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
Mawson Infrastructure Group Inc
(NQ:
MIGI
)
1.340
+0.060 (+4.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
0.6000
0.6200
0.5355
0.5495
51,517
-0.01(-1.88%)
Sep 28, 2023
0.5736
0.6489
0.5480
0.5600
58,028
+0.01(+2.53%)
Sep 27, 2023
0.5712
0.6000
0.5200
0.5462
47,363
-0.05(-8.52%)
Sep 26, 2023
0.6389
0.6397
0.5712
0.5971
61,693
-0.04(-6.54%)
Sep 25, 2023
0.6400
0.6499
0.6286
0.6389
42,071
-0.01(-1.86%)
Sep 22, 2023
0.6700
0.6897
0.6400
0.6510
47,910
+0.00(+0.15%)
Sep 21, 2023
0.6500
0.6899
0.6500
0.6500
35,240
+0.00(+0.00%)
Sep 20, 2023
0.6796
0.7114
0.6500
0.6500
57,365
-0.01(-1.53%)
Sep 19, 2023
0.7272
0.7299
0.6600
0.6601
41,441
-0.03(-4.75%)
Sep 18, 2023
0.7500
0.7763
0.6505
0.6930
122,270
-0.09(-11.35%)
Sep 15, 2023
0.6701
0.7817
0.6300
0.7817
174,592
+0.11(+16.67%)
Sep 14, 2023
0.7134
0.7134
0.6700
0.6700
45,813
-0.03(-4.19%)
Sep 13, 2023
0.7010
0.7628
0.6600
0.6993
44,067
+0.02(+2.82%)
Sep 12, 2023
0.6500
0.7599
0.6400
0.6801
119,181
+0.05(+7.95%)
Sep 11, 2023
0.6400
0.6998
0.6130
0.6300
46,872
+0.00(+0.00%)
Sep 08, 2023
0.6800
0.6800
0.6205
0.6300
24,800
-0.02(-3.06%)
Sep 07, 2023
0.6601
0.6990
0.6370
0.6499
65,507
-0.02(-2.36%)
Sep 06, 2023
0.7654
0.7654
0.6510
0.6656
111,137
-0.03(-4.91%)
Sep 05, 2023
0.7490
0.7998
0.7000
0.7000
103,342
-0.02(-2.13%)
Sep 01, 2023
0.7420
0.8000
0.7000
0.7152
167,059
-0.04(-5.60%)
Aug 31, 2023
0.8480
0.9766
0.7300
0.7576
372,134
-0.10(-11.90%)
Aug 30, 2023
0.7500
0.9200
0.7001
0.8599
374,963
+0.12(+16.20%)
Aug 29, 2023
0.5900
0.8250
0.5928
0.7400
725,488
+0.14(+23.54%)
Aug 28, 2023
0.5000
0.6149
0.5000
0.5990
397,052
+0.10(+20.04%)
Aug 25, 2023
0.6600
0.6705
0.4341
0.4990
1,086,520
-0.14(-21.40%)
Aug 24, 2023
0.7700
0.8016
0.6100
0.6349
349,224
-0.16(-20.44%)
Aug 23, 2023
0.8100
0.8222
0.7101
0.7980
889,351
+0.02(+3.19%)
Aug 22, 2023
1.000
1.040
0.7695
0.7733
268,843
-0.22(-21.89%)
Aug 21, 2023
1.100
1.120
0.9900
0.9900
98,861
-0.12(-10.81%)
Aug 18, 2023
0.9900
1.150
0.9101
1.110
196,470
+0.10(+9.90%)
Aug 17, 2023
1.090
1.100
0.9449
1.010
90,418
-0.04(-3.81%)
Aug 16, 2023
1.150
1.180
1.050
1.050
73,791
-0.12(-10.26%)
Aug 15, 2023
1.110
1.190
1.090
1.170
86,031
+0.09(+8.33%)
Aug 14, 2023
1.180
1.190
1.050
1.080
92,413
-0.03(-2.70%)
Aug 11, 2023
1.070
1.160
1.050
1.110
91,387
+0.05(+4.72%)
Aug 10, 2023
1.230
1.390
0.9911
1.060
821,712
-0.12(-10.17%)
Aug 09, 2023
1.410
1.469
1.180
1.180
404,615
-0.22(-15.65%)
Aug 08, 2023
1.460
1.530
