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
Agricultural Bk Chin
(OP:
ACGBY
)
10.47
-0.05 (-0.49%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 7, 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, 2022
8.060
8.140
8.060
8.100
138,502
+0.04(+0.50%)
Aug 30, 2022
8.080
8.100
8.060
8.060
52,260
-0.08(-0.98%)
Aug 29, 2022
8.182
8.182
8.130
8.140
87,909
-0.03(-0.37%)
Aug 26, 2022
8.250
8.250
8.170
8.170
117,478
-0.03(-0.37%)
Aug 25, 2022
8.010
8.240
8.010
8.200
282,744
+0.12(+1.49%)
Aug 24, 2022
8.060
8.100
8.060
8.080
102,279
+0.06(+0.75%)
Aug 23, 2022
8.057
8.060
8.020
8.020
144,575
-0.05(-0.68%)
Aug 22, 2022
8.080
8.080
8.050
8.075
118,563
+0.02(+0.31%)
Aug 19, 2022
8.045
8.060
8.030
8.050
68,599
-0.04(-0.49%)
Aug 18, 2022
8.090
8.100
8.040
8.090
150,788
-0.09(-1.08%)
Aug 17, 2022
8.145
8.190
8.120
8.178
47,531
-0.04(-0.51%)
Aug 16, 2022
8.130
8.220
8.130
8.220
59,463
+0.00(+0.00%)
Aug 15, 2022
8.120
8.250
8.120
8.220
73,193
-0.06(-0.72%)
Aug 12, 2022
8.270
8.280
8.250
8.280
67,857
-0.01(-0.12%)
Aug 11, 2022
8.259
8.290
8.230
8.290
32,813
+0.05(+0.67%)
Aug 10, 2022
8.010
8.250
8.010
8.235
170,366
+0.00(+0.00%)
Aug 09, 2022
8.210
8.240
8.205
8.235
106,371
-0.04(-0.42%)
Aug 08, 2022
8.235
8.270
8.220
8.270
101,018
+0.05(+0.61%)
Aug 05, 2022
8.185
8.250
8.185
8.220
89,333
+0.02(+0.24%)
Aug 04, 2022
8.190
8.230
8.150
8.200
49,722
+0.12(+1.49%)
Aug 03, 2022
8.060
8.080
8.030
8.080
181,639
-0.01(-0.12%)
Aug 02, 2022
8.110
8.150
8.080
8.090
120,640
-0.06(-0.74%)
Aug 01, 2022
8.185
8.200
8.150
8.150
171,673
-0.06(-0.73%)
Jul 29, 2022
8.195
8.210
8.194
8.210
47,842
-0.04(-0.48%)
Jul 28, 2022
8.220
8.270
8.200
8.250
111,305
-0.03(-0.36%)
Jul 27, 2022
8.220
8.290
8.220
8.280
83,030
+0.10(+1.22%)
Jul 26, 2022
7.900
8.213
7.900
8.180
120,841
-0.04(-0.55%)
Jul 25, 2022
8.195
8.230
8.190
8.225
81,607
+0.05(+0.67%)
Jul 22, 2022
8.150
8.170
8.060
8.170
443,540
+0.01(+0.12%)
Jul 21, 2022
8.080
8.180
8.080
8.160
107,286
-0.00(-0.06%)
Jul 20, 2022
8.135
8.190
8.120
8.165
132,610
-0.01(-0.06%)
Jul 19, 2022
8.460
8.460
8.100
8.170
145,544
+0.07(+0.86%)
Jul 18, 2022
8.070
8.160
8.070
8.100
62,341
+0.10(+1.25%)
Jul 15, 2022
7.950
8.067
7.930
8.000
66,678
-0.06(-0.74%)
Jul 14, 2022
8.277
8.277
8.050
8.060
119,290
-0.24(-2.89%)
Jul 13, 2022
8.280
8.345
8.220
8.300
37,833
-0.16(-1.89%)
Jul 12, 2022
8.390
8.460
8.360
8.460
91,487
+0.01(+0.12%)
Jul 11, 2022
8.460
8.490
8.420
8.450
48,974
-0.13(-1.52%)
Jul 08, 2022
8.555
8.620
