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
Agricultural Bk Chin
(OP:
ACGBY
)
10.47
-0.05 (-0.49%)
Streaming Delayed Price
Updated: 3:53 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
9.230
9.240
9.180
9.200
169,774
+0.08(+0.88%)
Sep 28, 2023
9.090
9.120
9.080
9.120
28,807
-0.02(-0.22%)
Sep 27, 2023
9.150
9.150
9.110
9.140
43,080
+0.08(+0.91%)
Sep 26, 2023
9.130
9.130
9.040
9.058
16,035
-0.16(-1.76%)
Sep 25, 2023
9.240
9.220
9.200
9.220
12,462
-0.03(-0.32%)
Sep 22, 2023
9.110
9.280
9.110
9.250
22,546
+0.20(+2.21%)
Sep 21, 2023
9.050
9.050
9.010
9.050
16,000
-0.05(-0.55%)
Sep 20, 2023
9.100
9.110
9.060
9.100
30,477
+0.05(+0.55%)
Sep 19, 2023
9.070
9.082
9.050
9.050
21,059
+0.27(+3.02%)
Sep 18, 2023
8.770
8.790
8.750
8.785
41,541
+0.04(+0.40%)
Sep 15, 2023
8.770
8.840
8.750
8.750
22,868
+0.01(+0.11%)
Sep 14, 2023
8.700
8.740
8.700
8.740
44,782
+0.09(+1.04%)
Sep 13, 2023
8.676
8.690
8.650
8.650
86,095
-0.10(-1.14%)
Sep 12, 2023
8.770
8.770
8.730
8.750
42,207
-0.05(-0.57%)
Sep 11, 2023
8.800
8.820
8.790
8.800
38,858
+0.11(+1.27%)
Sep 08, 2023
8.650
8.690
8.650
8.690
38,926
-0.01(-0.11%)
Sep 07, 2023
8.650
8.700
8.600
8.700
28,866
-0.05(-0.57%)
Sep 06, 2023
8.460
8.750
8.460
8.750
22,038
+0.03(+0.34%)
Sep 05, 2023
8.710
8.720
8.640
8.720
41,598
+0.11(+1.28%)
Sep 01, 2023
8.610
8.632
8.600
8.610
31,993
+0.08(+0.94%)
Aug 31, 2023
8.510
8.560
8.510
8.530
46,405
+0.08(+0.89%)
Aug 30, 2023
8.460
8.460
8.436
8.454
7,076
-0.03(-0.30%)
Aug 29, 2023
8.450
8.550
8.450
8.480
36,687
+0.19(+2.29%)
Aug 28, 2023
8.255
8.290
8.120
8.290
16,216
+0.17(+2.09%)
Aug 25, 2023
8.100
8.150
8.100
8.120
18,360
+0.09(+1.12%)
Aug 24, 2023
7.930
8.074
7.930
8.030
35,200
-0.03(-0.37%)
Aug 23, 2023
8.080
8.100
8.060
8.060
58,689
+0.09(+1.13%)
Aug 22, 2023
8.030
8.030
7.960
7.970
64,803
+0.00(+0.00%)
Aug 21, 2023
7.970
8.000
7.957
7.970
24,006
-0.12(-1.48%)
Aug 18, 2023
8.060
8.090
8.050
8.090
17,373
+0.01(+0.12%)
Aug 17, 2023
8.410
8.410
8.060
8.080
68,790
-0.06(-0.74%)
Aug 16, 2023
8.200
8.200
8.050
8.140
45,817
-0.07(-0.85%)
Aug 15, 2023
8.201
8.270
8.200
8.210
54,841
-0.11(-1.38%)
Aug 14, 2023
8.339
8.340
8.290
8.325
35,083
-0.09(-1.07%)
Aug 11, 2023
8.420
8.460
8.387
8.415
13,458
-0.15(-1.72%)
Aug 10, 2023
8.580
8.610
8.500
8.562
27,191
-0.03(-0.33%)
Aug 09, 2023
8.560
8.620
8.540
8.590
16,982
+0.03(+0.35%)
Aug 08, 2023
8.500
8.590
8.500
8.560
33,809
-0.13(-1.50%)
Aug 07, 2023
8.670
8.690
8.601
8.690
13,567
