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
Berry Pete Corp
(NQ:
BRY
)
6.860
-0.120 (-1.72%)
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 (%)
Sep 29, 2023
7.929
7.929
7.542
7.560
1,648,301
-0.38(-4.76%)
Sep 28, 2023
7.837
7.957
7.819
7.938
1,076,687
+0.09(+1.18%)
Sep 27, 2023
7.763
7.985
7.740
7.846
1,311,982
+0.22(+2.90%)
Sep 26, 2023
7.699
7.874
7.588
7.625
1,943,503
-0.17(-2.13%)
Sep 25, 2023
7.524
7.796
7.459
7.791
856,450
+0.28(+3.68%)
Sep 22, 2023
7.459
7.579
7.454
7.514
816,466
+0.07(+0.99%)
Sep 21, 2023
7.487
7.514
7.394
7.441
1,028,688
+0.00(+0.00%)
Sep 20, 2023
7.450
7.579
7.431
7.441
673,852
-0.06(-0.74%)
Sep 19, 2023
7.625
7.722
7.464
7.496
687,709
-0.07(-0.97%)
Sep 18, 2023
7.662
7.717
7.487
7.570
673,474
+0.00(+0.00%)
Sep 15, 2023
7.680
7.717
7.565
7.570
1,995,148
-0.14(-1.79%)
Sep 14, 2023
7.782
7.902
7.662
7.708
810,892
+0.04(+0.48%)
Sep 13, 2023
7.726
7.782
7.616
7.671
1,419,539
-0.03(-0.36%)
Sep 12, 2023
7.699
7.786
7.625
7.699
760,309
+0.13(+1.71%)
Sep 11, 2023
7.828
7.920
7.551
7.570
668,466
-0.26(-3.30%)
Sep 08, 2023
7.819
7.943
7.800
7.828
581,565
+0.06(+0.83%)
Sep 07, 2023
7.911
8.021
7.740
7.763
874,506
-0.14(-1.75%)
Sep 06, 2023
8.021
8.084
7.879
7.902
457,042
-0.12(-1.49%)
Sep 05, 2023
8.187
8.243
8.012
8.021
575,569
-0.08(-1.02%)
Sep 01, 2023
7.994
8.124
7.994
8.104
471,771
+0.20(+2.57%)
Aug 31, 2023
7.892
7.966
7.768
7.902
908,048
+0.06(+0.71%)
Aug 30, 2023
7.846
7.897
7.786
7.846
594,244
+0.02(+0.24%)
Aug 29, 2023
7.791
7.846
7.625
7.828
466,907
+0.06(+0.83%)
Aug 28, 2023
7.662
7.782
7.616
7.763
489,648
+0.12(+1.57%)
Aug 25, 2023
7.579
7.671
7.477
7.643
525,726
+0.10(+1.34%)
Aug 24, 2023
7.588
7.671
7.505
7.542
456,342
-0.13(-1.68%)
Aug 23, 2023
7.662
7.842
7.625
7.671
832,308
-0.07(-0.95%)
Aug 22, 2023
7.809
7.919
7.699
7.745
616,410
-0.06(-0.71%)
Aug 21, 2023
7.717
7.874
7.699
7.800
771,201
+0.12(+1.56%)
Aug 18, 2023
7.680
7.726
7.501
7.680
872,352
-0.07(-0.95%)
Aug 17, 2023
7.754
7.911
7.699
7.754
829,106
+0.10(+1.33%)
Aug 16, 2023
7.441
7.657
7.441
7.653
652,068
+0.22(+2.98%)
Aug 15, 2023
7.376
7.450
7.275
7.431
744,398
-0.01(-0.12%)
Aug 14, 2023
7.450
7.505
7.376
7.441
613,359
-0.17(-2.18%)
Aug 11, 2023
7.597
7.651
7.552
7.607
442,032
+0.05(+0.72%)
Aug 10, 2023
7.661
7.706
7.543
7.552
887,430
-0.09(-1.19%)
Aug 09, 2023
7.643
7.706
7.571
7.643
605,072
+0.11(+1.44%)
Aug 08, 2023
7.289
7.534
7.181
7.534
674,910
+0.12(+1.59%)
Aug 07, 2023
7.416
7.475
7.271
7.416
636,118
+0.05(+0.74%)
Aug 04, 2023
7.434
