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
Transglobe Energy Cp
(NQ:
TGA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 2022
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 30, 2021
1.965
2.160
1.936
2.141
334,980
+0.17(+8.42%)
Sep 29, 2021
2.131
2.180
1.965
1.975
553,330
-0.14(-6.48%)
Sep 28, 2021
2.063
2.160
2.033
2.112
675,174
+0.08(+3.85%)
Sep 27, 2021
2.053
2.131
2.004
2.033
572,839
+0.02(+0.97%)
Sep 24, 2021
2.033
2.072
1.965
2.014
203,517
-0.01(-0.48%)
Sep 23, 2021
1.945
2.053
1.931
2.024
257,224
+0.08(+4.02%)
Sep 22, 2021
1.936
1.945
1.867
1.945
287,973
+0.05(+2.58%)
Sep 21, 2021
1.877
1.897
1.818
1.897
108,079
+0.03(+1.57%)
Sep 20, 2021
1.906
1.906
1.809
1.867
236,397
-0.03(-1.55%)
Sep 17, 2021
1.936
1.936
1.868
1.897
168,118
-0.05(-2.51%)
Sep 16, 2021
1.916
1.945
1.838
1.945
328,018
+0.04(+2.05%)
Sep 15, 2021
1.809
1.906
1.769
1.906
278,776
+0.16(+8.94%)
Sep 14, 2021
1.906
1.941
1.740
1.750
216,973
-0.08(-4.28%)
Sep 13, 2021
1.828
1.877
1.799
1.828
144,389
+0.04(+2.19%)
Sep 10, 2021
1.809
1.818
1.750
1.789
111,590
+0.03(+1.67%)
Sep 09, 2021
1.750
1.799
1.740
1.760
27,850
-0.04(-2.17%)
Sep 08, 2021
1.779
1.799
1.730
1.799
80,528
+0.02(+1.10%)
Sep 07, 2021
1.867
1.867
1.741
1.779
123,700
-0.04(-2.15%)
Sep 03, 2021
1.799
1.877
1.789
1.818
130,885
+0.03(+1.64%)
Sep 02, 2021
1.750
1.828
1.750
1.789
162,527
+0.05(+2.81%)
Sep 01, 2021
1.730
1.799
1.711
1.740
112,221
-0.03(-1.66%)
Aug 31, 2021
1.779
1.779
1.740
1.769
88,229
+0.00(+0.00%)
Aug 30, 2021
1.779
1.818
1.711
1.769
209,519
+0.00(+0.00%)
Aug 27, 2021
1.740
1.809
1.740
1.769
181,175
+0.03(+1.69%)
Aug 26, 2021
1.769
1.789
1.701
1.740
126,604
-0.04(-2.20%)
Aug 25, 2021
1.711
1.779
1.681
1.779
251,879
+0.06(+3.41%)
Aug 24, 2021
1.662
1.760
1.633
1.721
308,560
+0.07(+4.14%)
Aug 23, 2021
1.603
1.711
1.603
1.652
300,712
+0.06(+3.68%)
Aug 20, 2021
1.505
1.603
1.439
1.593
223,048
+0.08(+5.16%)
Aug 19, 2021
1.515
1.554
1.457
1.515
328,252
-0.07(-4.32%)
Aug 18, 2021
1.525
1.603
1.515
1.584
183,869
+0.07(+4.52%)
Aug 17, 2021
1.574
1.623
1.486
1.515
294,540
-0.09(-5.49%)
Aug 16, 2021
1.593
1.623
1.564
1.603
214,004
+0.03(+1.86%)
Aug 13, 2021
1.662
1.662
1.574
1.574
85,947
-0.10(-5.85%)
Aug 12, 2021
1.691
1.711
1.633
1.672
86,676
-0.02(-1.16%)
Aug 11, 2021
1.672
1.711
1.603
1.691
168,957
+0.00(+0.00%)
Aug 10, 2021
1.672
1.740
1.623
1.691
213,402
+0.02(+1.17%)
Aug 09, 2021
1.613
1.681
1.554
1.672
127,238
+0.06(+3.64%)
Aug 06, 2021
1.662
1.672
1.548
1.613
183,289
+0.06(+3.77%)
Aug 05, 2021
1.554
1.623
1.545
1.554
121,152
+0.00(+0.00%)
Aug 04, 2021
1.584
1.584
1.540
1.554
71,519
-0.06(-3.64%)
Aug 03, 2021
1.554
1.633
1.554
1.613
133,262
