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
Energy Alphadex ETF FT
(NY:
FXN
)
18.61
+0.06 (+0.32%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2021
9.632
9.743
9.594
9.669
287,205
-0.01(-0.10%)
Aug 30, 2021
9.827
9.837
9.669
9.678
319,401
-0.08(-0.86%)
Aug 27, 2021
9.520
9.827
9.520
9.762
349,070
+0.34(+3.56%)
Aug 26, 2021
9.511
9.566
9.389
9.427
467,488
-0.14(-1.46%)
Aug 25, 2021
9.436
9.627
9.396
9.566
1,720,532
+0.11(+1.18%)
Aug 24, 2021
9.399
9.497
9.380
9.455
133,641
+0.14(+1.50%)
Aug 23, 2021
9.184
9.329
9.184
9.315
235,032
+0.34(+3.84%)
Aug 20, 2021
8.858
9.017
8.858
8.970
375,994
+0.07(+0.73%)
Aug 19, 2021
8.961
9.045
8.793
8.905
575,534
-0.22(-2.45%)
Aug 18, 2021
9.352
9.399
9.124
9.129
435,958
-0.19(-2.00%)
Aug 17, 2021
9.334
9.464
9.250
9.315
247,565
-0.09(-0.99%)
Aug 16, 2021
9.501
9.501
9.394
9.408
1,867,411
-0.24(-2.51%)
Aug 13, 2021
9.818
9.818
9.622
9.650
972,146
-0.17(-1.71%)
Aug 12, 2021
9.827
9.864
9.697
9.818
465,280
-0.01(-0.09%)
Aug 11, 2021
9.762
9.827
9.668
9.827
145,795
+0.03(+0.29%)
Aug 10, 2021
9.650
9.809
9.641
9.799
81,009
+0.20(+2.14%)
Aug 09, 2021
9.538
9.650
9.492
9.594
832,485
-0.08(-0.87%)
Aug 06, 2021
9.706
9.734
9.632
9.678
177,485
+0.08(+0.87%)
Aug 05, 2021
9.538
9.729
9.501
9.594
218,065
+0.14(+1.48%)
Aug 04, 2021
9.557
9.678
9.455
9.455
681,346
-0.26(-2.68%)
Aug 03, 2021
9.464
9.715
9.426
9.715
356,061
+0.21(+2.25%)
Aug 02, 2021
9.641
9.813
9.483
9.501
2,812,170
-0.11(-1.16%)
Jul 30, 2021
9.650
9.715
9.557
9.613
333,361
-0.08(-0.86%)
Jul 29, 2021
9.837
9.837
9.660
9.697
71,111
-0.01(-0.10%)
Jul 28, 2021
9.622
9.795
9.501
9.706
422,351
+0.16(+1.66%)
Jul 27, 2021
9.660
9.660
9.459
9.548
299,476
-0.20(-2.01%)
Jul 26, 2021
9.538
9.809
9.538
9.743
263,200
+0.20(+2.05%)
Jul 23, 2021
9.660
9.660
9.427
9.548
656,511
-0.07(-0.77%)
Jul 22, 2021
9.734
9.734
9.520
9.622
543,010
-0.10(-1.05%)
Jul 21, 2021
9.520
9.799
9.520
9.725
303,483
+0.35(+3.78%)
Jul 20, 2021
9.212
9.427
9.157
9.371
341,095
+0.19(+2.03%)
Jul 19, 2021
9.222
9.306
9.045
9.184
1,358,086
-0.32(-3.33%)
Jul 16, 2021
9.864
9.864
9.483
9.501
563,976
-0.27(-2.76%)
Jul 15, 2021
9.846
9.948
9.706
9.771
340,280
-0.19(-1.87%)
Jul 14, 2021
10.40
10.47
9.917
9.958
644,300
-0.40(-3.87%)
Jul 13, 2021
10.43
10.47
10.35
10.36
158,179
-0.13(-1.24%)
Jul 12, 2021
10.40
10.56
10.33
10.49
138,247
-0.02(-0.18%)
Jul 09, 2021
10.40
10.52
10.29
10.51
125,662
+0.23(+2.27%)
Jul 08, 2021
10.08
10.37
10.04
10.27
407,349
-0.02(-0.18%)
Jul 07, 2021
10.46
10.53
10.18
10.29
789,734
