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
Great Ajax Corp
(NY:
AJX
)
3.590
-0.070 (-1.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
8.825
8.825
8.563
8.778
156,673
+0.02(+0.18%)
Jul 28, 2022
8.682
8.802
8.650
8.762
95,234
+0.05(+0.55%)
Jul 27, 2022
8.451
8.722
8.451
8.714
89,325
+0.28(+3.31%)
Jul 26, 2022
8.355
8.435
8.252
8.435
80,747
+0.10(+1.15%)
Jul 25, 2022
8.260
8.363
8.164
8.339
96,413
+0.08(+0.96%)
Jul 22, 2022
8.292
8.332
8.140
8.260
74,601
+0.01(+0.10%)
Jul 21, 2022
8.196
8.276
8.108
8.252
66,634
+0.10(+1.17%)
Jul 20, 2022
7.973
8.172
7.957
8.156
68,660
+0.18(+2.20%)
Jul 19, 2022
7.798
8.101
7.798
7.981
98,676
+0.18(+2.35%)
Jul 18, 2022
7.949
7.949
7.710
7.798
101,645
-0.08(-1.01%)
Jul 15, 2022
7.750
7.941
7.641
7.877
101,719
+0.22(+2.81%)
Jul 14, 2022
7.822
7.822
7.575
7.662
129,722
-0.19(-2.43%)
Jul 13, 2022
7.694
7.877
7.694
7.854
76,307
+0.08(+1.02%)
Jul 12, 2022
7.623
7.885
7.623
7.774
74,304
+0.08(+1.04%)
Jul 11, 2022
7.734
7.798
7.646
7.694
79,631
-0.06(-0.82%)
Jul 08, 2022
7.822
7.869
7.694
7.758
71,503
-0.06(-0.81%)
Jul 07, 2022
7.654
7.909
7.654
7.822
111,168
+0.20(+2.61%)
Jul 06, 2022
7.758
7.758
7.527
7.623
137,597
-0.12(-1.54%)
Jul 05, 2022
7.631
7.861
7.447
7.742
264,265
+0.00(+0.00%)
Jul 01, 2022
7.623
7.822
7.575
7.742
170,052
+0.10(+1.36%)
Jun 30, 2022
7.535
7.686
7.487
7.639
162,557
+0.02(+0.21%)
Jun 29, 2022
7.933
7.933
7.611
7.623
228,565
-0.27(-3.43%)
Jun 28, 2022
7.830
7.973
7.758
7.893
190,094
+0.18(+2.27%)
Jun 27, 2022
8.108
8.124
7.710
7.718
368,749
-0.35(-4.34%)
Jun 24, 2022
7.726
8.252
7.726
8.069
3,531,501
+0.41(+5.30%)
Jun 23, 2022
7.559
7.686
7.503
7.662
270,838
+0.06(+0.84%)
Jun 22, 2022
7.519
7.654
7.376
7.599
280,037
+0.08(+1.06%)
Jun 21, 2022
7.567
7.694
7.416
7.519
245,608
+0.17(+2.28%)
Jun 17, 2022
7.232
7.431
7.185
7.352
380,731
+0.13(+1.76%)
Jun 16, 2022
7.623
7.623
7.113
7.224
346,074
-0.47(-6.11%)
Jun 15, 2022
7.973
8.013
7.607
7.694
300,558
-0.17(-2.13%)
Jun 14, 2022
7.989
7.989
7.758
7.862
313,872
-0.12(-1.50%)
Jun 13, 2022
8.403
8.403
7.957
7.981
310,444
-0.52(-6.09%)
Jun 10, 2022
8.682
8.682
8.403
8.499
195,770
-0.23(-2.65%)
Jun 09, 2022
8.682
8.929
8.610
8.730
254,147
+0.02(+0.27%)
Jun 08, 2022
9.024
9.024
8.698
8.706
349,373
-0.17(-1.89%)
Jun 07, 2022
8.594
9.009
8.527
8.873
562,065
+0.40(+4.70%)
Jun 06, 2022
8.260
8.546
8.244
8.475
344,135
+0.19(+2.31%)
Jun 03, 2022
8.332
8.355
8.148
8.284
144,993
-0.13(-1.52%)
Jun 02, 2022
8.411
8.419
