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
Upland Software Inc
(NQ:
UPLD
)
2.810
-0.030 (-1.06%)
Streaming Delayed Price
Updated: 10:20 AM EDT, May 23, 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 (%)
May 22, 2024
2.710
2.840
2.610
2.840
233,785
+0.16(+5.97%)
May 21, 2024
2.770
2.860
2.660
2.680
122,963
-0.11(-3.94%)
May 20, 2024
2.770
2.835
2.710
2.790
110,139
+0.01(+0.36%)
May 17, 2024
2.820
2.920
2.775
2.780
168,219
-0.07(-2.46%)
May 16, 2024
2.770
2.935
2.770
2.850
237,599
+0.07(+2.52%)
May 15, 2024
3.010
3.048
2.780
2.780
357,520
-0.19(-6.40%)
May 14, 2024
2.970
3.240
2.970
2.970
479,373
+0.04(+1.37%)
May 13, 2024
2.810
3.060
2.800
2.930
395,203
+0.13(+4.64%)
May 10, 2024
2.970
3.010
2.710
2.800
426,252
-0.17(-5.72%)
May 09, 2024
2.940
3.120
2.863
2.970
373,151
+0.03(+0.85%)
May 08, 2024
3.350
3.350
2.880
2.945
516,126
-0.42(-12.35%)
May 07, 2024
3.150
3.550
2.990
3.360
1,600,764
+0.17(+5.33%)
May 06, 2024
2.570
3.550
2.500
3.190
5,291,228
+0.60(+23.17%)
May 03, 2024
2.340
3.630
2.230
2.590
20,311,482
+0.57(+28.22%)
May 02, 2024
2.090
2.090
1.895
2.020
392,419
-0.03(-1.46%)
May 01, 2024
2.180
2.335
2.040
2.050
264,947
-0.11(-5.09%)
Apr 30, 2024
2.260
2.310
2.150
2.160
76,817
-0.10(-4.42%)
Apr 29, 2024
2.250
2.290
2.240
2.260
63,100
+0.06(+2.73%)
Apr 26, 2024
2.200
2.235
2.160
2.200
67,085
+0.04(+1.85%)
Apr 25, 2024
2.350
2.355
2.135
2.160
137,541
-0.08(-3.79%)
Apr 24, 2024
2.220
2.280
2.158
2.245
109,491
+0.04(+1.58%)
Apr 23, 2024
2.250
2.325
2.210
2.210
104,202
-0.06(-2.64%)
Apr 22, 2024
2.200
2.310
2.174
2.270
157,699
+0.11(+5.09%)
Apr 19, 2024
2.320
2.320
2.085
2.160
214,821
-0.16(-6.90%)
Apr 18, 2024
2.340
2.355
2.285
2.320
89,346
+0.01(+0.43%)
Apr 17, 2024
2.270
2.370
2.245
2.310
133,913
+0.07(+3.12%)
Apr 16, 2024
2.280
2.340
2.155
2.240
172,803
-0.07(-3.03%)
Apr 15, 2024
2.520
2.565
2.235
2.310
180,920
-0.21(-8.33%)
Apr 12, 2024
2.790
2.790
2.520
2.520
94,201
-0.26(-9.35%)
Apr 11, 2024
2.860
2.969
2.705
2.780
114,614
-0.09(-3.14%)
Apr 10, 2024
3.100
3.110
2.780
2.870
176,241
-0.16(-5.28%)
Apr 09, 2024
2.890
3.120
2.890
3.030
141,921
+0.16(+5.57%)
Apr 08, 2024
2.890
2.940
2.818
2.870
63,945
-0.02(-0.69%)
Apr 05, 2024
2.830
2.905
2.790
2.890
97,507
+0.02(+0.70%)
Apr 04, 2024
2.880
2.980
2.825
2.870
86,763
+0.03(+1.06%)
Apr 03, 2024
2.810
2.950
2.805
2.840
143,221
-0.02(-0.70%)
Apr 02, 2024
2.860
2.895
2.785
2.860
112,693
-0.03(-1.04%)
Apr 01, 2024
3.120
3.120
2.845
2.890
155,999
-0.20(-6.47%)
Mar 28, 2024
3.030
3.240
3.000
3.090
282,587
+0.05(+1.64%)
Mar 27, 2024
3.060
3.085
2.975
3.040
393,070
-0.01(-0.33%)
Mar 26, 2024
3.050
3.200
3.040
3.050
209,470
+0.04(+1.33%)
Mar 25, 2024
2.800
3.180
2.800
3.010
300,516
+0.20(+7.12%)
Mar 22, 2024
2.800
2.925
2.800
2.810