-0.19(-1.78%)
Jul 06, 2021
10.81
10.81
10.40
10.48
1,339,192
-0.34(-3.10%)
Jul 02, 2021
10.82
10.83
10.71
10.81
210,410
-0.03(-0.26%)
Jul 01, 2021
10.86
10.92
10.73
10.84
1,611,699
+0.21(+2.02%)
Jun 30, 2021
10.53
10.64
10.52
10.63
163,049
+0.16(+1.51%)
Jun 29, 2021
10.60
10.64
10.46
10.47
187,346
-0.04(-0.35%)
Jun 28, 2021
10.82
10.82
10.45
10.51
329,480
-0.29(-2.68%)
Jun 25, 2021
10.74
10.81
10.72
10.80
236,877
+0.12(+1.13%)
Jun 24, 2021
10.59
10.70
10.54
10.67
534,134
+0.13(+1.28%)
Jun 23, 2021
10.62
10.74
10.54
10.54
558,156
+0.04(+0.36%)
Jun 22, 2021
10.46
10.53
10.36
10.50
350,573
+0.03(+0.27%)
Jun 21, 2021
10.15
10.48
10.15
10.47
187,445
+0.41(+4.07%)
Jun 18, 2021
10.15
10.26
10.06
10.07
362,469
-0.24(-2.35%)
Jun 17, 2021
10.64
10.71
10.18
10.31
537,755
-0.35(-3.32%)
Jun 16, 2021
10.65
10.79
10.55
10.66
101,901
-0.03(-0.26%)
Jun 15, 2021
10.63
10.71
10.54
10.69
144,928
+0.12(+1.15%)
Jun 14, 2021
10.73
10.78
10.51
10.57
419,265
-0.07(-0.70%)
Jun 11, 2021
10.67
10.74
10.64
10.64
97,923
+0.04(+0.35%)
Jun 10, 2021
10.72
10.75
10.49
10.61
255,348
+0.03(+0.26%)
Jun 09, 2021
10.74
10.74
10.58
10.58
146,538
-0.11(-1.05%)
Jun 08, 2021
10.55
10.70
10.43
10.69
709,255
+0.11(+1.06%)
Jun 07, 2021
10.56
10.63
10.55
10.58
123,848
+0.03(+0.26%)
Jun 04, 2021
10.61
10.61
10.43
10.55
123,783
+0.05(+0.44%)
Jun 03, 2021
10.49
10.60
10.43
10.50
149,597
-0.04(-0.35%)
Jun 02, 2021
10.43
10.60
10.32
10.54
248,811
+0.15(+1.43%)
Jun 01, 2021
10.13
10.41
10.13
10.39
764,921
+0.44(+4.40%)
May 28, 2021
10.03
10.03
9.926
9.953
172,635
+0.01(+0.09%)
May 27, 2021
9.926
10.03
9.926
9.944
542,350
+0.03(+0.28%)
May 26, 2021
9.758
9.940
9.758
9.916
298,760
+0.13(+1.33%)
May 25, 2021
9.981
10.01
9.758
9.786
251,981
-0.21(-2.14%)
May 24, 2021
10.07
10.07
9.888
10.00
176,643
+0.03(+0.28%)
May 21, 2021
10.09
10.10
9.972
9.972
254,281
+0.03(+0.28%)
May 20, 2021
9.888
9.981
9.805
9.944
255,326
+0.07(+0.66%)
May 19, 2021
9.814
9.953
9.693
9.879
445,735
-0.16(-1.58%)
May 18, 2021
10.20
10.20
10.02
10.04
265,644
-0.14(-1.37%)
May 17, 2021
9.898
10.19
9.884
10.18
899,766
+0.25(+2.53%)
May 14, 2021
9.702
9.953
9.702
9.926
303,989
+0.39(+4.10%)
May 13, 2021
9.609
9.783
9.423
9.534
307,715
-0.16(-1.63%)
May 12, 2021
9.842
10.03
9.665
9.693
307,873
-0.14(-1.42%)
May 11, 2021
9.683
9.898
9.598
9.832
599,418
-0.11(-1.12%)
May 10, 2021
10.07
10.18
9.944
9.944
442,098
-0.01(-0.09%)
May 07, 2021
9.665
9.972
9.614
9.953
707,060
+0.26(+2.69%)
May 06, 2021
9.758
9.767
9.488
9.693
223,643
-0.04(-0.38%)
May 05, 2021
9.647