+0.06(+0.70%)
Aug 04, 2023
8.665
8.665
8.620
8.630
9,143
-0.10(-1.15%)
Aug 03, 2023
8.710
8.730
8.680
8.730
35,828
+0.10(+1.16%)
Aug 02, 2023
8.600
8.630
8.600
8.630
6,753
-0.13(-1.48%)
Aug 01, 2023
8.785
8.820
8.600
8.760
10,177
-0.29(-3.20%)
Jul 31, 2023
9.000
9.070
9.000
9.050
11,467
+0.26(+2.96%)
Jul 28, 2023
8.750
8.796
8.750
8.790
23,113
+0.21(+2.45%)
Jul 27, 2023
8.570
8.590
8.550
8.580
17,767
-0.03(-0.35%)
Jul 26, 2023
8.600
8.610
8.571
8.610
2,553
-0.01(-0.12%)
Jul 25, 2023
8.675
8.720
8.600
8.620
13,578
+0.16(+1.95%)
Jul 24, 2023
8.390
8.480
8.371
8.455
12,093
-0.03(-0.29%)
Jul 21, 2023
8.490
8.490
8.440
8.480
16,667
+0.02(+0.24%)
Jul 20, 2023
8.400
8.470
8.400
8.460
17,889
+0.15(+1.81%)
Jul 19, 2023
8.330
8.360
8.270
8.310
28,427
-0.01(-0.12%)
Jul 18, 2023
8.360
8.400
8.320
8.320
10,150
-0.03(-0.36%)
Jul 17, 2023
8.360
8.400
8.350
8.350
13,857
-0.05(-0.60%)
Jul 14, 2023
8.435
8.445
8.390
8.400
22,465
+0.04(+0.54%)
Jul 13, 2023
8.335
8.360
8.330
8.355
20,591
+0.04(+0.54%)
Jul 12, 2023
8.210
8.339
8.210
8.310
38,715
+0.04(+0.49%)
Jul 11, 2023
8.260
8.300
8.255
8.270
85,558
-0.04(-0.51%)
Jul 10, 2023
8.380
8.380
8.290
8.312
25,521
-0.10(-1.17%)
Jul 07, 2023
8.550
8.550
8.320
8.410
52,477
-0.78(-8.51%)
Jul 06, 2023
9.250
9.260
9.192
9.192
70,603
-0.34(-3.60%)
Jul 05, 2023
9.520
9.560
9.510
9.535
70,168
-0.34(-3.44%)
Jul 03, 2023
9.900
9.900
9.875
9.875
6,292
+0.10(+1.02%)
Jun 30, 2023
9.766
9.800
9.766
9.775
1,543
+0.28(+2.89%)
Jun 29, 2023
9.490
9.520
9.490
9.500
35,420
-0.16(-1.63%)
Jun 28, 2023
9.600
9.660
9.600
9.658
17,182
-0.01(-0.13%)
Jun 27, 2023
9.710
9.710
9.670
9.670
12,074
+0.10(+1.09%)
Jun 26, 2023
9.570
9.574
9.530
9.566
15,762
+0.08(+0.80%)
Jun 23, 2023
9.520
9.520
9.490
9.490
4,242
-0.17(-1.76%)
Jun 22, 2023
9.640
9.680
9.640
9.660
4,799
-0.00(-0.02%)
Jun 21, 2023
9.600
9.680
9.600
9.662
53,608
+0.04(+0.44%)
Jun 20, 2023
9.630
9.670
9.620
9.620
10,333
-0.04(-0.41%)
Jun 16, 2023
9.570
9.700
9.570
9.660
9,351
-0.01(-0.10%)
Jun 15, 2023
9.640
9.670
9.640
9.670
1,343
+0.02(+0.20%)
Jun 14, 2023
9.690
9.690
9.620
9.650
1,477
-0.12(-1.18%)
Jun 13, 2023
9.780
9.780
9.756
9.765
5,270
-0.03(-0.34%)
Jun 12, 2023
9.980
9.980
9.798
9.798
55,757
-0.13(-1.33%)
Jun 09, 2023
9.810
10.05
9.810
9.930
1,729
+0.03(+0.30%)
Jun 08, 2023
9.910
9.960
9.880
9.900
5,047
+0.25(+2.59%)
Jun 07, 2023
9.670
9.680
9.640
9.650
7,544
+0.07(+0.73%)
Jun 06, 2023
9.492
9.590
9.492
9.580
25,086
+0.04(+0.45%)
Jun 05, 2023
