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
Pulmonx Corp
(NQ:
LUNG
)
8.070
-0.310 (-3.70%)
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 (%)
May 24, 2024
8.400
8.920
7.950
8.070
272,255
-0.31(-3.70%)
May 23, 2024
8.950
8.950
8.340
8.380
158,994
-0.57(-6.37%)
May 22, 2024
8.710
9.140
8.700
8.950
115,847
+0.17(+1.94%)
May 21, 2024
8.890
8.940
8.670
8.780
156,581
-0.14(-1.57%)
May 20, 2024
8.930
9.020
8.860
8.920
135,535
-0.08(-0.89%)
May 17, 2024
9.090
9.090
8.890
9.000
170,408
-0.05(-0.55%)
May 16, 2024
9.250
9.405
8.880
9.050
174,199
-0.27(-2.90%)
May 15, 2024
9.020
9.350
8.800
9.320
266,215
+0.41(+4.60%)
May 14, 2024
8.870
9.200
8.730
8.910
201,321
+0.14(+1.60%)
May 13, 2024
8.470
8.900
8.470
8.770
215,009
+0.36(+4.28%)
May 10, 2024
8.770
8.900
8.280
8.410
294,382
-0.34(-3.89%)
May 09, 2024
8.760
9.050
8.720
8.750
586,871
-0.06(-0.68%)
May 08, 2024
9.330
9.460
8.780
8.810
1,130,188
-0.72(-7.56%)
May 07, 2024
9.290
9.740
9.290
9.530
215,882
+0.25(+2.69%)
May 06, 2024
9.880
10.01
9.230
9.280
356,754
-0.54(-5.50%)
May 03, 2024
9.550
9.890
9.550
9.820
999,827
+0.44(+4.69%)
May 02, 2024
9.980
9.980
8.850
9.380
1,503,330
+1.66(+21.50%)
May 01, 2024
7.700
8.150
7.640
7.720
720,656
+0.11(+1.45%)
Apr 30, 2024
7.440
7.660
7.290
7.610
772,391
+0.11(+1.47%)
Apr 29, 2024
7.300
7.550
7.300
7.500
329,623
+0.22(+3.02%)
Apr 26, 2024
7.320
7.495
7.260
7.280
388,074
-0.02(-0.27%)
Apr 25, 2024
7.420
7.420
7.110
7.300
492,098
-0.22(-2.93%)
Apr 24, 2024
7.500
7.670
7.435
7.520
198,804
+0.02(+0.27%)
Apr 23, 2024
7.390
7.570
7.375
7.500
235,799
+0.10(+1.35%)
Apr 22, 2024
7.490
7.545
7.370
7.400
236,579
-0.11(-1.46%)
Apr 19, 2024
7.480
7.760
7.350
7.510
347,792
+0.01(+0.13%)
Apr 18, 2024
7.430
7.510
7.210
7.500
542,149
+0.07(+0.94%)
Apr 17, 2024
7.450
7.580
7.310
7.430
358,066
+0.01(+0.13%)
Apr 16, 2024
7.420
7.570
7.340
7.420
425,113
-0.05(-0.67%)
Apr 15, 2024
7.910
7.910
7.380
7.470
573,323
-0.42(-5.32%)
Apr 12, 2024
8.250
8.250
7.720
7.890
1,480,409
-0.46(-5.51%)
Apr 11, 2024
8.330
8.400
8.210
8.350
402,212
+0.03(+0.36%)
Apr 10, 2024
8.370
8.462
8.160
8.320
590,715
-0.33(-3.82%)
Apr 09, 2024
8.400
8.710
8.360
8.650
653,663
+0.26(+3.10%)
Apr 08, 2024
8.250
8.460
8.140
8.390
