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
Viomi Technology Ltd ADR
(NQ:
VIOT
)
1.400
+0.010 (+0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2023
0.8520
0.8799
0.8500
0.8510
44,789
-0.01(-1.16%)
Aug 30, 2023
0.8540
0.8731
0.8540
0.8610
8,496
+0.00(+0.00%)
Aug 29, 2023
0.8700
0.8899
0.8600
0.8610
18,688
+0.01(+1.29%)
Aug 28, 2023
0.8630
0.8645
0.8500
0.8500
33,334
-0.01(-1.39%)
Aug 25, 2023
0.8601
0.8800
0.8601
0.8620
57,342
+0.01(+0.95%)
Aug 24, 2023
0.9199
0.9300
0.8500
0.8539
149,189
-0.09(-9.11%)
Aug 23, 2023
0.9200
0.9698
0.9011
0.9395
73,768
-0.00(-0.05%)
Aug 22, 2023
0.9513
1.020
0.9110
0.9400
123,668
-0.11(-10.48%)
Aug 21, 2023
0.8917
1.050
0.8917
1.050
93,924
+0.12(+13.39%)
Aug 18, 2023
0.8993
0.9450
0.8949
0.9260
8,397
-0.00(-0.28%)
Aug 17, 2023
0.9490
0.9500
0.8910
0.9286
33,173
+0.04(+4.34%)
Aug 16, 2023
0.9800
0.9800
0.8888
0.8900
21,894
-0.01(-1.11%)
Aug 15, 2023
0.9001
0.9401
0.8800
0.9000
18,538
-0.00(-0.01%)
Aug 14, 2023
0.9036
0.9800
0.8700
0.9001
63,124
-0.00(-0.54%)
Aug 11, 2023
0.9200
0.9280
0.9000
0.9050
25,612
-0.02(-1.63%)
Aug 10, 2023
0.9300
0.9700
0.9200
0.9200
26,411
-0.02(-1.60%)
Aug 09, 2023
0.9399
0.9950
0.9350
0.9350
12,562
+0.01(+0.54%)
Aug 08, 2023
0.9304
0.9304
0.9206
0.9300
7,934
+0.01(+1.02%)
Aug 07, 2023
0.9401
0.9402
0.9200
0.9206
14,735
-0.02(-2.08%)
Aug 04, 2023
0.9400
0.9497
0.9400
0.9402
5,511
-0.01(-1.04%)
Aug 03, 2023
0.9550
0.9882
0.9031
0.9501
42,684
-0.02(-2.05%)
Aug 02, 2023
1.010
1.010
0.9521
0.9700
56,401
-0.05(-4.90%)
Aug 01, 2023
1.020
1.030
1.010
1.020
6,646
-0.02(-1.92%)
Jul 31, 2023
1.040
1.060
1.010
1.040
50,335
+0.05(+5.05%)
Jul 28, 2023
1.000
1.020
0.9800
0.9900
19,188
+0.02(+2.06%)
Jul 27, 2023
0.9700
0.9899
0.9700
0.9700
5,402
-0.02(-1.54%)
Jul 26, 2023
1.020
1.030
0.9684
0.9852
44,777
-0.04(-4.35%)
Jul 25, 2023
1.010
1.040
0.9500
1.030
103,278
+0.02(+1.98%)
Jul 24, 2023
1.030
1.030
0.9901
1.010
59,797
-0.02(-1.94%)
Jul 21, 2023
0.9700
1.050
0.9530
1.030
110,965
+0.08(+8.42%)
Jul 20, 2023
0.8800
0.9500
0.8800
0.9500
15,454
+0.05(+5.56%)
Jul 19, 2023
0.9100
0.9419
0.8800
0.9000
25,382
-0.02(-1.64%)
Jul 18, 2023
0.9296
0.9350
0.9000
0.9150
5,964
+0.01(+1.64%)
Jul 17, 2023