9.777
9.479
9.730
714,927
+0.26(+2.75%)
May 04, 2021
9.590
9.618
9.381
9.469
580,292
-0.14(-1.45%)
May 03, 2021
9.507
9.626
9.469
9.609
1,691,228
+0.19(+1.98%)
Apr 30, 2021
9.590
9.688
9.399
9.423
858,552
-0.28(-2.88%)
Apr 29, 2021
9.795
9.860
9.572
9.702
171,385
+0.04(+0.39%)
Apr 28, 2021
9.451
9.702
9.413
9.665
278,497
+0.22(+2.37%)
Apr 27, 2021
9.358
9.451
9.333
9.441
83,016
+0.12(+1.30%)
Apr 26, 2021
9.181
9.367
9.181
9.320
128,660
+0.10(+1.11%)
Apr 23, 2021
9.115
9.246
9.069
9.218
200,729
+0.14(+1.54%)
Apr 22, 2021
9.153
9.218
9.029
9.078
328,262
-0.02(-0.20%)
Apr 21, 2021
8.836
9.106
8.822
9.097
623,572
+0.16(+1.77%)
Apr 20, 2021
9.106
9.113
8.836
8.939
312,549
-0.23(-2.54%)
Apr 19, 2021
9.199
9.339
9.097
9.171
201,317
-0.04(-0.40%)
Apr 16, 2021
9.339
9.339
9.171
9.209
214,584
-0.07(-0.70%)
Apr 15, 2021
9.404
9.404
9.190
9.274
686,266
-0.07(-0.80%)
Apr 14, 2021
9.199
9.507
9.199
9.348
717,735
+0.25(+2.76%)
Apr 13, 2021
9.115
9.162
9.022
9.097
146,074
+0.02(+0.21%)
Apr 12, 2021
9.255
9.292
9.055
9.078
262,314
-0.07(-0.81%)
Apr 09, 2021
9.264
9.311
9.129
9.153
356,459
-0.12(-1.31%)
Apr 08, 2021
9.358
9.358
9.171
9.274
512,964
-0.14(-1.48%)
Apr 07, 2021
9.432
9.460
9.348
9.413
853,834
+0.00(+0.00%)
Apr 06, 2021
9.441
9.618
9.406
9.413
298,599
+0.02(+0.20%)
Apr 05, 2021
9.730
9.730
9.320
9.395
1,169,506
-0.35(-3.63%)
Apr 01, 2021
9.488
9.749
9.437
9.749
1,706,471
+0.33(+3.46%)
Mar 31, 2021
9.460
9.488
9.353
9.423
302,503
-0.01(-0.10%)
Mar 30, 2021
9.348
9.511
9.283
9.432
322,401
-0.03(-0.30%)
Mar 29, 2021
9.581
9.581
9.358
9.460
493,153
-0.20(-2.12%)
Mar 26, 2021
9.590
9.674
9.455
9.665
507,785
+0.27(+2.87%)
Mar 25, 2021
9.143
9.413
8.976
9.395
780,972
+0.09(+1.00%)
Mar 24, 2021
9.330
9.479
9.278
9.302
690,983
+0.15(+1.63%)
Mar 23, 2021
9.218
9.376
9.083
9.153
1,255,962
-0.23(-2.48%)
Mar 22, 2021
9.497
9.497
9.339
9.386
346,254
-0.10(-1.08%)
Mar 19, 2021
9.330
9.595
9.255
9.488
481,472
+0.16(+1.70%)
Mar 18, 2021
9.842
9.842
9.283
9.330
916,500
-0.56(-5.65%)
Mar 17, 2021
9.739
9.924
9.656
9.888
335,119
+0.07(+0.66%)
Mar 16, 2021
9.991
9.991
9.786
9.823
909,519
-0.32(-3.12%)
Mar 15, 2021
10.13
10.18
9.995
10.14
285,696
-0.05(-0.46%)
Mar 12, 2021
10.29
10.29
10.10
10.19
398,237
-0.06(-0.54%)
Mar 11, 2021
10.24
10.36
10.13
10.24
612,508
+0.12(+1.20%)
Mar 10, 2021
9.916
10.15
9.823
10.12
728,945
+0.31(+3.13%)
Mar 09, 2021
9.991
10.11
9.786
9.814
587,893
-0.17(-1.68%)
Mar 08, 2021
10.15
10.21
9.870
9.981
2,037,799
-0.08(-0.83%)
Mar 05, 2021
10.04
10.08
9.618
10.07
1,952,631