9.530
9.540
9.530
9.537
7,704
+0.10(+1.08%)
Jun 02, 2023
9.450
9.460
9.430
9.435
17,942
+0.08(+0.80%)
Jun 01, 2023
9.360
9.380
9.350
9.360
10,614
+0.01(+0.11%)
May 31, 2023
9.290
9.370
9.270
9.350
8,085
-0.10(-1.06%)
May 30, 2023
9.465
9.465
9.420
9.450
5,478
-0.12(-1.25%)
May 26, 2023
9.570
9.570
9.510
9.570
6,526
+0.11(+1.16%)
May 25, 2023
9.514
9.518
9.460
9.460
5,364
-0.14(-1.46%)
May 24, 2023
9.610
9.650
9.580
9.600
21,598
-0.08(-0.83%)
May 23, 2023
9.710
9.730
9.680
9.680
4,152
-0.24(-2.42%)
May 22, 2023
9.985
9.985
9.921
9.921
3,137
-0.08(-0.79%)
May 19, 2023
9.990
10.00
9.970
10.00
7,533
+0.05(+0.55%)
May 18, 2023
9.930
9.960
9.930
9.945
3,490
+0.14(+1.43%)
May 17, 2023
9.780
9.828
9.780
9.805
6,090
-0.11(-1.06%)
May 16, 2023
9.910
9.918
9.910
9.910
3,967
-0.05(-0.50%)
May 15, 2023
9.924
9.980
9.924
9.960
6,576
+0.27(+2.73%)
May 12, 2023
9.750
9.750
9.688
9.695
8,740
-0.25(-2.56%)
May 11, 2023
9.850
9.950
9.850
9.950
10,693
+0.08(+0.81%)
May 10, 2023
9.866
9.890
9.860
9.870
24,952
-0.28(-2.76%)
May 09, 2023
9.950
10.18
9.950
10.15
6,217
-0.21(-2.07%)
May 08, 2023
10.35
10.41
10.35
10.37
22,499
+0.27(+2.64%)
May 05, 2023
10.00
10.10
9.980
10.10
3,028
+0.15(+1.49%)
May 04, 2023
9.950
9.982
9.930
9.950
2,229
+0.48(+5.07%)
May 03, 2023
9.502
9.510
9.470
9.470
6,717
-0.06(-0.63%)
May 02, 2023
9.570
9.570
9.520
9.530
12,525
+0.00(+0.02%)
May 01, 2023
9.575
9.610
9.520
9.528
29,890
-0.00(-0.02%)
Apr 28, 2023
9.570
9.570
9.530
9.530
18,981
-0.09(-0.88%)
Apr 27, 2023
9.585
9.657
9.585
9.615
1,793
+0.10(+1.00%)
Apr 26, 2023
9.525
9.550
9.495
9.520
4,973
+0.02(+0.21%)
Apr 25, 2023
9.555
9.578
9.500
9.500
5,045
+0.03(+0.26%)
Apr 24, 2023
9.090
9.530
9.090
9.475
9,542
-0.12(-1.30%)
Apr 21, 2023
9.543
9.600
9.543
9.600
4,030
-0.14(-1.44%)
Apr 20, 2023
9.870
9.870
9.695
9.740
2,499
+0.04(+0.46%)
Apr 19, 2023
9.670
9.695
9.670
9.695
3,466
+0.02(+0.24%)
Apr 18, 2023
9.930
9.930
9.672
9.672
4,433
-0.01(-0.08%)
Apr 17, 2023
9.670
9.700
9.650
9.680
8,759
+0.13(+1.36%)
Apr 14, 2023
9.600
9.600
9.546
9.550
11,893
-0.01(-0.10%)
Apr 13, 2023
9.500
9.600
9.500
9.560
14,525
+0.14(+1.49%)
Apr 12, 2023
9.440
9.445
9.416
9.420
6,305
-0.06(-0.69%)
Apr 11, 2023
9.500
9.520
9.460
9.485
14,822
+0.07(+0.80%)
Apr 10, 2023
9.420
9.430
9.386
9.410
7,980
-0.01(-0.11%)
Apr 06, 2023
9.395
9.460
9.395
9.420
10,367
+0.07(+0.75%)
Apr 05, 2023
9.325
9.360
9.320
9.350
7,930
-0.02(-0.21%)
Apr 04, 2023
9.390
9.440
9.360
9.370
17,206