154,561
+0.01(+0.36%)
Mar 21, 2024
2.630
2.825
2.630
2.800
164,228
+0.18(+6.87%)
Mar 20, 2024
2.520
2.710
2.470
2.620
236,643
+0.10(+3.97%)
Mar 19, 2024
2.450
2.590
2.450
2.520
165,514
+0.06(+2.44%)
Mar 18, 2024
2.390
2.510
2.345
2.460
260,182
+0.05(+2.07%)
Mar 15, 2024
2.400
2.426
2.380
2.410
122,470
+0.01(+0.42%)
Mar 14, 2024
2.380
2.405
2.325
2.400
184,350
+0.04(+1.69%)
Mar 13, 2024
2.540
2.540
2.355
2.360
425,399
-0.11(-4.45%)
Mar 12, 2024
2.490
2.600
2.470
2.470
593,107
-0.03(-1.20%)
Mar 11, 2024
2.580
2.650
2.495
2.500
253,030
-0.04(-1.57%)
Mar 08, 2024
2.660
2.750
2.530
2.540
160,481
-0.10(-3.79%)
Mar 07, 2024
2.630
2.750
2.620
2.640
414,530
+0.04(+1.54%)
Mar 06, 2024
2.530
2.620
2.519
2.600
193,536
+0.10(+4.00%)
Mar 05, 2024
2.530
2.595
2.480
2.500
260,811
-0.05(-1.96%)
Mar 04, 2024
2.810
2.810
2.535
2.550
306,897
-0.26(-9.25%)
Mar 01, 2024
2.940
3.220
2.800
2.810
359,565
-0.12(-4.10%)
Feb 29, 2024
2.690
3.030
2.640
2.930
500,378
+0.29(+10.98%)
Feb 28, 2024
2.580
2.670
2.430
2.640
514,916
+0.06(+2.33%)
Feb 27, 2024
2.730
2.760
2.580
2.580
510,496
-0.15(-5.49%)
Feb 26, 2024
2.760
2.830
2.680
2.730
496,591
-0.09(-3.19%)
Feb 23, 2024
3.790
3.880
2.600
2.820
1,338,454
-1.60(-36.20%)
Feb 22, 2024
4.640
4.640
4.420
4.420
135,645
-0.10(-2.21%)
Feb 21, 2024
4.690
4.696
4.510
4.520
147,902
-0.22(-4.64%)
Feb 20, 2024
4.770
4.825
4.710
4.740
146,028
-0.05(-1.04%)
Feb 16, 2024
4.640
4.890
4.580
4.790
178,975
+0.08(+1.70%)
Feb 15, 2024
4.760
4.760
4.565
4.710
130,776
+0.03(+0.64%)
Feb 14, 2024
4.540
4.700
4.480
4.680
99,724
+0.24(+5.41%)
Feb 13, 2024
4.750
4.750
4.430
4.440
125,988
-0.45(-9.20%)
Feb 12, 2024
4.650
4.945
4.650
4.890
110,373
+0.21(+4.49%)
Feb 09, 2024
4.430
4.750
4.430
4.680
231,015
+0.02(+0.43%)
Feb 08, 2024
4.410
4.665
4.400
4.660
148,307
+0.23(+5.19%)
Feb 07, 2024
4.470
4.480
4.330
4.430
169,891
-0.01(-0.23%)
Feb 06, 2024
4.450
4.495
4.415
4.440
120,521
-0.01(-0.22%)
Feb 05, 2024
4.310
4.535
4.200
4.450
219,534
+0.11(+2.53%)
Feb 02, 2024
4.250
4.455
4.170
4.340
127,019
+0.04(+0.93%)
Feb 01, 2024
4.200
4.380
4.180
4.300
150,298
+0.15(+3.61%)
Jan 31, 2024
4.170
4.290
4.135
4.150
152,634
-0.02(-0.48%)
Jan 30, 2024
4.270
4.280
4.140
4.170
80,617
-0.12(-2.80%)
Jan 29, 2024
4.150
4.335
4.100
4.290
83,701
+0.15(+3.62%)
Jan 26, 2024
4.100
4.190
4.100
4.140
81,860
+0.06(+1.47%)
Jan 25, 2024
4.120
4.120
4.010
4.080
108,609
+0.00(+0.00%)
Jan 24, 2024
4.240
4.240
4.060
4.080
150,902
-0.05(-1.21%)
Jan 23, 2024
4.160
4.210
4.060
4.130
138,911
+0.01(+0.24%)
Jan 22, 2024
4.090
4.210
4.035
4.120
207,898
+0.06(+1.48%)
Jan 19, 2024
3.930
4.060
3.820
4.060
115,515
+0.15(+3.84%)
Jan 18, 2024
3.840
3.930
3.745
3.910
131,060
+0.13(+3.44%)
Jan 17, 2024
3.910
3.910
3.720
3.780
129,893
-0.08(-2.07%)
