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
Flora Growth Corp
(NQ:
FLGC
)
1.120
-0.070 (-5.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
2.110
4.000
2.060
3.830
1,041,398
+1.67(+77.31%)
Aug 30, 2023
2.010
2.247
2.005
2.160
44,661
+0.13(+6.40%)
Aug 29, 2023
2.100
2.200
1.960
2.030
61,016
-0.09(-4.25%)
Aug 28, 2023
2.160
2.175
2.070
2.120
25,191
-0.04(-1.85%)
Aug 25, 2023
2.100
2.179
2.090
2.160
8,956
+0.08(+3.85%)
Aug 24, 2023
2.160
2.240
2.070
2.080
48,218
-0.17(-7.56%)
Aug 23, 2023
2.150
2.250
2.100
2.250
13,988
+0.05(+2.27%)
Aug 22, 2023
2.170
2.200
2.050
2.200
23,646
+0.00(+0.00%)
Aug 21, 2023
2.040
2.210
2.040
2.200
23,080
+0.09(+4.27%)
Aug 18, 2023
1.960
2.110
1.960
2.110
24,448
+0.11(+5.50%)
Aug 17, 2023
2.080
2.080
1.960
2.000
38,582
-0.07(-3.38%)
Aug 16, 2023
1.960
2.160
1.954
2.070
117,672
+0.13(+6.70%)
Aug 15, 2023
2.190
2.210
1.920
1.940
29,810
-0.22(-10.19%)
Aug 14, 2023
2.030
2.230
1.930
2.160
32,129
+0.16(+8.00%)
Aug 11, 2023
2.060
2.100
1.980
2.000
56,674
-0.12(-5.66%)
Aug 10, 2023
2.250
2.254
2.110
2.120
33,940
-0.11(-4.93%)
Aug 09, 2023
2.380
2.380
2.100
2.230
56,962
+0.02(+0.90%)
Aug 08, 2023
2.200
2.303
2.150
2.210
22,183
-0.06(-2.64%)
Aug 07, 2023
2.370
2.370
2.150
2.270
23,438
-0.00(-0.22%)
Aug 04, 2023
2.290
2.396
2.220
2.275
25,142
-0.00(-0.22%)
Aug 03, 2023
2.400
2.410
2.250
2.280
18,292
-0.10(-4.20%)
Aug 02, 2023
2.270
2.440
2.203
2.380
37,625
+0.06(+2.59%)
Aug 01, 2023
2.550
2.600
2.300
2.320
69,210
-0.28(-10.77%)
Jul 31, 2023
2.400
2.620
2.310
2.600
63,473
+0.20(+8.33%)
Jul 28, 2023
2.380
2.400
2.290
2.400
42,255
+0.07(+3.00%)
Jul 27, 2023
2.090
2.372
2.070
2.330
47,487
+0.23(+10.95%)
Jul 26, 2023
2.190
2.220
2.050
2.100
60,082
-0.05(-2.33%)
Jul 25, 2023
2.400
2.410
2.150
2.150
104,758
-0.26(-10.79%)
Jul 24, 2023
2.300
2.410
2.300
2.410
22,756
+0.08(+3.43%)
Jul 21, 2023
2.370
2.401
2.302
2.330
24,527
-0.08(-3.32%)
Jul 20, 2023
2.350
2.420
2.300
2.410
78,201
+0.07(+2.99%)
Jul 19, 2023
2.320
2.440
2.320
2.340
56,913
+0.01(+0.43%)
Jul 18, 2023
2.410
2.558
2.300
2.330
74,702
-0.12(-4.90%)
Jul 17, 2023
2.500
2.530
2.370
2.450
33,416
-0.05(-2.00%)
Jul 14, 2023
2.600
2.680
2.500
2.500
43,106
-0.05(-1.96%)
Jul 13, 2023
2.630
2.730
2.500
2.550
49,037
-0.11(-4.14%)
Jul 12, 2023
2.900
3.020
2.660
2.660
88,884
-0.20(-6.99%)
Jul 11, 2023
2.800
4.190
2.580
2.860
746,133
+0.16(+5.93%)
Jul 10, 2023
2.550
2.783
2.540
2.700
29,200
+0.15(+5.88%)
Jul 07, 2023
2.390
2.600
2.390
2.550
18,032