0.9400
0.9400
0.9000
0.9002
18,638
-0.04(-4.44%)
Jul 14, 2023
0.9000
0.9498
0.8910
0.9420
21,588
+0.00(+0.21%)
Jul 13, 2023
0.9400
0.9450
0.8801
0.9400
18,937
+0.02(+2.17%)
Jul 12, 2023
0.9010
0.9460
0.8905
0.9200
17,643
+0.02(+2.11%)
Jul 11, 2023
0.9100
0.9180
0.8900
0.9010
14,569
+0.00(+0.00%)
Jul 10, 2023
0.8900
0.9494
0.8900
0.9010
16,659
-0.02(-2.08%)
Jul 07, 2023
0.8900
0.9497
0.8900
0.9201
5,250
-0.01(-0.54%)
Jul 06, 2023
0.9250
0.9460
0.9000
0.9251
13,032
+0.01(+1.54%)
Jul 05, 2023
0.9900
1.000
0.8910
0.9111
33,106
-0.10(-9.79%)
Jul 03, 2023
0.9000
1.010
0.9000
1.010
38,161
+0.11(+12.22%)
Jun 30, 2023
0.8700
0.9000
0.8528
0.9000
26,192
+0.04(+4.40%)
Jun 29, 2023
0.8800
0.8801
0.8600
0.8621
11,370
-0.02(-2.03%)
Jun 28, 2023
0.8999
0.8999
0.8515
0.8800
14,770
+0.01(+1.14%)
Jun 27, 2023
0.8502
0.9000
0.8502
0.8701
9,130
+0.00(+0.00%)
Jun 26, 2023
0.8500
0.9230
0.8500
0.8701
39,836
-0.04(-4.41%)
Jun 23, 2023
0.9501
0.9632
0.8607
0.9102
209,508
+0.02(+2.28%)
Jun 22, 2023
0.8900
0.8900
0.8500
0.8899
30,860
-0.00(-0.02%)
Jun 21, 2023
0.9291
0.9500
0.8900
0.8901
25,327
-0.02(-2.40%)
Jun 20, 2023
0.9290
0.9581
0.9000
0.9120
82,500
-0.02(-1.86%)
Jun 16, 2023
0.9300
1.000
0.9020
0.9293
45,846
-0.00(-0.09%)
Jun 15, 2023
1.014
1.050
0.9301
0.9301
70,653
-0.10(-9.70%)
Jun 14, 2023
0.9020
1.060
0.8840
1.030
274,143
+0.14(+15.73%)
Jun 13, 2023
0.9000
0.9000
0.8900
0.8900
15,434
-0.01(-1.11%)
Jun 12, 2023
0.8891
0.9440
0.8891
0.9000
11,421
+0.01(+1.58%)
Jun 09, 2023
0.9000
0.9400
0.8860
0.8860
18,806
-0.02(-2.64%)
Jun 08, 2023
0.8880
0.9295
0.8850
0.9100
19,723
+0.01(+0.78%)
Jun 07, 2023
0.9000
0.9100
0.8888
0.9030
19,617
-0.01(-0.92%)
Jun 06, 2023
0.8810
0.9487
0.8810
0.9114
5,735
+0.03(+3.43%)
Jun 05, 2023
0.8796
0.9300
0.8790
0.8812
14,957
+0.00(+0.11%)
Jun 02, 2023
0.8561
0.9255
0.8560
0.8802
27,379
+0.03(+3.52%)
Jun 01, 2023
0.8300
0.9400
0.8300
0.8503
16,750
-0.01(-1.13%)
May 31, 2023
0.9900
0.9900
0.8410
0.8600
35,002
+0.01(+0.93%)
May 30, 2023
0.8400
0.9800
0.8400
0.8521
31,109
-0.01(-1.61%)
May 26, 2023
0.8600
0.9131
0.8600
0.8660
31,593
-0.05(-5.36%)
May 25, 2023
0.9400
0.9800
0.9130
0.9150
20,241
-0.09(-9.41%)
May 24, 2023
0.9100
1.010
0.8900