1.330
1.399
130,959
-0.01(-0.78%)
Aug 07, 2023
1.560
1.560
1.340
1.410
111,385
-0.14(-9.03%)
Aug 04, 2023
1.510
1.580
1.440
1.550
136,200
+0.05(+3.33%)
Aug 03, 2023
1.430
1.569
1.390
1.500
99,693
+0.03(+2.04%)
Aug 02, 2023
1.550
1.590
1.395
1.470
295,908
-0.12(-7.55%)
Aug 01, 2023
1.870
1.866
1.440
1.590
265,408
-0.24(-13.11%)
Jul 31, 2023
1.880
2.030
1.800
1.830
145,848
+0.03(+1.67%)
Jul 28, 2023
1.730
1.920
1.660
1.800
243,754
+0.04(+2.27%)
Jul 27, 2023
1.900
2.010
1.720
1.760
149,937
-0.14(-7.37%)
Jul 26, 2023
1.860
1.980
1.620
1.900
73,952
+0.06(+3.26%)
Jul 25, 2023
1.970
2.080
1.810
1.840
80,919
-0.15(-7.54%)
Jul 24, 2023
2.070
2.200
1.883
1.990
154,820
-0.13(-6.13%)
Jul 21, 2023
2.330
2.340
2.110
2.120
91,164
-0.27(-11.30%)
Jul 20, 2023
2.460
2.488
2.320
2.390
115,440
-0.06(-2.45%)
Jul 19, 2023
2.450
2.676
2.110
2.450
169,051
+0.06(+2.51%)
Jul 18, 2023
2.530
2.630
2.310
2.390
74,541
-0.18(-7.00%)
Jul 17, 2023
2.400
2.710
2.380
2.570
188,544
+0.05(+1.98%)
Jul 14, 2023
3.140
3.140
2.355
2.520
217,225
-0.54(-17.65%)
Jul 13, 2023
2.800
3.140
2.600
3.060
285,568
+0.20(+6.99%)
Jul 12, 2023
2.820
3.000
2.710
2.860
181,021
+0.04(+1.42%)
Jul 11, 2023
2.640
2.950
2.640
2.820
347,590
+0.23(+8.88%)
Jul 10, 2023
2.320
2.670
2.190
2.590
228,473
+0.33(+14.60%)
Jul 07, 2023
2.080
2.300
2.020
2.260
154,341
+0.15(+7.11%)
Jul 06, 2023
2.120
2.130
2.000
2.110
89,035
+0.07(+3.43%)
Jul 05, 2023
2.040
2.200
1.980
2.040
49,627
+0.10(+5.15%)
Jul 03, 2023
1.870
2.120
1.860
1.940
96,732
+0.05(+2.65%)
Jun 30, 2023
1.900
2.000
1.850
1.890
49,713
+0.00(+0.00%)
Jun 29, 2023
2.100
2.150
1.860
1.890
155,295
-0.19(-9.13%)
Jun 28, 2023
2.200
2.219
2.000
2.080
71,542
-0.10(-4.59%)
Jun 27, 2023
2.300
2.400
2.120
2.180
64,371
-0.18(-7.63%)
Jun 26, 2023
2.490
2.510
2.290
2.360
47,240
-0.20(-7.81%)
Jun 23, 2023
2.540
2.560
2.360
2.560
74,034
+0.10(+4.07%)
Jun 22, 2023
2.510
2.550
2.298
2.460
41,570
-0.12(-4.65%)
Jun 21, 2023
2.490
2.630
2.370
2.580
104,260
+0.13(+5.31%)
Jun 20, 2023
2.450
2.470
2.310
2.450
66,966
-0.01(-0.41%)
Jun 16, 2023
2.360
2.470
2.317
2.460
29,472
-0.01(-0.40%)
Jun 15, 2023
2.500
2.550
2.310
2.470
51,249
-0.08(-3.14%)
Jun 14, 2023
2.780
2.780
2.460
2.550
62,127
-0.16(-5.90%)
Jun 13, 2023
2.750
2.878
2.600
2.710
40,313
-0.05(-1.81%)
Jun 12, 2023
2.810
2.830
2.590
2.760
12,000
+0.00(+0.00%)
Jun 09, 2023
2.820
2.830
2.600
2.760
16,806
+0.06(+2.22%)
Jun 08, 2023
2.790
2.817
2.620
2.700
17,819
-0.08(-2.88%)
Jun 07, 2023
2.710
2.827
2.644
2.780
11,452