8.244
8.411
99,524
+0.02(+0.19%)
Jun 01, 2022
8.435
8.475
8.268
8.395
164,257
-0.01(-0.09%)
May 31, 2022
8.324
8.515
8.276
8.403
128,142
+0.02(+0.19%)
May 27, 2022
8.379
8.510
8.308
8.387
90,375
+0.05(+0.57%)
May 26, 2022
8.204
8.435
8.152
8.339
96,566
+0.18(+2.25%)
May 25, 2022
7.965
8.228
7.965
8.156
185,378
+0.12(+1.49%)
May 24, 2022
7.870
8.101
7.766
8.037
174,355
+0.14(+1.71%)
May 23, 2022
7.575
7.981
7.503
7.901
232,176
+0.41(+5.42%)
May 20, 2022
7.463
7.535
7.362
7.495
150,698
+0.07(+0.97%)
May 19, 2022
7.766
7.766
7.416
7.423
244,402
-0.34(-4.41%)
May 18, 2022
7.599
8.093
7.599
7.766
349,759
+0.29(+3.94%)
May 17, 2022
7.145
7.495
7.073
7.471
188,961
+0.37(+5.16%)
May 16, 2022
6.993
7.200
6.941
7.105
144,186
+0.10(+1.36%)
May 13, 2022
6.914
7.089
6.914
7.009
216,888
+0.07(+1.03%)
May 12, 2022
7.139
7.139
6.858
6.938
508,633
-0.19(-2.71%)
May 11, 2022
7.332
7.386
7.115
7.131
294,543
-0.21(-2.85%)
May 10, 2022
7.170
7.394
7.123
7.340
259,467
+0.26(+3.60%)
May 09, 2022
7.293
7.417
7.061
7.085
286,032
-0.19(-2.66%)
May 06, 2022
7.309
7.510
7.193
7.278
251,043
-0.09(-1.16%)
May 05, 2022
7.696
7.711
7.278
7.363
142,646
-0.38(-4.90%)
May 04, 2022
7.541
7.742
7.433
7.742
139,510
+0.24(+3.20%)
May 03, 2022
7.100
7.549
7.100
7.502
138,079
+0.36(+5.09%)
May 02, 2022
7.232
7.232
7.007
7.139
156,598
-0.06(-0.86%)
Apr 29, 2022
7.433
7.440
7.185
7.201
151,228
-0.21(-2.82%)
Apr 28, 2022
7.270
7.479
7.224
7.409
104,774
+0.18(+2.46%)
Apr 27, 2022
7.270
7.340
7.162
7.232
174,892
-0.03(-0.43%)
Apr 26, 2022
7.293
7.402
7.228
7.262
169,852
-0.07(-0.95%)
Apr 25, 2022
7.363
7.494
7.193
7.332
140,479
-0.09(-1.25%)
Apr 22, 2022
7.533
7.549
7.378
7.425
109,551
-0.12(-1.64%)
Apr 21, 2022
7.688
7.754
7.541
7.549
116,096
-0.12(-1.51%)
Apr 20, 2022
7.626
7.812
7.618
7.665
113,269
+0.07(+0.92%)
Apr 19, 2022
8.036
8.082
7.580
7.595
229,858
-0.43(-5.30%)
Apr 18, 2022
8.044
8.252
8.013
8.020
131,168
-0.02(-0.29%)
Apr 14, 2022
8.075
8.191
8.028
8.044
120,370
+0.01(+0.10%)
Apr 13, 2022
7.951
8.075
7.904
8.036
78,041
+0.09(+1.07%)
Apr 12, 2022
8.059
8.113
7.920
7.951
77,462
-0.06(-0.77%)
Apr 11, 2022
8.044
8.102
7.935
8.013
115,136
-0.03(-0.38%)
Apr 08, 2022
7.982
8.167
7.866
8.044
193,783
-0.12(-1.42%)
Apr 07, 2022
8.376
8.407
8.125
8.160
140,992
-0.20(-2.41%)
Apr 06, 2022
8.515
8.523
8.329
8.361
132,905
-0.16(-1.91%)
Apr 05, 2022
8.716
8.809
8.523
8.523
112,445
-0.21(-2.39%)
Apr 04, 2022
8.863
8.910
8.647
8.732
100,748
-0.19(-2.17%)
Apr 01, 2022