Jan 16, 2024
4.100
4.100
3.800
3.860
170,985
-0.19(-4.69%)
Jan 12, 2024
4.140
4.225
4.030
4.050
169,746
-0.06(-1.46%)
Jan 11, 2024
4.020
4.160
3.960
4.110
177,067
+0.10(+2.49%)
Jan 10, 2024
3.950
4.090
3.905
4.010
231,898
+0.05(+1.26%)
Jan 09, 2024
4.120
4.135
3.920
3.960
302,625
-0.18(-4.35%)
Jan 08, 2024
4.110
4.210
4.045
4.140
131,677
+0.04(+0.98%)
Jan 05, 2024
4.170
4.340
4.100
4.100
185,357
-0.08(-1.91%)
Jan 04, 2024
4.070
4.205
4.000
4.180
195,306
+0.08(+1.95%)
Jan 03, 2024
4.180
4.250
4.090
4.100
215,356
-0.13(-3.07%)
Jan 02, 2024
4.200
4.390
4.180
4.230
210,161
+0.00(+0.00%)
Dec 29, 2023
4.370
4.412
4.170
4.230
296,663
-0.14(-3.20%)
Dec 28, 2023
4.350
4.430
4.310
4.370
127,453
-0.03(-0.68%)
Dec 27, 2023
4.290
4.565
4.249
4.400
219,143
+0.13(+3.04%)
Dec 26, 2023
4.200
4.370
4.200
4.270
232,202
+0.06(+1.43%)
Dec 22, 2023
4.260
4.290
4.185
4.210
99,071
-0.02(-0.47%)
Dec 21, 2023
4.250
4.360
4.170
4.230
143,594
+0.10(+2.42%)
Dec 20, 2023
4.410
4.410
4.100
4.130
234,442
-0.30(-6.77%)
Dec 19, 2023
4.510
4.560
4.320
4.430
293,888
-0.06(-1.34%)
Dec 18, 2023
4.580
4.670
4.490
4.490
197,065
-0.12(-2.60%)
Dec 15, 2023
4.750
4.750
4.410
4.610
272,636
-0.11(-2.33%)
Dec 14, 2023
4.630
4.830
4.615
4.720
213,404
+0.20(+4.42%)
Dec 13, 2023
4.380
4.670
4.220
4.520
295,247
+0.14(+3.20%)
Dec 12, 2023
4.530
4.530
4.375
4.380
143,119
-0.07(-1.57%)
Dec 11, 2023
4.500
4.555
4.420
4.450
145,071
-0.11(-2.41%)
Dec 08, 2023
4.620
4.620
4.410
4.560
95,622
+0.03(+0.66%)
Dec 07, 2023
4.720
4.760
4.460
4.530
135,176
-0.18(-3.82%)
Dec 06, 2023
4.990
5.030
4.680
4.710
169,043
-0.27(-5.42%)
Dec 05, 2023
4.890
5.020
4.790
4.980
159,243
+0.03(+0.61%)
Dec 04, 2023
4.910
4.980
4.695
4.950
273,309
+0.00(+0.00%)
Dec 01, 2023
4.780
5.011
4.750
4.950
330,130
+0.23(+4.87%)
Nov 30, 2023
5.010
5.050
4.660
4.720
1,118,886
-0.25(-5.03%)
Nov 29, 2023
5.000
5.278
4.970
4.970
425,102
+0.00(+0.00%)
Nov 28, 2023
4.690
4.995
4.617
4.970
177,009
+0.26(+5.52%)
Nov 27, 2023
4.770
4.830
4.570
4.710
356,828
-0.12(-2.48%)
Nov 24, 2023
4.500
4.925
4.495
4.830
248,421
+0.35(+7.81%)
Nov 22, 2023
4.450
4.500
4.230
4.480
232,680
+0.16(+3.70%)
Nov 21, 2023
4.680
4.680
4.255
4.320
361,691
-0.43(-9.05%)
Nov 20, 2023
4.620
4.900
4.620
4.750
162,165
+0.06(+1.28%)
Nov 17, 2023
4.560
4.690
4.520
4.690
140,185
+0.16(+3.53%)
Nov 16, 2023
4.500
4.650
4.385
4.530
150,205
+0.04(+0.89%)
Nov 15, 2023
4.520
4.710
4.460
4.490
299,751
+0.00(+0.00%)
Nov 14, 2023
4.280
4.510
4.280
4.490
138,568
+0.26(+6.15%)
Nov 13, 2023
4.040
4.335
4.040
4.230
156,344
+0.13(+3.17%)
Nov 10, 2023
4.190
4.221
3.710
4.100
354,454
-0.40(-8.89%)
Nov 09, 2023
4.950
4.960
4.470
4.500
179,150
-0.46(-9.27%)
Nov 08, 2023
4.860
4.980
4.730
4.960
183,836
+0.18(+3.77%)
Nov 07, 2023
4.390
4.900
4.390