+0.01(+0.36%)
Jun 06, 2023
2.630
2.820
2.590
2.770
14,634
+0.14(+5.32%)
Jun 05, 2023
2.750
2.820
2.560
2.630
11,207
-0.05(-2.03%)
Jun 02, 2023
2.690
2.770
2.610
2.684
25,104
+0.08(+3.25%)
Jun 01, 2023
2.630
2.810
2.446
2.600
16,034
+0.00(+0.08%)
May 31, 2023
2.550
2.617
2.480
2.598
17,879
+0.10(+4.00%)
May 30, 2023
2.400
2.578
2.400
2.498
17,002
+0.14(+5.85%)
May 26, 2023
2.450
2.610
2.300
2.360
60,367
-0.09(-3.67%)
May 25, 2023
2.700
2.750
2.450
2.450
33,148
-0.23(-8.58%)
May 24, 2023
2.600
2.700
2.600
2.680
16,067
-0.03(-1.11%)
May 23, 2023
2.810
2.810
2.648
2.710
26,326
+0.00(+0.00%)
May 22, 2023
2.410
2.854
2.410
2.710
35,841
+0.27(+11.07%)
May 19, 2023
2.710
2.760
2.350
2.440
106,959
-0.20(-7.58%)
May 18, 2023
2.710
2.790
2.550
2.640
57,555
-0.16(-5.71%)
May 17, 2023
2.750
2.870
2.400
2.800
71,726
+0.03(+1.08%)
May 16, 2023
2.770
2.940
2.700
2.770
38,012
-0.14(-4.81%)
May 15, 2023
2.890
2.920
2.780
2.910
27,637
-0.02(-0.68%)
May 12, 2023
2.890
2.970
2.760
2.930
33,407
-0.05(-1.68%)
May 11, 2023
2.980
2.980
2.735
2.980
36,678
+0.04(+1.36%)
May 10, 2023
2.920
2.980
2.861
2.940
48,770
+0.14(+5.00%)
May 09, 2023
2.770
2.890
2.750
2.800
46,520
+0.05(+1.82%)
May 08, 2023
2.880
2.880
2.710
2.750
84,751
-0.13(-4.51%)
May 05, 2023
2.920
3.040
2.865
2.880
81,602
-0.09(-3.03%)
May 04, 2023
2.730
2.990
2.700
2.970
79,635
-0.26(-8.05%)
May 03, 2023
3.000
3.360
2.950
3.230
30,858
+0.24(+8.03%)
May 02, 2023
2.930
3.073
2.800
2.990
33,446
+0.01(+0.34%)
May 01, 2023
3.100
3.140
2.910
2.980
39,618
-0.17(-5.40%)
Apr 28, 2023
3.090
3.179
3.030
3.150
19,990
+0.00(+0.00%)
Apr 27, 2023
3.020
3.150
2.962
3.150
53,346
+0.10(+3.28%)
Apr 26, 2023
3.140
3.140
2.985
3.050
36,276
+0.04(+1.33%)
Apr 25, 2023
3.000
3.100
2.900
3.010
35,732
-0.01(-0.33%)
Apr 24, 2023
3.100
3.230
3.010
3.020
31,717
-0.14(-4.43%)
Apr 21, 2023
3.190
3.280
3.100
3.160
38,618
-0.09(-2.77%)
Apr 20, 2023
3.250
3.320
3.000
3.250
94,497
+0.00(+0.00%)
Apr 19, 2023
3.150
3.320
3.010
3.250
79,311
+0.04(+1.25%)
Apr 18, 2023
3.200
3.250
3.000
3.210
68,503
-0.04(-1.38%)
Apr 17, 2023
3.000
3.280
2.930
3.255
51,643
-0.04(-1.06%)
Apr 14, 2023
3.280
3.498
3.111
3.290
160,030
+0.09(+2.81%)
Apr 13, 2023
3.000
3.340
3.000
3.200
136,297
+0.20(+6.67%)
Apr 12, 2023
3.000
3.217
3.000
3.000
216,579
+0.00(+0.00%)
Apr 11, 2023
2.900
3.080
2.900
3.000
101,066
+0.11(+3.81%)
Apr 10, 2023
2.690
2.990
2.540
2.890
36,857
+0.20(+7.43%)
Apr 06, 2023
2.810
2.810
2.656
2.690
37,774
-0.12(-4.27%)
Apr 05, 2023
2.910
2.980