1.010
66,152
+0.09(+10.02%)
May 23, 2023
0.8469
0.9271
0.8469
0.9180
71,918
+0.09(+10.60%)
May 22, 2023
0.8100
0.8496
0.8100
0.8300
19,288
+0.00(+0.00%)
May 19, 2023
0.8301
0.8698
0.8202
0.8300
38,615
+0.00(+0.59%)
May 18, 2023
0.8800
0.8800
0.8202
0.8251
35,225
-0.03(-2.94%)
May 17, 2023
0.8400
0.8601
0.8400
0.8501
32,743
+0.00(+0.46%)
May 16, 2023
0.8400
0.8500
0.8100
0.8462
23,654
+0.01(+0.86%)
May 15, 2023
0.8200
0.8500
0.8101
0.8390
31,427
+0.02(+2.32%)
May 12, 2023
0.8200
0.8200
0.8101
0.8200
48,197
+0.00(+0.00%)
May 11, 2023
0.8100
0.8404
0.8097
0.8200
39,679
-0.02(-2.72%)
May 10, 2023
0.8401
0.8430
0.8217
0.8429
35,020
-0.01(-0.78%)
May 09, 2023
0.8500
0.8500
0.8175
0.8495
71,320
-0.05(-5.68%)
May 08, 2023
0.8992
0.9266
0.8992
0.9007
8,888
-0.02(-1.94%)
May 05, 2023
0.9269
0.9269
0.8920
0.9185
14,263
+0.01(+0.93%)
May 04, 2023
0.8903
0.9624
0.8900
0.9100
40,620
+0.02(+2.24%)
May 03, 2023
1.040
1.040
0.8901
0.8901
70,876
-0.13(-12.74%)
May 02, 2023
0.9400
1.030
0.9363
1.020
60,300
+0.07(+7.71%)
May 01, 2023
0.9398
0.9600
0.9300
0.9470
27,147
+0.05(+5.22%)
Apr 28, 2023
0.8801
0.9427
0.8801
0.9000
40,067
+0.02(+2.27%)
Apr 27, 2023
0.9390
0.9390
0.8502
0.8800
22,541
-0.01(-0.99%)
Apr 26, 2023
0.8900
0.9499
0.8823
0.8888
4,439
+0.00(+0.54%)
Apr 25, 2023
0.8800
0.9000
0.8800
0.8840
16,259
-0.02(-1.78%)
Apr 24, 2023
1.000
1.000
0.9000
0.9000
43,467
-0.11(-10.89%)
Apr 21, 2023
0.8600
1.020
0.8600
1.010
216,896
+0.13(+14.51%)
Apr 20, 2023
0.9200
0.9201
0.8801
0.8820
19,225
-0.01(-0.90%)
Apr 19, 2023
0.8700
0.9497
0.8501
0.8900
24,569
-0.04(-3.78%)
Apr 18, 2023
0.9200
0.9490
0.9200
0.9250
15,307
+0.00(+0.47%)
Apr 17, 2023
0.9131
0.9490
0.9131
0.9207
7,199
+0.01(+0.83%)
Apr 14, 2023
0.8905
0.9499
0.8901
0.9131
51,238
-0.00(-0.21%)
Apr 13, 2023
0.9110
0.9496
0.9110
0.9150
9,684
+0.01(+1.61%)
Apr 12, 2023
0.9200
0.9200
0.9003
0.9005
20,823
-0.02(-2.12%)
Apr 11, 2023
0.9300
0.9500
0.9200
0.9200
17,943
-0.01(-1.08%)
Apr 10, 2023
0.9400
0.9500
0.9300
0.9300
41,014
-0.01(-0.75%)
Apr 06, 2023
0.9200
0.9490
0.9200
0.9370
8,397
+0.02(+1.85%)
Apr 05, 2023
0.9500
0.9500
0.9200
0.9200
28,230
-0.05(-5.14%)
Apr 04, 2023
0.9800
1.020
0.9600
0.9699
18,804
-0.04(-3.97%)
