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
Archrock Inc
(NY:
AROC
)
18.91
+0.04 (+0.21%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 29, 2023
12.66
12.66
12.19
12.24
1,297,430
-0.50(-3.89%)
Sep 28, 2023
12.83
13.39
12.48
12.73
2,397,264
-0.12(-0.91%)
Sep 27, 2023
12.36
12.97
12.36
12.85
1,274,367
+0.67(+5.50%)
Sep 26, 2023
12.07
12.21
12.05
12.18
1,002,010
-0.02(-0.16%)
Sep 25, 2023
11.85
12.24
12.12
12.20
768,374
+0.30(+2.53%)
Sep 22, 2023
11.82
11.98
11.82
11.90
756,553
+0.12(+0.99%)
Sep 21, 2023
11.86
11.99
11.74
11.78
1,131,563
-0.07(-0.57%)
Sep 20, 2023
11.91
12.08
11.85
11.85
420,616
-0.08(-0.65%)
Sep 19, 2023
12.20
12.24
11.88
11.93
950,917
-0.17(-1.44%)
Sep 18, 2023
11.90
12.16
11.82
12.10
1,515,966
+0.34(+2.89%)
Sep 15, 2023
11.88
11.91
11.68
11.76
2,199,643
-0.24(-2.02%)
Sep 14, 2023
12.12
12.19
11.88
12.00
713,844
+0.02(+0.16%)
Sep 13, 2023
12.20
12.26
11.96
11.98
656,073
-0.22(-1.83%)
Sep 12, 2023
12.10
12.28
12.09
12.21
966,709
+0.16(+1.29%)
Sep 11, 2023
12.25
12.26
12.03
12.05
563,981
-0.04(-0.32%)
Sep 08, 2023
12.13
12.26
12.01
12.09
619,885
-0.01(-0.08%)
Sep 07, 2023
12.28
12.28
12.09
12.10
679,175
-0.13(-1.03%)
Sep 06, 2023
12.32
12.39
12.06
12.23
781,820
-0.14(-1.10%)
Sep 05, 2023
12.61
12.63
12.34
12.36
696,123
-0.20(-1.62%)
Sep 01, 2023
12.62
12.80
12.55
12.57
900,661
+0.15(+1.17%)
Aug 31, 2023
12.48
12.49
12.33
12.42
1,414,334
+0.05(+0.39%)
Aug 30, 2023
12.40
12.62
12.34
12.37
1,018,043
-0.01(-0.08%)
Aug 29, 2023
12.37
12.47
12.22
12.38
884,701
+0.05(+0.39%)
Aug 28, 2023
12.16
12.43
12.12
12.33
626,684
+0.17(+1.44%)
Aug 25, 2023
12.20
12.26
12.07
12.16
758,264
+0.01(+0.08%)
Aug 24, 2023
12.22
12.38
12.08
12.15
1,195,369
-0.23(-1.88%)
Aug 23, 2023
12.14
12.41
11.94
12.38
1,298,118
+0.21(+1.76%)
Aug 22, 2023
12.27
12.32
12.13
12.17
1,120,854
-0.08(-0.63%)
Aug 21, 2023
12.35
12.45
12.13
12.25
719,097
-0.07(-0.55%)
Aug 18, 2023
12.22
12.39
12.09
12.31
651,937
+0.03(+0.24%)
Aug 17, 2023
12.41
12.44
12.21
12.28
699,479
+0.04(+0.32%)
Aug 16, 2023
12.43
12.55
12.20
12.25
669,358
-0.17(-1.33%)
Aug 15, 2023
12.46
12.47
12.24
12.41
615,445
-0.13(-1.01%)
Aug 14, 2023
12.66
12.67
12.46
12.54
831,701
-0.14(-1.07%)
Aug 11, 2023
12.48
12.79
12.43
12.67
1,329,441
+0.23(+1.87%)
Aug 10, 2023
12.78
12.82
12.29
12.44
907,350
-0.34(-2.66%)
Aug 09, 2023
12.49
12.88
12.35
12.78
1,126,439
+0.24(+1.94%)
Aug 08, 2023
12.19
12.56
12.06
12.54
808,135
+0.16(+1.26%)
Aug 07, 2023
12.31
12.60
12.21
12.38
890,988
+0.06(+0.51%)
Aug 04, 2023
12.31
12.50
12.01