532,331
+0.15(+1.82%)
Apr 05, 2024
7.800
8.250
7.770
8.240
458,046
+0.38(+4.83%)
Apr 04, 2024
7.970
8.065
7.780
7.860
605,888
-0.09(-1.13%)
Apr 03, 2024
8.560
8.700
7.880
7.950
869,916
-0.56(-6.58%)
Apr 02, 2024
8.960
9.020
8.360
8.510
649,574
-0.62(-6.79%)
Apr 01, 2024
9.290
9.290
9.000
9.130
465,372
-0.14(-1.51%)
Mar 28, 2024
9.130
9.460
9.120
9.270
1,291,695
+0.16(+1.76%)
Mar 27, 2024
9.210
9.210
9.010
9.110
716,721
+0.12(+1.33%)
Mar 26, 2024
9.120
9.190
8.930
8.990
540,854
+0.06(+0.67%)
Mar 25, 2024
9.230
9.280
8.915
8.930
345,286
-0.28(-3.04%)
Mar 22, 2024
9.360
9.540
8.920
9.210
591,322
-0.18(-1.92%)
Mar 21, 2024
9.630
9.710
9.360
9.390
900,136
-0.14(-1.47%)
Mar 20, 2024
9.320
9.590
9.170
9.530
554,152
+0.21(+2.25%)
Mar 19, 2024
8.810
9.320
8.740
9.320
602,675
+0.49(+5.55%)
Mar 18, 2024
9.140
9.140
8.740
8.830
490,767
-0.12(-1.34%)
Mar 15, 2024
8.700
9.020
8.680
8.950
1,130,691
+0.15(+1.70%)
Mar 14, 2024
8.840
8.960
8.620
8.800
714,832
+0.02(+0.23%)
Mar 13, 2024
8.880
8.980
8.740
8.780
281,624
-0.12(-1.35%)
Mar 12, 2024
8.750
9.020
8.700
8.900
614,056
+0.19(+2.18%)
Mar 11, 2024
9.050
9.140
8.640
8.710
262,791
-0.38(-4.18%)
Mar 08, 2024
8.900
9.330
8.900
9.090
426,247
+0.29(+3.30%)
Mar 07, 2024
8.980
9.055
8.790
8.800
261,850
-0.05(-0.56%)
Mar 06, 2024
9.000
9.135
8.770
8.850
369,470
-0.15(-1.67%)
Mar 05, 2024
9.270
9.450
8.940
9.000
384,751
-0.26(-2.81%)
Mar 04, 2024
9.250
9.410
9.090
9.260
413,231
-0.04(-0.43%)
Mar 01, 2024
9.060
9.520
8.990
9.300
517,543
+0.08(+0.87%)
Feb 29, 2024
9.480
9.740
9.080
9.220
1,439,902
-0.14(-1.50%)
Feb 28, 2024
9.970
10.06
9.340
9.360
1,784,206
-0.76(-7.51%)
Feb 27, 2024
10.48
10.48
10.08
10.12
546,706
-0.27(-2.60%)
Feb 26, 2024
10.74
11.10
10.27
10.39
786,610
-0.42(-3.89%)
Feb 23, 2024
11.36
11.72
10.56
10.81
1,353,051
-1.05(-8.85%)
Feb 22, 2024
14.20
14.20
11.62
11.86
2,164,917
-2.64(-18.21%)
Feb 21, 2024
14.40
14.53
14.15
14.50
823,272
+0.09(+0.62%)
Feb 20, 2024
14.25
14.60
14.14
14.41
654,259
+0.09(+0.63%)
Feb 16, 2024
14.49
14.50
14.26
14.32
309,166
-0.26(-1.78%)
Feb 15, 2024
14.81
14.84
14.38
14.58
224,326
-0.07(-0.48%)
Feb 14, 2024
14.45
14.70
14.26
14.65
176,022
+0.38(+2.66%)
Feb 13, 2024
14.32
14.59
14.14
14.27
367,730