+0.33(+3.35%)
Mar 04, 2021
9.590
9.898
9.451
9.739
859,451
+0.25(+2.65%)
Mar 03, 2021
9.488
9.716
9.479
9.488
665,854
+0.09(+0.99%)
Mar 02, 2021
9.497
9.609
9.376
9.395
2,125,410
-0.11(-1.18%)
Mar 01, 2021
9.507
9.544
9.404
9.507
4,296,313
+0.25(+2.72%)
Feb 26, 2021
9.292
9.360
8.911
9.255
581,890
-0.15(-1.58%)
Feb 25, 2021
9.749
9.749
9.339
9.404
777,570
-0.26(-2.70%)
Feb 24, 2021
9.367
9.721
9.274
9.665
644,261
+0.37(+4.01%)
Feb 23, 2021
9.115
9.325
8.650
9.292
277,747
+0.21(+2.36%)
Feb 22, 2021
8.967
9.274
8.967
9.078
610,606
+0.14(+1.56%)
Feb 19, 2021
8.780
8.957
8.780
8.939
188,808
+0.23(+2.67%)
Feb 18, 2021
8.957
8.967
8.687
8.706
250,733
-0.34(-3.81%)
Feb 17, 2021
9.041
9.097
8.862
9.050
240,612
+0.07(+0.73%)
Feb 16, 2021
9.032
9.125
8.929
8.985
532,853
+0.19(+2.12%)
Feb 12, 2021
8.575
8.813
8.566
8.799
187,412
+0.18(+2.05%)
Feb 11, 2021
8.734
8.752
8.464
8.622
261,054
-0.13(-1.49%)
Feb 10, 2021
8.641
8.799
8.534
8.752
579,737
+0.19(+2.17%)
Feb 09, 2021
8.622
8.650
8.501
8.566
902,608
-0.10(-1.18%)
Feb 08, 2021
8.408
8.687
8.408
8.669
285,098
+0.39(+4.67%)
Feb 05, 2021
8.399
8.399
8.259
8.282
216,195
+0.00(+0.06%)
Feb 04, 2021
8.296
8.296
8.133
8.277
397,766
+0.05(+0.57%)
Feb 03, 2021
7.942
8.259
7.942
8.231
989,097
+0.34(+4.25%)
Feb 02, 2021
8.045
8.091
7.896
7.896
551,258
+0.07(+0.83%)
Feb 01, 2021
7.886
7.914
7.710
7.831
262,993
+0.07(+0.96%)
Jan 29, 2021
7.970
8.073
7.733
7.756
968,207
-0.28(-3.48%)
Jan 28, 2021
8.035
8.129
7.886
8.035
186,843
+0.09(+1.17%)
Jan 27, 2021
7.831
8.133
7.728
7.942
742,437
+0.00(+0.00%)
Jan 26, 2021
8.231
8.343
7.942
7.942
370,177
-0.21(-2.63%)
Jan 25, 2021
8.184
8.268
8.003
8.156
630,447
-0.09(-1.13%)
Jan 22, 2021
8.063
8.259
8.007
8.250
208,892
+0.00(+0.00%)
Jan 21, 2021
8.399
8.473
8.147
8.250
239,849
-0.19(-2.21%)
Jan 20, 2021
8.566
8.584
8.375
8.436
239,861
-0.06(-0.66%)
Jan 19, 2021
8.492
8.568
8.436
8.492
234,783
+0.12(+1.45%)
Jan 15, 2021
8.622
8.622
8.333
8.371
1,258,078
-0.38(-4.36%)
Jan 14, 2021
8.557
8.836
8.557
8.752
598,987
+0.28(+3.30%)
Jan 13, 2021
8.603
8.603
8.417
8.473
362,650
-0.14(-1.62%)
Jan 12, 2021
8.389
8.631
8.381
8.613
402,573
+0.35(+4.28%)
Jan 11, 2021
7.980
8.287
7.896
8.259
262,083
+0.12(+1.49%)
Jan 08, 2021
8.380
8.380
8.082
8.138
333,260
-0.13(-1.58%)
Jan 07, 2021
8.203
8.361
8.175
8.268
275,383
+0.14(+1.72%)
Jan 06, 2021
7.952
8.208
7.938
8.129
1,356,430
+0.34(+4.30%)
Jan 05, 2021
7.440
7.970
7.440
7.793
873,516
+0.40(+5.42%)
Jan 04, 2021
7.467
7.523
7.300
7.393
2,210,919
+0.01(+0.19%)