8.550
8.580
73,368
-0.05(-0.64%)
Jul 07, 2022
8.600
8.640
8.580
8.635
80,292
+0.05(+0.64%)
Jul 06, 2022
8.850
8.850
8.520
8.580
154,679
-0.75(-8.04%)
Jul 05, 2022
9.370
9.509
9.300
9.330
41,002
-0.08(-0.85%)
Jul 01, 2022
9.380
9.440
9.360
9.410
20,143
-0.05(-0.53%)
Jun 30, 2022
9.450
9.460
9.360
9.460
43,475
-0.03(-0.32%)
Jun 29, 2022
9.360
9.490
9.360
9.490
45,632
+0.13(+1.44%)
Jun 28, 2022
9.350
9.390
9.340
9.355
38,635
+0.04(+0.48%)
Jun 27, 2022
9.340
9.360
9.285
9.310
38,640
+0.06(+0.65%)
Jun 24, 2022
9.200
9.260
9.200
9.250
32,142
-0.01(-0.11%)
Jun 23, 2022
9.220
9.260
9.210
9.260
40,762
-0.01(-0.11%)
Jun 22, 2022
9.240
9.280
9.220
9.270
33,894
-0.10(-1.01%)
Jun 21, 2022
8.980
9.380
8.980
9.365
29,452
+0.15(+1.68%)
Jun 17, 2022
9.270
9.290
9.180
9.210
42,312
+0.00(+0.00%)
Jun 16, 2022
9.145
9.220
9.145
9.210
29,826
-0.04(-0.43%)
Jun 15, 2022
9.250
9.310
9.230
9.250
33,488
+0.08(+0.87%)
Jun 14, 2022
9.210
9.230
9.150
9.170
36,399
+0.01(+0.12%)
Jun 13, 2022
9.240
9.240
9.140
9.159
59,759
-0.07(-0.77%)
Jun 10, 2022
9.280
9.280
9.200
9.230
40,770
-0.04(-0.43%)
Jun 09, 2022
9.360
9.360
9.270
9.270
16,467
-0.08(-0.86%)
Jun 08, 2022
9.343
9.380
9.343
9.350
94,299
-0.06(-0.64%)
Jun 07, 2022
9.415
9.430
9.400
9.410
17,397
-0.07(-0.74%)
Jun 06, 2022
9.470
9.480
9.440
9.480
2,142
+0.03(+0.32%)
Jun 03, 2022
9.415
9.460
9.415
9.450
31,148
-0.06(-0.63%)
Jun 02, 2022
9.410
9.510
9.400
9.510
26,433
+0.06(+0.63%)
Jun 01, 2022
9.380
9.470
9.380
9.450
41,226
-0.02(-0.21%)
May 31, 2022
9.490
9.530
9.470
9.470
13,341
-0.09(-0.90%)
May 27, 2022
9.540
9.556
9.480
9.556
8,884
+0.04(+0.40%)
May 26, 2022
9.450
9.550
9.430
9.518
19,661
+0.04(+0.40%)
May 25, 2022
9.440
9.480
9.390
9.480
26,295
+0.07(+0.74%)
May 24, 2022
9.355
9.420
9.340
9.410
39,870
+0.04(+0.43%)
May 23, 2022
9.370
9.380
9.340
9.370
27,733
-0.03(-0.27%)
May 20, 2022
9.340
9.420
9.320
9.395
32,906
+0.05(+0.59%)
May 19, 2022
9.305
9.380
9.280
9.340
21,130
+0.12(+1.30%)
May 18, 2022
9.215
9.240
9.170
9.220
17,621
-0.06(-0.65%)
May 17, 2022
9.250
9.280
9.200
9.280
28,774
+0.04(+0.49%)
May 16, 2022
9.215
9.260
9.200
9.235
26,963
-0.01(-0.09%)
May 13, 2022
9.190
9.264
9.190
9.243
31,061
+0.10(+1.13%)
May 12, 2022
9.080
9.220
9.080
9.140
23,770
-0.04(-0.44%)
May 11, 2022
9.212
9.220
9.130
9.180
58,400
-0.05(-0.54%)
May 10, 2022
9.190
9.250
9.170
9.230
32,488
+0.13(+1.43%)
May 09, 2022
9.177
9.210
9.100
9.100
30,279
-0.15(-1.62%)
May 06, 2022
9.270
9.320
9.220
9.250
29,262