-0.38(-2.59%)
Feb 12, 2024
14.25
14.73
14.25
14.65
768,866
+0.40(+2.81%)
Feb 09, 2024
14.35
14.80
14.23
14.25
319,635
-0.07(-0.49%)
Feb 08, 2024
14.46
14.50
14.25
14.32
429,911
-0.16(-1.10%)
Feb 07, 2024
14.48
14.53
14.25
14.48
194,795
+0.02(+0.14%)
Feb 06, 2024
14.28
14.68
14.25
14.46
361,978
+0.15(+1.05%)
Feb 05, 2024
14.24
14.58
13.95
14.31
332,454
+0.05(+0.35%)
Feb 02, 2024
14.09
14.49
13.91
14.26
507,637
-0.03(-0.21%)
Feb 01, 2024
13.30
14.47
13.26
14.29
319,807
+1.01(+7.61%)
Jan 31, 2024
13.21
14.08
13.06
13.28
476,807
+0.08(+0.61%)
Jan 30, 2024
13.68
13.68
13.13
13.20
200,115
-0.52(-3.79%)
Jan 29, 2024
13.39
13.75
13.23
13.72
145,089
+0.32(+2.39%)
Jan 26, 2024
13.54
13.62
13.28
13.40
179,000
+0.01(+0.07%)
Jan 25, 2024
13.39
13.45
13.18
13.39
170,825
+0.21(+1.59%)
Jan 24, 2024
13.63
13.79
13.11
13.18
233,695
-0.34(-2.51%)
Jan 23, 2024
13.62
13.75
13.27
13.52
297,280
+0.04(+0.30%)
Jan 22, 2024
13.13
13.53
13.11
13.48
362,548
+0.47(+3.61%)
Jan 19, 2024
12.94
13.33
12.65
13.01
351,322
+0.18(+1.40%)
Jan 18, 2024
12.81
12.89
12.59
12.83
163,989
+0.11(+0.86%)
Jan 17, 2024
12.49
12.85
12.48
12.72
150,365
-0.03(-0.24%)
Jan 16, 2024
12.53
12.88
12.50
12.75
217,864
+0.02(+0.16%)
Jan 12, 2024
13.14
13.42
12.68
12.73
159,338
-0.20(-1.55%)
Jan 11, 2024
12.76
13.12
12.65
12.93
372,396
+0.13(+1.02%)
Jan 10, 2024
12.73
13.07
12.46
12.80
326,262
+0.04(+0.31%)
Jan 09, 2024
12.10
12.95
11.93
12.76
351,751
+0.48(+3.91%)
Jan 08, 2024
11.98
12.48
11.98
12.28
219,456
+0.30(+2.50%)
Jan 05, 2024
11.89
12.28
11.43
11.98
234,966
-0.01(-0.08%)
Jan 04, 2024
12.06
12.12
11.61
11.99
225,622
-0.02(-0.17%)
Jan 03, 2024
12.61
12.61
11.88
12.01
263,658
-0.69(-5.43%)
Jan 02, 2024
12.61
12.86
12.54
12.70
186,623
-0.05(-0.39%)
Dec 29, 2023
13.11
13.25
12.73
12.75
203,727
-0.34(-2.60%)
Dec 28, 2023
13.03
13.40
13.03
13.09
233,996
+0.02(+0.15%)
Dec 27, 2023
12.99
13.21
12.73
13.07
314,360
+0.11(+0.85%)
Dec 26, 2023
12.67
13.05
12.59
12.96
224,779
+0.27(+2.13%)
Dec 22, 2023
12.75
12.88
12.50
12.69
235,763
+0.03(+0.24%)
Dec 21, 2023
12.28
12.72
12.28
12.66
393,280
+0.56(+4.63%)
Dec 20, 2023
12.17
12.57
12.01
12.10
189,422
-0.18(-1.47%)
Dec 19, 2023
12.42
12.63
12.14
12.28
223,698
-0.07(-0.57%)
Dec 18, 2023