7.516
7.353
7.362
719,023
-0.07(-0.98%)
Aug 03, 2023
7.289
7.570
7.176
7.434
1,018,548
+0.23(+3.14%)
Aug 02, 2023
7.316
7.466
7.117
7.208
1,236,714
+0.16(+2.32%)
Aug 01, 2023
7.026
7.072
6.854
7.044
687,124
-0.03(-0.38%)
Jul 31, 2023
6.972
7.081
6.964
7.072
551,665
+0.14(+1.96%)
Jul 28, 2023
6.990
7.026
6.918
6.936
474,328
-0.05(-0.78%)
Jul 27, 2023
6.908
7.008
6.845
6.990
798,206
+0.14(+1.98%)
Jul 26, 2023
6.827
6.890
6.800
6.854
554,980
-0.03(-0.40%)
Jul 25, 2023
6.772
6.945
6.709
6.881
712,128
+0.07(+1.07%)
Jul 24, 2023
6.809
6.899
6.754
6.809
519,512
+0.05(+0.67%)
Jul 21, 2023
6.772
6.818
6.718
6.763
668,534
+0.01(+0.13%)
Jul 20, 2023
6.782
6.890
6.650
6.754
686,389
+0.04(+0.54%)
Jul 19, 2023
6.709
6.908
6.646
6.718
605,354
+0.03(+0.41%)
Jul 18, 2023
6.573
6.782
6.528
6.691
1,038,660
+0.35(+5.58%)
Jul 17, 2023
6.337
6.419
6.188
6.337
1,142,124
-0.22(-3.32%)
Jul 14, 2023
6.772
6.827
6.505
6.555
571,942
-0.26(-3.86%)
Jul 13, 2023
6.736
6.954
6.700
6.818
677,443
+0.06(+0.94%)
Jul 12, 2023
6.818
6.927
6.727
6.754
647,141
-0.01(-0.13%)
Jul 11, 2023
6.618
6.772
6.573
6.763
523,260
+0.19(+2.90%)
Jul 10, 2023
6.482
6.618
6.442
6.573
492,727
+0.11(+1.68%)
Jul 07, 2023
6.156
6.555
6.156
6.464
1,079,530
+0.28(+4.55%)
Jul 06, 2023
6.265
6.310
6.043
6.183
560,489
-0.14(-2.15%)
Jul 05, 2023
6.392
6.432
6.292
6.319
441,426
-0.05(-0.71%)
Jul 03, 2023
6.283
6.464
6.274
6.364
452,730
+0.13(+2.03%)
Jun 30, 2023
6.256
6.274
6.142
6.238
1,026,781
+0.04(+0.58%)
Jun 29, 2023
6.074
6.228
6.047
6.201
521,792
+0.16(+2.70%)
Jun 28, 2023
6.047
6.097
5.938
6.038
405,804
+0.01(+0.15%)
Jun 27, 2023
6.083
6.106
5.975
6.029
539,227
-0.05(-0.89%)
Jun 26, 2023
6.083
6.260
6.074
6.083
604,194
-0.01(-0.15%)
Jun 23, 2023
6.029
6.188
5.975
6.093
2,603,141
-0.06(-1.03%)
Jun 22, 2023
6.174
6.192
5.984
6.156
998,723
-0.10(-1.59%)
Jun 21, 2023
6.265
6.355
6.219
6.256
426,926
-0.02(-0.29%)
Jun 20, 2023
6.464
6.528
6.147
6.274
561,420
-0.20(-3.08%)
Jun 16, 2023
6.564
6.573
6.442
6.473
1,230,074
-0.09(-1.38%)
Jun 15, 2023
6.392
6.582
6.392
6.564
704,816
+0.15(+2.40%)
Jun 14, 2023
6.482
6.510
6.342
6.410
763,678
+0.02(+0.28%)
Jun 13, 2023
6.374
6.609
6.355
6.392
897,558
+0.06(+1.00%)
Jun 12, 2023
6.364
6.473
6.310
6.328
902,479
-0.15(-2.38%)
Jun 09, 2023
6.618
6.618
6.446
6.482
828,627
-0.16(-2.46%)
Jun 08, 2023
6.564
6.673
6.401
6.646
841,276
+0.06(+0.96%)
Jun 07, 2023
6.301
6.596
6.301
6.582
847,816
+0.33(+5.22%)
Jun 06, 2023
6.020
6.283
6.020
6.256
767,217
+0.17(+2.83%)
Jun 05, 2023
6.346
6.374