+0.19(+2.07%)
Apr 03, 2023
9.180
9.209
9.180
9.180
3,874
-0.04(-0.43%)
Mar 31, 2023
9.370
9.370
9.205
9.220
2,443
-0.04(-0.43%)
Mar 30, 2023
9.300
9.300
9.211
9.260
3,635
-0.05(-0.54%)
Mar 29, 2023
9.270
9.310
9.210
9.310
3,265
+0.15(+1.64%)
Mar 28, 2023
9.130
9.170
9.120
9.160
5,712
+0.06(+0.66%)
Mar 27, 2023
9.055
9.150
9.055
9.100
16,428
-0.01(-0.11%)
Mar 24, 2023
9.090
9.150
9.070
9.110
5,824
-0.09(-0.92%)
Mar 23, 2023
9.220
9.220
9.150
9.195
5,046
+0.10(+1.04%)
Mar 22, 2023
9.070
9.120
9.070
9.100
32,318
+0.05(+0.61%)
Mar 21, 2023
9.050
9.060
8.954
9.045
26,908
-0.11(-1.15%)
Mar 20, 2023
9.140
9.190
9.140
9.150
14,665
+0.07(+0.77%)
Mar 17, 2023
9.040
9.130
9.040
9.080
14,917
+0.05(+0.55%)
Mar 16, 2023
9.070
9.090
9.025
9.030
16,653
+0.06(+0.67%)
Mar 15, 2023
8.940
8.970
8.920
8.970
11,464
+0.13(+1.47%)
Mar 14, 2023
8.876
8.877
8.820
8.840
29,967
-0.05(-0.56%)
Mar 13, 2023
8.890
8.902
8.850
8.890
19,299
+0.11(+1.25%)
Mar 10, 2023
8.780
8.795
8.771
8.780
19,814
-0.04(-0.45%)
Mar 09, 2023
8.870
8.894
8.800
8.820
6,561
-0.12(-1.34%)
Mar 08, 2023
8.980
8.980
8.927
8.940
13,617
-0.04(-0.45%)
Mar 07, 2023
9.050
9.070
8.970
8.980
18,737
+0.02(+0.22%)
Mar 06, 2023
9.005
9.005
8.960
8.960
22,122
+0.09(+1.01%)
Mar 03, 2023
8.885
8.940
8.860
8.870
6,050
-0.03(-0.34%)
Mar 02, 2023
8.910
8.930
8.880
8.900
10,834
+0.15(+1.71%)
Mar 01, 2023
8.760
8.770
8.740
8.750
23,861
+0.12(+1.39%)
Feb 28, 2023
8.630
8.660
8.620
8.630
38,664
-0.07(-0.83%)
Feb 27, 2023
8.690
8.710
8.680
8.703
8,687
+0.03(+0.36%)
Feb 24, 2023
8.700
8.720
8.652
8.671
27,541
-0.09(-1.01%)
Feb 23, 2023
8.840
8.840
8.760
8.760
17,275
-0.01(-0.11%)
Feb 22, 2023
8.771
8.790
8.770
8.770
4,287
+0.01(+0.11%)
Feb 21, 2023
8.780
8.840
8.760
8.760
22,418
+0.03(+0.34%)
Feb 17, 2023
8.732
8.752
8.725
8.730
5,317
-0.02(-0.23%)
Feb 16, 2023
8.750
8.765
8.740
8.750
2,866
-0.01(-0.11%)
Feb 15, 2023
8.750
8.766
8.750
8.760
22,940
-0.03(-0.34%)
Feb 14, 2023
8.780
8.800
8.730
8.790
32,658
+0.01(+0.11%)
Feb 13, 2023
8.802
8.810
8.770
8.780
31,770
+0.03(+0.34%)
Feb 10, 2023
8.760
8.820
8.750
8.750
4,919
-0.02(-0.23%)
Feb 09, 2023
8.790
8.790
8.740
8.770
32,798
-0.01(-0.11%)
Feb 08, 2023
8.791
8.791
8.720
8.780
21,358
+0.04(+0.46%)
Feb 07, 2023
8.760
8.765
8.710
8.740
26,525
+0.03(+0.34%)
Feb 06, 2023
8.725
8.740
8.710
8.710
28,754
-0.09(-1.02%)
Feb 03, 2023
8.810
8.810
8.800
8.800
7,055
-0.10(-1.12%)
Feb 02, 2023
8.895
8.915
8.880
8.900
13,813
-0.06(-0.67%)
Feb 01, 2023