8.902
9.003
8.724
8.925
171,901
-0.15(-1.62%)
Mar 31, 2022
8.693
9.111
8.686
9.072
371,619
+0.40(+4.64%)
Mar 30, 2022
8.771
8.771
8.624
8.670
138,979
-0.18(-2.01%)
Mar 29, 2022
8.600
8.887
8.554
8.848
133,704
+0.31(+3.62%)
Mar 28, 2022
8.438
8.562
8.423
8.539
135,747
+0.07(+0.82%)
Mar 25, 2022
8.446
8.477
8.392
8.469
90,282
+0.03(+0.37%)
Mar 24, 2022
8.562
8.562
8.407
8.438
70,010
-0.02(-0.18%)
Mar 23, 2022
8.477
8.477
8.338
8.454
221,141
-0.01(-0.09%)
Mar 22, 2022
8.515
8.593
8.446
8.461
99,194
-0.07(-0.82%)
Mar 21, 2022
8.570
8.577
8.441
8.531
127,070
-0.05(-0.63%)
Mar 18, 2022
8.647
8.647
8.484
8.585
187,297
-0.05(-0.54%)
Mar 17, 2022
8.554
8.655
8.531
8.631
111,257
-0.05(-0.53%)
Mar 16, 2022
8.617
8.754
8.580
8.678
163,152
+0.17(+2.04%)
Mar 15, 2022
8.496
8.534
8.428
8.504
99,890
+0.11(+1.26%)
Mar 14, 2022
8.655
8.655
8.338
8.398
146,637
-0.17(-2.03%)
Mar 11, 2022
8.723
8.738
8.549
8.572
122,336
-0.05(-0.61%)
Mar 10, 2022
8.685
8.557
8.625
89,131
-0.16(-1.81%)
Mar 09, 2022
8.504
8.799
8.474
8.784
176,201
+0.40(+4.78%)
Mar 08, 2022
8.436
8.504
8.353
8.383
184,665
+0.05(+0.64%)
Mar 07, 2022
8.496
8.557
8.330
8.330
149,790
-0.14(-1.69%)
Mar 04, 2022
8.821
8.821
8.428
8.474
122,320
-0.34(-3.86%)
Mar 03, 2022
8.897
8.897
8.670
8.814
138,046
+0.02(+0.26%)
Mar 02, 2022
8.716
8.873
8.693
8.791
55,779
+0.14(+1.66%)
Mar 01, 2022
8.610
8.685
8.481
8.648
124,630
+0.04(+0.44%)
Feb 28, 2022
8.776
8.799
8.564
8.610
103,666
-0.20(-2.23%)
Feb 25, 2022
8.784
8.837
8.735
8.806
71,667
+0.10(+1.13%)
Feb 24, 2022
8.330
8.761
8.300
8.708
139,181
+0.01(+0.09%)
Feb 23, 2022
9.109
9.109
8.670
8.700
157,654
-0.36(-4.00%)
Feb 22, 2022
9.283
9.283
8.988
9.063
126,129
-0.23(-2.44%)
Feb 18, 2022
9.290
0
+0.01(+0.08%)
Feb 17, 2022
9.335
9.373
9.260
9.283
118,133
-0.12(-1.29%)
Feb 16, 2022
9.335
9.403
9.335
9.403
30,999
+0.05(+0.48%)
Feb 15, 2022
9.396
9.441
9.313
9.358
48,835
+0.04(+0.41%)
Feb 14, 2022
9.366
9.426
9.192
9.320
66,489
+0.02(+0.16%)
Feb 11, 2022
9.328
9.517
9.260
9.305
60,299
-0.03(-0.32%)
Feb 10, 2022
9.320
9.517
9.313
9.335
95,432
-0.04(-0.40%)
Feb 09, 2022
9.509
9.570
9.358
9.373
77,116
-0.13(-1.35%)
Feb 08, 2022
9.441
9.517
9.403
9.502
70,031
+0.03(+0.32%)
Feb 07, 2022
9.456
9.524
9.382
9.472
83,019
-0.02(-0.24%)
Feb 04, 2022
9.570
9.570
9.343
9.494
122,258
-0.12(-1.26%)
Feb 03, 2022
9.502
9.615
75,830
+0.00(+0.00%)
Feb 02, 2022
9.683
9.683
9.494
9.615
67,198
-0.12(-1.24%)
Feb 01, 2022
9.781
9.842
9.660
9.736
68,456