6.074
6.083
963,017
-0.12(-1.90%)
Jun 02, 2023
5.902
6.228
5.875
6.201
867,879
+0.43(+7.38%)
Jun 01, 2023
5.703
5.861
5.648
5.775
584,944
+0.06(+1.11%)
May 31, 2023
5.675
5.739
5.648
5.712
912,823
-0.04(-0.63%)
May 30, 2023
5.793
5.821
5.671
5.748
669,163
-0.15(-2.46%)
May 26, 2023
5.993
6.011
5.834
5.893
605,254
-0.06(-1.07%)
May 25, 2023
6.065
6.129
5.884
5.957
627,925
-0.29(-4.64%)
May 24, 2023
6.374
6.428
6.192
6.247
669,957
-0.10(-1.57%)
May 23, 2023
6.355
6.464
6.315
6.346
597,883
+0.05(+0.72%)
May 22, 2023
6.192
6.383
6.165
6.301
435,724
+0.12(+1.91%)
May 19, 2023
6.256
6.265
6.138
6.183
533,496
+0.03(+0.44%)
May 18, 2023
6.020
6.165
5.902
6.156
537,121
+0.09(+1.49%)
May 17, 2023
6.083
6.115
5.947
6.065
719,892
+0.02(+0.30%)
May 16, 2023
6.210
6.256
6.034
6.047
564,873
-0.17(-2.77%)
May 15, 2023
6.138
6.310
6.115
6.219
686,150
+0.14(+2.24%)
May 12, 2023
6.111
6.138
5.984
6.083
610,628
+0.05(+0.90%)
May 11, 2023
5.993
6.060
5.922
6.029
752,759
-0.04(-0.73%)
May 10, 2023
6.180
6.198
6.002
6.074
508,478
-0.04(-0.73%)
May 09, 2023
6.091
6.207
6.074
6.118
522,167
-0.06(-1.01%)
May 08, 2023
6.376
6.492
6.176
6.180
800,132
-0.07(-1.14%)
May 05, 2023
6.207
6.269
6.118
6.252
923,992
+0.25(+4.23%)
May 04, 2023
5.976
6.011
5.771
5.998
1,069,617
+0.06(+0.97%)
May 03, 2023
6.207
6.469
5.860
5.940
1,886,529
-0.69(-10.47%)
May 02, 2023
6.679
6.688
6.412
6.635
1,503,559
-0.12(-1.84%)
May 01, 2023
6.724
6.804
6.652
6.759
529,899
-0.04(-0.65%)
Apr 28, 2023
6.537
6.866
6.537
6.804
574,501
+0.27(+4.09%)
Apr 27, 2023
6.572
6.808
6.439
6.537
636,547
-0.01(-0.14%)
Apr 26, 2023
6.750
6.750
6.510
6.546
469,935
-0.17(-2.52%)
Apr 25, 2023
6.848
6.884
6.692
6.715
686,246
-0.25(-3.58%)
Apr 24, 2023
6.831
7.009
6.777
6.964
359,661
+0.10(+1.43%)
Apr 21, 2023
6.982
7.000
6.786
6.866
447,222
-0.12(-1.78%)
Apr 20, 2023
7.026
7.089
6.875
6.991
603,016
-0.15(-2.12%)
Apr 19, 2023
7.285
7.285
7.044
7.142
605,140
-0.23(-3.14%)
Apr 18, 2023
7.311
7.374
7.213
7.374
438,505
+0.06(+0.85%)
Apr 17, 2023
7.409
7.418
7.276
7.311
786,430
-0.10(-1.32%)
Apr 14, 2023
7.427
7.472
7.316
7.409
443,912
+0.03(+0.36%)
Apr 13, 2023
7.347
7.449
7.294
7.383
604,504
+0.06(+0.85%)
Apr 12, 2023
7.418
7.418
7.267
7.320
447,958
-0.04(-0.48%)
Apr 11, 2023
7.418
7.418
7.303
7.356
469,852
+0.00(+0.00%)
Apr 10, 2023
7.142
7.427
7.080
7.356
602,797
+0.28(+4.03%)
Apr 06, 2023
7.303
7.303
7.071
7.071
527,280
-0.24(-3.29%)
Apr 05, 2023
7.267
7.374
7.187
7.311
653,600
+0.01(+0.12%)
Apr 04, 2023
7.365
7.378
7.213
7.303