+0.19(+8.05%)
Jul 06, 2023
2.410
2.480
2.310
2.360
19,538
-0.11(-4.45%)
Jul 05, 2023
2.540
2.640
2.410
2.470
23,053
-0.03(-1.20%)
Jul 03, 2023
2.460
2.570
2.420
2.500
49,824
+0.12(+5.04%)
Jun 30, 2023
2.410
2.500
2.310
2.380
58,518
-0.02(-0.83%)
Jun 29, 2023
2.510
2.600
2.400
2.400
36,244
-0.15(-5.88%)
Jun 28, 2023
2.670
2.690
2.500
2.550
72,765
-0.15(-5.56%)
Jun 27, 2023
2.760
3.000
2.620
2.700
81,460
-0.18(-6.25%)
Jun 26, 2023
3.040
3.220
2.780
2.880
72,647
-0.24(-7.69%)
Jun 23, 2023
3.230
3.280
3.020
3.120
19,655
-0.19(-5.74%)
Jun 22, 2023
3.490
3.490
3.259
3.310
37,681
-0.19(-5.43%)
Jun 21, 2023
3.590
3.680
3.460
3.500
52,528
-0.12(-3.31%)
Jun 20, 2023
3.700
3.770
3.510
3.620
88,307
-0.04(-1.09%)
Jun 16, 2023
3.420
3.660
3.420
3.660
57,494
+0.21(+6.09%)
Jun 15, 2023
3.310
3.460
3.273
3.450
50,850
+0.13(+3.92%)
Jun 14, 2023
3.360
3.405
3.178
3.320
68,690
-0.06(-1.78%)
Jun 13, 2023
3.030
3.450
3.030
3.380
118,972
+0.31(+10.10%)
Jun 12, 2023
3.640
3.640
2.935
3.070
275,462
-0.57(-15.66%)
Jun 09, 2023
3.660
4.282
3.520
3.640
107,602
-0.06(-1.57%)
Jun 08, 2023
4.160
4.300
3.420
3.698
119,456
-1.18(-24.22%)
Jun 07, 2023
4.734
4.880
4.052
4.880
35,328
+0.00(+0.00%)
Jun 06, 2023
4.800
4.900
4.600
4.880
13,783
+0.28(+6.09%)
Jun 05, 2023
4.600
4.960
4.500
4.600
21,997
-0.04(-0.86%)
Jun 02, 2023
4.300
4.800
4.300
4.640
37,744
+0.22(+4.93%)
Jun 01, 2023
4.800
4.802
4.422
4.422
30,949
-0.27(-5.79%)
May 31, 2023
4.600
4.694
4.440
4.694
20,072
+0.09(+1.87%)
May 30, 2023
4.620
4.760
4.560
4.608
17,334
-0.37(-7.40%)
May 26, 2023
4.550
4.976
4.442
4.976
26,865
+0.18(+3.67%)
May 25, 2023
5.000
5.000
4.434
4.800
35,608
-0.07(-1.40%)
May 24, 2023
4.638
4.868
4.400
4.868
26,693
+0.09(+1.80%)
May 23, 2023
4.400
4.796
4.400
4.782
21,243
-0.02(-0.37%)
May 22, 2023
4.600
4.892
4.576
4.800
26,239
-0.40(-7.69%)
May 19, 2023
4.600
5.376
4.400
5.200
96,185
+0.40(+8.33%)
May 18, 2023
4.330
4.838
4.200
4.800
72,349
+0.20(+4.35%)
May 17, 2023
3.600
4.758
3.600
4.600
120,176
+0.97(+26.86%)
May 16, 2023
3.900
3.932
3.540
3.626
66,070
-0.17(-4.58%)
May 15, 2023
3.604
3.800
3.602
3.800
146,718
+0.10(+2.81%)
May 12, 2023
3.810
3.854
3.620
3.696
25,356
-0.15(-4.00%)
May 11, 2023
4.000
4.120
3.820
3.850
17,969
-0.10(-2.58%)
May 10, 2023
4.000
4.106
3.800
3.952
21,481
-0.09(-2.18%)
May 09, 2023
4.000
4.196
3.900
4.040
16,802
+0.04(+1.00%)
May 08, 2023
4.000
4.000
3.800
4.000
20,073
+0.01(+0.15%)
May 05, 2023
3.800
4.000
3.700
3.994
45,612
+0.22(+5.77%)