12.32
1,451,038
+0.07(+0.55%)
Aug 03, 2023
12.43
12.44
12.22
12.25
903,970
-0.16(-1.31%)
Aug 02, 2023
12.36
12.54
12.08
12.41
1,273,623
+0.16(+1.33%)
Aug 01, 2023
11.06
12.27
11.06
12.25
2,133,940
+1.06(+9.52%)
Jul 31, 2023
11.05
11.24
11.05
11.19
1,546,979
+0.13(+1.22%)
Jul 28, 2023
10.71
11.10
10.71
11.05
768,097
+0.41(+3.88%)
Jul 27, 2023
10.69
10.76
10.59
10.64
626,161
-0.04(-0.36%)
Jul 26, 2023
10.55
10.73
10.55
10.68
693,073
+0.05(+0.45%)
Jul 25, 2023
10.51
10.73
10.41
10.63
602,974
+0.10(+0.91%)
Jul 24, 2023
10.35
10.61
10.31
10.53
895,056
+0.23(+2.24%)
Jul 21, 2023
10.22
10.35
10.20
10.30
808,358
+0.12(+1.13%)
Jul 20, 2023
10.04
10.21
10.04
10.19
567,929
+0.07(+0.66%)
Jul 19, 2023
10.07
10.14
9.987
10.12
865,756
+0.07(+0.67%)
Jul 18, 2023
9.805
10.10
9.757
10.05
860,514
+0.24(+2.44%)
Jul 17, 2023
9.776
9.929
9.766
9.814
476,898
-0.03(-0.29%)
Jul 14, 2023
9.776
9.853
9.656
9.843
619,954
-0.02(-0.19%)
Jul 13, 2023
9.776
9.882
9.720
9.862
504,626
+0.07(+0.69%)
Jul 12, 2023
9.939
9.977
9.752
9.795
638,743
-0.01(-0.10%)
Jul 11, 2023
9.555
9.824
9.493
9.805
710,617
+0.30(+3.13%)
Jul 10, 2023
9.479
9.517
9.373
9.507
811,675
-0.03(-0.30%)
Jul 07, 2023
9.325
9.603
9.325
9.536
916,095
+0.17(+1.84%)
Jul 06, 2023
9.527
9.546
9.181
9.363
730,425
-0.23(-2.40%)
Jul 05, 2023
10.01
10.01
9.594
9.594
863,506
-0.41(-4.12%)
Jul 03, 2023
9.834
10.02
9.786
10.01
364,949
+0.17(+1.76%)
Jun 30, 2023
9.882
9.901
9.776
9.834
841,901
+0.04(+0.39%)
Jun 29, 2023
9.670
9.858
9.642
9.795
1,069,160
+0.20(+2.10%)
Jun 28, 2023
9.747
9.766
9.584
9.594
1,684,108
-0.22(-2.25%)
Jun 27, 2023
9.642
9.920
9.613
9.814
564,208
+0.17(+1.79%)
Jun 26, 2023
9.517
9.757
9.488
9.642
476,109
+0.11(+1.11%)
Jun 23, 2023
9.479
9.536
9.421
9.536
2,436,260
-0.10(-1.00%)
Jun 22, 2023
9.709
9.728
9.594
9.632
699,373
-0.16(-1.67%)
Jun 21, 2023
9.642
9.977
9.632
9.795
610,376
+0.06(+0.59%)
Jun 20, 2023
9.642
9.747
9.591
9.738
596,725
+0.09(+0.89%)
Jun 16, 2023
9.786
9.795
9.536
9.651
1,899,341
-0.10(-0.98%)
Jun 15, 2023
9.603
9.771
9.570
9.747
689,536
+0.16(+1.70%)
Jun 14, 2023
9.786
9.862
9.527
9.584
920,276
-0.18(-1.87%)
Jun 13, 2023
9.613
9.891
9.575
9.766
731,322
+0.23(+2.41%)
Jun 12, 2023
9.402
9.584
9.311
9.536
1,078,295
-0.02(-0.20%)
Jun 09, 2023
9.786
9.786
9.527
9.555
724,806
-0.28(-2.83%)
Jun 08, 2023
9.738
9.843
9.670
9.834
931,470
+0.10(+0.99%)
Jun 07, 2023
9.594
9.771
9.565
9.738
1,230,768
+0.23(+2.42%)
Jun 06, 2023
9.181
9.517
9.181
9.507
683,406
+0.22(+2.38%)
Jun 05, 2023
9.315
9.411
9.200
9.287