2.790
2.810
18,141
-0.13(-4.42%)
Apr 04, 2023
3.020
3.020
2.820
2.940
37,579
-0.08(-2.65%)
Apr 03, 2023
3.100
3.140
2.900
3.020
33,308
-0.08(-2.58%)
Mar 31, 2023
3.050
3.180
3.020
3.100
43,978
-0.02(-0.64%)
Mar 30, 2023
3.230
3.360
3.020
3.120
39,835
-0.06(-2.04%)
Mar 29, 2023
3.120
3.224
2.920
3.185
56,370
+0.14(+4.43%)
Mar 28, 2023
3.010
3.050
2.850
3.050
48,273
+0.04(+1.33%)
Mar 27, 2023
3.300
3.400
2.802
3.010
103,250
-0.29(-8.79%)
Mar 24, 2023
3.700
3.880
3.060
3.300
168,652
-0.29(-8.08%)
Mar 23, 2023
3.210
3.640
3.210
3.590
97,835
+0.39(+12.19%)
Mar 22, 2023
3.550
3.790
3.000
3.200
194,368
-0.30(-8.57%)
Mar 21, 2023
2.830
3.970
2.770
3.500
241,076
+0.75(+27.27%)
Mar 20, 2023
2.560
2.770
2.540
2.750
76,751
+0.32(+13.40%)
Mar 17, 2023
2.480
2.500
2.410
2.425
28,858
+0.02(+0.84%)
Mar 16, 2023
2.440
2.540
2.250
2.405
203,370
-0.04(-1.43%)
Mar 15, 2023
2.520
2.679
2.440
2.440
75,223
-0.18(-6.87%)
Mar 14, 2023
2.500
2.620
2.330
2.620
204,062
+0.14(+5.65%)
Mar 13, 2023
2.480
2.500
2.250
2.480
51,752
+0.06(+2.48%)
Mar 10, 2023
2.340
2.420
2.190
2.420
48,129
-0.02(-0.82%)
Mar 09, 2023
2.470
2.500
2.338
2.440
12,038
+0.05(+2.09%)
Mar 08, 2023
2.380
2.500
2.360
2.390
12,869
-0.04(-1.45%)
Mar 07, 2023
2.480
2.500
2.320
2.425
26,227
+0.05(+1.90%)
Mar 06, 2023
2.400
2.480
2.340
2.380
13,412
-0.06(-2.46%)
Mar 03, 2023
2.390
2.484
2.242
2.440
11,134
+0.16(+7.02%)
Mar 02, 2023
2.380
2.499
2.200
2.280
88,976
-0.10(-4.20%)
Mar 01, 2023
2.450
2.506
2.320
2.380
33,350
-0.13(-5.18%)
Feb 28, 2023
2.440
2.700
2.303
2.510
116,800
+0.01(+0.40%)
Feb 27, 2023
2.680
2.680
2.430
2.500
50,246
-0.18(-6.72%)
Feb 24, 2023
2.940
2.940
2.600
2.680
115,701
-0.14(-4.81%)
Feb 23, 2023
2.800
2.950
2.700
2.815
33,017
+0.14(+5.05%)
Feb 22, 2023
2.720
2.850
2.614
2.680
96,755
-0.10(-3.60%)
Feb 21, 2023
2.880
3.150
2.700
2.780
78,080
-0.08(-2.80%)
Feb 17, 2023
2.890
3.180
2.810
2.860
49,803
-0.13(-4.23%)
Feb 16, 2023
3.040
3.270
2.880
2.986
62,910
-0.08(-2.73%)
Feb 15, 2023
2.900
3.190
2.785
3.070
128,683
+0.21(+7.34%)
Feb 14, 2023
2.850
2.940
2.610
2.860
50,990
+0.07(+2.51%)
Feb 13, 2023
3.060
3.147
2.700
2.790
70,363
-0.29(-9.42%)
Feb 10, 2023
3.160
3.170
2.770
3.080
87,135
-0.06(-1.91%)
Feb 09, 2023
3.230
3.270
3.000
3.140
62,810
-0.13(-4.01%)
Feb 08, 2023
3.360
3.419
2.880
3.271
100,022
-0.03(-0.78%)
Feb 07, 2023
3.480
3.600
2.880
3.297
132,309
-0.18(-5.16%)
Feb 06, 2023
3.600
3.600
3.420
3.476
64,249
+0.06(+1.65%)
Feb 03, 2023
3.120
3.540
3.120
3.420
103,042