Dec 31, 2020
7.379
7.379
7.379
132,924
-0.07(-0.94%)
Dec 30, 2020
7.263
7.472
7.263
7.449
132,924
+0.19(+2.63%)
Dec 29, 2020
7.402
7.402
7.216
7.258
311,340
-0.06(-0.83%)
Dec 28, 2020
7.495
7.551
7.309
7.318
210,682
-0.10(-1.38%)
Dec 24, 2020
7.495
7.495
7.365
7.421
175,061
-0.06(-0.81%)
Dec 23, 2020
7.334
7.574
7.334
7.482
226,840
+0.22(+3.05%)
Dec 22, 2020
7.343
7.436
7.260
7.260
141,997
-0.07(-1.01%)
Dec 21, 2020
7.131
7.408
7.103
7.334
724,687
-0.12(-1.61%)
Dec 18, 2020
7.574
7.574
7.408
7.454
165,967
-0.09(-1.22%)
Dec 17, 2020
7.639
7.639
7.502
7.546
88,493
-0.04(-0.55%)
Dec 16, 2020
7.676
7.676
7.546
7.588
267,882
-0.07(-0.90%)
Dec 15, 2020
7.500
7.676
7.449
7.657
273,945
+0.25(+3.37%)
Dec 14, 2020
7.833
7.833
7.393
7.408
162,875
-0.27(-3.49%)
Dec 11, 2020
7.703
7.740
7.561
7.676
112,701
-0.06(-0.72%)
Dec 10, 2020
7.426
7.796
7.426
7.731
243,085
+0.30(+3.98%)
Dec 09, 2020
7.546
7.676
7.343
7.436
451,672
-0.04(-0.49%)
Dec 08, 2020
7.279
7.528
7.279
7.473
252,287
+0.14(+1.89%)
Dec 07, 2020
7.436
7.454
7.297
7.334
294,501
-0.18(-2.34%)
Dec 04, 2020
7.186
7.509
7.186
7.509
437,815
+0.46(+6.55%)
Dec 03, 2020
6.983
7.148
6.909
7.048
285,174
+0.09(+1.33%)
Dec 02, 2020
6.715
7.081
6.687
6.955
679,414
+0.20(+3.01%)
Dec 01, 2020
6.955
6.965
6.738
6.752
651,515
-0.04(-0.54%)
Nov 30, 2020
7.140
7.140
6.775
6.789
1,167,124
-0.37(-5.16%)
Nov 27, 2020
7.205
7.301
7.135
7.158
190,434
-0.08(-1.08%)
Nov 25, 2020
7.260
7.316
7.131
7.237
1,232,790
-0.08(-1.07%)
Nov 24, 2020
7.195
7.352
7.172
7.316
704,781
+0.32(+4.62%)
Nov 23, 2020
6.567
6.992
6.567
6.992
411,526
+0.53(+8.14%)
Nov 20, 2020
6.484
6.549
6.447
6.466
393,211
-0.05(-0.71%)
Nov 19, 2020
6.309
6.521
6.263
6.512
213,986
+0.18(+2.92%)
Nov 18, 2020
6.475
6.604
6.327
6.327
278,286
-0.12(-1.86%)
Nov 17, 2020
6.235
6.447
6.193
6.447
292,838
+0.13(+2.05%)
Nov 16, 2020
6.253
6.336
6.170
6.318
315,869
+0.30(+5.07%)
Nov 13, 2020
5.838
6.032
5.838
6.013
201,477
+0.22(+3.83%)
Nov 12, 2020
5.939
6.013
5.755
5.791
156,004
-0.21(-3.54%)
Nov 11, 2020
6.078
6.115
5.958
6.004
239,315
+0.01(+0.15%)
Nov 10, 2020
6.004
6.004
5.838
5.995
441,586
+0.06(+1.09%)
Nov 09, 2020
5.782
6.032
5.773
5.930
306,161
+0.68(+13.03%)
Nov 06, 2020
5.376
5.450
5.223
5.246
145,397
-0.14(-2.57%)
Nov 05, 2020
5.302
5.450
5.302
5.385
152,236
+0.11(+2.10%)
Nov 04, 2020
5.256
5.371
5.108
5.274
64,210
+0.01(+0.18%)
Nov 03, 2020
5.394
5.404
5.219
5.265
101,601
-0.08(-1.55%)
Nov 02, 2020
5.237
5.404
5.173
5.348
299,958
+0.17(+3.21%)
Oct 30, 2020
5.136
5.182
5.043
5.182