-0.12(-1.23%)
Jan 31, 2022
9.660
9.865
9.857
87,680
+0.14(+1.40%)
Jan 28, 2022
9.623
9.729
9.487
9.721
93,068
+0.11(+1.10%)
Jan 27, 2022
9.744
9.795
9.592
9.615
67,495
-0.06(-0.62%)
Jan 26, 2022
9.774
9.933
9.660
9.676
123,212
-0.04(-0.39%)
Jan 25, 2022
9.388
9.736
9.252
9.713
94,200
+0.24(+2.55%)
Jan 24, 2022
9.479
9.562
9.230
9.472
124,113
-0.06(-0.63%)
Jan 21, 2022
9.585
9.729
9.495
9.532
120,616
-0.08(-0.86%)
Jan 20, 2022
9.668
9.676
9.487
9.615
125,303
-0.06(-0.62%)
Jan 19, 2022
9.887
9.887
9.668
9.676
57,398
-0.15(-1.54%)
Jan 18, 2022
9.963
9.978
9.736
9.827
87,217
-0.20(-2.03%)
Jan 14, 2022
10.03
0
-0.02(-0.15%)
Jan 13, 2022
9.887
10.12
9.887
10.05
57,250
+0.14(+1.37%)
Jan 12, 2022
10.02
10.02
9.865
9.910
251,569
-0.13(-1.28%)
Jan 11, 2022
10.10
10.12
9.963
10.04
66,119
-0.02(-0.23%)
Jan 10, 2022
10.12
10.19
10.02
10.06
78,538
+0.02(+0.15%)
Jan 07, 2022
9.970
10.10
9.940
10.05
83,403
+0.11(+1.06%)
Jan 06, 2022
10.06
10.20
9.940
9.940
90,904
-0.10(-0.97%)
Jan 05, 2022
10.19
10.19
9.933
10.04
136,365
-0.09(-0.89%)
Jan 04, 2022
10.00
10.24
10.00
10.13
100,968
+0.12(+1.20%)
Jan 03, 2022
9.903
10.11
9.798
10.01
131,641
+0.14(+1.37%)
Dec 31, 2021
9.760
9.925
9.760
9.873
55,940
+0.14(+1.39%)
Dec 30, 2021
9.603
9.850
9.603
9.738
94,462
+0.09(+0.93%)
Dec 29, 2021
9.730
9.745
9.603
9.648
57,205
-0.11(-1.08%)
Dec 28, 2021
9.790
9.876
9.753
9.753
39,986
-0.07(-0.69%)
Dec 27, 2021
9.783
9.948
9.723
9.820
49,316
+0.05(+0.54%)
Dec 23, 2021
9.648
9.816
9.648
9.768
51,612
+0.15(+1.56%)
Dec 22, 2021
9.603
9.723
9.536
9.618
111,653
+0.04(+0.39%)
Dec 21, 2021
9.535
9.738
9.490
9.580
141,415
+0.13(+1.35%)
Dec 20, 2021
9.505
9.513
9.227
9.453
160,715
-0.16(-1.64%)
Dec 17, 2021
9.670
9.745
9.531
9.610
258,402
-0.06(-0.62%)
Dec 16, 2021
9.933
9.940
9.640
9.670
144,461
-0.23(-2.35%)
Dec 15, 2021
9.678
10.18
9.535
9.903
284,340
+0.19(+1.93%)
Dec 14, 2021
9.760
9.858
9.640
9.715
125,462
-0.05(-0.46%)
Dec 13, 2021
9.475
9.760
9.385
9.760
243,968
+0.25(+2.60%)
Dec 10, 2021
9.610
9.648
9.468
9.513
88,136
-0.13(-1.32%)
Dec 09, 2021
9.588
9.760
9.565
9.640
41,064
-0.04(-0.39%)
Dec 08, 2021
9.678
9.801
9.655
9.678
30,143
-0.02(-0.23%)
Dec 07, 2021
9.730
9.798
9.685
9.700
54,192
-0.01(-0.08%)
Dec 06, 2021
9.438
9.723
9.438
9.708
53,617
+0.27(+2.86%)
Dec 03, 2021
9.625
9.625
9.415
9.438
39,849
-0.15(-1.56%)
Dec 02, 2021
9.430
9.651
9.415
9.588
64,770
+0.17(+1.75%)
Dec 01, 2021
9.625
9.708
9.415
9.423
112,565
-0.06(-0.63%)
Nov 30, 2021
9.693
9.693
