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
Geospace Technologie
(NQ:
GEOS
)
10.16
+0.11 (+1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
10.00
10.24
9.620
9.750
49,907
-0.32(-3.18%)
Aug 30, 2021
9.880
10.35
9.740
10.07
35,741
+0.33(+3.39%)
Aug 27, 2021
9.960
9.980
9.640
9.740
21,866
+0.06(+0.62%)
Aug 26, 2021
9.750
9.940
9.560
9.680
19,254
+0.04(+0.41%)
Aug 25, 2021
9.700
9.980
9.505
9.640
28,991
+0.02(+0.21%)
Aug 24, 2021
9.810
10.04
9.370
9.620
34,986
-0.23(-2.34%)
Aug 23, 2021
9.860
10.18
9.270
9.850
43,670
+0.03(+0.31%)
Aug 20, 2021
9.700
10.34
9.700
9.820
28,536
+0.08(+0.82%)
Aug 19, 2021
9.660
9.940
9.630
9.740
30,014
-0.10(-1.02%)
Aug 18, 2021
9.810
10.32
9.010
9.840
17,567
-0.03(-0.30%)
Aug 17, 2021
10.04
10.24
9.760
9.870
39,413
-0.16(-1.60%)
Aug 16, 2021
10.00
10.34
9.720
10.03
24,025
+0.05(+0.50%)
Aug 13, 2021
10.64
10.64
9.980
9.980
13,657
-0.58(-5.49%)
Aug 12, 2021
10.71
10.71
10.29
10.56
23,850
-0.16(-1.49%)
Aug 11, 2021
10.62
10.94
10.52
10.72
30,675
+0.23(+2.19%)
Aug 10, 2021
10.15
10.93
10.14
10.49
37,733
+0.31(+3.05%)
Aug 09, 2021
9.560
10.40
9.160
10.18
100,921
+0.66(+6.93%)
Aug 06, 2021
8.400
9.590
8.400
9.520
30,570
+0.90(+10.50%)
Aug 05, 2021
8.490
8.743
8.490
8.615
6,337
+0.10(+1.12%)
Aug 04, 2021
8.600
8.665
8.310
8.520
81,151
-0.14(-1.62%)
Aug 03, 2021
8.780
8.780
8.405
8.660
33,002
-0.14(-1.59%)
Aug 02, 2021
8.880
9.060
8.550
8.800
27,487
+0.07(+0.80%)
Jul 30, 2021
9.410
9.410
8.730
8.730
29,364
-0.76(-8.01%)
Jul 29, 2021
8.870
9.590
8.870
9.490
62,950
+0.68(+7.72%)
Jul 28, 2021
8.690
8.880
8.560
8.810
22,009
+0.26(+3.04%)
Jul 27, 2021
8.590
8.590
8.270
8.550
33,346
-0.05(-0.58%)
Jul 26, 2021
8.440
8.950
8.430
8.600
33,326
+0.14(+1.65%)
Jul 23, 2021
8.550
8.572
8.330
8.460
16,388
-0.09(-1.05%)
Jul 22, 2021
8.390
8.550
8.150
8.550
14,815
+0.12(+1.42%)
Jul 21, 2021
8.160
8.630
8.160
8.430
17,061
+0.39(+4.85%)
Jul 20, 2021
8.000
8.360
8.000
8.040
32,481
+0.04(+0.50%)
Jul 19, 2021
7.980
8.070
7.791
8.000
28,162
+0.00(+0.00%)
Jul 16, 2021
8.000
8.060
7.970
8.000
26,346
-0.03(-0.37%)
Jul 15, 2021
8.000
8.237
7.980
8.030
20,044
-0.03(-0.37%)
Jul 14, 2021
8.420
8.460
8.030
8.060
18,809
-0.15(-1.83%)
Jul 13, 2021
8.300
8.340
8.080
8.210
19,157
-0.13(-1.56%)
Jul 12, 2021
7.950
8.340
7.810
8.340
16,103
+0.34(+4.25%)
Jul 09, 2021
8.000
8.350
7.970
8.000
40,911
+0.00(+0.00%)
Jul 08, 2021
8.300
8.300
7.780
8.000
65,358
-0.44(-5.21%)
Jul 07, 2021
8.450
8.520
8.440
8.440
108,819
-0.06(-0.71%)
