2023
4.100
4.270
4.075
4.200
315,209
+0.10(+2.44%)
Sep 11, 2023
4.090
4.140
4.015
4.100
297,026
+0.04(+0.99%)
Sep 08, 2023
4.130
4.180
4.040
4.060
383,552
-0.07(-1.69%)
Sep 07, 2023
4.150
4.180
4.100
4.130
593,524
-0.07(-1.67%)
Sep 06, 2023
4.280
4.310
4.180
4.200
450,300
-0.07(-1.64%)
Sep 05, 2023
4.350
4.360
4.260
4.270
425,655
-0.12(-2.73%)
Sep 01, 2023
4.490
4.545
4.380
4.390
412,200
-0.08(-1.79%)
Aug 31, 2023
4.550
4.610
4.460
4.470
280,668
-0.11(-2.40%)
Aug 30, 2023
4.490
4.615
4.430
4.580
450,552
+0.08(+1.78%)
Aug 29, 2023
4.420
4.530
4.360
4.500
316,810
+0.05(+1.12%)
Aug 28, 2023
4.620
4.650
4.440
4.450
407,563
-0.14(-3.05%)
Aug 25, 2023
4.690
4.750
4.535
4.590
418,055
-0.08(-1.71%)
Aug 24, 2023
4.950
4.969
4.610
4.670
419,680
-0.28(-5.66%)
Aug 23, 2023
4.750
4.985
4.750
4.950
440,328
+0.21(+4.43%)
Aug 22, 2023
4.800
4.845
4.710
4.740
279,443
-0.02(-0.42%)
Aug 21, 2023
4.780
4.825
4.710
4.760
292,737
-0.01(-0.21%)
Aug 18, 2023
4.820
4.870
4.740
4.770
606,894
-0.07(-1.45%)
Aug 17, 2023
4.850
4.940
4.840
4.840
427,284
-0.01(-0.21%)
Aug 16, 2023
4.850
4.980
4.840
4.850
368,034
+0.00(+0.00%)
Aug 15, 2023
4.940
5.090
4.850
4.850
604,848
-0.10(-2.02%)
Aug 14, 2023
5.050
5.050
4.940
4.950
348,616
-0.10(-1.98%)
Aug 11, 2023
4.720
5.050
4.720
5.050
737,670
+0.27(+5.65%)
Aug 10, 2023
4.740
4.900
4.740
4.780
506,099
+0.03(+0.63%)
Aug 09, 2023
5.250
5.250
4.710
4.750
973,799
-0.52(-9.87%)
Aug 08, 2023
5.320
5.320
5.125
5.270
453,367
-0.03(-0.57%)
Aug 07, 2023
5.120
5.325
5.070
5.300
513,047
+0.19(+3.72%)
Aug 04, 2023
5.140
5.208
5.040
5.110
443,893
-0.04(-0.78%)
Aug 03, 2023
5.265
5.265
5.120
5.150
386,848
-0.11(-2.09%)
Aug 02, 2023
5.310
5.350
5.150
5.260
427,971
-0.15(-2.77%)
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.