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, 2023
7.410
7.680
7.410
7.630
53,954
+0.15(+2.01%)
Aug 30, 2023
7.420
7.620
7.420
7.480
26,948
-0.01(-0.13%)
Aug 29, 2023
7.360
7.520
7.290
7.490
34,859
+0.14(+1.90%)
Aug 28, 2023
7.180
7.420
7.180
7.350
44,164
+0.17(+2.37%)
Aug 25, 2023
7.230
7.250
7.100
7.180
79,724
-0.06(-0.83%)
Aug 24, 2023
7.420
7.490
7.230
7.240
62,032
-0.24(-3.21%)
Aug 23, 2023
7.500
7.630
7.410
7.480
64,523
-0.04(-0.53%)
Aug 22, 2023
7.640
7.650
7.510
7.520
51,907
-0.13(-1.70%)
Aug 21, 2023
7.800
7.800
7.610
7.650
32,200
-0.16(-2.05%)
Aug 18, 2023
7.790
7.852
7.610
7.810
49,127
-0.02(-0.26%)
Aug 17, 2023
8.030
8.060
7.810
7.830
70,703
-0.19(-2.37%)
Aug 16, 2023
8.040
8.120
8.020
8.020
31,567
-0.04(-0.50%)
Aug 15, 2023
8.070
8.090
8.020
8.060
38,000
-0.01(-0.12%)
Aug 14, 2023
8.020
8.105
8.020
8.070
34,434
-0.08(-0.98%)
Aug 11, 2023
8.130
8.229
8.120
8.150
32,738
+0.03(+0.37%)
Aug 10, 2023
8.160
8.230
8.060
8.120
56,182
-0.01(-0.12%)
Aug 09, 2023
8.180
8.215
8.130
8.130
53,793
-0.06(-0.73%)
Aug 08, 2023
8.100
8.200
8.050
8.190
60,896
+0.06(+0.74%)
Aug 07, 2023
8.020
8.140
7.950
8.130
61,275
+0.11(+1.37%)
Aug 04, 2023
8.030
8.130
7.990
8.020
40,530
-0.02(-0.25%)
Aug 03, 2023
8.040
8.070
8.010
8.040
27,894
-0.06(-0.74%)
Aug 02, 2023
8.110
8.150
8.050
8.100
42,752
-0.03(-0.37%)
Aug 01, 2023
8.070
8.150
8.010
8.130
70,231
+0.06(+0.74%)
Jul 31, 2023
7.980
8.080
7.910
8.070
53,082
+0.10(+1.25%)
Jul 28, 2023
7.960
8.000
7.930
7.970
28,792
+0.02(+0.25%)
Jul 27, 2023
8.040
8.040
7.900
7.950
39,151
-0.09(-1.12%)
Jul 26, 2023
8.060
8.100
7.990
8.040
31,923
+0.00(+0.00%)
Jul 25, 2023
8.110
8.155
8.000
8.040
77,496
-0.11(-1.35%)
Jul 24, 2023
8.200
8.200
8.010
8.150
53,364
-0.05(-0.61%)
Jul 21, 2023
8.360
8.360
8.160
8.200
56,397
-0.13(-1.56%)
Jul 20, 2023
8.340
8.370
8.290
8.330
43,373
+0.01(+0.12%)
Jul 19, 2023
8.300
8.370
8.270
8.320
71,052
+0.04(+0.48%)
Jul 18, 2023
8.220
8.320
8.220
8.280
81,606
+0.07(+0.85%)
Jul 17, 2023
8.150
8.270
8.150
8.210
49,559
+0.11(+1.36%)
Jul 14, 2023
8.290
8.290
8.090
8.100
74,511
-0.16(-1.94%)
Jul 13, 2023
8.180
8.310
8.155
8.260
74,473
+0.11(+1.35%)
Jul 12, 2023
8.170
8.200
8.105
8.150
99,678
+0.06(+0.74%)