+0.24(+7.55%)
Feb 02, 2023
3.180
3.300
3.060
3.180
76,846
+0.06(+1.92%)
Feb 01, 2023
3.180
3.180
3.046
3.120
56,275
-0.04(-1.31%)
Jan 31, 2023
2.880
3.180
2.857
3.161
106,465
+0.28(+9.75%)
Jan 30, 2023
3.060
3.060
2.749
2.881
57,400
-0.15(-5.08%)
Jan 27, 2023
2.940
3.090
2.736
3.035
64,031
+0.09(+3.22%)
Jan 26, 2023
3.000
3.000
2.820
2.940
60,264
+0.18(+6.52%)
Jan 25, 2023
2.820
2.880
2.521
2.760
105,506
-0.06(-2.13%)
Jan 24, 2023
2.820
2.879
2.746
2.820
79,592
+0.06(+2.17%)
Jan 23, 2023
2.520
2.839
2.520
2.760
137,468
+0.36(+15.00%)
Jan 20, 2023
2.388
2.482
2.286
2.400
51,699
+0.10(+4.33%)
Jan 19, 2023
2.328
2.515
2.286
2.300
38,809
-0.10(-4.15%)
Jan 18, 2023
2.580
2.580
2.341
2.400
52,080
-0.06(-2.44%)
Jan 17, 2023
2.520
2.633
2.400
2.460
62,272
+0.06(+2.50%)
Jan 13, 2023
2.400
2.472
2.278
2.400
75,845
+0.04(+1.57%)
Jan 12, 2023
2.331
2.400
2.250
2.363
40,955
+0.14(+6.43%)
Jan 11, 2023
2.400
2.400
2.160
2.220
26,476
-0.18(-7.50%)
Jan 10, 2023
2.400
2.400
2.238
2.400
45,226
+0.06(+2.49%)
Jan 09, 2023
2.397
2.457
2.340
2.342
18,488
+0.00(+0.08%)
Jan 06, 2023
2.280
2.400
2.279
2.340
22,127
+0.06(+2.63%)
Jan 05, 2023
1.983
2.363
1.983
2.280
30,451
+0.25(+12.39%)
Jan 04, 2023
1.963
2.100
1.800
2.029
49,019
+0.14(+7.33%)
Jan 03, 2023
1.445
1.920
1.441
1.890
68,749
+0.51(+36.96%)
Dec 30, 2022
1.260
1.470
1.147
1.380
92,468
+0.06(+4.55%)
Dec 29, 2022
1.278
1.480
1.259
1.320
90,807
+0.04(+3.29%)
Dec 28, 2022
1.560
1.560
1.242
1.278
41,134
-0.12(-8.90%)
Dec 27, 2022
1.320
1.471
1.225
1.403
81,078
+0.02(+1.65%)
Dec 23, 2022
1.380
1.560
1.224
1.380
85,544
+0.00(+0.00%)
Dec 22, 2022
1.520
1.535
1.380
1.380
42,087
-0.13(-8.55%)
Dec 21, 2022
1.740
1.740
1.500
1.509
46,485
-0.23(-13.28%)
Dec 20, 2022
1.800
1.917
1.620
1.740
16,397
+0.06(+3.57%)
Dec 19, 2022
1.827
1.864
1.620
1.680
16,023
-0.06(-3.45%)
Dec 16, 2022
1.907
1.919
1.740
1.740
42,366
-0.12(-6.42%)
Dec 15, 2022
1.740
1.920
1.579
1.859
61,286
+0.13(+7.68%)
Dec 14, 2022
1.694
1.879
1.680
1.727
14,101
+0.05(+2.79%)
Dec 13, 2022
1.803
1.884
1.563
1.680
39,203
-0.06(-3.45%)
Dec 12, 2022
1.800
1.800
1.740
1.740
7,717
-0.06(-3.33%)
Dec 09, 2022
1.908
1.908
1.800
1.800
3,825
-0.11(-5.66%)
Dec 08, 2022
1.843
1.908
1.740
1.908
13,876
+0.12(+6.89%)
Dec 07, 2022
1.800
1.913
1.740
1.785
26,188
-0.02(-0.83%)
Dec 06, 2022
1.920
1.920
1.800
1.800
21,285
-0.08(-4.18%)
Dec 05, 2022
1.884
1.920
1.800
1.879
40,594
-0.01(-0.29%)
Dec 02, 2022
1.980
2.039
1.800
1.884
73,582
-0.15(-7.21%)
Dec 01, 2022
2.220
2.340