Apr 03, 2023
0.9900
1.030
0.9900
1.010
20,191
-0.02(-1.94%)
Mar 31, 2023
1.000
1.039
0.9969
1.030
58,397
+0.08(+8.39%)
Mar 30, 2023
0.9600
0.9701
0.9502
0.9503
51,918
-0.01(-1.01%)
Mar 29, 2023
0.9434
1.000
0.9434
0.9600
44,098
+0.02(+2.03%)
Mar 28, 2023
0.9500
0.9650
0.9402
0.9409
27,349
-0.02(-2.00%)
Mar 27, 2023
0.9801
1.000
0.9500
0.9601
29,381
+0.00(+0.00%)
Mar 24, 2023
1.020
1.030
0.9514
0.9601
33,575
-0.03(-3.51%)
Mar 23, 2023
1.008
1.010
0.9901
0.9950
26,298
+0.04(+4.41%)
Mar 22, 2023
1.030
1.052
0.9500
0.9530
70,498
-0.11(-9.98%)
Mar 21, 2023
1.020
1.099
1.020
1.059
7,175
+0.04(+3.78%)
Mar 20, 2023
1.030
1.080
1.010
1.020
24,371
-0.02(-1.92%)
Mar 17, 2023
1.072
1.072
1.014
1.040
35,149
-0.01(-1.40%)
Mar 16, 2023
1.020
1.160
1.000
1.055
66,818
+0.01(+1.42%)
Mar 15, 2023
0.9900
1.050
0.9900
1.040
21,655
-0.02(-1.89%)
Mar 14, 2023
1.040
1.069
1.020
1.060
24,349
+0.02(+1.92%)
Mar 13, 2023
1.060
1.065
1.040
1.040
19,095
+0.00(+0.00%)
Mar 10, 2023
1.041
1.079
1.040
1.040
23,740
-0.01(-0.95%)
Mar 09, 2023
1.066
1.080
1.040
1.050
23,499
-0.01(-0.94%)
Mar 08, 2023
1.050
1.115
1.050
1.060
29,986
-0.01(-0.93%)
Mar 07, 2023
1.070
1.101
1.070
1.070
27,166
-0.02(-1.83%)
Mar 06, 2023
1.088
1.138
1.088
1.090
5,737
-0.06(-5.22%)
Mar 03, 2023
1.070
1.160
1.070
1.150
14,232
+0.08(+7.48%)
Mar 02, 2023
1.010
1.160
1.010
1.070
47,308
+0.03(+2.88%)
Mar 01, 2023
1.040
1.120
1.010
1.040
83,987
+0.01(+0.97%)
Feb 28, 2023
1.030
1.070
1.020
1.030
49,453
-0.01(-0.96%)
Feb 27, 2023
1.110
1.160
1.040
1.040
63,228
-0.08(-7.14%)
Feb 24, 2023
1.150
1.160
1.110
1.120
20,373
-0.01(-0.88%)
Feb 23, 2023
1.160
1.180
1.116
1.130
50,088
-0.04(-3.42%)
Feb 22, 2023
1.170
1.200
1.160
1.170
5,949
+0.00(+0.00%)
Feb 21, 2023
1.220
1.220
1.090
1.170
31,830
-0.05(-4.10%)
Feb 17, 2023
1.280
1.280
1.190
1.220
25,888
-0.04(-3.17%)
Feb 16, 2023
1.250
1.298
1.250
1.260
10,079
-0.01(-0.79%)
Feb 15, 2023
1.210
1.350
1.200
1.270
63,159
+0.04(+3.25%)
Feb 14, 2023
1.170
1.230
1.170
1.230
55,839
+0.02(+1.65%)
Feb 13, 2023
1.250
1.270
1.210
1.210
49,937
-0.05(-3.97%)
Feb 10, 2023
1.390
1.390
1.248
1.260
129,371
-0.11(-8.03%)
Feb 09, 2023
1.450
1.460
1.370
1.370
195,691
-0.08(-5.84%)
Feb 08, 2023