9.468
9.483
166,071
-0.27(-2.77%)
Nov 29, 2021
9.880
9.888
9.685
9.753
102,742
-0.02(-0.15%)
Nov 26, 2021
9.993
9.993
9.595
9.768
126,945
-0.38(-3.77%)
Nov 24, 2021
10.14
10.29
10.02
10.15
54,479
-0.04(-0.37%)
Nov 23, 2021
10.25
10.33
10.13
10.19
66,010
-0.09(-0.88%)
Nov 22, 2021
10.17
10.34
10.02
10.28
68,549
+0.11(+1.11%)
Nov 19, 2021
10.11
10.26
10.10
10.17
76,198
+0.02(+0.15%)
Nov 18, 2021
10.25
10.15
10.11
10.15
106,291
-0.14(-1.31%)
Nov 17, 2021
10.28
10.32
10.22
10.29
66,412
-0.03(-0.29%)
Nov 16, 2021
10.55
10.55
10.26
10.32
82,287
-0.18(-1.72%)
Nov 15, 2021
10.47
10.58
10.44
10.50
116,120
+0.00(+0.00%)
Nov 12, 2021
10.67
10.71
10.48
10.50
64,142
-0.19(-1.76%)
Nov 11, 2021
10.73
10.76
10.57
10.68
90,070
-0.09(-0.82%)
Nov 10, 2021
10.62
10.78
10.77
62,108
+0.16(+1.53%)
Nov 09, 2021
10.76
10.83
10.59
10.61
194,451
-0.11(-1.03%)
Nov 08, 2021
10.85
10.86
10.62
10.72
105,000
-0.10(-0.95%)
Nov 05, 2021
10.59
10.87
10.54
10.82
128,202
+0.24(+2.23%)
Nov 04, 2021
10.59
10.66
10.45
10.59
91,698
+0.03(+0.28%)
Nov 03, 2021
10.37
10.61
10.33
10.56
63,960
+0.18(+1.71%)
Nov 02, 2021
10.59
10.59
10.34
10.38
50,471
-0.16(-1.54%)
Nov 01, 2021
10.49
10.56
10.53
10.54
52,428
+0.10(+0.92%)
Oct 29, 2021
10.44
10.48
10.34
10.45
56,914
-0.01(-0.07%)
Oct 28, 2021
10.52
10.53
10.41
10.45
34,968
-0.04(-0.35%)
Oct 27, 2021
10.53
10.57
10.44
10.49
46,262
-0.08(-0.77%)
Oct 26, 2021
10.75
10.57
10.57
43,551
-0.12(-1.10%)
Oct 25, 2021
10.59
10.72
10.54
10.69
71,563
+0.10(+0.98%)
Oct 22, 2021
10.59
10.62
10.57
10.59
66,359
+0.02(+0.21%)
Oct 21, 2021
10.44
10.61
10.42
10.56
80,738
+0.15(+1.42%)
Oct 20, 2021
10.34
10.45
10.33
10.42
77,199
+0.06(+0.57%)
Oct 19, 2021
10.42
10.42
10.26
10.36
39,427
-0.06(-0.57%)
Oct 18, 2021
10.31
10.45
10.30
10.42
70,274
+0.07(+0.71%)
Oct 15, 2021
10.54
10.54
10.34
10.34
78,348
-0.07(-0.64%)
Oct 14, 2021
10.40
10.47
10.33
10.41
63,411
+0.03(+0.28%)
Oct 13, 2021
10.36
10.38
10.32
10.38
23,672
+0.01(+0.07%)
Oct 12, 2021
10.37
10.44
10.36
10.37
53,782
+0.01(+0.14%)
Oct 11, 2021
10.47
10.47
10.34
10.36
39,790
-0.01(-0.14%)
Oct 08, 2021
10.32
10.44
10.22
10.37
89,380
+0.07(+0.64%)
Oct 07, 2021
10.32
10.40
10.23
10.31
148,847
+0.06(+0.58%)
Oct 06, 2021
10.17
10.26
10.14
10.25
38,837
+0.00(+0.00%)
Oct 05, 2021
10.25
10.31
10.19
10.25
40,945
+0.01(+0.14%)
Oct 04, 2021
10.12
10.26
10.12
10.23
56,235
+0.12(+1.17%)
Oct 01, 2021
9.982
10.24
9.975
10.11
106,675
+0.16(+1.63%)
Sep 30, 2021
10.06
10.06
9.812
9.952
108,713
