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
Concrete Pumping Holdings Inc
(NQ:
BBCP
)
7.140
+0.250 (+3.63%)
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, 2022
6.660
6.850
6.660
6.700
30,159
+0.02(+0.30%)
Aug 30, 2022
6.870
6.890
6.660
6.680
16,378
-0.18(-2.62%)
Aug 29, 2022
6.950
6.990
6.810
6.860
32,988
-0.06(-0.87%)
Aug 26, 2022
7.200
7.200
6.910
6.920
35,892
-0.29(-4.02%)
Aug 25, 2022
7.110
7.245
6.960
7.210
39,420
+0.17(+2.41%)
Aug 24, 2022
6.970
7.370
6.920
7.040
40,640
+0.12(+1.73%)
Aug 23, 2022
6.970
7.010
6.900
6.920
21,535
+0.01(+0.14%)
Aug 22, 2022
6.750
7.015
6.750
6.910
49,056
+0.17(+2.52%)
Aug 19, 2022
6.930
7.010
6.730
6.740
65,925
-0.28(-3.99%)
Aug 18, 2022
7.080
7.190
6.970
7.020
32,164
-0.02(-0.28%)
Aug 17, 2022
7.120
7.120
6.920
7.040
45,398
-0.08(-1.12%)
Aug 16, 2022
7.350
7.350
7.070
7.120
22,334
-0.23(-3.13%)
Aug 15, 2022
7.500
7.500
7.280
7.350
28,153
-0.13(-1.74%)
Aug 12, 2022
7.280
7.480
7.200
7.480
31,356
+0.27(+3.74%)
Aug 11, 2022
7.240
7.310
7.022
7.210
22,778
-0.04(-0.55%)
Aug 10, 2022
7.300
7.377
7.162
7.250
24,917
+0.04(+0.55%)
Aug 09, 2022
7.045
7.280
7.045
7.210
37,857
+0.08(+1.12%)
Aug 08, 2022
7.250
7.365
7.040
7.130
76,000
-0.13(-1.79%)
Aug 05, 2022
6.990
7.350
6.970
7.260
40,961
+0.25(+3.57%)
Aug 04, 2022
6.980
7.020
6.840
7.010
51,691
+0.06(+0.86%)
Aug 03, 2022
6.750
6.970
6.700
6.950
68,249
+0.29(+4.35%)
Aug 02, 2022
6.590
6.790
6.510
6.660
62,787
+0.17(+2.62%)
Aug 01, 2022
6.550
6.610
6.440
6.490
38,263
-0.04(-0.61%)
Jul 29, 2022
6.480
6.610
6.400
6.530
50,735
+0.05(+0.77%)
Jul 28, 2022
6.450
6.480
6.260
6.480
43,753
+0.08(+1.25%)
Jul 27, 2022
6.259
6.415
6.220
6.400
27,985
+0.16(+2.56%)
Jul 26, 2022
6.300
6.320
6.220
6.240
16,408
+0.01(+0.16%)
Jul 25, 2022
6.240
6.390
6.215
6.230
54,870
-0.03(-0.48%)
Jul 22, 2022
6.400
6.445
6.250
6.260
22,234
-0.23(-3.54%)
Jul 21, 2022
6.550
6.550
6.314
6.490
46,859
-0.05(-0.76%)
Jul 20, 2022
6.400
6.600
6.400
6.540
56,476
+0.13(+2.03%)
Jul 19, 2022
6.270
6.430
6.270
6.410
27,234
+0.18(+2.89%)
Jul 18, 2022
6.410
6.425
6.230
6.230
36,235
-0.15(-2.35%)
Jul 15, 2022
6.520
6.520
6.300
6.380
53,746
-0.03(-0.47%)
Jul 14, 2022
6.250
6.420
6.250
6.410
33,964
+0.06(+0.94%)
Jul 13, 2022
6.180
6.410
6.180
6.350
23,000
+0.07(+1.11%)
Jul 12, 2022
6.240
6.340
6.240
6.280
29,246
-0.01(-0.16%)
Jul 11, 2022
6.260
6.350
6.200
6.290
31,761
+0.01(+0.16%)
Jul 08, 2022
6.190
6.350
6.170
6.280
49,970
+0.11(+1.78%)
Jul 07, 2022
6.020
6.185
5.950