-0.05(-0.59%)
May 05, 2022
9.360
9.360
9.232
9.305
34,503
-0.22(-2.36%)
May 04, 2022
9.380
9.530
9.370
9.530
32,831
+0.13(+1.38%)
May 03, 2022
9.350
9.400
9.340
9.400
65,081
+0.13(+1.46%)
May 02, 2022
9.320
9.360
9.230
9.265
45,605
-0.05(-0.59%)
Apr 29, 2022
9.335
9.440
9.310
9.320
56,940
-0.08(-0.85%)
Apr 28, 2022
9.365
9.410
9.310
9.400
32,193
+0.18(+1.95%)
Apr 27, 2022
9.270
9.270
9.170
9.220
34,542
+0.04(+0.38%)
Apr 26, 2022
8.900
9.250
8.900
9.185
35,919
-0.17(-1.87%)
Apr 25, 2022
9.140
9.400
9.140
9.360
31,465
-0.07(-0.74%)
Apr 22, 2022
9.470
9.540
9.380
9.430
12,147
+0.01(+0.11%)
Apr 21, 2022
9.555
9.630
9.410
9.420
47,651
-0.06(-0.63%)
Apr 20, 2022
9.510
9.620
9.450
9.480
27,550
-0.15(-1.56%)
Apr 19, 2022
9.580
9.660
9.510
9.630
72,691
+0.23(+2.45%)
Apr 18, 2022
9.580
9.580
9.377
9.400
37,629
-0.10(-1.05%)
Apr 14, 2022
9.490
9.640
9.440
9.500
29,910
+0.00(+0.00%)
Apr 13, 2022
9.390
9.630
9.390
9.500
33,296
-0.09(-0.94%)
Apr 12, 2022
9.690
9.690
9.500
9.590
68,120
+0.05(+0.52%)
Apr 11, 2022
9.670
9.670
9.480
9.540
11,370
-0.15(-1.55%)
Apr 08, 2022
9.620
9.690
9.550
9.690
12,605
-0.06(-0.62%)
Apr 07, 2022
9.590
9.750
9.590
9.750
17,084
+0.18(+1.88%)
Apr 06, 2022
9.380
9.660
9.380
9.570
16,761
-0.16(-1.64%)
Apr 05, 2022
9.430
9.790
9.430
9.730
29,970
-0.11(-1.12%)
Apr 04, 2022
9.720
9.840
9.660
9.840
43,191
+0.13(+1.34%)
Apr 01, 2022
9.665
9.730
9.630
9.710
60,793
+0.21(+2.21%)
Mar 31, 2022
9.560
9.670
9.500
9.500
39,075
-0.19(-1.96%)
Mar 30, 2022
9.610
9.780
9.553
9.690
22,676
+0.16(+1.68%)
Mar 29, 2022
9.495
9.560
9.450
9.530
37,126
+0.09(+0.95%)
Mar 28, 2022
9.430
9.440
9.360
9.440
28,853
+0.10(+1.07%)
Mar 25, 2022
9.330
9.360
9.330
9.340
29,469
+0.01(+0.11%)
Mar 24, 2022
9.220
9.350
9.200
9.330
27,408
+0.18(+1.97%)
Mar 23, 2022
9.120
9.230
9.120
9.150
38,602
-0.13(-1.40%)
Mar 22, 2022
9.222
9.280
9.190
9.280
31,214
+0.11(+1.22%)
Mar 21, 2022
9.100
9.168
9.085
9.168
18,924
-0.05(-0.56%)
Mar 18, 2022
9.170
9.310
9.070
9.220
68,535
+0.01(+0.11%)
Mar 17, 2022
9.140
9.210
9.080
9.210
23,302
+0.03(+0.33%)
Mar 16, 2022
8.570
9.200
8.570
9.180
62,159
+0.36(+4.08%)
Mar 15, 2022
8.775
8.860
8.700
8.820
92,906
-0.15(-1.67%)
Mar 14, 2022
9.020
9.037
8.930
8.970
18,938
-0.02(-0.22%)
Mar 11, 2022
9.030
9.115
8.980
8.990
34,808
+0.00(+0.00%)
Mar 10, 2022
9.000
9.010
8.974
8.990
20,164
-0.04(-0.44%)
Mar 09, 2022
8.986
9.210
8.986
9.030
54,602
-0.03(-0.33%)
Mar 08, 2022
9.100
9.110
9.012
9.060
28,210
+0.02(+0.22%)
Mar 07, 2022
9.130