May 04, 2023
3.800
3.830
3.600
3.776
36,754
+0.18(+4.89%)
May 03, 2023
3.800
3.800
3.580
3.600
23,236
-0.13(-3.59%)
May 02, 2023
3.894
4.000
3.432
3.734
82,710
-0.26(-6.60%)
May 01, 2023
4.180
4.200
3.992
3.998
35,436
-0.29(-6.72%)
Apr 28, 2023
4.200
4.286
4.000
4.286
32,032
+0.22(+5.46%)
Apr 27, 2023
4.200
4.420
4.000
4.064
23,878
-0.14(-3.24%)
Apr 26, 2023
4.448
4.622
3.900
4.200
57,050
-0.18(-4.11%)
Apr 25, 2023
4.200
4.380
4.000
4.380
45,260
+0.03(+0.74%)
Apr 24, 2023
4.400
4.400
4.220
4.348
14,990
-0.05(-1.18%)
Apr 21, 2023
4.600
4.762
4.320
4.400
36,506
-0.10(-2.27%)
Apr 20, 2023
4.800
4.780
4.400
4.502
26,879
-0.17(-3.56%)
Apr 19, 2023
4.964
5.200
4.600
4.668
27,868
-0.33(-6.64%)
Apr 18, 2023
4.760
5.200
4.650
5.000
26,251
+0.24(+5.13%)
Apr 17, 2023
4.960
5.000
4.650
4.756
19,446
-0.19(-3.88%)
Apr 14, 2023
5.200
5.400
4.900
4.948
19,222
+0.05(+0.94%)
Apr 13, 2023
4.888
5.400
4.796
4.902
39,641
+0.10(+2.13%)
Apr 12, 2023
4.616
4.944
4.502
4.800
39,079
+0.20(+4.39%)
Apr 11, 2023
4.600
4.880
4.480
4.598
41,333
-0.00(-0.04%)
Apr 10, 2023
4.800
4.944
4.600
4.600
22,850
-0.16(-3.44%)
Apr 06, 2023
5.000
5.130
4.600
4.764
22,123
-0.04(-0.75%)
Apr 05, 2023
5.100
5.278
4.600
4.800
34,095
-0.30(-5.88%)
Apr 04, 2023
5.308
5.680
4.900
5.100
43,586
-0.16(-3.00%)
Apr 03, 2023
6.030
6.030
4.842
5.258
108,635
-0.62(-10.52%)
Mar 31, 2023
5.200
5.980
4.800
5.876
300,059
+0.88(+17.52%)
Mar 30, 2023
4.328
5.000
4.328
5.000
85,260
+0.60(+13.64%)
Mar 29, 2023
4.600
4.600
4.200
4.400
55,812
-0.02(-0.45%)
Mar 28, 2023
4.622
4.760
4.420
4.420
31,159
-0.22(-4.66%)
Mar 27, 2023
4.650
4.750
4.560
4.636
40,546
+0.04(+0.78%)
Mar 24, 2023
4.980
5.000
4.402
4.600
130,144
-1.00(-17.86%)
Mar 23, 2023
5.400
5.760
5.178
5.600
210,546
+0.21(+3.82%)
Mar 22, 2023
6.000
6.200
5.044
5.394
85,511
-0.67(-11.08%)
Mar 21, 2023
6.600
6.700
6.022
6.066
50,444
-0.64(-9.57%)
Mar 20, 2023
6.830
6.980
6.522
6.708
6,865
-0.19(-2.78%)
Mar 17, 2023
6.626
6.900
6.400
6.900
31,192
+0.10(+1.47%)
Mar 16, 2023
6.538
7.100
6.454
6.800
16,236
+0.13(+2.01%)
Mar 15, 2023
6.600
7.000
6.360
6.666
24,453
-0.14(-2.09%)
Mar 14, 2023
6.668
7.200
6.602
6.808
11,654
+0.15(+2.31%)
Mar 13, 2023
6.400
7.000
6.200
6.654
25,306
-0.35(-5.00%)
Mar 10, 2023
7.600
7.622
6.900
7.004
31,020
-0.60(-7.84%)
Mar 09, 2023
7.640
7.800
7.204
7.600
23,138
+0.00(+0.00%)
Mar 08, 2023
8.000
8.200
7.600
7.600
7,157
-0.20(-2.56%)
Mar 07, 2023
8.400
8.400
7.502
7.800
13,044
-0.40(-4.88%)
Mar 06, 2023
8.200