Jul 11, 2023
8.170
8.215
8.050
8.090
85,815
-0.02(-0.25%)
Jul 10, 2023
8.060
8.130
8.050
8.110
83,688
+0.20(+2.53%)
Jul 07, 2023
7.880
7.960
7.830
7.910
222,703
+0.06(+0.76%)
Jul 06, 2023
7.920
7.949
7.835
7.850
120,301
-0.10(-1.26%)
Jul 05, 2023
8.080
8.080
7.930
7.950
87,223
-0.13(-1.61%)
Jul 03, 2023
8.050
8.185
7.970
8.080
49,340
+0.05(+0.62%)
Jun 30, 2023
7.990
8.120
7.990
8.030
205,570
+0.07(+0.88%)
Jun 29, 2023
7.850
8.000
7.830
7.960
89,978
+0.12(+1.53%)
Jun 28, 2023
7.740
7.930
7.671
7.840
93,860
+0.10(+1.29%)
Jun 27, 2023
7.670
7.785
7.610
7.740
63,103
+0.11(+1.44%)
Jun 26, 2023
7.600
7.690
7.520
7.630
73,673
+0.04(+0.53%)
Jun 23, 2023
7.480
7.630
7.470
7.590
690,608
+0.02(+0.26%)
Jun 22, 2023
7.580
7.620
7.490
7.570
59,885
-0.01(-0.13%)
Jun 21, 2023
7.460
7.648
7.430
7.580
158,389
+0.12(+1.61%)
Jun 20, 2023
7.460
7.530
7.430
7.460
148,805
+0.01(+0.13%)
Jun 16, 2023
7.300
7.530
7.280
7.450
332,611
+0.22(+3.04%)
Jun 15, 2023
7.090
7.280
7.010
7.230
122,620
+0.29(+4.18%)
May 08, 2023
7.040
7.040
6.890
6.940
39,612
-0.05(-0.72%)
May 05, 2023
6.910
7.050
6.870
6.990
76,928
+0.14(+2.04%)
May 04, 2023
6.870
6.880
6.755
6.850
61,476
-0.05(-0.72%)
May 03, 2023
6.940
7.074
6.900
6.900
53,450
+0.00(+0.00%)
May 02, 2023
6.950
6.970
6.760
6.900
91,927
-0.06(-0.86%)
May 01, 2023
6.950
7.050
6.950
6.960
75,610
+0.01(+0.14%)
Apr 28, 2023
6.910
7.037
6.910
6.950
46,503
+0.01(+0.14%)
Apr 27, 2023
6.890
6.995
6.810
6.940
63,892
+0.04(+0.58%)
Apr 26, 2023
6.940
7.129
6.860
6.900
69,356
-0.08(-1.15%)
Apr 25, 2023
6.870
7.050
6.870
6.980
105,906
+0.06(+0.87%)
Apr 24, 2023
6.660
6.940
6.650
6.920
126,716
+0.27(+4.06%)
Apr 21, 2023
6.610
6.680
6.550
6.650
56,846
+0.01(+0.15%)
Apr 20, 2023
6.590
6.690
6.570
6.640
71,350
-0.01(-0.15%)
Apr 19, 2023
6.690
6.740
6.510
6.650
72,886
-0.04(-0.60%)
Apr 18, 2023
6.700
6.860
6.670
6.690
74,755
-0.03(-0.45%)
Apr 17, 2023
6.770
6.780
6.650
6.720
130,404
+0.00(+0.00%)
Apr 14, 2023
6.700
6.730
6.640
6.720
120,454
+0.03(+0.45%)
Apr 13, 2023
6.720
6.760
6.660
6.690
54,000
+0.03(+0.45%)
Apr 12, 2023
6.760
6.760
6.640
6.660
49,833
-0.05(-0.75%)
Apr 11, 2023
6.680
6.820
6.680
6.710
73,627
+0.03(+0.45%)
Apr 10, 2023
6.510
6.710
6.500
6.680