6.170
22,595
+0.19(+3.18%)
Jul 06, 2022
6.010
6.020
5.870
5.980
29,605
-0.08(-1.32%)
Jul 05, 2022
6.010
6.080
5.900
6.060
40,860
-0.05(-0.82%)
Jul 01, 2022
6.010
6.110
5.935
6.110
37,318
+0.05(+0.83%)
Jun 30, 2022
5.890
6.080
5.850
6.060
42,201
+0.08(+1.34%)
Jun 29, 2022
6.060
6.060
5.850
5.980
35,515
-0.10(-1.64%)
Jun 28, 2022
6.190
6.200
6.050
6.080
59,755
-0.10(-1.62%)
Jun 27, 2022
6.170
6.206
6.170
6.180
42,048
+0.07(+1.15%)
Jun 24, 2022
6.110
6.200
6.080
6.110
112,906
+0.08(+1.33%)
Jun 23, 2022
5.840
6.050
5.648
6.030
94,602
+0.15(+2.55%)
Jun 22, 2022
5.780
5.960
5.660
5.880
44,704
+0.04(+0.68%)
Jun 21, 2022
5.600
5.850
5.407
5.840
72,892
+0.23(+4.10%)
Jun 17, 2022
5.820
5.870
5.460
5.610
169,173
-0.19(-3.28%)
Jun 16, 2022
5.800
5.920
5.630
5.800
70,387
-0.11(-1.86%)
Jun 15, 2022
5.800
5.930
5.730
5.910
70,814
+0.19(+3.32%)
Jun 14, 2022
5.470
5.750
5.385
5.720
80,991
+0.23(+4.19%)
Jun 13, 2022
5.690
5.690
5.430
5.490
89,303
-0.28(-4.85%)
Jun 10, 2022
5.930
5.930
5.670
5.770
44,015
-0.22(-3.67%)
Jun 09, 2022
5.940
6.020
5.772
5.990
58,295
+0.03(+0.50%)
Jun 08, 2022
6.300
6.300
5.730
5.960
123,176
+0.30(+5.30%)
Jun 07, 2022
5.450
5.670
5.450
5.660
66,585
+0.17(+3.10%)
Jun 06, 2022
5.450
5.620
5.390
5.490
47,129
+0.06(+1.10%)
Jun 03, 2022
5.390
5.480
5.330
5.430
45,285
+0.06(+1.12%)
Jun 02, 2022
5.280
5.430
5.230
5.370
33,932
+0.14(+2.68%)
Jun 01, 2022
5.410
5.410
5.230
5.230
63,829
-0.18(-3.33%)
May 31, 2022
5.400
5.510
5.380
5.410
74,239
+0.01(+0.19%)
May 27, 2022
5.370
5.480
5.280
5.400
25,177
+0.06(+1.12%)
May 26, 2022
5.230
5.390
5.210
5.340
49,948
+0.14(+2.69%)
May 25, 2022
5.170
5.260
5.170
5.200
24,932
-0.01(-0.19%)
May 24, 2022
5.080
5.230
5.000
5.210
267,419
+0.15(+2.96%)
May 23, 2022
5.040
5.178
5.020
5.060
59,642
+0.05(+1.00%)
May 20, 2022
5.050
5.050
4.840
5.010
35,853
-0.01(-0.20%)
May 19, 2022
4.660
5.060
4.650
5.020
98,282
+0.38(+8.19%)
May 18, 2022
4.740
4.920
4.640
4.640
71,001
-0.14(-2.93%)
May 17, 2022
4.660
4.800
4.640
4.780
143,925
+0.13(+2.80%)
May 16, 2022
4.730
4.780
4.640
4.650
59,016
-0.10(-2.11%)
May 13, 2022
4.710
4.830
4.700
4.750
68,444
+0.06(+1.28%)
May 12, 2022
4.830
4.840
4.640
4.690
77,109
-0.15(-3.10%)
May 11, 2022
5.050
5.090
4.830
4.840
81,342
-0.21(-4.16%)
May 10, 2022
5.220
5.220
5.020
5.050
65,954
-0.18(-3.44%)
May 09, 2022
5.400
5.470
4.912
5.230
49,907
-0.18(-3.33%)
May 06, 2022
5.250
5.430
5.250
5.410
73,728
+0.15(+2.85%)
May 05, 2022
5.250
5.290
5.040
5.260
373,845
+0.00(+0.00%)