1.450
1.480
1.450
1.455
30,399
+0.01(+0.34%)
Feb 07, 2023
1.460
1.469
1.450
1.450
26,608
-0.03(-2.03%)
Feb 06, 2023
1.480
1.480
1.430
1.480
12,819
-0.02(-1.33%)
Feb 03, 2023
1.520
1.530
1.420
1.500
43,308
-0.06(-3.85%)
Feb 02, 2023
1.590
1.600
1.530
1.560
44,161
+0.00(+0.00%)
Feb 01, 2023
1.510
1.570
1.480
1.560
116,065
+0.10(+6.85%)
Jan 31, 2023
1.480
1.520
1.452
1.460
46,167
+0.03(+2.10%)
Jan 30, 2023
1.510
1.540
1.430
1.430
38,544
-0.08(-5.30%)
Jan 27, 2023
1.480
1.550
1.470
1.510
47,812
+0.04(+2.72%)
Jan 26, 2023
1.450
1.500
1.420
1.470
69,832
+0.02(+1.38%)
Jan 25, 2023
1.480
1.495
1.432
1.450
11,506
-0.04(-2.68%)
Jan 24, 2023
1.500
1.520
1.470
1.490
46,916
-0.03(-1.97%)
Jan 23, 2023
1.350
1.600
1.340
1.520
247,680
+0.17(+12.59%)
Jan 20, 2023
1.320
1.350
1.280
1.350
58,209
+0.09(+7.14%)
Jan 19, 2023
1.350
1.350
1.260
1.260
64,916
-0.09(-6.67%)
Jan 18, 2023
1.380
1.390
1.350
1.350
11,303
-0.01(-0.74%)
Jan 17, 2023
1.440
1.440
1.321
1.360
25,017
-0.04(-2.86%)
Jan 13, 2023
1.300
1.420
1.290
1.400
122,854
+0.11(+8.53%)
Jan 12, 2023
1.290
1.310
1.282
1.290
20,525
-0.05(-3.73%)
Jan 11, 2023
1.420
1.420
1.260
1.340
130,760
-0.08(-5.63%)
Jan 10, 2023
1.420
1.420
1.348
1.420
69,805
+0.02(+1.43%)
Jan 09, 2023
1.360
1.460
1.350
1.400
238,502
+0.04(+2.94%)
Jan 06, 2023
1.350
1.400
1.300
1.360
124,173
+0.06(+4.62%)
Jan 05, 2023
1.150
1.300
1.140
1.300
165,478
+0.15(+13.04%)
Jan 04, 2023
1.070
1.150
1.070
1.150
113,051
+0.07(+6.48%)
Jan 03, 2023
1.090
1.160
1.070
1.080
33,350
+0.01(+0.93%)
Dec 30, 2022
1.080
1.120
1.050
1.070
50,422
-0.02(-1.83%)
Dec 29, 2022
1.050
1.090
0.9700
1.090
38,371
+0.12(+12.65%)
Dec 28, 2022
1.030
1.050
0.9605
0.9676
90,790
-0.04(-4.20%)
Dec 27, 2022
0.9500
1.050
0.9500
1.010
84,248
+0.03(+3.06%)
Dec 23, 2022
0.9800
1.020
0.9800
0.9800
65,338
-0.03(-2.97%)
Dec 22, 2022
1.110
1.110
1.010
1.010
39,533
-0.07(-6.48%)
Dec 21, 2022
1.060
1.120
1.060
1.080
38,229
-0.03(-2.70%)
Dec 20, 2022
1.150
1.150
1.110
1.110
34,261
-0.02(-1.77%)
Dec 19, 2022
1.100
1.170
1.080
1.130
43,599
-0.04(-3.42%)
Dec 16, 2022
1.140
1.170
1.060
1.170
134,521
+0.04(+3.54%)
Dec 15, 2022
1.170
1.180
1.109
1.130
16,551
+0.00(+0.27%)
Dec 14, 2022
1.130
1.130
1.100