938,758
+0.02(+0.21%)
Jun 02, 2023
9.152
9.354
9.076
9.268
1,042,021
+0.31(+3.43%)
Jun 01, 2023
8.634
9.018
8.620
8.961
1,074,840
+0.33(+3.78%)
May 31, 2023
8.654
8.745
8.558
8.634
1,001,466
-0.14(-1.64%)
May 30, 2023
8.845
8.908
8.749
8.778
883,059
-0.17(-1.93%)
May 26, 2023
8.932
8.994
8.860
8.951
600,754
+0.03(+0.32%)
May 25, 2023
8.836
8.946
8.759
8.922
833,481
-0.09(-0.96%)
May 24, 2023
9.095
9.124
8.932
9.008
456,360
-0.09(-0.95%)
May 23, 2023
9.172
9.215
9.076
9.095
669,738
-0.07(-0.73%)
May 22, 2023
9.200
9.287
9.138
9.162
639,822
-0.04(-0.42%)
May 19, 2023
9.325
9.344
9.148
9.200
555,399
+0.00(+0.00%)
May 18, 2023
9.018
9.229
8.933
9.200
657,719
+0.13(+1.48%)
May 17, 2023
9.085
9.124
8.941
9.066
737,675
+0.07(+0.75%)
May 16, 2023
9.133
9.215
8.975
8.999
658,866
-0.18(-1.99%)
May 15, 2023
9.152
9.335
9.114
9.181
588,339
+0.04(+0.42%)
May 12, 2023
9.181
9.297
9.090
9.143
497,112
+0.01(+0.11%)
May 11, 2023
9.335
9.383
9.080
9.133
791,506
-0.35(-3.74%)
May 10, 2023
9.555
9.555
9.363
9.488
611,851
-0.01(-0.10%)
May 09, 2023
9.325
9.632
9.268
9.498
763,362
+0.12(+1.33%)
May 08, 2023
9.459
9.598
9.339
9.373
654,564
+0.00(+0.00%)
May 05, 2023
9.590
9.590
9.307
9.373
1,358,957
-0.03(-0.30%)
May 04, 2023
8.938
9.505
8.938
9.401
1,174,127
+0.44(+4.96%)
May 03, 2023
9.099
9.241
8.297
8.957
1,829,100
-0.43(-4.63%)
May 02, 2023
9.666
9.666
9.241
9.392
1,296,788
-0.44(-4.51%)
May 01, 2023
9.590
9.879
9.590
9.836
947,543
+0.11(+1.17%)
Apr 28, 2023
9.430
9.789
9.383
9.723
1,069,785
+0.40(+4.26%)
Apr 27, 2023
9.118
9.345
9.071
9.326
543,502
+0.16(+1.75%)
Apr 26, 2023
9.222
9.373
9.127
9.165
595,827
-0.16(-1.72%)
Apr 25, 2023
9.316
9.416
9.175
9.326
628,756
-0.15(-1.60%)
Apr 24, 2023
9.231
9.524
9.231
9.477
454,782
+0.25(+2.66%)
Apr 21, 2023
9.297
9.297
9.132
9.231
541,134
-0.04(-0.41%)
Apr 20, 2023
9.241
9.274
9.127
9.269
697,036
-0.08(-0.81%)
Apr 19, 2023
9.288
9.368
9.189
9.345
579,054
-0.07(-0.70%)
Apr 18, 2023
9.468
9.520
9.321
9.411
507,170
-0.09(-0.99%)
Apr 17, 2023
9.562
9.638
9.434
9.505
427,666
-0.09(-0.89%)
Apr 14, 2023
9.590
9.647
9.501
9.590
557,278
-0.01(-0.10%)
Apr 13, 2023
9.666
9.727
9.562
9.600
501,275
-0.11(-1.17%)
Apr 12, 2023
9.704
9.808
9.633
9.713
1,088,079
+0.09(+0.88%)
Apr 11, 2023
9.449
9.708
9.444
9.628
1,013,616
+0.25(+2.62%)
Apr 10, 2023
9.383
9.600
9.345
9.383
1,108,450
-0.01(-0.10%)
Apr 06, 2023
9.458
9.472
9.354
9.392
628,803
-0.07(-0.70%)
Apr 05, 2023
9.373
9.472
9.321
9.458
680,493
+0.05(+0.50%)
Apr 04, 2023
9.760
9.760
9.316
9.411
855,234