May 04, 2022
5.300
5.380
5.200
5.260
100,142
-0.06(-1.13%)
May 03, 2022
5.400
5.548
5.260
5.320
93,319
-0.12(-2.21%)
May 02, 2022
5.550
5.700
5.400
5.440
100,813
-0.14(-2.51%)
Apr 29, 2022
5.770
5.796
5.540
5.580
85,369
-0.19(-3.29%)
Apr 28, 2022
5.880
5.950
5.651
5.770
28,878
-0.05(-0.86%)
Apr 27, 2022
5.670
5.870
5.670
5.820
44,224
+0.12(+2.11%)
Apr 26, 2022
5.770
5.800
5.570
5.700
49,626
-0.12(-2.06%)
Apr 25, 2022
5.890
5.890
5.550
5.820
54,486
-0.05(-0.85%)
Apr 22, 2022
6.120
6.150
5.865
5.870
56,038
-0.24(-3.93%)
Apr 21, 2022
6.140
6.190
6.060
6.110
48,375
-0.06(-0.97%)
Apr 20, 2022
6.100
6.250
6.100
6.170
31,126
+0.04(+0.65%)
Apr 19, 2022
6.170
6.250
6.050
6.130
43,142
-0.04(-0.65%)
Apr 18, 2022
6.260
6.322
6.150
6.170
38,742
-0.10(-1.59%)
Apr 14, 2022
6.380
6.380
6.270
6.270
24,770
-0.08(-1.26%)
Apr 13, 2022
6.250
6.460
6.240
6.350
31,047
+0.08(+1.28%)
Apr 12, 2022
6.420
6.480
6.270
6.270
62,630
-0.11(-1.72%)
Apr 11, 2022
6.360
6.420
6.245
6.380
69,058
-0.06(-0.93%)
Apr 08, 2022
6.400
6.460
6.280
6.440
59,034
+0.08(+1.26%)
Apr 07, 2022
6.470
6.525
6.330
6.360
58,212
-0.16(-2.45%)
Apr 06, 2022
6.510
6.600
6.475
6.520
88,917
+0.02(+0.31%)
Apr 05, 2022
6.590
6.590
6.480
6.500
50,702
+0.01(+0.15%)
Apr 04, 2022
6.440
6.540
6.440
6.490
64,012
+0.00(+0.00%)
Apr 01, 2022
6.710
6.730
6.440
6.490
135,063
-0.21(-3.13%)
Mar 31, 2022
6.850
6.866
6.665
6.700
66,685
-0.18(-2.62%)
Mar 30, 2022
7.040
7.040
6.860
6.880
69,347
-0.13(-1.85%)
Mar 29, 2022
7.080
7.130
6.980
7.010
25,316
-0.02(-0.28%)
Mar 28, 2022
7.150
7.150
6.900
7.030
32,566
-0.05(-0.71%)
Mar 25, 2022
6.990
7.200
6.940
7.080
36,910
+0.08(+1.14%)
Mar 24, 2022
7.120
7.140
6.900
7.000
48,600
-0.12(-1.69%)
Mar 23, 2022
7.260
7.260
7.100
7.120
33,520
-0.13(-1.79%)
Mar 22, 2022
7.320
7.340
7.230
7.250
44,712
-0.01(-0.14%)
Mar 21, 2022
7.180
7.290
7.070
7.260
32,869
+0.09(+1.26%)
Mar 18, 2022
6.950
7.250
6.940
7.170
180,798
+0.21(+3.02%)
Mar 17, 2022
6.940
7.059
6.910
6.960
31,745
+0.08(+1.16%)
Mar 16, 2022
6.860
6.950
6.800
6.880
66,574
+0.11(+1.62%)
Mar 15, 2022
6.660
7.060
6.571
6.770
95,705
-0.14(-2.03%)
Mar 14, 2022
7.210
7.210
6.490
6.910
116,287
-0.26(-3.63%)
Mar 11, 2022
7.470
7.530
7.170
7.170
75,185
-0.35(-4.65%)
Mar 10, 2022
7.380
7.670
7.210
7.520
65,822
+0.00(+0.00%)
Mar 09, 2022
7.730
7.730
7.480
7.520
27,876
-0.06(-0.79%)
Mar 08, 2022
7.490
7.680
7.470
7.580
37,396
+0.13(+1.74%)
Mar 07, 2022
7.520
7.520
7.370
7.450
49,709
-0.03(-0.40%)
Mar 04, 2022