842,803
-0.04(-0.61%)
Apr 03, 2023
7.347
7.454
7.187
7.347
1,058,086
+0.36(+5.10%)
Mar 31, 2023
6.911
7.062
6.884
6.991
919,621
+0.11(+1.55%)
Mar 30, 2023
6.973
6.973
6.817
6.884
478,485
-0.03(-0.39%)
Mar 29, 2023
6.920
6.991
6.831
6.911
646,525
+0.08(+1.17%)
Mar 28, 2023
6.706
6.857
6.661
6.831
522,789
+0.06(+0.92%)
Mar 27, 2023
6.724
6.795
6.590
6.768
732,587
+0.17(+2.56%)
Mar 24, 2023
6.528
6.617
6.359
6.599
837,344
+0.01(+0.14%)
Mar 23, 2023
6.706
6.795
6.488
6.590
1,163,848
-0.02(-0.27%)
Mar 22, 2023
6.741
6.866
6.590
6.608
557,891
-0.13(-1.98%)
Mar 21, 2023
6.679
6.855
6.644
6.741
988,721
+0.17(+2.57%)
Mar 20, 2023
6.474
6.659
6.439
6.572
719,521
+0.17(+2.64%)
Mar 17, 2023
6.617
6.652
6.367
6.403
1,524,611
-0.33(-4.89%)
Mar 16, 2023
6.510
6.831
6.367
6.733
1,545,022
+0.07(+1.07%)
Mar 15, 2023
6.724
6.804
6.528
6.661
1,489,927
-0.38(-5.44%)
Mar 14, 2023
7.187
7.347
6.875
7.044
1,010,849
+0.01(+0.13%)
Mar 13, 2023
7.387
7.387
7.010
7.035
1,777,044
-0.43(-5.72%)
Mar 10, 2023
7.680
7.739
7.412
7.463
885,357
-0.26(-3.36%)
Mar 09, 2023
7.932
8.040
7.714
7.722
1,211,185
-0.18(-2.33%)
Mar 08, 2023
7.915
7.940
7.764
7.906
1,238,207
-0.04(-0.53%)
Mar 07, 2023
8.032
8.040
7.789
7.948
1,326,819
-0.05(-0.63%)
Mar 06, 2023
8.099
8.107
7.939
7.999
1,187,893
-0.14(-1.75%)
Mar 03, 2023
7.873
8.183
7.798
8.141
1,893,188
+0.18(+2.32%)
Mar 02, 2023
7.806
8.007
7.747
7.957
820,327
+0.13(+1.60%)
Mar 01, 2023
7.856
7.982
7.731
7.831
810,078
-0.07(-0.85%)
Feb 28, 2023
8.066
8.237
7.898
7.898
797,617
+0.05(+0.64%)
Feb 27, 2023
8.024
8.107
7.810
7.848
836,840
-0.07(-0.85%)
Feb 24, 2023
7.806
8.032
7.722
7.915
1,047,006
+0.05(+0.64%)
Feb 23, 2023
8.250
8.392
7.848
7.865
1,322,229
-0.21(-2.59%)
Feb 22, 2023
8.216
8.995
7.982
8.074
3,588,590
+0.70(+9.42%)
Feb 21, 2023
7.421
7.504
7.354
7.379
908,161
-0.09(-1.23%)
Feb 17, 2023
7.613
7.664
7.437
7.471
1,006,768
-0.28(-3.67%)
Feb 16, 2023
7.856
7.932
7.710
7.756
785,047
-0.13(-1.59%)
Feb 15, 2023
7.898
7.906
7.580
7.881
563,810
-0.15(-1.88%)
Feb 14, 2023
7.814
8.124
7.814
8.032
887,446
+0.10(+1.27%)
Feb 13, 2023
7.823
7.965
7.772
7.932
803,703
+0.05(+0.64%)
Feb 10, 2023
7.664
7.890
7.597
7.881
823,455
+0.34(+4.44%)
Feb 09, 2023
7.638
7.705
7.463
7.546
641,862
-0.08(-1.10%)
Feb 08, 2023
7.680
7.710
7.525
7.630
818,608
-0.03(-0.44%)
Feb 07, 2023
7.471
7.664
7.370
7.664
957,238
+0.23(+3.10%)
Feb 06, 2023
7.672
7.672
7.278
7.433
929,383
-0.20(-2.58%)
Feb 03, 2023
7.529
7.689
7.429
7.630
926,150
+0.18(+2.36%)
Feb 02, 2023
7.630
7.731