-0.30(-3.11%)
Apr 03, 2023
9.638
9.808
9.543
9.713
1,416,901
+0.48(+5.22%)
Mar 31, 2023
9.231
9.250
9.118
9.231
1,109,818
+0.09(+0.93%)
Mar 30, 2023
9.297
9.321
9.083
9.146
594,280
-0.02(-0.21%)
Mar 29, 2023
9.212
9.220
9.071
9.165
729,792
+0.08(+0.83%)
Mar 28, 2023
8.967
9.161
8.967
9.090
696,666
+0.01(+0.10%)
Mar 27, 2023
8.920
9.123
8.830
9.080
687,777
+0.25(+2.78%)
Mar 24, 2023
8.513
8.853
8.455
8.834
928,111
+0.16(+1.85%)
Mar 23, 2023
9.014
9.080
8.570
8.674
1,089,301
-0.30(-3.37%)
Mar 22, 2023
9.297
9.378
8.967
8.976
966,087
-0.27(-2.96%)
Mar 21, 2023
9.449
9.524
9.222
9.250
1,472,983
+0.04(+0.41%)
Mar 20, 2023
9.061
9.288
9.042
9.212
1,250,202
+0.23(+2.52%)
Mar 17, 2023
9.137
9.184
8.844
8.986
3,109,501
-0.26(-2.76%)
Mar 16, 2023
8.929
9.297
8.806
9.241
1,502,747
+0.10(+1.14%)
Mar 15, 2023
9.392
9.449
9.005
9.137
2,242,375
-0.65(-6.66%)
Mar 14, 2023
9.619
9.931
9.553
9.789
1,244,278
+0.30(+3.19%)
Mar 13, 2023
9.411
9.836
9.293
9.486
1,425,878
-0.22(-2.24%)
Mar 10, 2023
10.15
10.20
9.628
9.704
1,490,850
-0.47(-4.64%)
Mar 09, 2023
10.37
10.41
10.17
10.18
885,145
-0.20(-1.91%)
Mar 08, 2023
10.42
10.43
10.20
10.37
855,448
-0.09(-0.81%)
Mar 07, 2023
10.58
10.64
10.44
10.46
980,520
-0.09(-0.90%)
Mar 06, 2023
10.85
10.85
10.48
10.55
1,625,090
-0.27(-2.53%)
Mar 03, 2023
10.66
10.86
10.53
10.83
1,389,459
+0.08(+0.79%)
Mar 02, 2023
10.40
10.76
10.30
10.74
1,569,054
+0.26(+2.43%)
Mar 01, 2023
10.46
10.54
10.35
10.49
2,663,535
+0.03(+0.27%)
Feb 28, 2023
10.29
10.68
10.28
10.46
2,628,114
+0.26(+2.50%)
Feb 27, 2023
10.37
10.37
10.15
10.20
2,108,368
-0.13(-1.28%)
Feb 24, 2023
9.836
10.37
9.751
10.34
2,083,331
+0.50(+5.09%)
Feb 23, 2023
9.562
9.864
9.491
9.836
1,851,653
+0.60(+6.44%)
Feb 22, 2023
8.816
9.468
8.816
9.241
1,549,092
+0.53(+6.07%)
Feb 21, 2023
8.901
9.038
8.617
8.712
1,384,484
-0.31(-3.46%)
Feb 17, 2023
9.080
9.080
8.882
9.023
1,744,677
-0.10(-1.14%)
Feb 16, 2023
9.014
9.165
8.986
9.127
777,072
+0.02(+0.21%)
Feb 15, 2023
8.976
9.127
8.882
9.108
749,465
+0.03(+0.31%)
Feb 14, 2023
8.910
9.156
8.853
9.080
862,560
+0.06(+0.63%)
Feb 13, 2023
8.967
9.080
8.891
9.023
568,923
+0.03(+0.32%)
Feb 10, 2023
8.740
9.005
8.740
8.995
769,822
+0.33(+3.82%)
Feb 09, 2023
9.042
9.085
8.655
8.664
714,668
-0.40(-4.38%)
Feb 08, 2023
9.061
9.165
9.014
9.061
620,286
-0.09(-0.93%)
Feb 07, 2023
8.976
9.146
8.953
9.146
724,243
+0.18(+2.00%)
Feb 06, 2023
9.071
9.156
8.896
8.967
598,978
-0.14(-1.56%)
Feb 03, 2023
9.164
9.313
9.071
9.108
947,538
-0.06(-0.61%)
Feb 02, 2023
9.164
9.229