4.780
407,218
+0.31(+6.94%)
Nov 06, 2023
4.340
4.620
4.319
4.470
288,193
+0.19(+4.44%)
Nov 03, 2023
4.140
4.300
3.830
4.280
323,609
+0.56(+15.05%)
Nov 02, 2023
3.530
3.760
3.430
3.720
316,016
+0.36(+10.71%)
Nov 01, 2023
3.330
3.380
3.220
3.360
86,822
+0.02(+0.60%)
Oct 31, 2023
3.320
3.420
3.310
3.340
140,433
+0.02(+0.60%)
Oct 30, 2023
3.490
3.490
3.305
3.320
121,248
-0.04(-1.19%)
Oct 27, 2023
3.410
3.415
3.285
3.360
138,941
-0.05(-1.47%)
Oct 26, 2023
3.360
3.480
3.326
3.410
217,420
+0.04(+1.19%)
Oct 25, 2023
3.370
3.505
3.300
3.370
189,001
-0.03(-0.88%)
Oct 24, 2023
3.660
3.660
3.400
3.400
201,215
-0.14(-3.95%)
Oct 23, 2023
3.650
3.700
3.530
3.540
140,342
-0.12(-3.28%)
Oct 20, 2023
3.860
3.880
3.660
3.660
241,776
-0.20(-5.18%)
Oct 19, 2023
3.860
3.965
3.835
3.860
117,742
+0.02(+0.52%)
Oct 18, 2023
3.970
3.970
3.795
3.840
157,550
-0.19(-4.71%)
Oct 17, 2023
4.210
4.240
4.020
4.030
172,976
-0.13(-3.12%)
Oct 16, 2023
4.150
4.325
4.100
4.160
165,175
+0.04(+0.97%)
Oct 13, 2023
4.440
4.450
4.120
4.120
212,972
-0.35(-7.83%)
Oct 12, 2023
4.610
4.610
4.400
4.470
186,109
-0.13(-2.83%)
Oct 11, 2023
4.620
4.760
4.490
4.600
234,159
-0.02(-0.43%)
Oct 10, 2023
4.530
4.710
4.500
4.620
153,301
+0.11(+2.44%)
Oct 09, 2023
4.470
4.590
4.375
4.510
141,739
-0.04(-0.88%)
Oct 06, 2023
4.340
4.655
4.298
4.550
146,306
+0.19(+4.36%)
Oct 05, 2023
4.380
4.455
4.260
4.360
246,786
-0.07(-1.58%)
Oct 04, 2023
4.500
4.570
4.410
4.430
266,833
-0.05(-1.12%)
Oct 03, 2023
4.380
4.555
4.330
4.480
436,277
+0.06(+1.36%)
Oct 02, 2023
4.620
4.625
4.395
4.420
272,097
-0.20(-4.33%)
Sep 29, 2023
4.460
4.740
4.435
4.620
331,745
+0.20(+4.52%)
Sep 28, 2023
4.370
4.570
4.195
4.420
273,849
+0.05(+1.14%)
Sep 27, 2023
4.180
4.490
4.110
4.370
594,021
+0.20(+4.80%)
Sep 26, 2023
4.100
4.290
4.065
4.170
341,028
-0.01(-0.24%)
Sep 25, 2023
3.960
4.220
4.075
4.180
212,700
+0.17(+4.24%)
Sep 22, 2023
4.000
4.180
3.945
4.010
232,369
+0.01(+0.25%)
Sep 21, 2023
3.920
4.085
3.910
4.000
189,206
+0.00(+0.00%)
Sep 20, 2023
4.070
4.105
3.970
4.000
150,180
-0.03(-0.74%)
Sep 19, 2023
3.930
4.120
3.890
4.030
225,495
+0.09(+2.28%)
Sep 18, 2023
3.880
3.940
3.730
3.940
252,411
+0.08(+2.07%)
Sep 15, 2023
4.090
4.130
3.840
3.860
565,891
-0.25(-6.08%)
Sep 14, 2023
4.120
4.180
3.990
4.110
244,188
+0.02(+0.49%)
Sep 13, 2023
3.960
4.205
3.890
4.090
347,106
+0.10(+2.51%)
Sep 12, 2023
3.770
4.130
3.740
3.990
314,062
+0.13(+3.37%)
Sep 11, 2023
3.960
3.970
3.685
3.860
243,574
-0.05(-1.28%)
Sep 08, 2023
3.810
3.995
3.710
3.910
260,619
+0.07(+1.82%)
Sep 07, 2023
3.970
4.040
3.820
3.840
332,715
-0.13(-3.27%)
Sep 06, 2023
3.800
4.030
3.760
3.970
464,185
+0.16(+4.20%)
Sep 05, 2023
3.670
3.850
3.640
3.810
370,310
+0.10(+2.70%)
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.