8.398
7.806
8.200
11,288
+0.00(+0.00%)
Mar 03, 2023
8.260
8.400
7.682
8.200
13,135
-0.05(-0.61%)
Mar 02, 2023
8.000
8.568
8.000
8.250
7,022
-0.03(-0.34%)
Mar 01, 2023
9.000
9.000
7.800
8.278
17,734
-0.52(-5.93%)
Feb 28, 2023
7.400
8.800
7.292
8.800
43,041
+1.40(+18.92%)
Feb 27, 2023
7.000
7.400
7.020
7.400
15,603
+0.10(+1.37%)
Feb 24, 2023
7.600
8.000
7.000
7.300
29,423
-0.34(-4.40%)
Feb 23, 2023
8.000
8.200
7.502
7.636
19,010
-0.42(-5.26%)
Feb 22, 2023
8.000
8.260
7.802
8.060
18,328
-0.31(-3.66%)
Feb 21, 2023
8.800
9.000
8.000
8.366
28,265
-0.23(-2.72%)
Feb 17, 2023
9.340
9.398
8.282
8.600
29,642
-0.60(-6.52%)
Feb 16, 2023
9.168
9.600
9.168
9.200
68,359
+0.00(+0.00%)
Feb 15, 2023
7.980
9.200
7.660
9.200
144,489
+1.00(+12.20%)
Feb 14, 2023
7.150
8.300
7.090
8.200
74,087
+0.83(+11.23%)
Feb 13, 2023
7.200
7.600
7.000
7.372
41,831
+0.17(+2.39%)
Feb 10, 2023
6.800
7.400
6.502
7.200
80,755
+0.23(+3.30%)
Feb 09, 2023
7.000
7.320
6.620
6.970
46,649
-0.19(-2.65%)
Feb 08, 2023
7.164
7.350
6.700
7.160
38,803
+0.39(+5.73%)
Feb 07, 2023
6.800
7.202
6.552
6.772
71,747
-0.30(-4.30%)
Feb 06, 2023
8.400
8.400
6.704
7.076
134,571
-1.06(-13.07%)
Feb 03, 2023
8.024
8.160
7.240
8.140
90,802
+0.19(+2.39%)
Feb 02, 2023
7.796
8.162
7.200
7.950
181,026
-0.23(-2.76%)
Feb 01, 2023
5.956
11.90
5.552
8.176
2,086,064
+2.34(+40.00%)
Jan 31, 2023
5.820
6.000
5.400
5.840
113,147
-0.16(-2.67%)
Jan 30, 2023
6.000
6.500
5.810
6.000
547,077
+0.70(+13.21%)
Jan 27, 2023
5.298
5.400
5.204
5.300
27,445
+0.00(+0.00%)
Jan 26, 2023
5.400
5.500
5.050
5.300
45,675
-0.04(-0.75%)
Jan 25, 2023
5.300
5.400
5.172
5.340
40,604
+0.04(+0.75%)
Jan 24, 2023
5.800
5.760
5.052
5.300
37,480
-0.21(-3.81%)
Jan 23, 2023
5.250
5.600
5.050
5.510
124,836
+0.31(+5.96%)
Jan 20, 2023
5.200
5.200
4.680
5.200
64,128
+0.40(+8.33%)
Jan 19, 2023
4.600
4.840
4.598
4.800
39,458
+0.02(+0.46%)
Jan 18, 2023
4.600
4.780
4.576
4.778
72,526
+0.18(+3.87%)
Jan 17, 2023
4.350
4.600
4.312
4.600
79,918
+0.33(+7.68%)
Jan 13, 2023
4.298
4.376
3.990
4.272
82,567
+0.27(+6.80%)
Jan 12, 2023
4.000
4.400
3.990
4.000
156,344
+0.10(+2.56%)
Jan 11, 2023
5.000
5.040
3.826
3.900
147,032
-0.90(-18.75%)
Jan 10, 2023
4.806
4.996
4.560
4.800
23,858
-0.09(-1.80%)
Jan 09, 2023
5.400
5.400
4.622
4.888
33,496
-0.21(-4.16%)
Jan 06, 2023
5.000
5.150
4.660
5.100
30,307
+0.13(+2.66%)
Jan 05, 2023
5.000
5.200
4.730
4.968
27,341
-0.03(-0.64%)
Jan 04, 2023
5.100
5.100
4.700
5.000
19,273
+0.20(+4.17%)
Jan 03, 2023
5.000
5.290