8.922
8.960
8.870
8.960
34,664
+0.03(+0.34%)
Jan 31, 2023
8.830
8.970
8.830
8.930
38,974
-0.04(-0.45%)
Jan 30, 2023
9.000
9.002
8.970
8.970
7,641
-0.16(-1.75%)
Jan 27, 2023
9.135
9.140
9.130
9.130
4,023
+0.02(+0.22%)
Jan 26, 2023
9.210
9.210
9.090
9.110
10,892
-0.01(-0.11%)
Jan 25, 2023
9.100
9.140
9.100
9.120
11,534
+0.01(+0.11%)
Jan 24, 2023
9.100
9.120
9.090
9.110
13,989
+0.01(+0.11%)
Jan 23, 2023
9.115
9.123
9.060
9.100
4,745
+0.05(+0.55%)
Jan 20, 2023
9.000
9.070
9.000
9.050
5,914
+0.10(+1.06%)
Jan 19, 2023
8.930
8.970
8.930
8.955
16,873
+0.02(+0.17%)
Jan 18, 2023
9.000
9.000
8.940
8.940
8,666
+0.03(+0.28%)
Jan 17, 2023
8.911
8.930
8.890
8.915
28,090
+0.04(+0.51%)
Jan 13, 2023
8.845
8.870
8.830
8.870
27,222
+0.04(+0.51%)
Jan 12, 2023
8.830
8.840
8.810
8.825
28,873
+0.02(+0.25%)
Jan 11, 2023
8.810
8.815
8.800
8.803
24,942
+0.02(+0.24%)
Jan 10, 2023
8.490
9.070
8.490
8.782
32,245
+0.04(+0.48%)
Jan 09, 2023
8.820
8.850
8.740
8.740
26,352
-0.10(-1.13%)
Jan 06, 2023
8.742
8.870
8.710
8.840
43,428
+0.16(+1.84%)
Jan 05, 2023
8.710
8.710
8.680
8.680
33,628
-0.03(-0.34%)
Jan 04, 2023
8.652
8.730
8.640
8.710
173,390
+0.17(+1.99%)
Jan 03, 2023
8.560
8.560
8.500
8.540
26,986
+0.09(+1.07%)
Dec 30, 2022
8.530
8.600
8.450
8.450
51,996
-0.08(-0.94%)
Dec 29, 2022
8.465
8.590
8.450
8.530
21,675
+0.02(+0.24%)
Dec 28, 2022
8.500
8.520
8.450
8.510
24,349
+0.17(+2.04%)
Dec 27, 2022
8.050
8.490
8.050
8.340
17,817
+0.10(+1.21%)
Dec 23, 2022
8.385
8.435
8.240
8.240
18,764
-0.02(-0.24%)
Dec 22, 2022
8.340
8.350
8.240
8.260
28,346
-0.05(-0.60%)
Dec 21, 2022
8.270
8.360
8.270
8.310
36,000
-0.01(-0.12%)
Dec 20, 2022
8.430
8.470
8.070
8.320
66,391
+0.10(+1.22%)
Dec 19, 2022
8.260
8.325
8.210
8.220
42,930
-0.04(-0.48%)
Dec 16, 2022
8.320
8.320
8.260
8.260
23,649
-0.03(-0.30%)
Dec 15, 2022
8.360
8.370
8.270
8.285
42,677
+0.02(+0.18%)
Dec 14, 2022
8.270
8.310
8.260
8.270
24,946
+0.01(+0.18%)
Dec 13, 2022
8.360
8.360
8.240
8.255
16,984
+0.02(+0.18%)
Dec 12, 2022
8.240
8.260
8.220
8.240
26,524
-0.07(-0.90%)
Dec 09, 2022
8.250
8.335
8.240
8.315
16,286
+0.09(+1.16%)
Dec 08, 2022
8.210
8.290
8.200
8.220
45,125
+0.15(+1.86%)
Dec 07, 2022
8.110
8.120
8.070
8.070
42,844
-0.12(-1.47%)
Dec 06, 2022
8.210
8.240
8.165
8.190
41,040
+0.12(+1.49%)
Dec 05, 2022
8.120
8.140
8.070
8.070
31,115
-0.07(-0.86%)
Dec 02, 2022
8.030
8.160
8.030
8.140
49,514
-0.07(-0.85%)
Dec 01, 2022
8.300
8.300
8.180
8.210
44,023
-0.11(-1.38%)
Nov 30, 2022