1.127
22,831
+0.01(+0.62%)
Dec 13, 2022
1.150
1.190
1.100
1.120
113,535
+0.01(+0.45%)
Dec 12, 2022
1.170
1.266
1.080
1.115
165,433
-0.08(-7.08%)
Dec 09, 2022
1.130
1.260
1.100
1.200
231,843
+0.12(+11.10%)
Dec 08, 2022
1.030
1.140
1.030
1.080
84,170
+0.02(+1.93%)
Dec 07, 2022
1.100
1.110
0.9800
1.060
138,264
-0.04(-3.67%)
Dec 06, 2022
1.140
1.150
0.9800
1.100
104,851
+0.00(+0.01%)
Dec 05, 2022
1.020
1.100
0.9600
1.100
275,290
+0.08(+7.83%)
Dec 02, 2022
0.9300
1.060
0.9300
1.020
134,361
+0.08(+8.50%)
Dec 01, 2022
0.9500
0.9800
0.9375
0.9401
67,661
+0.03(+3.07%)
Nov 30, 2022
0.8400
0.9500
0.8400
0.9121
82,939
+0.08(+9.94%)
Nov 29, 2022
0.8400
0.8601
0.8250
0.8296
85,427
+0.03(+3.70%)
Nov 28, 2022
0.8000
0.8360
0.7100
0.8000
45,886
+0.00(+0.00%)
Nov 25, 2022
0.8200
0.8400
0.7700
0.8000
12,698
-0.02(-2.72%)
Nov 23, 2022
0.8900
0.8900
0.7826
0.8224
107,302
-0.06(-6.55%)
Nov 22, 2022
0.8900
0.9020
0.8300
0.8800
68,440
-0.01(-1.09%)
Nov 21, 2022
0.9000
0.9050
0.8601
0.8897
20,479
-0.02(-2.23%)
Nov 18, 2022
0.9200
0.9500
0.9000
0.9100
48,109
+0.01(+1.66%)
Nov 17, 2022
0.8611
0.9300
0.8300
0.8951
47,064
+0.03(+2.89%)
Nov 16, 2022
1.050
1.070
0.8700
0.8700
72,298
-0.17(-16.35%)
Nov 15, 2022
0.9600
1.080
0.9650
1.040
259,008
+0.09(+9.99%)
Nov 14, 2022
0.9600
0.9700
0.9188
0.9455
40,136
+0.03(+2.76%)
Nov 11, 2022
0.9400
0.9400
0.9135
0.9201
38,606
+0.02(+2.23%)
Nov 10, 2022
0.8700
0.9089
0.8691
0.9000
93,981
+0.05(+5.87%)
Nov 09, 2022
0.8500
0.8600
0.8300
0.8501
12,023
+0.02(+1.80%)
Nov 08, 2022
0.8100
0.8400
0.8100
0.8351
43,489
+0.02(+2.45%)
Nov 07, 2022
0.8787
0.8787
0.8000
0.8151
12,276
-0.04(-5.22%)
Nov 04, 2022
0.8600
0.8600
0.8420
0.8600
19,308
+0.02(+2.38%)
Nov 03, 2022
0.8000
0.8400
0.8000
0.8400
19,878
+0.01(+1.20%)
Nov 02, 2022
0.8600
0.8800
0.7600
0.8300
73,114
+0.01(+0.97%)
Nov 01, 2022
0.9200
0.9700
0.8100
0.8220
113,738
-0.04(-4.42%)
Oct 31, 2022
0.9800
1.040
0.8171
0.8600
196,709
-0.14(-14.00%)
Oct 28, 2022
0.8100
1.050
0.8100
1.000
282,365
+0.20(+24.97%)
Oct 27, 2022
0.8500
0.8700
0.7601
0.8002
36,312
-0.05(-5.85%)
Oct 26, 2022
0.8200
0.8600
0.7802
0.8499
82,175
+0.04(+4.93%)
Oct 25, 2022
0.8400
0.8483
0.7800
0.8100
50,447
+0.07(+9.44%)