Jul 06, 2021
8.580
8.790
8.410
8.500
11,141
-0.11(-1.28%)
Jul 02, 2021
8.370
8.740
8.350
8.610
18,780
+0.20(+2.38%)
Jul 01, 2021
8.150
8.740
8.150
8.410
34,423
+0.32(+3.96%)
Jun 30, 2021
8.000
8.260
7.930
8.090
32,985
+0.07(+0.87%)
Jun 29, 2021
8.010
8.200
7.890
8.020
28,505
-0.01(-0.12%)
Jun 28, 2021
8.050
8.075
7.742
8.030
23,080
-0.02(-0.25%)
Jun 25, 2021
8.190
8.280
8.050
8.050
19,254
-0.19(-2.31%)
Jun 24, 2021
8.190
8.250
8.070
8.240
22,223
+0.04(+0.49%)
Jun 23, 2021
8.130
8.400
7.980
8.200
18,881
+0.20(+2.50%)
Jun 22, 2021
8.090
8.180
7.990
8.000
49,149
-0.05(-0.62%)
Jun 21, 2021
8.070
8.250
8.010
8.050
21,005
-0.03(-0.37%)
Jun 18, 2021
8.060
8.290
8.000
8.080
34,137
+0.05(+0.62%)
Jun 17, 2021
8.570
8.930
8.020
8.030
47,071
-0.50(-5.86%)
Jun 16, 2021
8.720
8.950
8.520
8.530
37,728
-0.25(-2.85%)
Jun 15, 2021
8.810
8.900
8.530
8.780
13,020
+0.01(+0.11%)
Jun 14, 2021
8.890
8.900
8.520
8.770
23,288
-0.07(-0.79%)
Jun 11, 2021
8.560
8.900
8.560
8.840
22,435
+0.25(+2.91%)
Jun 10, 2021
8.710
8.920
8.510
8.590
19,901
+0.01(+0.12%)
Jun 09, 2021
8.760
8.820
8.480
8.580
23,699
-0.10(-1.15%)
Jun 08, 2021
8.820
8.850
8.640
8.680
8,972
-0.09(-1.03%)
Jun 07, 2021
8.990
9.148
8.700
8.770
26,480
-0.31(-3.41%)
Jun 04, 2021
8.880
9.190
8.765
9.080
45,678
+0.28(+3.18%)
Jun 03, 2021
8.500
9.010
8.500
8.800
24,411
+0.35(+4.08%)
Jun 02, 2021
8.410
8.840
8.312
8.455
35,022
+0.04(+0.54%)
Jun 01, 2021
8.270
8.880
8.200
8.410
23,685
+0.25(+3.06%)
May 28, 2021
8.300
8.340
8.040
8.160
7,364
-0.08(-0.97%)
May 27, 2021
8.120
8.280
8.120
8.240
7,524
+0.07(+0.86%)
May 26, 2021
8.200
8.380
8.010
8.170
14,318
+0.05(+0.62%)
May 25, 2021
8.250
8.305
7.990
8.120
85,452
-0.13(-1.58%)
May 24, 2021
8.160
8.340
8.025
8.250
26,096
+0.16(+1.98%)
May 21, 2021
8.280
8.280
8.000
8.090
17,663
-0.19(-2.29%)
May 20, 2021
8.130
8.390
8.130
8.280
9,960
+0.26(+3.24%)
May 19, 2021
8.250
8.399
7.960
8.020
40,885
-0.23(-2.79%)
May 18, 2021
8.070
8.430
8.070
8.250
30,070
+0.22(+2.74%)
May 17, 2021
8.260
8.330
8.000
8.030
12,995
+0.03(+0.37%)
May 14, 2021
7.810
8.080
7.750
8.000
26,277
+0.18(+2.30%)
May 13, 2021
8.000
8.007
7.728
7.820
14,807
-0.23(-2.86%)
May 12, 2021
7.810
8.410
7.810
8.050
53,187
+0.17(+2.09%)
May 11, 2021
7.555
8.230
7.300
7.885
15,200
+0.21(+2.67%)
May 10, 2021
7.770
8.110
7.680
7.680
29,187
-0.09(-1.16%)
May 07, 2021
7.700
8.590
7.360
7.770
79,812
-0.03(-0.38%)
May 06, 2021
7.957
8.092
7.683
7.800
11,926
+0.10(+1.30%)
May 05, 2021
7.400
7.980
7.400