7.440
7.510
7.270
7.480
34,469
-0.03(-0.40%)
Mar 03, 2022
7.670
7.670
7.440
7.510
23,403
-0.15(-1.96%)
Mar 02, 2022
7.440
7.740
7.440
7.660
51,962
+0.25(+3.37%)
Mar 01, 2022
7.470
7.490
7.320
7.410
71,551
-0.03(-0.40%)
Feb 28, 2022
7.540
7.570
7.410
7.440
71,082
-0.08(-1.06%)
Feb 25, 2022
7.570
7.530
7.465
7.520
43,219
+0.01(+0.13%)
Feb 24, 2022
7.270
7.510
6.950
7.510
100,307
+0.09(+1.21%)
Feb 23, 2022
7.590
7.590
7.400
7.420
63,189
-0.13(-1.72%)
Feb 22, 2022
7.840
7.875
7.510
7.550
72,469
-0.32(-4.07%)
Feb 18, 2022
7.870
0
-0.01(-0.13%)
Feb 17, 2022
7.700
7.910
7.630
7.880
62,902
+0.14(+1.81%)
Feb 16, 2022
7.700
7.740
7.660
7.740
33,428
+0.03(+0.39%)
Feb 15, 2022
7.630
7.880
7.630
7.710
31,021
+0.14(+1.85%)
Feb 14, 2022
7.570
7.610
7.345
7.570
40,157
+0.04(+0.53%)
Feb 11, 2022
7.660
7.950
7.410
7.530
79,004
-0.04(-0.53%)
Feb 10, 2022
7.460
7.740
7.380
7.570
163,171
+0.05(+0.66%)
Feb 09, 2022
7.530
7.660
7.500
7.520
86,551
-0.01(-0.13%)
Feb 08, 2022
7.480
7.570
7.420
7.530
48,581
+0.05(+0.67%)
Feb 07, 2022
7.630
7.650
7.450
7.480
104,139
-0.18(-2.35%)
Feb 04, 2022
7.580
7.680
7.450
7.660
109,136
+0.05(+0.66%)
Feb 03, 2022
7.770
7.567
7.610
107,138
-0.17(-2.19%)
Feb 02, 2022
7.950
7.950
7.607
7.780
224,445
-0.17(-2.14%)
Feb 01, 2022
8.200
8.255
7.930
7.950
132,821
-0.26(-3.17%)
Jan 31, 2022
7.980
8.210
8.210
67,057
+0.18(+2.24%)
Jan 28, 2022
7.820
8.050
7.521
8.030
94,301
+0.17(+2.16%)
Jan 27, 2022
7.870
7.940
7.762
7.860
64,539
+0.06(+0.77%)
Jan 26, 2022
7.960
8.210
7.760
7.800
67,505
-0.13(-1.64%)
Jan 25, 2022
8.090
8.090
7.785
7.930
99,415
-0.28(-3.41%)
Jan 24, 2022
7.790
8.300
7.760
8.210
191,201
+0.32(+4.06%)
Jan 21, 2022
7.900
8.350
7.830
7.890
377,956
-0.11(-1.38%)
Jan 20, 2022
8.250
8.260
8.000
8.000
221,375
-0.27(-3.26%)
Jan 19, 2022
8.200
8.350
7.970
8.270
194,031
-0.05(-0.60%)
Jan 18, 2022
8.340
8.470
8.250
8.320
144,845
-0.14(-1.65%)
Jan 14, 2022
8.460
0
-0.44(-4.94%)
Jan 13, 2022
8.560
8.940
8.270
8.900
242,455
+0.72(+8.80%)
Jan 12, 2022
8.380
8.480
8.170
8.180
103,030
-0.23(-2.73%)
Jan 11, 2022
8.330
8.420
8.110
8.410
71,553
+0.04(+0.48%)
Jan 10, 2022
8.410
8.420
8.220
8.370
65,052
-0.13(-1.53%)
Jan 07, 2022
8.660
8.800
8.460
8.500
82,683
-0.24(-2.75%)
Jan 06, 2022
8.370
8.800
8.010
8.740
110,850
+0.35(+4.17%)
Jan 05, 2022
8.750
8.750
8.360
8.390
67,393
-0.32(-3.67%)
Jan 04, 2022
8.660
8.755
8.580
8.710
71,537
+0.10(+1.16%)
Jan 03, 2022
8.180
8.680
8.180
8.610
199,373
+0.41(+5.00%)
Dec 31, 2021
8.160