67,339
+0.12(+1.83%)
Apr 06, 2023
6.550
6.630
6.540
6.560
68,585
-0.02(-0.30%)
Apr 05, 2023
6.720
6.720
6.550
6.580
67,748
-0.13(-1.94%)
Apr 04, 2023
6.980
6.980
6.710
6.710
73,601
-0.21(-3.03%)
Apr 03, 2023
6.800
6.980
6.762
6.920
111,138
+0.12(+1.76%)
Mar 31, 2023
6.820
6.850
6.740
6.800
136,706
+0.04(+0.59%)
Mar 30, 2023
6.890
6.920
6.720
6.760
105,342
-0.10(-1.46%)
Mar 29, 2023
7.010
7.025
6.850
6.860
78,041
-0.14(-2.00%)
Mar 28, 2023
6.950
7.040
6.950
7.000
46,452
+0.02(+0.29%)
Mar 27, 2023
7.090
7.090
6.960
6.980
59,760
-0.03(-0.43%)
Mar 24, 2023
6.890
7.040
6.791
7.010
77,426
+0.06(+0.86%)
Mar 23, 2023
7.080
7.200
6.930
6.950
117,542
-0.18(-2.52%)
Mar 22, 2023
7.050
7.200
7.050
7.130
126,461
+0.07(+0.99%)
Mar 21, 2023
7.010
7.090
6.880
7.060
92,285
+0.18(+2.62%)
Mar 20, 2023
6.840
6.880
6.730
6.880
120,695
+0.08(+1.18%)
Mar 17, 2023
6.970
7.110
6.780
6.800
245,706
-0.29(-4.09%)
Mar 16, 2023
6.930
7.140
6.810
7.090
178,259
+0.12(+1.72%)
Mar 15, 2023
7.120
7.130
6.950
6.970
121,176
-0.26(-3.60%)
Mar 14, 2023
7.440
7.440
7.170
7.230
233,574
-0.02(-0.28%)
Mar 13, 2023
7.160
7.335
7.100
7.250
127,729
-0.05(-0.68%)
Mar 10, 2023
8.140
8.140
7.220
7.300
197,563
-0.22(-2.93%)
Mar 09, 2023
7.670
7.710
7.505
7.520
70,869
-0.16(-2.08%)
Mar 08, 2023
7.750
7.880
7.630
7.680
37,029
-0.07(-0.90%)
Mar 07, 2023
7.850
7.895
7.690
7.750
37,628
-0.09(-1.15%)
Mar 06, 2023
7.930
7.940
7.670
7.840
165,356
-0.06(-0.76%)
Mar 03, 2023
7.960
8.013
7.820
7.900
64,791
+0.02(+0.25%)
Mar 02, 2023
7.860
7.910
7.790
7.880
51,934
+0.02(+0.25%)
Mar 01, 2023
7.800
7.930
7.630
7.860
80,845
+0.05(+0.64%)
Feb 28, 2023
7.670
7.840
7.530
7.810
83,321
+0.12(+1.56%)
Feb 27, 2023
7.740
7.845
7.655
7.690
47,382
+0.00(+0.00%)
Feb 24, 2023
7.610
7.740
7.600
7.690
37,855
-0.05(-0.65%)
Feb 23, 2023
7.620
7.850
7.610
7.740
50,425
+0.12(+1.57%)
Feb 22, 2023
7.800
8.010
7.530
7.620
83,327
-0.21(-2.68%)
Feb 21, 2023
7.810
7.880
7.800
7.830
96,530
-0.05(-0.63%)
Feb 17, 2023
7.890
7.890
7.830
7.880
47,506
+0.01(+0.13%)
Feb 16, 2023
7.860
7.940
7.810
7.870
55,403
-0.01(-0.13%)
Feb 15, 2023
7.850
7.930
7.840
7.880
28,484
+0.00(+0.00%)
Feb 14, 2023
7.890
7.960
7.840
7.880
40,950
-0.06(-0.76%)
Feb 13, 2023