7.700
16,647
+0.30(+4.05%)
May 04, 2021
7.660
7.660
7.390
7.400
14,774
-0.25(-3.27%)
May 03, 2021
7.640
7.850
7.600
7.650
15,469
+0.13(+1.73%)
Apr 30, 2021
7.760
7.810
7.520
7.520
23,200
-0.32(-4.08%)
Apr 29, 2021
7.900
8.190
7.780
7.840
12,301
+0.03(+0.38%)
Apr 28, 2021
7.950
8.240
7.780
7.810
14,961
-0.09(-1.14%)
Apr 27, 2021
8.060
8.100
7.790
7.900
11,500
-0.07(-0.88%)
Apr 26, 2021
8.160
8.286
7.950
7.970
16,350
-0.22(-2.69%)
Apr 23, 2021
7.920
8.190
7.820
8.190
18,800
+0.24(+3.02%)
Apr 22, 2021
7.930
8.230
7.860
7.950
14,725
+0.13(+1.66%)
Apr 21, 2021
7.780
8.040
7.601
7.820
18,654
+0.07(+0.90%)
Apr 20, 2021
8.110
8.300
7.750
7.750
104,948
-0.48(-5.83%)
Apr 19, 2021
8.290
8.490
8.230
8.230
20,493
-0.03(-0.36%)
Apr 16, 2021
8.490
8.500
8.260
8.260
112,400
-0.24(-2.82%)
Apr 15, 2021
8.480
8.540
8.339
8.500
31,720
+0.15(+1.80%)
Apr 14, 2021
8.230
8.510
8.200
8.350
36,789
+0.13(+1.58%)
Apr 13, 2021
8.270
8.550
8.130
8.220
51,398
-0.18(-2.14%)
Apr 12, 2021
8.760
8.780
8.320
8.400
18,977
-0.31(-3.56%)
Apr 09, 2021
8.650
8.810
8.620
8.710
17,000
-0.01(-0.11%)
Apr 08, 2021
9.250
9.250
8.640
8.720
19,584
-0.41(-4.49%)
Apr 07, 2021
8.800
9.470
8.800
9.130
22,300
+0.33(+3.75%)
Apr 06, 2021
8.990
9.000
8.800
8.800
25,495
-0.20(-2.22%)
Apr 05, 2021
9.170
9.170
8.880
9.000
23,587
-0.01(-0.11%)
Apr 01, 2021
9.260
9.360
8.830
9.010
32,400
-0.11(-1.21%)
Mar 31, 2021
9.130
9.210
8.990
9.120
23,031
-0.02(-0.22%)
Mar 30, 2021
9.060
9.140
9.000
9.140
29,741
-0.04(-0.44%)
Mar 29, 2021
9.180
9.200
8.905
9.180
25,807
-0.13(-1.40%)
Mar 26, 2021
9.220
9.345
8.920
9.310
51,400
+0.27(+2.99%)
Mar 25, 2021
8.640
9.050
8.450
9.040
35,572
+0.20(+2.26%)
Mar 24, 2021
8.960
9.412
8.750
8.840
75,802
+0.13(+1.49%)
Mar 23, 2021
8.810
9.200
8.700
8.710
62,056
-0.57(-6.14%)
Mar 22, 2021
9.470
9.830
9.100
9.280
47,168
-0.18(-1.90%)
Mar 19, 2021
10.29
10.29
9.460
9.460
104,700
-0.98(-9.39%)
Mar 18, 2021
11.00
11.14
10.40
10.44
47,801
-0.42(-3.87%)
Mar 17, 2021
11.00
11.00
10.65
10.86
26,532
+0.03(+0.28%)
Mar 16, 2021
10.90
11.46
10.48
10.83
56,980
-0.05(-0.46%)
Mar 15, 2021
10.89
11.00
10.65
10.88
28,485
-0.13(-1.18%)
Mar 12, 2021
11.12
11.20
10.84
11.01
25,500
+0.04(+0.36%)
Mar 11, 2021
11.03
11.38
10.86
10.97
35,534
+0.14(+1.29%)
Mar 10, 2021
10.66
10.91
10.59
10.83
27,785
+0.06(+0.56%)
Mar 09, 2021
10.64
10.99
10.55
10.77
29,233
+0.27(+2.57%)
Mar 08, 2021
10.77
10.81
10.44
10.50
40,196
-0.27(-2.51%)
Mar 05, 2021
10.14
10.81
10.01
10.77
34,200
+0.70(+6.95%)