8.200
8.330
8.200
8.325
23,517
+0.15(+1.90%)
Nov 29, 2022
8.180
8.200
8.160
8.170
47,993
+0.18(+2.25%)
Nov 28, 2022
7.990
8.030
7.941
7.990
47,581
-0.09(-1.11%)
Nov 25, 2022
7.950
8.100
7.950
8.080
32,115
+0.16(+2.02%)
Nov 23, 2022
7.880
7.940
7.880
7.920
29,215
+0.07(+0.89%)
Nov 22, 2022
7.780
7.910
7.780
7.850
61,937
+0.12(+1.55%)
Nov 21, 2022
7.760
7.760
7.730
7.730
68,042
+0.04(+0.45%)
Nov 18, 2022
7.730
7.780
7.685
7.695
38,814
-0.11(-1.47%)
Nov 17, 2022
7.720
7.820
7.720
7.810
61,359
+0.08(+1.03%)
Nov 16, 2022
7.760
7.770
7.710
7.730
43,989
-0.15(-1.90%)
Nov 15, 2022
7.865
7.950
7.790
7.880
84,047
+0.16(+2.07%)
Nov 14, 2022
7.736
7.760
7.720
7.720
73,600
+0.03(+0.39%)
Nov 11, 2022
7.718
7.740
7.670
7.690
54,692
+0.16(+2.12%)
Nov 10, 2022
7.530
7.550
7.490
7.530
130,372
+0.12(+1.62%)
Nov 09, 2022
7.450
7.480
7.410
7.410
83,463
+0.00(+0.00%)
Nov 08, 2022
7.150
7.450
7.150
7.410
253,903
+0.06(+0.82%)
Nov 07, 2022
7.390
7.390
7.340
7.350
232,631
+0.08(+1.10%)
Nov 04, 2022
7.250
7.290
7.200
7.270
86,916
+0.19(+2.68%)
Nov 03, 2022
7.050
7.100
7.040
7.080
122,616
-0.05(-0.70%)
Nov 02, 2022
7.190
7.190
7.090
7.130
154,269
+0.01(+0.14%)
Nov 01, 2022
7.360
7.360
7.080
7.120
281,464
+0.01(+0.14%)
Oct 31, 2022
7.250
7.250
7.070
7.110
209,586
-0.26(-3.53%)
Oct 28, 2022
7.370
7.440
7.300
7.370
202,861
-0.05(-0.67%)
Oct 27, 2022
7.260
7.440
7.260
7.420
194,752
-0.03(-0.40%)
Oct 26, 2022
7.370
7.480
7.370
7.450
131,302
-0.06(-0.80%)
Oct 25, 2022
7.325
7.570
7.325
7.510
244,846
+0.07(+0.94%)
Oct 24, 2022
7.430
7.490
7.380
7.440
331,403
-0.27(-3.50%)
Oct 21, 2022
7.645
7.720
7.620
7.710
176,233
+0.16(+2.12%)
Oct 20, 2022
7.600
7.630
7.550
7.550
232,934
+0.14(+1.89%)
Oct 19, 2022
7.430
7.430
7.350
7.410
143,837
+0.00(+0.00%)
Oct 18, 2022
7.435
7.460
7.389
7.410
320,255
+0.01(+0.14%)
Oct 17, 2022
7.400
7.410
7.370
7.400
230,228
+0.15(+2.07%)
Oct 14, 2022
7.310
7.340
7.250
7.250
158,315
-0.11(-1.49%)
Oct 13, 2022
7.320
7.360
7.300
7.360
256,221
+0.00(+0.00%)
Oct 12, 2022
7.300
7.400
7.300
7.360
262,655
-0.04(-0.54%)
Oct 11, 2022
7.400
7.440
7.390
7.400
210,327
-0.07(-0.94%)
Oct 10, 2022
7.500
7.500
7.440
7.470
198,494
-0.10(-1.32%)
Oct 07, 2022
7.570
7.590
7.500
7.570
98,436
-0.06(-0.79%)
Oct 06, 2022
7.620
7.630
7.600
7.630
151,433
-0.06(-0.78%)
Oct 05, 2022
7.610
7.690
7.610
7.690
210,437
+0.11(+1.45%)
Oct 04, 2022
7.440
7.600
7.440
7.580
423,549
+0.15(+2.02%)
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.