9.130
9.030
9.040
70,100
-0.18(-1.95%)
Mar 04, 2022
9.245
9.296
9.190
9.220
19,362
-0.08(-0.86%)
Mar 03, 2022
9.200
9.300
9.200
9.300
20,294
+0.00(+0.00%)
Mar 02, 2022
9.245
9.300
9.230
9.300
14,893
-0.03(-0.34%)
Mar 01, 2022
9.320
9.400
9.274
9.332
30,447
-0.15(-1.56%)
Feb 28, 2022
9.380
9.550
9.380
9.480
25,496
+0.11(+1.12%)
Feb 25, 2022
9.270
9.390
9.305
9.375
30,534
+0.03(+0.27%)
Feb 24, 2022
9.235
9.350
9.230
9.350
31,086
-0.24(-2.50%)
Feb 23, 2022
9.610
9.610
9.530
9.590
16,358
-0.11(-1.13%)
Feb 22, 2022
9.710
9.746
9.680
9.700
15,390
-0.08(-0.82%)
Feb 18, 2022
9.780
0
-0.01(-0.10%)
Feb 17, 2022
9.857
9.857
9.790
9.790
14,802
-0.03(-0.31%)
Feb 16, 2022
9.800
9.910
9.780
9.820
17,631
+0.11(+1.13%)
Feb 15, 2022
9.710
9.719
9.700
9.710
5,229
-0.21(-2.11%)
Feb 14, 2022
9.900
9.950
9.875
9.919
6,507
-0.01(-0.06%)
Feb 11, 2022
10.01
10.03
9.925
9.925
18,457
+0.07(+0.66%)
Feb 10, 2022
9.870
9.920
9.820
9.860
26,106
+0.01(+0.10%)
Feb 09, 2022
9.800
9.860
9.780
9.850
11,928
+0.08(+0.82%)
Feb 08, 2022
9.740
9.790
9.670
9.770
31,103
+0.06(+0.62%)
Feb 07, 2022
9.780
9.780
9.630
9.710
10,443
+0.17(+1.78%)
Feb 04, 2022
9.500
9.560
9.500
9.540
27,109
+0.01(+0.10%)
Feb 03, 2022
9.550
9.570
9.500
9.530
16,196
-0.03(-0.31%)
Feb 02, 2022
9.560
9.568
9.540
9.559
4,433
+0.04(+0.47%)
Feb 01, 2022
9.500
9.540
9.500
9.515
9,130
+0.02(+0.16%)
Jan 31, 2022
9.480
9.500
9.480
9.500
3,004
+0.11(+1.17%)
Jan 28, 2022
9.400
9.440
9.370
9.390
22,409
-0.02(-0.21%)
Jan 27, 2022
9.390
9.450
9.390
9.410
27,591
+0.16(+1.74%)
Jan 26, 2022
9.305
9.340
9.249
9.249
14,900
-0.13(-1.37%)
Jan 25, 2022
9.350
9.430
9.350
9.377
10,206
-0.05(-0.56%)
Jan 24, 2022
9.430
9.440
9.350
9.430
40,584
+0.01(+0.11%)
Jan 21, 2022
9.449
9.510
9.390
9.420
25,680
+0.10(+1.07%)
Jan 20, 2022
9.440
9.450
9.320
9.320
17,150
-0.03(-0.32%)
Jan 19, 2022
9.230
9.365
9.230
9.350
12,060
+0.12(+1.30%)
Jan 18, 2022
9.230
9.300
9.200
9.230
15,352
-0.08(-0.86%)
Jan 14, 2022
9.310
0
-0.02(-0.21%)
Jan 13, 2022
9.310
9.360
9.310
9.330
22,951
+0.18(+1.91%)
Jan 12, 2022
9.150
9.170
9.130
9.155
5,981
-0.04(-0.38%)
Jan 11, 2022
9.070
9.190
9.070
9.190
29,552
+0.21(+2.34%)
Jan 10, 2022
8.980
9.000
8.980
8.980
17,143
+0.06(+0.67%)
Jan 07, 2022
8.895
8.920
8.895
8.920
7,901
+0.12(+1.36%)
Jan 06, 2022
8.795
8.820
8.785
8.800
12,493
-0.10(-1.12%)
Jan 05, 2022
9.200
9.200
8.810
8.900
30,280
+0.28(+3.25%)
Jan 04, 2022
8.720
8.750
8.620
8.620
20,552
-0.05(-0.58%)
Jan 03, 2022
8.650
8.680
8.630
8.670