Oct 24, 2022
0.8148
0.8148
0.7021
0.7401
134,431
-0.10(-11.89%)
Oct 21, 2022
0.8600
0.8800
0.8321
0.8400
27,896
-0.02(-2.43%)
Oct 20, 2022
0.8700
0.8892
0.8401
0.8609
25,225
-0.03(-3.18%)
Oct 19, 2022
0.9190
0.9190
0.8500
0.8892
10,934
-0.03(-3.25%)
Oct 18, 2022
0.9399
0.9399
0.8800
0.9191
11,259
+0.03(+3.15%)
Oct 17, 2022
0.8900
0.9201
0.8900
0.8910
12,234
-0.01(-0.87%)
Oct 14, 2022
0.9078
0.9300
0.8835
0.8988
24,047
+0.00(+0.11%)
Oct 13, 2022
0.8600
0.9376
0.8000
0.8978
98,407
+0.02(+2.02%)
Oct 12, 2022
0.8300
0.9600
0.8000
0.8800
44,003
+0.04(+5.25%)
Oct 11, 2022
0.8900
0.9600
0.8100
0.8361
139,211
-0.08(-9.12%)
Oct 10, 2022
1.030
1.050
0.9000
0.9200
126,372
-0.08(-8.00%)
Oct 07, 2022
1.060
1.100
1.000
1.000
50,717
-0.10(-9.09%)
Oct 06, 2022
1.140
1.150
1.090
1.100
59,599
-0.08(-6.78%)
Oct 05, 2022
1.170
1.185
1.160
1.180
4,871
+0.01(+0.85%)
Oct 04, 2022
1.160
1.200
1.160
1.170
28,298
+0.00(+0.00%)
Oct 03, 2022
1.250
1.250
1.110
1.170
20,975
-0.07(-5.65%)
Sep 30, 2022
1.180
1.250
1.140
1.240
33,040
+0.08(+6.90%)
Sep 29, 2022
1.160
1.180
1.090
1.160
37,849
+0.01(+0.87%)
Sep 28, 2022
1.130
1.150
1.110
1.150
24,364
-0.01(-0.86%)
Sep 27, 2022
1.104
1.180
1.104
1.160
22,794
+0.03(+2.65%)
Sep 26, 2022
1.130
1.140
1.104
1.130
22,328
-0.01(-0.88%)
Sep 23, 2022
1.120
1.150
1.116
1.140
48,062
-0.01(-0.87%)
Sep 22, 2022
1.150
1.223
1.120
1.150
26,277
-0.02(-1.71%)
Sep 21, 2022
1.250
1.250
1.153
1.170
22,426
-0.02(-1.68%)
Sep 20, 2022
1.200
1.205
1.180
1.190
29,148
+0.01(+0.85%)
Sep 19, 2022
1.220
1.220
1.170
1.180
62,547
-0.04(-3.28%)
Sep 16, 2022
1.220
1.230
1.210
1.220
39,680
-0.02(-1.61%)
Sep 15, 2022
1.260
1.302
1.220
1.240
40,612
-0.02(-1.59%)
Sep 14, 2022
1.240
1.283
1.230
1.260
25,115
-0.04(-3.08%)
Sep 13, 2022
1.310
1.310
1.240
1.300
31,687
-0.01(-0.76%)
Sep 12, 2022
1.300
1.320
1.300
1.310
23,048
+0.00(+0.00%)
Sep 09, 2022
1.290
1.320
1.290
1.310
12,376
+0.03(+2.34%)
Sep 08, 2022
1.270
1.320
1.250
1.280
29,011
+0.00(+0.00%)
Sep 07, 2022
1.260
1.304
1.213
1.280
32,013
+0.04(+3.23%)
Sep 06, 2022
1.270
1.300
1.220
1.240
86,910
-0.04(-3.13%)
Sep 02, 2022
1.300
1.320
1.270
1.280
13,984
-0.01(-0.45%)
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.