8.320
8.060
8.200
334,519
+0.02(+0.24%)
Dec 30, 2021
8.150
8.240
8.110
8.180
81,668
+0.05(+0.62%)
Dec 29, 2021
8.300
8.350
8.090
8.130
72,167
-0.13(-1.57%)
Dec 28, 2021
8.260
8.450
8.120
8.260
65,407
+0.03(+0.36%)
Dec 27, 2021
8.150
8.300
8.060
8.230
98,609
+0.01(+0.12%)
Dec 23, 2021
8.120
8.380
8.110
8.220
37,470
+0.07(+0.86%)
Dec 22, 2021
8.420
8.420
8.060
8.150
58,763
-0.17(-2.04%)
Dec 21, 2021
7.840
8.350
7.760
8.320
206,491
+0.49(+6.26%)
Dec 20, 2021
7.950
8.140
7.800
7.830
107,373
-0.26(-3.21%)
Dec 17, 2021
8.270
8.350
8.060
8.090
94,407
-0.14(-1.70%)
Dec 16, 2021
8.430
8.595
8.200
8.230
68,323
-0.14(-1.67%)
Dec 15, 2021
8.310
8.423
8.120
8.370
64,211
+0.07(+0.84%)
Dec 14, 2021
8.300
8.350
8.190
8.300
114,026
-0.01(-0.12%)
Dec 13, 2021
8.510
8.510
8.300
8.310
55,114
-0.23(-2.69%)
Dec 10, 2021
8.560
8.630
8.500
8.540
98,361
-0.01(-0.12%)
Dec 09, 2021
8.390
8.640
8.300
8.550
169,822
+0.17(+2.03%)
Dec 08, 2021
8.350
8.400
8.250
8.380
151,012
+0.04(+0.48%)
Dec 07, 2021
8.090
8.390
8.090
8.340
121,765
+0.31(+3.86%)
Dec 06, 2021
8.200
8.260
8.020
8.030
101,950
-0.17(-2.07%)
Dec 03, 2021
8.140
8.240
7.930
8.200
78,443
+0.03(+0.37%)
Dec 02, 2021
8.110
8.250
8.010
8.170
76,580
+0.05(+0.62%)
Dec 01, 2021
8.350
8.350
8.025
8.120
101,375
-0.05(-0.61%)
Nov 30, 2021
8.090
8.290
8.020
8.170
337,692
+0.09(+1.11%)
Nov 29, 2021
8.270
8.360
8.060
8.080
100,412
-0.19(-2.30%)
Nov 26, 2021
8.430
8.440
8.170
8.270
88,691
-0.36(-4.17%)
Nov 24, 2021
8.850
8.850
8.600
8.630
98,105
-0.26(-2.92%)
Nov 23, 2021
8.940
9.030
8.750
8.890
111,704
-0.06(-0.67%)
Nov 22, 2021
9.060
9.100
8.850
8.950
107,570
-0.02(-0.22%)
Nov 19, 2021
8.780
9.020
8.770
8.970
133,497
+0.19(+2.16%)
Nov 18, 2021
8.950
8.820
8.750
8.780
69,762
-0.17(-1.90%)
Nov 17, 2021
9.100
9.100
8.940
8.950
35,841
-0.15(-1.65%)
Nov 16, 2021
9.260
9.292
9.021
9.100
130,229
-0.12(-1.30%)
Nov 15, 2021
8.990
9.270
8.990
9.220
87,278
+0.22(+2.44%)
Nov 12, 2021
9.000
9.050
8.900
9.000
86,603
-0.01(-0.11%)
Nov 11, 2021
9.030
9.215
8.940
9.010
419,900
+0.00(+0.00%)
Nov 10, 2021
8.680
9.010
159,258
+0.25(+2.85%)
Nov 09, 2021
9.000
9.080
8.620
8.760
350,719
-0.24(-2.67%)
Nov 08, 2021
9.310
9.700
8.976
9.000
251,019
-0.21(-2.28%)
Nov 05, 2021
8.910
9.290
8.880
9.210
273,545
+0.37(+4.19%)
Nov 04, 2021
8.890
9.000
8.800
8.840
77,477
-0.05(-0.56%)
Nov 03, 2021
8.960
9.000
8.730
8.890
120,595
-0.04(-0.45%)
Nov 02, 2021
8.730
9.030
8.700
8.930
139,382
+0.10(+1.13%)
Nov 01, 2021
8.590
8.880
8.660
8.830