7.860
7.990
7.790
7.940
63,288
+0.05(+0.63%)
Feb 10, 2023
7.810
7.970
7.780
7.890
41,679
+0.05(+0.64%)
Feb 09, 2023
7.980
8.070
7.830
7.840
47,526
-0.12(-1.51%)
Feb 08, 2023
8.040
8.040
7.830
7.960
58,185
-0.15(-1.85%)
Feb 07, 2023
8.160
8.200
8.080
8.110
86,722
-0.08(-0.98%)
Feb 06, 2023
8.230
8.240
8.100
8.190
93,828
-0.04(-0.49%)
Feb 03, 2023
8.090
8.230
8.090
8.230
124,726
+0.10(+1.23%)
Feb 02, 2023
8.050
8.140
8.018
8.130
151,900
+0.04(+0.49%)
Feb 01, 2023
8.120
8.170
7.900
8.090
189,543
-0.05(-0.61%)
Jan 31, 2023
8.140
8.160
7.840
8.140
133,349
+0.03(+0.37%)
Jan 30, 2023
7.980
8.120
7.840
8.110
91,265
+0.11(+1.37%)
Jan 27, 2023
8.030
8.170
7.900
8.000
565,012
-0.03(-0.37%)
Jan 26, 2023
7.830
8.060
7.710
8.030
181,031
+0.24(+3.08%)
Jan 25, 2023
7.880
7.900
7.520
7.790
172,904
+0.01(+0.13%)
Jan 24, 2023
7.090
7.900
6.800
7.780
507,377
+1.27(+19.51%)
Jan 23, 2023
6.550
6.610
6.490
6.510
111,201
+0.02(+0.31%)
Jan 20, 2023
6.270
6.550
6.230
6.490
118,745
+0.27(+4.34%)
Jan 19, 2023
6.270
6.270
6.190
6.220
133,358
-0.02(-0.32%)
Jan 18, 2023
6.270
6.270
6.190
6.240
120,155
-0.03(-0.48%)
Jan 17, 2023
6.270
6.280
6.205
6.270
131,298
+0.00(+0.00%)
Jan 13, 2023
6.290
6.570
6.180
6.270
140,915
+0.01(+0.16%)
Jan 12, 2023
6.200
6.360
6.110
6.260
117,101
+0.05(+0.81%)
Jan 11, 2023
6.100
6.270
5.970
6.210
73,763
+0.08(+1.31%)
Jan 10, 2023
6.000
6.200
5.890
6.130
63,957
+0.15(+2.51%)
Jan 09, 2023
5.990
6.090
5.930
5.980
62,579
-0.01(-0.17%)
Jan 06, 2023
5.890
6.070
5.840
5.990
80,438
+0.18(+3.10%)
Jan 05, 2023
6.000
6.000
5.770
5.810
66,845
-0.17(-2.84%)
Jan 04, 2023
6.050
6.120
5.920
5.980
78,379
+0.01(+0.17%)
Jan 03, 2023
5.850
6.044
5.710
5.970
154,642
+0.12(+2.05%)
Dec 30, 2022
5.860
5.885
5.710
5.850
77,114
-0.03(-0.51%)
Dec 29, 2022
5.740
5.925
5.740
5.880
70,503
+0.18(+3.16%)
Dec 28, 2022
5.885
5.912
5.630
5.700
93,356
-0.19(-3.23%)
Dec 27, 2022
5.930
5.970
5.810
5.890
52,670
-0.03(-0.51%)
Dec 23, 2022
5.860
5.980
5.855
5.920
44,238
+0.00(+0.00%)
Dec 22, 2022
5.940
5.978
5.800
5.920
102,660
-0.05(-0.84%)
Dec 21, 2022
6.100
6.202
5.960
5.970
67,150
-0.10(-1.65%)
Dec 20, 2022
5.970
6.110
5.771
6.070
114,189
+0.10(+1.68%)
Dec 19, 2022
6.280
6.310
5.950
5.970
141,834