7.370
7.454
682,470
-0.17(-2.20%)
Feb 01, 2023
7.689
7.714
7.429
7.622
688,703
-0.08(-1.09%)
Jan 31, 2023
7.370
7.731
7.366
7.705
808,370
+0.32(+4.31%)
Jan 30, 2023
7.504
7.605
7.379
7.387
601,295
-0.23(-3.08%)
Jan 27, 2023
7.831
7.879
7.605
7.622
572,994
-0.23(-2.88%)
Jan 26, 2023
7.772
7.887
7.714
7.848
775,332
+0.14(+1.85%)
Jan 25, 2023
7.714
7.751
7.538
7.705
610,092
+0.03(+0.44%)
Jan 24, 2023
7.756
7.898
7.634
7.672
650,781
-0.10(-1.29%)
Jan 23, 2023
7.705
7.854
7.655
7.772
690,317
+0.13(+1.75%)
Jan 20, 2023
7.622
7.655
7.437
7.638
827,171
+0.09(+1.22%)
Jan 19, 2023
7.412
7.580
7.379
7.546
684,151
+0.14(+1.92%)
Jan 18, 2023
7.504
7.638
7.387
7.404
775,111
-0.03(-0.45%)
Jan 17, 2023
7.345
7.454
7.345
7.437
409,591
+0.18(+2.54%)
Jan 13, 2023
7.228
7.278
7.102
7.253
424,130
+0.06(+0.81%)
Jan 12, 2023
7.119
7.396
7.102
7.194
521,871
+0.18(+2.63%)
Jan 11, 2023
6.910
7.194
6.901
7.010
1,119,118
+0.23(+3.33%)
Jan 10, 2023
6.859
6.859
6.667
6.784
450,539
+0.02(+0.25%)
Jan 09, 2023
6.725
6.868
6.667
6.767
565,651
+0.18(+2.80%)
Jan 06, 2023
6.491
6.658
6.424
6.583
571,611
+0.23(+3.56%)
Jan 05, 2023
6.265
6.408
6.223
6.357
887,915
+0.03(+0.40%)
Jan 04, 2023
6.399
6.541
6.286
6.332
592,680
-0.15(-2.33%)
Jan 03, 2023
6.625
6.797
6.390
6.483
950,845
-0.21(-3.13%)
Dec 30, 2022
6.684
6.767
6.608
6.692
1,671,996
-0.03(-0.37%)
Dec 29, 2022
6.583
6.741
6.579
6.717
584,952
+0.08(+1.26%)
Dec 28, 2022
6.784
6.859
6.596
6.633
911,238
-0.20(-2.94%)
Dec 27, 2022
6.809
6.864
6.675
6.834
523,106
+0.09(+1.37%)
Dec 23, 2022
6.591
6.763
6.591
6.742
754,369
+0.15(+2.29%)
Dec 22, 2022
6.876
6.876
6.466
6.591
650,333
-0.28(-4.14%)
Dec 21, 2022
6.893
7.052
6.751
6.876
805,363
+0.18(+2.75%)
Dec 20, 2022
6.675
6.767
6.571
6.692
486,525
+0.03(+0.38%)
Dec 19, 2022
6.776
7.010
6.583
6.667
718,515
+0.00(+0.00%)
Dec 16, 2022
6.449
6.734
6.370
6.667
2,683,271
+0.16(+2.45%)
Dec 15, 2022
6.416
6.591
6.323
6.508
721,241
+0.04(+0.65%)
Dec 14, 2022
6.617
6.642
6.441
6.466
728,337
-0.09(-1.40%)
Dec 13, 2022
6.550
6.667
6.424
6.558
1,329,171
+0.16(+2.49%)
Dec 12, 2022
6.148
6.457
6.097
6.399
954,314
+0.27(+4.37%)
Dec 09, 2022
6.198
6.290
6.114
6.131
608,142
-0.08(-1.21%)
Dec 08, 2022
6.524
6.575
6.164
6.206
768,658
-0.21(-3.26%)
Dec 07, 2022
6.661
6.661
6.349
6.416
425,220
-0.11(-1.67%)
Dec 06, 2022
6.717
6.910
6.457
6.524
742,283
-0.23(-3.47%)
Dec 05, 2022
7.354
7.372
6.717
6.759
647,236
-0.44(-6.16%)
Dec 02, 2022
7.194
7.345
7.069
7.203
612,569
+0.02(+0.23%)
Dec 01, 2022
7.672
7.885
7.144
7.186