Mar 04, 2021
10.15
10.17
9.930
10.07
38,400
-0.08(-0.79%)
Mar 03, 2021
10.82
10.82
10.04
10.15
18,376
-0.19(-1.84%)
Mar 02, 2021
10.60
10.76
10.29
10.34
32,087
-0.06(-0.58%)
Mar 01, 2021
10.25
10.51
10.12
10.40
66,312
+0.55(+5.58%)
Feb 26, 2021
11.11
11.11
9.500
9.850
103,300
-1.37(-12.21%)
Feb 25, 2021
12.40
12.40
11.07
11.22
80,054
-0.99(-8.11%)
Feb 24, 2021
11.61
12.32
11.61
12.21
118,944
+0.80(+7.01%)
Feb 23, 2021
10.80
11.50
10.62
11.41
102,332
+0.61(+5.65%)
Feb 22, 2021
10.33
10.97
10.15
10.80
87,800
+0.63(+6.19%)
Feb 19, 2021
10.25
10.64
10.02
10.17
70,400
-0.15(-1.45%)
Feb 18, 2021
9.960
10.32
9.774
10.32
73,107
+0.25(+2.48%)
Feb 17, 2021
9.880
10.14
9.620
10.07
49,032
+0.19(+1.92%)
Feb 16, 2021
9.290
10.08
9.290
9.880
47,574
+0.63(+6.81%)
Feb 12, 2021
8.820
9.320
8.740
9.250
86,900
+0.31(+3.47%)
Feb 11, 2021
8.780
9.000
8.650
8.940
27,740
+0.13(+1.48%)
Feb 10, 2021
9.010
9.180
8.800
8.810
59,822
-0.10(-1.12%)
Feb 09, 2021
9.050
9.150
8.843
8.910
52,742
-0.10(-1.11%)
Feb 08, 2021
9.050
9.361
9.000
9.010
71,553
-0.04(-0.44%)
Feb 05, 2021
9.060
9.170
8.900
9.050
93,400
+0.15(+1.69%)
Feb 04, 2021
9.300
9.710
8.780
8.900
62,877
-0.04(-0.45%)
Feb 03, 2021
8.840
9.120
8.778
8.940
21,996
+0.20(+2.29%)
Feb 02, 2021
8.660
9.070
8.500
8.740
66,950
+0.07(+0.81%)
Feb 01, 2021
8.380
8.920
8.210
8.670
60,199
+0.52(+6.38%)
Jan 29, 2021
8.410
8.700
8.150
8.150
39,200
-0.21(-2.51%)
Jan 28, 2021
8.730
8.730
8.160
8.360
34,299
-0.15(-1.76%)
Jan 27, 2021
8.870
8.870
8.510
8.510
21,732
-0.62(-6.79%)
Jan 26, 2021
9.240
9.240
8.800
9.130
59,119
+0.08(+0.88%)
Jan 25, 2021
9.000
9.120
8.670
9.050
33,520
+0.32(+3.67%)
Jan 22, 2021
8.710
8.970
8.650
8.730
31,900
+0.01(+0.11%)
Jan 21, 2021
9.282
9.300
8.710
8.720
29,071
-0.54(-5.83%)
Jan 20, 2021
9.340
9.570
9.050
9.260
26,743
-0.07(-0.75%)
Jan 19, 2021
9.150
9.350
8.892
9.330
45,091
+0.34(+3.78%)
Jan 15, 2021
9.425
9.425
8.800
8.990
31,600
-0.67(-6.94%)
Jan 14, 2021
9.180
9.670
9.155
9.660
19,019
+0.57(+6.27%)
Jan 13, 2021
9.340
9.360
8.910
9.090
16,893
-0.20(-2.15%)
Jan 12, 2021
8.970
9.390
8.926
9.290
26,983
+0.41(+4.62%)
Jan 11, 2021
8.795
9.215
8.795
8.880
37,959
-0.05(-0.56%)
Jan 08, 2021
9.280
9.341
8.700
8.930
30,100
-0.36(-3.88%)
Jan 07, 2021
9.590
9.590
9.217
9.290
13,631
-0.07(-0.75%)
Jan 06, 2021
9.730
9.730
9.190
9.360
68,192
-0.05(-0.53%)
Jan 05, 2021
8.820
9.750
8.820
9.410
42,059
+0.63(+7.18%)
Jan 04, 2021
8.570
9.000
8.500
8.780
50,425
+0.22(+2.57%)
Dec 31, 2020
8.560