12.31
12.46
12.15
12.35
242,476
+0.05(+0.41%)
Dec 15, 2023
12.69
12.86
12.20
12.30
803,775
-0.84(-6.39%)
Dec 14, 2023
12.78
13.38
12.78
13.14
251,934
+0.54(+4.29%)
Dec 13, 2023
11.64
12.61
10.48
12.60
153,510
+0.96(+8.25%)
Dec 12, 2023
11.55
11.67
11.12
11.64
170,654
+0.10(+0.87%)
Dec 11, 2023
11.76
11.98
11.36
11.54
126,709
-0.25(-2.12%)
Dec 08, 2023
11.66
11.97
11.28
11.79
174,018
+0.02(+0.17%)
Dec 07, 2023
11.50
11.81
11.30
11.77
160,187
+0.29(+2.53%)
Dec 06, 2023
11.71
11.87
11.38
11.48
105,113
-0.13(-1.12%)
Dec 05, 2023
11.20
11.64
10.98
11.61
174,356
+0.30(+2.65%)
Dec 04, 2023
11.10
11.50
11.10
11.31
213,093
+0.08(+0.71%)
Dec 01, 2023
10.33
11.27
10.30
11.23
791,856
+0.33(+3.03%)
Nov 30, 2023
11.14
11.15
10.80
10.90
442,809
-0.13(-1.18%)
Nov 29, 2023
11.11
11.47
10.99
11.03
229,769
-0.01(-0.09%)
Nov 28, 2023
11.04
11.38
10.40
11.04
159,657
-0.05(-0.45%)
Nov 27, 2023
10.94
11.39
10.85
11.09
232,322
+0.04(+0.36%)
Nov 24, 2023
10.60
11.18
10.52
11.05
234,404
+0.45(+4.25%)
Nov 22, 2023
10.60
10.98
10.53
10.60
275,367
+0.04(+0.38%)
Nov 21, 2023
10.69
10.71
10.46
10.56
163,197
-0.29(-2.67%)
Nov 20, 2023
10.84
10.96
10.65
10.85
200,148
+0.00(+0.00%)
Nov 17, 2023
10.98
11.19
10.70
10.85
495,157
+0.01(+0.09%)
Nov 16, 2023
10.78
11.07
10.47
10.84
188,233
+0.03(+0.28%)
Nov 15, 2023
10.94
11.43
10.70
10.81
561,938
-0.17(-1.55%)
Nov 14, 2023
10.44
11.07
10.40
10.98
722,034
+0.96(+9.58%)
Nov 13, 2023
9.260
10.07
9.240
10.02
293,434
+0.77(+8.32%)
Nov 10, 2023
9.220
9.350
8.950
9.250
312,424
+0.01(+0.11%)
Nov 09, 2023
9.450
9.450
9.200
9.240
133,341
-0.17(-1.81%)
Nov 08, 2023
9.550
9.740
9.140
9.410
219,566
-0.16(-1.67%)
Nov 07, 2023
9.630
9.820
9.500
9.570
136,700
-0.04(-0.42%)
Nov 06, 2023
9.930
10.04
9.540
9.610
181,536
-0.31(-3.13%)
Nov 03, 2023
9.490
10.10
9.490
9.920
212,764
+0.55(+5.87%)
Nov 02, 2023
9.210
9.650
9.020
9.370
217,123
+0.29(+3.19%)
Nov 01, 2023
8.760
9.210
8.600
9.080
201,100
+0.29(+3.30%)
Oct 31, 2023
8.750
9.170
8.503
8.790
366,671
+0.90(+11.41%)
Oct 30, 2023
8.340
8.350
7.810
7.890
276,069
-0.33(-4.01%)
Oct 27, 2023
8.070
8.240
7.820
8.220
172,672
+0.15(+1.86%)
Oct 26, 2023
8.360
8.630
7.985
8.070
141,493
-0.33(-3.93%)
Oct 25, 2023
8.580
8.730
8.270