9,771
+0.12(+1.40%)
Dec 31, 2021
8.560
8.570
8.550
8.550
14,818
-0.04(-0.52%)
Dec 30, 2021
8.590
8.640
8.570
8.595
33,274
+0.02(+0.23%)
Dec 29, 2021
8.570
8.600
8.550
8.575
10,057
+0.00(+0.06%)
Dec 28, 2021
8.560
8.600
8.560
8.570
22,478
+0.00(+0.00%)
Dec 27, 2021
8.840
8.840
8.400
8.570
14,095
+0.04(+0.53%)
Dec 23, 2021
8.430
8.560
8.430
8.525
31,083
+0.11(+1.25%)
Dec 22, 2021
8.422
8.480
8.400
8.420
31,038
+0.04(+0.43%)
Dec 21, 2021
8.600
8.600
8.345
8.384
84,100
-0.07(-0.78%)
Dec 20, 2021
8.500
8.500
8.380
8.450
21,161
+0.03(+0.36%)
Dec 17, 2021
8.400
8.420
8.370
8.420
12,871
+0.02(+0.24%)
Dec 16, 2021
8.430
8.440
8.387
8.400
29,356
-0.05(-0.59%)
Dec 15, 2021
8.460
8.490
8.410
8.450
27,150
+0.06(+0.72%)
Dec 14, 2021
8.370
8.460
8.332
8.390
35,097
-0.04(-0.42%)
Dec 13, 2021
8.410
8.448
8.410
8.425
29,925
-0.12(-1.46%)
Dec 10, 2021
8.543
8.560
8.477
8.550
20,216
+0.03(+0.35%)
Dec 09, 2021
8.466
8.520
8.430
8.520
11,519
-0.02(-0.23%)
Dec 08, 2021
8.545
8.570
8.525
8.540
10,441
-0.04(-0.41%)
Dec 07, 2021
8.570
8.610
8.560
8.575
20,590
-0.09(-0.98%)
Dec 06, 2021
8.340
8.660
8.340
8.660
46,119
+0.05(+0.58%)
Dec 03, 2021
8.630
8.630
8.520
8.610
37,446
+0.12(+1.35%)
Dec 02, 2021
8.304
8.700
8.300
8.495
34,525
+0.15(+1.86%)
Dec 01, 2021
8.330
8.420
8.330
8.340
32,888
+0.08(+0.97%)
Nov 30, 2021
8.255
8.260
8.170
8.260
141,415
+0.00(+0.00%)
Nov 29, 2021
8.370
8.370
8.260
8.260
193,938
-0.10(-1.22%)
Nov 26, 2021
8.330
8.380
8.310
8.362
4,195
-0.06(-0.69%)
Nov 24, 2021
8.389
8.430
8.389
8.420
12,008
+0.01(+0.12%)
Nov 23, 2021
8.440
8.448
8.410
8.410
29,369
-0.05(-0.60%)
Nov 22, 2021
8.440
8.500
8.430
8.461
25,478
-0.07(-0.81%)
Nov 19, 2021
8.500
8.550
8.500
8.530
33,970
+0.08(+0.95%)
Nov 18, 2021
8.480
8.460
8.450
8.450
17,757
-0.03(-0.35%)
Nov 17, 2021
8.520
8.530
8.450
8.480
33,100
-0.04(-0.47%)
Nov 16, 2021
8.499
8.530
8.499
8.520
27,340
+0.05(+0.59%)
Nov 15, 2021
8.424
8.500
8.424
8.470
25,086
+0.05(+0.59%)
Nov 12, 2021
8.440
8.460
8.420
8.420
5,532
-0.07(-0.82%)
Nov 11, 2021
8.460
8.508
8.460
8.490
18,988
+0.18(+2.17%)
Nov 10, 2021
8.390
8.310
24,333
-0.05(-0.60%)
Nov 09, 2021
8.330
8.380
8.330
8.360
14,265
-0.13(-1.53%)
Nov 08, 2021
8.810
8.810
8.410
8.490
81,716
+0.16(+1.92%)
Nov 05, 2021
8.360
8.420
8.330
8.330
28,715
-0.12(-1.42%)
Nov 04, 2021
8.470
8.520
8.420
8.450
26,589
-0.06(-0.71%)
Nov 03, 2021
8.525
8.570
8.480
8.510
4,901
-0.06(-0.70%)
Nov 02, 2021
8.524
8.570
8.500
8.570
39,267
-0.05(-0.58%)
Nov 01, 2021