8.560
8.560
44,757
-0.46(-5.10%)
Dec 30, 2020
8.960
9.280
8.876
9.020
44,757
-0.09(-0.99%)
Dec 29, 2020
9.240
9.240
8.600
9.110
69,228
-0.17(-1.83%)
Dec 28, 2020
10.15
10.15
9.240
9.280
62,685
-0.87(-8.57%)
Dec 24, 2020
9.980
10.15
9.850
10.15
47,300
+0.17(+1.70%)
Dec 23, 2020
10.28
10.28
9.920
9.980
74,927
-0.17(-1.67%)
Dec 22, 2020
10.11
10.22
10.00
10.15
110,700
+0.04(+0.40%)
Dec 21, 2020
9.490
10.29
8.820
10.11
137,109
+0.27(+2.74%)
Dec 18, 2020
9.250
10.21
9.160
9.840
352,400
+0.71(+7.78%)
Dec 17, 2020
8.870
9.160
8.870
9.130
55,946
+0.13(+1.44%)
Dec 16, 2020
9.030
9.040
8.870
9.000
82,175
-0.02(-0.22%)
Dec 15, 2020
8.830
9.090
8.780
9.020
84,074
+0.20(+2.27%)
Dec 14, 2020
8.760
9.009
8.680
8.820
107,014
+0.24(+2.80%)
Dec 11, 2020
9.050
9.050
8.320
8.580
122,700
-0.53(-5.82%)
Dec 10, 2020
7.820
9.190
7.820
9.110
155,284
+0.72(+8.58%)
Dec 09, 2020
8.290
8.750
8.110
8.390
149,507
+0.16(+1.94%)
Dec 08, 2020
8.030
8.480
8.010
8.230
163,927
+0.22(+2.75%)
Dec 07, 2020
7.680
8.100
7.600
8.010
317,466
+0.35(+4.57%)
Dec 04, 2020
7.120
7.730
6.890
7.660
253,500
+0.77(+11.18%)
Dec 03, 2020
6.320
7.180
6.310
6.890
528,045
+0.61(+9.71%)
Dec 02, 2020
5.980
6.320
5.980
6.280
298,826
+0.38(+6.44%)
Dec 01, 2020
6.430
6.630
5.900
5.900
2,858,612
-0.31(-4.99%)
Nov 30, 2020
6.410
6.600
6.150
6.210
487,393
-0.12(-1.90%)
Nov 27, 2020
6.520
7.000
6.210
6.330
676,900
-1.06(-14.34%)
Nov 25, 2020
6.930
7.650
6.830
7.390
101,000
+0.40(+5.72%)
Nov 24, 2020
6.600
7.090
6.600
6.990
53,390
+0.44(+6.72%)
Nov 23, 2020
6.590
6.720
6.470
6.550
42,003
-0.03(-0.46%)
Nov 20, 2020
5.796
6.740
5.796
6.580
50,000
+0.06(+0.92%)
Nov 19, 2020
5.770
6.550
5.690
6.520
83,034
+0.65(+11.07%)
Nov 18, 2020
6.060
6.150
5.810
5.870
172,052
-0.23(-3.77%)
Nov 17, 2020
5.790
6.150
5.790
6.100
127,196
+0.31(+5.35%)
Nov 16, 2020
5.880
5.939
5.740
5.790
40,954
+0.10(+1.76%)
Nov 13, 2020
5.440
5.820
5.440
5.690
37,500
+0.23(+4.21%)
Nov 12, 2020
5.630
5.750
5.290
5.460
35,290
-0.29(-5.04%)
Nov 11, 2020
5.670
5.850
5.580
5.750
30,495
+0.08(+1.41%)
Nov 10, 2020
5.500
5.830
5.500
5.670
38,277
+0.15(+2.72%)
Nov 09, 2020
5.550
5.690
5.470
5.520
52,926
+0.37(+7.18%)
Nov 06, 2020
5.320
5.350
5.050
5.150
24,900
-0.08(-1.53%)
Nov 05, 2020
5.150
5.320
5.130
5.230
16,813
+0.08(+1.55%)
Nov 04, 2020
5.160
5.425
5.040
5.150
26,713
-0.03(-0.58%)
Nov 03, 2020
5.240
5.560
5.150
5.180
24,356
+0.03(+0.58%)
Nov 02, 2020
5.200
5.650
5.020
5.150
76,554
+0.02(+0.39%)
Oct 30, 2020
5.520
5.520
5.130