9.034
9.164
1,112,688
-0.07(-0.81%)
Feb 01, 2023
9.183
9.318
8.950
9.239
1,127,524
+0.02(+0.20%)
Jan 31, 2023
8.932
9.248
8.876
9.220
1,144,598
+0.31(+3.44%)
Jan 30, 2023
8.857
8.983
8.801
8.913
554,809
-0.01(-0.10%)
Jan 27, 2023
8.811
8.950
8.774
8.922
592,206
+0.16(+1.80%)
Jan 26, 2023
8.801
8.820
8.662
8.764
517,093
+0.04(+0.43%)
Jan 25, 2023
8.532
8.746
8.448
8.727
514,070
+0.13(+1.52%)
Jan 24, 2023
8.801
8.801
8.569
8.597
493,024
-0.13(-1.49%)
Jan 23, 2023
8.681
8.774
8.667
8.727
455,299
+0.05(+0.54%)
Jan 20, 2023
8.699
8.750
8.546
8.681
788,205
+0.03(+0.32%)
Jan 19, 2023
8.541
8.722
8.513
8.653
615,815
+0.00(+0.00%)
Jan 18, 2023
8.895
8.983
8.629
8.653
848,730
-0.21(-2.41%)
Jan 17, 2023
8.895
9.006
8.820
8.867
885,622
+0.00(+0.00%)
Jan 13, 2023
8.848
8.902
8.727
8.867
673,660
-0.04(-0.42%)
Jan 12, 2023
8.820
8.927
8.783
8.904
756,904
+0.13(+1.48%)
Jan 11, 2023
8.811
8.829
8.687
8.774
557,246
+0.00(+0.00%)
Jan 10, 2023
8.736
8.820
8.606
8.774
853,456
+0.11(+1.29%)
Jan 09, 2023
8.736
8.792
8.653
8.662
946,345
+0.07(+0.76%)
Jan 06, 2023
8.411
8.662
8.364
8.597
916,600
+0.33(+4.05%)
Jan 05, 2023
8.225
8.271
8.150
8.262
850,850
+0.04(+0.45%)
Jan 04, 2023
8.039
8.373
8.011
8.225
892,164
+0.06(+0.68%)
Jan 03, 2023
8.318
8.364
8.043
8.169
910,456
-0.19(-2.23%)
Dec 30, 2022
8.290
8.411
8.229
8.355
1,423,536
+0.02(+0.22%)
Dec 29, 2022
8.029
8.401
8.020
8.336
1,043,320
+0.32(+3.94%)
Dec 28, 2022
8.141
8.141
7.913
8.020
882,400
-0.10(-1.26%)
Dec 27, 2022
8.122
8.150
7.992
8.122
677,380
+0.08(+1.04%)
Dec 23, 2022
7.927
8.048
7.862
8.039
571,672
+0.20(+2.49%)
Dec 22, 2022
8.039
8.048
7.676
7.843
607,769
-0.13(-1.63%)
Dec 21, 2022
7.890
8.001
7.806
7.973
761,082
+0.20(+2.63%)
Dec 20, 2022
7.536
7.814
7.522
7.769
784,626
+0.25(+3.34%)
Dec 19, 2022
7.545
7.620
7.434
7.518
787,418
+0.01(+0.12%)
Dec 16, 2022
7.452
7.611
7.406
7.508
2,747,453
-0.14(-1.82%)
Dec 15, 2022
7.648
7.727
7.555
7.648
763,628
-0.08(-1.08%)
Dec 14, 2022
7.880
7.964
7.718
7.732
992,592
-0.18(-2.24%)
Dec 13, 2022
7.871
8.020
7.797
7.908
3,408,844
+0.13(+1.67%)
Dec 12, 2022
7.527
7.811
7.518
7.778
982,126
+0.21(+2.83%)
Dec 09, 2022
7.787
7.871
7.555
7.564
867,800
-0.20(-2.63%)
Dec 08, 2022
7.955
8.048
7.722
7.769
734,742
-0.05(-0.60%)
Dec 07, 2022
7.918
8.020
7.764
7.815
684,891
-0.10(-1.29%)
Dec 06, 2022
8.187
8.266
7.904
7.918
804,121
-0.33(-4.06%)
Dec 05, 2022
8.373
8.467
8.187
8.253
1,152,295
-0.04(-0.45%)
Dec 02, 2022
8.048
8.299
8.011
8.290
823,990
+0.17(+2.06%)
Dec 01, 2022
8.159
8.299
8.122
8.122