8.400
266,844
-0.43(-4.87%)
Oct 24, 2023
8.620
9.050
8.560
8.830
208,173
+0.25(+2.91%)
Oct 23, 2023
8.350
8.890
8.220
8.580
165,156
+0.11(+1.30%)
Oct 20, 2023
8.440
8.670
8.120
8.470
166,047
+0.07(+0.83%)
Oct 19, 2023
8.430
8.600
8.050
8.400
176,685
-0.06(-0.71%)
Oct 18, 2023
8.530
8.690
8.220
8.460
139,616
-0.14(-1.63%)
Oct 17, 2023
8.160
8.920
8.150
8.600
223,389
+0.40(+4.88%)
Oct 16, 2023
8.010
8.230
7.760
8.200
216,731
+0.21(+2.63%)
Oct 13, 2023
8.060
8.160
7.750
7.990
225,768
-0.07(-0.87%)
Oct 12, 2023
9.060
9.060
7.975
8.060
229,280
-0.89(-9.94%)
Oct 11, 2023
10.30
10.35
8.850
8.950
231,676
-1.38(-13.36%)
Oct 10, 2023
10.11
10.70
10.11
10.33
174,914
+0.17(+1.67%)
Oct 09, 2023
9.900
10.75
9.590
10.16
205,327
+0.12(+1.20%)
Oct 06, 2023
9.520
10.13
9.420
10.04
130,959
+0.32(+3.29%)
Oct 05, 2023
9.520
9.770
9.410
9.720
121,498
+0.05(+0.52%)
Oct 04, 2023
9.920
9.920
9.510
9.670
114,180
-0.25(-2.52%)
Oct 03, 2023
9.980
10.07
9.890
9.920
104,020
-0.17(-1.68%)
Oct 02, 2023
10.34
10.34
9.980
10.09
174,380
-0.24(-2.32%)
Sep 29, 2023
10.50
10.55
10.27
10.33
125,674
+0.10(+0.98%)
Sep 28, 2023
9.870
10.99
9.850
10.23
160,108
+0.35(+3.54%)
Sep 27, 2023
9.990
10.23
9.720
9.880
224,362
-0.09(-0.90%)
Sep 26, 2023
10.23
10.41
9.670
9.970
300,620
-0.28(-2.73%)
Sep 25, 2023
10.22
10.50
10.12
10.25
597,126
-0.06(-0.58%)
Sep 22, 2023
10.51
10.57
10.17
10.31
323,805
-0.19(-1.81%)
Sep 21, 2023
10.47
10.73
10.20
10.50
262,954
-0.05(-0.47%)
Sep 20, 2023
10.80
11.08
10.50
10.55
205,398
-0.22(-2.04%)
Sep 19, 2023
10.56
10.81
10.46
10.77
225,426
+0.21(+1.99%)
Sep 18, 2023
10.36
10.70
10.15
10.56
142,807
+0.19(+1.83%)
Sep 15, 2023
10.13
10.53
9.960
10.37
328,755
+0.20(+1.97%)
Sep 14, 2023
10.25
10.53
10.15
10.17
235,372
-0.06(-0.59%)
Sep 13, 2023
10.03
10.26
9.800
10.23
176,282
+0.17(+1.69%)
Sep 12, 2023
10.70
10.72
10.04
10.06
105,118
-0.71(-6.59%)
Sep 11, 2023
10.41
10.83
10.33
10.77
208,392
+0.36(+3.46%)
Sep 08, 2023
10.82
10.87
10.38
10.41
94,319
-0.36(-3.34%)
Sep 07, 2023
11.03
11.27
10.73
10.77
159,052
-0.38(-3.41%)
Sep 06, 2023
10.62
11.21
10.38
11.15
179,016
+0.60(+5.69%)
Sep 05, 2023
10.43
11.16
10.27
10.55
303,003
+0.33(+3.23%)
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.