177,334
-0.02(-0.36%)
Oct 29, 2020
5.034
5.200
4.969
5.200
171,374
+0.11(+2.18%)
Oct 28, 2020
5.145
5.205
5.071
5.089
410,017
-0.18(-3.33%)
Oct 27, 2020
5.330
5.330
5.265
5.265
77,621
-0.06(-1.21%)
Oct 26, 2020
5.459
5.459
5.274
5.330
57,747
-0.24(-4.31%)
Oct 23, 2020
5.597
5.625
5.514
5.570
67,772
+0.01(+0.17%)
Oct 22, 2020
5.348
5.561
5.311
5.561
83,887
+0.23(+4.33%)
Oct 21, 2020
5.505
5.533
5.330
5.330
338,009
-0.20(-3.67%)
Oct 20, 2020
5.477
5.574
5.450
5.533
106,001
+0.10(+1.87%)
Oct 19, 2020
5.533
5.573
5.431
5.431
157,438
-0.07(-1.34%)
Oct 16, 2020
5.653
5.653
5.505
5.505
160,770
-0.16(-2.77%)
Oct 15, 2020
5.477
5.662
5.445
5.662
98,212
+0.08(+1.49%)
Oct 14, 2020
5.607
5.736
5.579
5.579
158,593
+0.04(+0.67%)
Oct 13, 2020
5.607
5.644
5.533
5.542
176,360
-0.07(-1.32%)
Oct 12, 2020
5.607
5.625
5.519
5.616
209,085
+0.00(+0.00%)
Oct 09, 2020
5.699
5.728
5.579
5.616
189,243
-0.06(-0.98%)
Oct 08, 2020
5.533
5.671
5.496
5.671
946,995
+0.18(+3.37%)
Oct 07, 2020
5.385
5.505
5.348
5.487
219,518
+0.16(+2.95%)
Oct 06, 2020
5.514
5.570
5.307
5.330
1,020,436
-0.11(-2.04%)
Oct 05, 2020
5.283
5.440
5.283
5.440
723,128
+0.25(+4.80%)
Oct 02, 2020
4.951
5.237
4.942
5.191
186,104
+0.09(+1.81%)
Oct 01, 2020
5.154
5.186
5.071
5.099
454,904
-0.07(-1.43%)
Sep 30, 2020
5.256
5.288
5.146
5.173
285,929
-0.03(-0.53%)
Sep 29, 2020
5.237
5.246
5.131
5.200
322,084
-0.06(-1.23%)
Sep 28, 2020
5.182
5.320
5.168
5.265
335,193
+0.18(+3.64%)
Sep 25, 2020
5.016
5.108
4.997
5.080
453,946
+0.01(+0.18%)
Sep 24, 2020
5.006
5.145
4.905
5.071
809,673
+0.04(+0.72%)
Sep 23, 2020
5.273
5.322
5.035
5.035
562,394
-0.22(-4.19%)
Sep 22, 2020
5.291
5.361
5.238
5.255
1,029,571
-0.04(-0.67%)
Sep 21, 2020
5.299
5.299
5.202
5.291
378,844
-0.15(-2.76%)
Sep 18, 2020
5.476
5.502
5.379
5.441
482,660
-0.04(-0.80%)
Sep 17, 2020
5.396
5.485
5.352
5.485
806,967
-0.05(-0.96%)
Sep 16, 2020
5.370
5.621
5.370
5.538
1,734,619
+0.20(+3.80%)
Sep 15, 2020
5.388
5.432
5.308
5.335
1,323,545
-0.01(-0.16%)
Sep 14, 2020
5.282
5.382
5.238
5.344
6,231,429
+0.13(+2.54%)
Sep 11, 2020
5.238
5.273
5.172
5.211
87,886,032
+0.00(+0.00%)
Sep 10, 2020
5.441
5.467
5.211
5.211
8,373,781
-0.23(-4.21%)
Sep 09, 2020
5.493
5.493
5.388
5.441
14,015,216
+0.06(+1.15%)
Sep 08, 2020
5.511
5.529
5.370
5.379
3,045,481
-0.30(-5.28%)
Sep 04, 2020
5.767
5.767
5.529
5.679
1,590,760
-0.02(-0.31%)
Sep 03, 2020
5.846
5.881
5.661
5.696
1,472,365
-0.17(-2.86%)
Sep 02, 2020
5.961
5.961
5.855
5.864
259,693
-0.11(-1.77%)
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.