-0.01(-0.15%)
Sep 29, 2021
9.930
10.03
9.834
9.967
33,642
+0.02(+0.22%)
Sep 28, 2021
9.849
9.996
9.827
9.945
50,461
+0.04(+0.37%)
Sep 27, 2021
10.01
10.11
9.897
9.908
147,103
-0.04(-0.44%)
Sep 24, 2021
9.901
10.03
9.901
9.952
52,207
-0.02(-0.22%)
Sep 23, 2021
9.746
10.03
9.713
9.975
68,455
+0.18(+1.88%)
Sep 22, 2021
9.886
9.960
9.775
9.790
88,422
-0.04(-0.45%)
Sep 21, 2021
9.930
9.945
9.805
9.834
84,464
+0.01(+0.15%)
Sep 20, 2021
9.871
9.916
9.764
9.820
101,899
-0.18(-1.77%)
Sep 17, 2021
10.04
10.14
9.857
9.997
533,864
-0.02(-0.22%)
Sep 16, 2021
10.07
10.12
9.923
10.02
39,894
-0.04(-0.44%)
Sep 15, 2021
9.982
10.09
9.938
10.06
51,368
+0.05(+0.52%)
Sep 14, 2021
10.14
10.14
9.986
10.01
53,083
-0.06(-0.59%)
Sep 13, 2021
10.14
10.21
10.06
10.07
64,424
+0.01(+0.07%)
Sep 10, 2021
10.11
10.11
9.960
10.06
70,466
-0.05(-0.51%)
Sep 09, 2021
10.24
10.26
10.11
10.11
79,294
-0.12(-1.15%)
Sep 08, 2021
10.00
10.26
9.967
10.23
114,941
+0.24(+2.44%)
Sep 07, 2021
10.28
10.29
9.975
9.989
122,068
-0.26(-2.52%)
Sep 03, 2021
10.34
10.34
10.13
10.25
73,521
-0.04(-0.43%)
Sep 02, 2021
10.45
10.45
10.25
10.29
47,712
-0.13(-1.20%)
Sep 01, 2021
10.44
10.53
10.33
10.42
100,404
-0.01(-0.07%)
Aug 31, 2021
10.22
10.44
10.22
10.42
100,318
+0.19(+1.88%)
Aug 30, 2021
10.27
10.32
10.14
10.23
74,061
-0.01(-0.14%)
Aug 27, 2021
10.09
10.29
10.09
10.25
137,836
+0.18(+1.83%)
Aug 26, 2021
9.901
10.07
9.893
10.06
153,115
+0.12(+1.19%)
Aug 25, 2021
9.982
10.04
9.930
9.945
124,384
-0.01(-0.15%)
Aug 24, 2021
10.03
10.08
9.952
9.960
185,234
+0.01(+0.07%)
Aug 23, 2021
10.02
10.18
9.952
9.952
106,400
-0.03(-0.30%)
Aug 20, 2021
10.04
10.06
9.886
9.982
337,825
-0.13(-1.31%)
Aug 19, 2021
10.04
10.11
9.901
10.11
85,911
+0.01(+0.15%)
Aug 18, 2021
10.06
10.26
10.06
10.10
78,893
-0.04(-0.44%)
Aug 17, 2021
10.06
10.06
10.01
10.14
61,920
+0.04(+0.44%)
Aug 16, 2021
10.26
10.27
10.05
10.10
94,791
-0.19(-1.86%)
Aug 13, 2021
10.31
10.46
10.20
10.29
73,803
+0.00(+0.00%)
Aug 12, 2021
10.20
10.36
10.13
10.29
136,552
+0.18(+1.80%)
Aug 11, 2021
10.18
10.18
9.681
10.11
128,095
-0.06(-0.57%)
Aug 10, 2021
10.13
10.18
10.08
10.17
91,777
+0.13(+1.30%)
Aug 09, 2021
10.04
10.07
9.863
10.04
137,522
+0.05(+0.51%)
Aug 06, 2021
9.558
10.10
9.558
9.987
184,826
+0.50(+5.29%)
Aug 05, 2021
9.202
9.507
9.202
9.485
48,515
+0.27(+2.92%)
Aug 04, 2021
9.136
9.274
9.129
9.216
59,491
-0.02(-0.24%)
Aug 03, 2021
9.347
9.347
9.143
9.238
57,389
-0.06(-0.63%)
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.