1.940
2.030
37,922
-0.01(-0.47%)
Nov 30, 2022
1.920
2.171
1.920
2.040
50,323
+0.03(+1.49%)
Nov 29, 2022
2.100
2.219
1.984
2.010
22,413
-0.12(-5.58%)
Nov 28, 2022
2.100
2.293
2.099
2.129
57,128
-0.27(-11.30%)
Nov 25, 2022
2.220
2.400
2.160
2.400
51,838
+0.00(+0.00%)
Nov 23, 2022
2.100
2.400
2.046
2.400
76,675
+0.30(+14.29%)
Nov 22, 2022
1.860
2.129
1.800
2.100
131,596
-0.03(-1.38%)
Nov 21, 2022
2.160
2.174
1.980
2.129
12,960
-0.09(-4.08%)
Nov 18, 2022
2.220
2.280
2.160
2.220
34,231
+0.01(+0.30%)
Nov 17, 2022
2.400
2.400
1.484
2.213
40,928
-0.19(-7.77%)
Nov 16, 2022
2.400
2.400
2.275
2.400
60,077
+0.06(+2.56%)
Nov 15, 2022
2.528
2.580
2.292
2.340
125,063
-0.07(-2.89%)
Nov 14, 2022
2.400
2.632
2.219
2.410
49,943
+0.04(+1.67%)
Nov 11, 2022
2.580
2.580
2.304
2.370
26,624
-0.21(-8.12%)
Nov 10, 2022
2.368
2.640
2.251
2.579
112,759
+0.21(+8.86%)
Nov 09, 2022
2.460
2.460
2.180
2.369
15,252
-0.07(-2.73%)
Nov 08, 2022
2.528
2.546
2.340
2.436
59,862
-0.20(-7.71%)
Nov 07, 2022
2.733
2.733
2.610
2.639
35,303
-0.06(-2.24%)
Nov 04, 2022
2.760
2.760
2.610
2.700
60,779
+0.06(+2.27%)
Nov 03, 2022
2.700
2.754
2.522
2.640
36,893
-0.12(-4.35%)
Nov 02, 2022
2.687
2.760
2.612
2.760
94,762
+0.09(+3.49%)
Nov 01, 2022
2.760
2.760
2.526
2.667
14,311
+0.03(+1.02%)
Oct 31, 2022
2.820
2.820
2.619
2.640
13,979
-0.12(-4.31%)
Oct 28, 2022
2.519
2.819
2.460
2.759
30,058
+0.20(+7.93%)
Oct 27, 2022
2.760
2.756
2.462
2.556
21,655
-0.20(-7.39%)
Oct 26, 2022
3.419
3.419
2.391
2.760
154,405
+0.12(+4.55%)
Oct 25, 2022
2.646
2.760
1.837
2.640
337,186
-0.03(-0.97%)
Oct 24, 2022
2.468
2.760
2.227
2.666
102,861
+0.21(+8.37%)
Oct 21, 2022
2.456
2.640
2.221
2.460
294,095
-0.09(-3.53%)
Oct 20, 2022
2.350
2.639
2.236
2.550
58,967
+0.09(+3.79%)
Oct 19, 2022
2.280
2.498
2.280
2.457
19,746
+0.07(+2.81%)
Oct 18, 2022
2.460
2.520
2.227
2.390
17,383
+0.02(+0.91%)
Oct 17, 2022
2.640
2.640
2.280
2.368
22,802
-0.11(-4.38%)
Oct 14, 2022
2.921
2.999
2.477
2.477
33,639
-0.46(-15.79%)
Oct 13, 2022
2.820
3.299
2.640
2.941
38,517
+0.12(+4.30%)
Oct 12, 2022
3.480
3.480
2.790
2.820
63,057
-0.50(-15.13%)
Oct 11, 2022
2.940
3.588
2.699
3.323
102,268
+0.56(+20.37%)
Oct 10, 2022
2.624
2.936
2.431
2.761
44,131
+0.08(+2.86%)
Oct 07, 2022
2.400
2.819
2.232
2.684
118,724
+0.10(+4.02%)
Oct 06, 2022
2.558
2.580
2.397
2.580
27,037
-0.01(-0.26%)
Oct 05, 2022
2.754
2.850
2.520
2.587
27,325
-0.11(-4.20%)
Oct 04, 2022
2.940
3.000
2.500
2.700
221,892
+0.18(+7.14%)
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.