704,920
-0.36(-4.77%)
Nov 30, 2022
7.588
7.634
7.354
7.546
813,216
+0.11(+1.46%)
Nov 29, 2022
7.437
7.546
7.341
7.437
667,390
+0.16(+2.19%)
Nov 28, 2022
7.379
7.454
7.236
7.278
627,927
-0.27(-3.55%)
Nov 25, 2022
7.471
7.613
7.471
7.546
229,857
+0.16(+2.15%)
Nov 23, 2022
7.345
7.463
7.211
7.387
525,426
-0.03(-0.45%)
Nov 22, 2022
7.077
7.446
6.993
7.421
697,428
+0.49(+7.13%)
Nov 21, 2022
7.127
7.127
6.667
6.926
1,158,401
-0.35(-4.83%)
Nov 18, 2022
7.169
7.349
6.792
7.278
830,919
-0.02(-0.23%)
Nov 17, 2022
7.228
7.362
7.094
7.295
456,504
-0.03(-0.46%)
Nov 16, 2022
7.488
7.504
7.295
7.328
567,677
-0.29(-3.85%)
Nov 15, 2022
7.513
7.747
7.385
7.622
704,759
+0.20(+2.71%)
Nov 14, 2022
7.429
7.731
7.387
7.421
807,485
+0.09(+1.26%)
Nov 11, 2022
7.503
7.607
7.237
7.329
738,342
+0.05(+0.66%)
Nov 10, 2022
7.265
7.436
7.082
7.281
1,037,249
+0.14(+1.89%)
Nov 09, 2022
7.503
7.615
7.123
7.146
778,115
-0.53(-6.94%)
Nov 08, 2022
7.774
7.837
7.662
7.678
612,648
-0.10(-1.23%)
Nov 07, 2022
7.638
7.825
7.615
7.774
724,414
+0.28(+3.71%)
Nov 04, 2022
7.813
7.948
7.428
7.495
836,210
-0.18(-2.38%)
Nov 03, 2022
7.273
7.702
7.249
7.678
1,255,946
+0.37(+5.00%)
Nov 02, 2022
7.154
7.313
1,660,101
+0.10(+1.43%)
Nov 01, 2022
7.193
7.376
7.050
7.209
1,966,814
+0.16(+2.25%)
Oct 31, 2022
7.003
7.152
6.875
7.050
2,054,772
-0.02(-0.23%)
Oct 28, 2022
7.241
7.289
6.891
7.066
824,870
-0.03(-0.45%)
Oct 27, 2022
7.336
7.392
7.058
7.098
475,586
-0.14(-1.87%)
Oct 26, 2022
7.217
7.321
7.050
7.233
627,286
+0.13(+1.79%)
Oct 25, 2022
7.003
7.114
6.860
7.106
466,890
+0.10(+1.36%)
Oct 24, 2022
7.074
7.162
6.987
7.011
446,257
-0.10(-1.45%)
Oct 21, 2022
7.003
7.158
6.828
7.114
652,850
+0.21(+3.11%)
Oct 20, 2022
7.058
7.082
6.796
6.899
463,975
-0.05(-0.69%)
Oct 19, 2022
6.915
6.963
6.816
6.947
524,969
+0.23(+3.43%)
Oct 18, 2022
6.836
6.971
6.629
6.716
424,483
-0.12(-1.74%)
Oct 17, 2022
6.685
6.891
6.597
6.836
558,933
+0.33(+5.13%)
Oct 14, 2022
6.780
6.891
6.486
6.502
649,315
-0.45(-6.41%)
Oct 13, 2022
6.613
7.019
6.550
6.947
660,272
+0.28(+4.17%)
Oct 12, 2022
6.748
6.748
6.311
6.669
587,077
-0.18(-2.67%)
Oct 11, 2022
6.812
7.026
6.669
6.852
564,506
-0.13(-1.82%)
Oct 10, 2022
7.034
7.138
6.939
6.979
788,794
-0.04(-0.57%)
Oct 07, 2022
7.368
7.400
6.987
7.019
749,031
-0.37(-5.05%)
Oct 06, 2022
6.669
7.662
6.669
7.392
2,349,715
+0.64(+9.48%)
Oct 05, 2022
6.613
6.764
6.399
6.752
619,726
+0.08(+1.25%)
Oct 04, 2022
6.637
6.756
6.534
6.669
786,619
+0.21(+3.20%)
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.