76,509
+0.23(+2.67%)
Oct 29, 2021
8.740
8.750
8.560
8.600
41,446
-0.13(-1.49%)
Oct 28, 2021
8.700
8.800
8.630
8.730
56,389
+0.04(+0.46%)
Oct 27, 2021
8.720
8.780
8.680
8.690
42,391
-0.05(-0.57%)
Oct 26, 2021
8.860
8.720
8.740
48,796
-0.06(-0.68%)
Oct 25, 2021
8.890
8.959
8.780
8.800
91,809
-0.08(-0.90%)
Oct 22, 2021
8.790
8.965
8.880
125,547
+0.06(+0.68%)
Oct 21, 2021
8.700
8.865
8.680
8.820
42,515
+0.09(+1.03%)
Oct 20, 2021
8.780
8.790
8.660
8.730
42,391
-0.04(-0.46%)
Oct 19, 2021
8.730
8.800
8.620
8.770
76,254
+0.11(+1.27%)
Oct 18, 2021
8.550
8.710
8.520
8.660
50,177
+0.13(+1.52%)
Oct 15, 2021
8.810
8.880
8.530
8.530
238,055
-0.13(-1.50%)
Oct 14, 2021
8.480
8.710
8.430
8.660
87,131
+0.25(+2.97%)
Oct 13, 2021
8.430
8.490
8.330
8.410
46,298
-0.03(-0.36%)
Oct 12, 2021
8.470
8.520
8.400
8.440
74,015
-0.03(-0.35%)
Oct 11, 2021
8.460
8.540
8.390
8.470
48,117
+0.02(+0.24%)
Oct 08, 2021
8.430
8.490
8.360
8.450
44,553
-0.01(-0.12%)
Oct 07, 2021
8.340
8.550
8.330
8.460
52,775
+0.14(+1.68%)
Oct 06, 2021
8.340
8.480
8.290
8.320
80,498
-0.09(-1.07%)
Oct 05, 2021
8.460
8.500
8.360
8.410
30,055
-0.01(-0.12%)
Oct 04, 2021
8.660
8.660
8.360
8.420
62,616
-0.25(-2.88%)
Oct 01, 2021
8.590
8.710
8.390
8.670
71,212
+0.13(+1.52%)
Sep 30, 2021
8.780
8.875
8.500
8.540
382,356
-0.19(-2.18%)
Sep 29, 2021
8.900
8.979
8.705
8.730
114,927
-0.11(-1.24%)
Sep 28, 2021
8.840
8.880
8.695
8.840
135,529
+0.00(+0.00%)
Sep 27, 2021
8.680
8.950
8.680
8.840
146,457
+0.03(+0.34%)
Sep 24, 2021
8.530
8.900
8.520
8.810
185,820
+0.31(+3.65%)
Sep 23, 2021
8.130
8.510
8.070
8.500
170,659
+0.41(+5.07%)
Sep 22, 2021
8.020
8.150
7.944
8.090
98,643
+0.13(+1.63%)
Sep 21, 2021
7.970
8.010
7.670
7.960
147,236
-0.05(-0.62%)
Sep 20, 2021
8.000
8.190
7.820
8.010
100,038
+0.01(+0.12%)
Sep 17, 2021
8.260
8.360
8.000
8.000
474,672
-0.22(-2.68%)
Sep 16, 2021
8.080
8.270
7.995
8.220
106,375
+0.19(+2.37%)
Sep 15, 2021
8.170
8.320
8.020
8.030
82,580
-0.18(-2.19%)
Sep 14, 2021
8.270
8.270
8.175
8.210
119,960
-0.04(-0.48%)
Sep 13, 2021
8.430
8.430
8.090
8.250
169,360
-0.12(-1.43%)
Sep 10, 2021
8.600
8.600
8.360
8.370
78,764
-0.17(-1.99%)
Sep 09, 2021
8.840
8.840
8.410
8.540
246,523
-0.30(-3.39%)
Sep 08, 2021
8.850
8.920
8.720
8.840
258,721
+0.04(+0.45%)
Sep 07, 2021
8.690
8.921
8.600
8.800
101,245
+0.13(+1.50%)
Sep 03, 2021
8.640
8.710
8.565
8.670
62,964
+0.05(+0.58%)
Sep 02, 2021
8.260
8.640
8.240
8.620
83,501
+0.39(+4.74%)
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.