-0.34(-5.39%)
Dec 16, 2022
6.250
6.335
6.240
6.310
181,539
-0.01(-0.16%)
Dec 15, 2022
6.370
6.400
6.270
6.320
75,874
-0.12(-1.86%)
Dec 14, 2022
6.480
6.550
6.350
6.440
66,073
-0.08(-1.23%)
Dec 13, 2022
6.740
6.770
6.330
6.520
125,730
-0.12(-1.81%)
Dec 12, 2022
6.550
6.660
6.470
6.640
103,368
+0.06(+0.91%)
Dec 09, 2022
6.560
6.675
6.550
6.580
68,267
-0.03(-0.45%)
Dec 08, 2022
6.720
6.820
6.580
6.610
72,038
-0.10(-1.49%)
Dec 07, 2022
6.950
6.980
6.690
6.710
55,195
-0.25(-3.59%)
Dec 06, 2022
6.990
7.010
6.815
6.960
167,087
-0.04(-0.57%)
Dec 05, 2022
7.060
7.140
6.990
7.000
87,850
-0.12(-1.69%)
Dec 02, 2022
6.940
7.210
6.940
7.120
81,448
+0.12(+1.71%)
Dec 01, 2022
7.120
7.120
6.920
7.000
81,339
-0.06(-0.85%)
Nov 30, 2022
6.900
7.070
6.840
7.060
120,998
+0.14(+2.02%)
Nov 29, 2022
7.080
7.080
6.900
6.920
63,412
-0.18(-2.54%)
Nov 28, 2022
7.180
7.446
7.050
7.100
152,659
-0.10(-1.39%)
Nov 25, 2022
7.300
7.370
7.170
7.200
30,929
-0.08(-1.10%)
Nov 23, 2022
7.460
7.550
7.250
7.280
67,412
-0.17(-2.28%)
Nov 22, 2022
7.480
7.515
7.345
7.450
70,671
+0.00(+0.00%)
Nov 21, 2022
7.300
7.550
7.300
7.450
104,224
+0.13(+1.78%)
Nov 18, 2022
7.330
7.350
7.240
7.320
53,703
+0.09(+1.24%)
Nov 17, 2022
7.250
7.450
7.210
7.230
93,071
-0.08(-1.09%)
Nov 16, 2022
7.260
7.380
7.260
7.310
59,362
+0.03(+0.41%)
Nov 15, 2022
7.330
7.340
7.131
7.280
99,753
+0.04(+0.55%)
Nov 14, 2022
7.290
7.379
7.240
7.240
152,211
-0.06(-0.82%)
Nov 11, 2022
7.550
7.710
7.240
7.300
146,104
-0.22(-2.93%)
Nov 10, 2022
7.340
7.570
7.260
7.520
134,764
+0.36(+5.03%)
Nov 09, 2022
7.080
7.310
7.010
7.160
155,495
+0.09(+1.27%)
Nov 08, 2022
7.050
7.310
7.000
7.070
363,847
+0.05(+0.71%)
Nov 07, 2022
7.020
7.320
7.020
7.020
666,837
+0.04(+0.57%)
Nov 04, 2022
6.500
7.100
6.440
6.980
766,610
+0.45(+6.89%)
Nov 03, 2022
6.400
6.530
6.400
6.530
535,004
+0.10(+1.56%)
Nov 02, 2022
6.410
6.380
6.430
508,591
+0.03(+0.47%)
Nov 01, 2022
6.410
6.460
6.390
6.400
333,446
-0.00(-0.08%)
Oct 31, 2022
6.440
6.500
6.391
6.405
284,523
-0.04(-0.54%)
Oct 28, 2022
6.400
6.460
6.390
6.440
265,948
+0.07(+1.10%)
Oct 27, 2022
6.400
6.460
6.340
6.370
464,448
+0.00(+0.00%)
Oct 26, 2022
6.390
6.490
6.290
6.370
166,967
+0.02(+0.31%)
Oct 25, 2022
6.440