4.494
4.800
38,823
+0.25(+5.45%)
Dec 30, 2022
4.702
4.976
4.406
4.552
45,600
-0.15(-3.19%)
Dec 29, 2022
4.620
4.954
4.224
4.702
29,909
+0.32(+7.35%)
Dec 28, 2022
4.600
4.736
4.200
4.380
41,888
-0.36(-7.52%)
Dec 27, 2022
5.200
5.400
4.240
4.736
89,638
-0.12(-2.43%)
Dec 23, 2022
4.908
5.190
4.796
4.854
14,974
-0.23(-4.45%)
Dec 22, 2022
5.400
5.400
4.652
5.080
22,699
-0.12(-2.31%)
Dec 21, 2022
5.000
5.200
4.782
5.200
18,802
+0.32(+6.64%)
Dec 20, 2022
5.000
5.232
4.600
4.876
30,288
-0.28(-5.50%)
Dec 19, 2022
5.250
5.400
5.002
5.160
32,047
-0.19(-3.62%)
Dec 16, 2022
5.594
5.646
4.980
5.354
46,413
-0.20(-3.53%)
Dec 15, 2022
5.600
5.800
5.000
5.550
62,302
+0.05(+0.91%)
Dec 14, 2022
6.000
6.100
5.378
5.500
48,239
-0.30(-5.17%)
Dec 13, 2022
6.000
6.200
5.490
5.800
65,532
-0.16(-2.68%)
Dec 12, 2022
7.200
7.220
5.700
5.960
97,327
-0.99(-14.29%)
Dec 09, 2022
8.000
8.000
6.898
6.954
110,561
-1.94(-21.85%)
Dec 08, 2022
8.820
9.398
8.820
8.898
12,586
-0.06(-0.69%)
Dec 07, 2022
9.050
9.400
8.830
8.960
15,429
-0.60(-6.24%)
Dec 06, 2022
9.200
9.800
9.100
9.556
12,783
+0.22(+2.38%)
Dec 05, 2022
9.000
9.600
8.800
9.334
31,389
+0.53(+6.07%)
Dec 02, 2022
9.660
10.20
8.700
8.800
50,337
-0.86(-8.92%)
Dec 01, 2022
10.00
10.20
9.200
9.662
14,325
+0.46(+5.02%)
Nov 30, 2022
10.50
10.57
9.200
9.200
31,335
-1.20(-11.54%)
Nov 29, 2022
10.60
10.60
9.132
10.40
23,505
+0.76(+7.93%)
Nov 28, 2022
10.00
10.80
9.636
9.636
31,990
-0.36(-3.62%)
Nov 25, 2022
9.600
10.50
9.396
9.998
18,390
+0.60(+6.43%)
Nov 23, 2022
8.800
9.400
8.422
9.394
25,722
+0.99(+11.81%)
Nov 22, 2022
8.400
9.000
8.200
8.402
21,102
+0.06(+0.74%)
Nov 21, 2022
8.400
8.600
7.336
8.340
33,468
+0.34(+4.25%)
Nov 18, 2022
9.000
9.060
8.000
8.000
51,737
-1.02(-11.33%)
Nov 17, 2022
9.000
10.00
8.800
9.022
37,015
-0.18(-1.93%)
Nov 16, 2022
11.08
11.18
9.200
9.200
91,988
-1.30(-12.38%)
Nov 15, 2022
10.92
11.00
10.25
10.50
18,894
+0.10(+0.96%)
Nov 14, 2022
11.60
11.80
10.30
10.40
28,601
-1.09(-9.52%)
Nov 11, 2022
10.95
11.49
10.66
11.49
19,695
+0.54(+4.97%)
Nov 10, 2022
10.20
10.95
10.02
10.95
18,500
+0.94(+9.39%)
Nov 09, 2022
10.00
11.09
10.00
10.01
16,125
+0.01(+0.10%)
Nov 08, 2022
10.20
11.00
10.00
10.00
11,843
-0.18(-1.81%)
Nov 07, 2022
10.40
10.56
10.00
10.18
32,478
-0.22(-2.08%)
Nov 04, 2022
11.40
11.40
10.40
10.40
26,819
-0.54(-4.92%)
Nov 03, 2022
11.00
11.10
10.46
10.94
20,093
+0.34(+3.19%)
Nov 02, 2022
12.20
12.20
10.60
10.60
19,400
-1.07(-9.18%)
Nov 01, 2022
12.80
12.83
11.67
11.67