848,445
+0.02(+0.23%)
Nov 30, 2022
8.039
8.104
7.792
8.104
1,643,260
+0.21(+2.71%)
Nov 29, 2022
7.825
7.955
7.778
7.890
791,030
+0.16(+2.05%)
Nov 28, 2022
7.722
7.801
7.601
7.732
813,401
-0.18(-2.24%)
Nov 25, 2022
7.871
7.964
7.834
7.908
402,201
+0.05(+0.59%)
Nov 23, 2022
7.834
7.908
7.764
7.862
688,325
-0.10(-1.29%)
Nov 22, 2022
7.936
8.080
7.883
7.964
621,715
+0.16(+2.03%)
Nov 21, 2022
7.657
7.839
7.527
7.806
832,660
-0.04(-0.47%)
Nov 18, 2022
7.759
7.894
7.620
7.843
647,395
-0.01(-0.12%)
Nov 17, 2022
7.806
7.852
7.694
7.852
712,964
-0.12(-1.52%)
Nov 16, 2022
8.122
8.204
7.927
7.973
650,765
-0.24(-2.94%)
Nov 15, 2022
8.206
8.299
8.094
8.215
701,971
+0.09(+1.15%)
Nov 14, 2022
8.094
8.280
8.066
8.122
631,239
-0.06(-0.68%)
Nov 11, 2022
8.197
8.308
8.085
8.178
687,325
+0.18(+2.21%)
Nov 10, 2022
7.918
8.020
7.797
8.001
749,309
+0.24(+3.12%)
Nov 09, 2022
7.983
8.011
7.736
7.759
730,227
-0.33(-4.14%)
Nov 08, 2022
7.973
8.178
7.955
8.094
994,849
+0.17(+2.11%)
Nov 07, 2022
7.648
8.043
7.625
7.927
1,390,148
+0.38(+4.99%)
Nov 04, 2022
7.468
7.568
7.326
7.550
954,378
+0.24(+3.25%)
Nov 03, 2022
6.828
7.331
6.773
7.312
1,012,159
+0.51(+7.53%)
Nov 02, 2022
6.956
7.056
6.787
6.801
908,685
-0.15(-2.11%)
Nov 01, 2022
6.965
7.020
6.837
6.947
1,319,760
+0.08(+1.20%)
Oct 31, 2022
6.718
6.942
6.663
6.865
1,236,490
+0.16(+2.32%)
Oct 28, 2022
6.764
6.828
6.613
6.709
785,519
-0.01(-0.14%)
Oct 27, 2022
6.892
7.021
6.700
6.718
850,591
-0.05(-0.68%)
Oct 26, 2022
6.791
6.938
6.682
6.764
1,329,052
+0.07(+1.09%)
Oct 25, 2022
6.682
6.755
6.567
6.691
775,032
-0.05(-0.81%)
Oct 24, 2022
6.627
6.746
6.563
6.746
823,503
+0.15(+2.22%)
Oct 21, 2022
6.545
6.645
6.444
6.599
729,839
+0.10(+1.55%)
Oct 20, 2022
6.691
6.709
6.444
6.499
735,611
-0.09(-1.39%)
Oct 19, 2022
6.508
6.609
6.444
6.590
753,981
+0.10(+1.55%)
Oct 18, 2022
6.426
6.567
6.385
6.490
578,605
+0.11(+1.72%)
Oct 17, 2022
6.280
6.444
6.280
6.380
654,685
+0.24(+3.87%)
Oct 14, 2022
6.289
6.334
6.124
6.142
743,290
-0.22(-3.45%)
Oct 13, 2022
6.060
6.389
6.051
6.362
711,192
+0.22(+3.57%)
Oct 12, 2022
6.088
6.161
6.005
6.142
589,957
-0.03(-0.44%)
Oct 11, 2022
6.170
6.321
6.098
6.170
773,841
-0.08(-1.32%)
Oct 10, 2022
6.444
6.517
6.252
6.252
714,773
-0.19(-2.98%)
Oct 07, 2022
6.526
6.581
6.417
6.444
1,307,148
-0.10(-1.54%)
Oct 06, 2022
6.472
6.627
6.449
6.545
865,071
+0.04(+0.56%)
Oct 05, 2022
6.462
6.554
6.357
6.508
900,303
+0.04(+0.56%)
Oct 04, 2022
6.353
6.496
6.307
6.472
974,140
+0.22(+3.51%)
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.