8.650
8.660
8.470
8.620
34,640
+0.15(+1.77%)
Oct 29, 2021
8.500
8.500
8.420
8.470
31,615
-0.24(-2.76%)
Oct 28, 2021
8.500
8.710
8.500
8.710
7,916
+0.19(+2.23%)
Oct 27, 2021
8.530
8.550
8.510
8.520
10,972
-0.06(-0.70%)
Oct 26, 2021
8.618
8.580
22,902
-0.04(-0.46%)
Oct 25, 2021
8.600
8.640
8.600
8.620
8,107
-0.01(-0.06%)
Oct 22, 2021
8.640
8.680
8.590
8.625
11,437
+0.09(+1.00%)
Oct 21, 2021
8.559
8.590
8.520
8.540
14,407
-0.10(-1.16%)
Oct 20, 2021
8.625
8.650
8.620
8.640
15,621
+0.01(+0.12%)
Oct 19, 2021
8.630
8.630
8.620
8.630
44,332
+0.10(+1.17%)
Oct 18, 2021
8.680
8.680
8.510
8.530
56,286
-0.07(-0.81%)
Oct 15, 2021
8.640
8.650
8.600
8.600
9,339
+0.04(+0.47%)
Oct 14, 2021
8.588
8.620
8.560
8.560
11,184
-0.04(-0.47%)
Oct 13, 2021
8.630
8.639
8.590
8.600
15,034
+0.02(+0.23%)
Oct 12, 2021
8.580
8.630
8.580
8.580
18,087
+0.17(+2.02%)
Oct 11, 2021
8.600
8.625
8.410
8.410
24,063
-0.26(-3.00%)
Oct 08, 2021
8.600
8.670
8.580
8.670
4,790
+0.09(+1.05%)
Oct 07, 2021
8.600
8.630
8.470
8.580
17,845
+0.12(+1.42%)
Oct 06, 2021
8.490
8.510
8.450
8.460
38,489
-0.10(-1.17%)
Oct 05, 2021
8.550
8.600
8.490
8.560
11,088
+0.10(+1.18%)
Oct 04, 2021
8.504
8.513
8.410
8.460
23,778
+0.04(+0.48%)
Oct 01, 2021
8.520
8.530
8.420
8.420
10,601
-0.14(-1.64%)
Sep 30, 2021
8.546
8.570
8.525
8.560
13,430
+0.08(+0.94%)
Sep 29, 2021
8.435
8.480
8.420
8.480
11,439
+0.09(+1.07%)
Sep 28, 2021
8.390
8.430
8.290
8.390
22,251
+0.02(+0.24%)
Sep 27, 2021
8.530
8.530
8.270
8.370
41,208
+0.11(+1.33%)
Sep 24, 2021
8.380
8.380
8.230
8.260
25,739
-0.12(-1.43%)
Sep 23, 2021
8.370
8.437
8.330
8.380
42,707
+0.04(+0.53%)
Sep 22, 2021
8.360
8.420
8.290
8.336
41,427
+0.09(+1.04%)
Sep 21, 2021
8.470
8.470
8.190
8.250
50,921
+0.08(+0.92%)
Sep 20, 2021
8.280
8.400
8.120
8.174
94,964
-0.42(-4.84%)
Sep 17, 2021
8.500
8.630
8.490
8.590
19,911
-0.04(-0.41%)
Sep 16, 2021
8.610
8.670
8.550
8.625
13,444
-0.07(-0.86%)
Sep 15, 2021
8.705
8.761
8.650
8.700
211,311
-0.05(-0.57%)
Sep 14, 2021
8.770
8.770
8.680
8.750
165,473
-0.12(-1.35%)
Sep 13, 2021
8.855
8.920
8.830
8.870
18,247
+0.08(+0.91%)
Sep 10, 2021
8.790
8.860
8.770
8.790
20,101
+0.04(+0.46%)
Sep 09, 2021
8.720
8.810
8.720
8.750
10,804
+0.04(+0.52%)
Sep 08, 2021
8.770
8.770
8.680
8.705
17,873
-0.05(-0.63%)
Sep 07, 2021
8.760
8.760
8.680
8.760
19,221
+0.19(+2.16%)
Sep 03, 2021
8.480
8.600
8.450
8.575
85,543
+0.13(+1.60%)
Sep 02, 2021
8.400
8.470
8.400
8.440
33,713
-0.08(-0.94%)
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.