5.130
50,100
-0.10(-1.91%)
Oct 29, 2020
5.440
5.440
5.100
5.230
55,982
-0.25(-4.56%)
Oct 28, 2020
5.720
5.765
5.360
5.480
58,115
-0.27(-4.70%)
Oct 27, 2020
5.944
5.944
5.750
5.750
19,532
-0.01(-0.17%)
Oct 26, 2020
5.870
5.895
5.600
5.760
67,404
-0.12(-2.04%)
Oct 23, 2020
5.900
5.910
5.650
5.880
32,400
+0.04(+0.68%)
Oct 22, 2020
5.950
5.976
5.790
5.840
22,299
-0.03(-0.51%)
Oct 21, 2020
5.960
6.105
5.760
5.870
27,863
-0.04(-0.68%)
Oct 20, 2020
5.880
5.990
5.840
5.910
14,801
+0.06(+1.03%)
Oct 19, 2020
5.760
5.997
5.750
5.850
36,356
+0.10(+1.74%)
Oct 16, 2020
5.820
5.870
5.750
5.750
15,900
-0.11(-1.88%)
Oct 15, 2020
5.750
5.900
5.730
5.860
34,429
+0.09(+1.56%)
Oct 14, 2020
5.810
5.880
5.720
5.770
19,090
+0.05(+0.87%)
Oct 13, 2020
6.000
6.070
5.600
5.720
53,349
-0.13(-2.22%)
Oct 12, 2020
6.120
6.195
5.710
5.850
56,242
-0.26(-4.26%)
Oct 09, 2020
6.000
6.110
5.920
6.110
41,400
+0.09(+1.50%)
Oct 08, 2020
6.000
6.180
5.990
6.020
29,174
+0.05(+0.84%)
Oct 07, 2020
6.290
6.290
5.920
5.970
42,940
-0.20(-3.24%)
Oct 06, 2020
6.280
6.465
6.170
6.170
48,214
-0.11(-1.75%)
Oct 05, 2020
6.320
6.480
6.260
6.280
29,425
+0.10(+1.62%)
Oct 02, 2020
5.950
6.200
5.950
6.180
25,900
+0.10(+1.64%)
Oct 01, 2020
6.160
6.210
5.990
6.080
108,791
-0.10(-1.62%)
Sep 30, 2020
6.160
6.250
6.070
6.180
49,826
+0.02(+0.32%)
Sep 29, 2020
6.020
6.220
6.017
6.160
80,639
-0.09(-1.44%)
Sep 28, 2020
5.780
6.415
5.780
6.250
48,973
+0.57(+10.04%)
Sep 25, 2020
5.690
5.755
5.640
5.680
35,700
-0.08(-1.39%)
Sep 24, 2020
5.750
5.800
5.660
5.760
29,418
+0.01(+0.17%)
Sep 23, 2020
5.940
6.030
5.730
5.750
64,401
-0.16(-2.71%)
Sep 22, 2020
6.000
6.000
5.850
5.910
30,494
-0.02(-0.34%)
Sep 21, 2020
6.060
6.110
5.890
5.930
53,917
-0.28(-4.51%)
Sep 18, 2020
6.340
6.370
6.140
6.210
211,100
-0.12(-1.90%)
Sep 17, 2020
6.200
6.400
6.150
6.330
45,870
+0.10(+1.61%)
Sep 16, 2020
6.280
6.380
6.180
6.230
60,937
+0.05(+0.81%)
Sep 15, 2020
6.270
6.290
6.020
6.180
59,058
+0.02(+0.32%)
Sep 14, 2020
6.240
6.360
6.150
6.160
37,361
-0.03(-0.48%)
Sep 11, 2020
6.210
6.390
6.190
6.190
39,300
-0.02(-0.32%)
Sep 10, 2020
6.260
6.305
6.180
6.210
33,264
-0.08(-1.27%)
Sep 09, 2020
6.350
6.410
6.070
6.290
56,260
-0.02(-0.32%)
Sep 08, 2020
6.150
6.470
6.120
6.310
50,896
+0.03(+0.48%)
Sep 04, 2020
6.330
6.560
6.100
6.280
76,600
-0.01(-0.16%)
Sep 03, 2020
6.430
6.545
6.260
6.290
73,125
-0.14(-2.18%)
Sep 02, 2020
6.810
6.850
6.420
6.430
39,859
-0.25(-3.74%)
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.