11,806
-0.73(-5.87%)
Oct 31, 2022
11.60
12.80
11.40
12.40
15,056
+0.84(+7.27%)
Oct 28, 2022
11.60
11.60
11.00
11.56
15,823
-0.22(-1.83%)
Oct 27, 2022
12.90
13.00
11.65
11.78
14,175
-1.12(-8.71%)
Oct 26, 2022
12.00
13.00
11.80
12.90
13,582
+0.89(+7.41%)
Oct 25, 2022
11.00
12.16
10.44
12.01
32,594
+1.57(+15.04%)
Oct 24, 2022
11.08
11.50
10.44
10.44
23,715
-0.34(-3.17%)
Oct 21, 2022
10.40
10.97
10.40
10.78
17,094
+0.38(+3.65%)
Oct 20, 2022
11.20
11.58
10.02
10.40
44,551
-0.80(-7.13%)
Oct 19, 2022
11.43
12.00
11.20
11.20
9,786
-0.30(-2.59%)
Oct 18, 2022
12.00
12.20
11.42
11.50
14,177
-0.32(-2.72%)
Oct 17, 2022
12.00
12.00
11.40
11.82
14,996
+0.56(+4.97%)
Oct 14, 2022
11.79
12.00
11.26
11.26
9,124
-0.33(-2.81%)
Oct 13, 2022
11.40
11.60
10.80
11.59
33,793
-0.21(-1.81%)
Oct 12, 2022
12.33
12.45
11.12
11.80
25,354
-0.29(-2.38%)
Oct 11, 2022
12.00
12.42
11.00
12.09
45,997
-0.50(-3.99%)
Oct 10, 2022
13.60
13.60
12.40
12.59
20,407
-1.07(-7.82%)
Oct 07, 2022
16.40
16.40
13.34
13.66
44,400
-1.94(-12.45%)
Oct 06, 2022
13.80
16.00
13.00
15.60
96,331
+2.20(+16.42%)
Oct 05, 2022
14.29
14.40
13.20
13.40
14,210
-1.20(-8.22%)
Oct 04, 2022
13.80
15.00
13.60
14.60
17,010
+1.02(+7.54%)
Oct 03, 2022
14.24
14.24
13.00
13.58
32,374
-0.54(-3.81%)
Sep 30, 2022
13.80
14.70
13.20
14.11
23,154
+0.41(+3.01%)
Sep 29, 2022
14.80
14.80
12.83
13.70
30,547
-1.30(-8.65%)
Sep 28, 2022
15.60
16.00
13.80
15.00
29,431
+0.38(+2.57%)
Sep 27, 2022
16.60
16.60
14.02
14.62
25,305
-1.28(-8.04%)
Sep 26, 2022
17.60
17.75
15.80
15.90
26,863
-1.70(-9.68%)
Sep 23, 2022
18.16
18.80
17.60
17.61
16,041
-0.64(-3.51%)
Sep 22, 2022
20.00
20.00
17.60
18.25
10,477
-1.56(-7.88%)
Sep 21, 2022
19.00
20.40
19.00
19.81
11,370
+1.45(+7.90%)
Sep 20, 2022
20.00
20.60
18.00
18.36
17,170
-1.64(-8.22%)
Sep 19, 2022
20.00
20.40
19.20
20.00
13,417
-0.40(-1.96%)
Sep 16, 2022
22.40
22.80
20.20
20.40
17,003
-2.80(-12.07%)
Sep 15, 2022
20.20
23.20
20.00
23.20
25,522
+3.32(+16.71%)
Sep 14, 2022
22.00
22.80
19.04
19.88
26,083
-2.12(-9.65%)
Sep 13, 2022
25.20
25.20
20.40
22.00
36,048
-3.00(-12.00%)
Sep 12, 2022
22.00
25.40
21.60
25.00
45,928
+3.00(+13.64%)
Sep 09, 2022
19.80
22.00
19.60
22.00
33,281
+2.00(+10.00%)
Sep 08, 2022
16.75
20.20
16.60
20.00
24,111
+2.24(+12.61%)
Sep 07, 2022
16.20
17.76
15.40
17.76
11,351
+1.91(+12.02%)
Sep 06, 2022
16.00
17.00
15.00
15.85
15,712
-0.01(-0.08%)
Sep 02, 2022
16.20
16.80
15.60
15.87
12,069
-0.98(-5.80%)
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.