6.500
6.320
6.350
150,343
-0.06(-0.94%)
Oct 24, 2022
6.490
6.505
6.370
6.410
323,712
-0.07(-1.08%)
Oct 21, 2022
6.520
6.520
6.460
6.480
114,015
+0.01(+0.15%)
Oct 20, 2022
6.500
6.610
6.410
6.470
116,137
-0.03(-0.46%)
Oct 19, 2022
6.500
6.725
6.490
6.500
115,615
-0.02(-0.31%)
Oct 18, 2022
6.610
6.680
6.490
6.520
267,334
+0.02(+0.31%)
Oct 17, 2022
6.490
6.600
6.440
6.500
69,405
+0.09(+1.40%)
Oct 14, 2022
6.550
6.575
6.400
6.410
72,606
-0.14(-2.14%)
Oct 13, 2022
6.480
6.560
6.450
6.550
131,077
+0.02(+0.31%)
Oct 12, 2022
6.560
6.605
6.450
6.530
85,812
-0.03(-0.46%)
Oct 11, 2022
6.430
6.570
6.410
6.560
50,980
+0.18(+2.82%)
Oct 10, 2022
6.360
6.480
6.285
6.380
62,519
-0.07(-1.09%)
Oct 07, 2022
6.510
6.520
6.410
6.450
77,933
-0.06(-0.92%)
Oct 06, 2022
6.440
6.640
6.410
6.510
78,579
+0.01(+0.15%)
Oct 05, 2022
6.610
6.610
6.450
6.500
249,734
-0.13(-1.96%)
Oct 04, 2022
6.530
6.664
6.530
6.630
119,330
+0.13(+2.00%)
Oct 03, 2022
6.470
6.560
6.460
6.500
73,686
+0.05(+0.78%)
Sep 30, 2022
6.530
6.648
6.450
6.450
73,984
-0.14(-2.12%)
Sep 29, 2022
6.800
6.800
6.530
6.590
92,074
-0.18(-2.66%)
Sep 28, 2022
6.590
6.800
6.580
6.770
190,672
+0.17(+2.58%)
Sep 27, 2022
6.680
6.753
6.550
6.600
44,931
-0.07(-1.05%)
Sep 26, 2022
6.670
6.850
6.640
6.670
42,756
-0.04(-0.60%)
Sep 23, 2022
6.660
6.830
6.630
6.710
65,292
+0.00(+0.00%)
Sep 22, 2022
6.790
6.920
6.660
6.710
26,196
-0.12(-1.76%)
Sep 21, 2022
6.900
6.990
6.830
6.830
28,808
-0.10(-1.44%)
Sep 20, 2022
7.060
7.060
6.860
6.930
32,930
-0.14(-1.98%)
Sep 19, 2022
6.680
7.090
6.680
7.070
58,308
+0.29(+4.28%)
Sep 16, 2022
6.980
7.050
6.490
6.780
167,153
-0.22(-3.14%)
Sep 15, 2022
6.790
7.065
6.790
7.000
42,657
+0.23(+3.40%)
Sep 14, 2022
6.910
7.070
6.700
6.770
72,866
-0.11(-1.60%)
Sep 13, 2022
6.840
7.067
6.810
6.880
57,476
-0.12(-1.71%)
Sep 12, 2022
7.120
7.240
6.892
7.000
64,228
-0.04(-0.57%)
Sep 09, 2022
7.190
7.365
6.830
7.040
66,114
+0.30(+4.45%)
Sep 08, 2022
6.650
6.740
6.650
6.740
30,749
+0.05(+0.75%)
Sep 07, 2022
6.690
6.715
6.650
6.690
31,873
-0.04(-0.59%)
Sep 06, 2022
6.700
6.810
6.663
6.730
57,548
+0.05(+0.75%)
Sep 02, 2022
6.700
6.860
6.670
6.680
25,456
-0.02(-0.30%)
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.