+0.07(+4.43%)
Aug 02, 2021
1.642
1.686
1.545
1.545
92,600
-0.10(-5.95%)
Jul 30, 2021
1.636
1.691
1.593
1.642
168,582
-0.05(-2.89%)
Jul 29, 2021
1.593
1.691
1.593
1.691
113,455
+0.08(+4.85%)
Jul 28, 2021
1.623
1.652
1.564
1.613
198,102
-0.01(-0.60%)
Jul 27, 2021
1.662
1.662
1.593
1.623
138,061
-0.04(-2.17%)
Jul 26, 2021
1.652
1.734
1.634
1.659
110,526
-0.00(-0.18%)
Jul 23, 2021
1.672
1.691
1.623
1.662
162,331
+0.00(+0.00%)
Jul 22, 2021
1.681
1.701
1.613
1.662
70,161
-0.02(-1.16%)
Jul 21, 2021
1.623
1.750
1.617
1.681
192,022
+0.10(+6.17%)
Jul 20, 2021
1.535
1.642
1.535
1.584
214,904
+0.03(+1.89%)
Jul 19, 2021
1.535
1.605
1.505
1.554
377,725
-0.03(-1.85%)
Jul 16, 2021
1.662
1.711
1.564
1.584
386,882
-0.08(-4.71%)
Jul 15, 2021
1.880
1.880
1.642
1.662
266,351
-0.10(-5.56%)
Jul 14, 2021
1.799
1.838
1.701
1.760
310,806
-0.04(-2.17%)
Jul 13, 2021
1.828
1.848
1.789
1.799
167,893
-0.05(-2.65%)
Jul 12, 2021
1.818
1.848
1.783
1.848
127,974
+0.02(+1.07%)
Jul 09, 2021
1.750
1.861
1.740
1.828
186,176
+0.10(+5.65%)
Jul 08, 2021
1.740
1.789
1.681
1.730
305,400
-0.02(-1.12%)
Jul 07, 2021
1.877
1.877
1.740
1.750
437,105
-0.15(-7.73%)
Jul 06, 2021
1.984
1.994
1.838
1.897
327,211
-0.04(-2.02%)
Jul 02, 2021
1.945
1.975
1.897
1.936
301,438
-0.02(-1.00%)
Jul 01, 2021
1.906
2.043
1.903
1.955
474,441
+0.07(+3.63%)
Jun 30, 2021
1.897
1.945
1.857
1.887
280,556
+0.00(+0.00%)
Jun 29, 2021
1.916
2.033
1.867
1.887
484,033
-0.07(-3.50%)
Jun 28, 2021
2.082
2.102
1.857
1.955
1,005,078
-0.16(-7.41%)
Jun 25, 2021
2.151
2.288
2.043
2.112
1,439,273
+0.00(+0.00%)
Jun 24, 2021
1.945
2.121
1.887
2.112
885,312
+0.22(+11.92%)
Jun 23, 2021
1.828
1.984
1.818
1.887
663,433
+0.07(+3.76%)
Jun 22, 2021
1.848
1.857
1.779
1.818
298,665
-0.04(-2.11%)
Jun 21, 2021
1.809
1.926
1.789
1.857
329,916
+0.08(+4.40%)
Jun 18, 2021
1.701
1.867
1.681
1.779
449,817
-0.05(-2.67%)
Jun 17, 2021
1.906
1.926
1.730
1.828
417,832
-0.06(-3.11%)
Jun 16, 2021
1.799
1.926
1.799
1.887
341,114
+0.08(+4.32%)
Jun 15, 2021
1.818
1.818
1.769
1.809
153,743
+0.01(+0.54%)
Jun 14, 2021
1.838
1.867
1.789
1.799
180,290
-0.04(-2.13%)
Jun 11, 2021
1.857
1.862
1.809
1.838
311,489
-0.02(-1.05%)
Jun 10, 2021
1.897
1.897
1.769
1.857
258,632
-0.01(-0.52%)
Jun 09, 2021
1.916
1.926
1.848
1.867
147,743
-0.04(-2.05%)
Jun 08, 2021
1.877
1.916
1.832
1.906
314,976
+0.04(+2.09%)
Jun 07, 2021
1.828
1.877
1.799
1.867
222,005
+0.03(+1.60%)
Jun 04, 2021
1.906
1.906
1.789
1.838
346,815
-0.02(-1.05%)
Jun 03, 2021
1.799
1.906
1.779
1.857
471,862
+0.02(+1.06%)
Jun 02, 2021
1.818
1.857
1.762
1.838
658,499
+0.10(+5.62%)
Jun 01, 2021
1.691
1.779
1.682
1.740
752,100
+0.08(+4.71%)
May 28, 2021
1.721
1.721
1.652
1.662
166,889
-0.05(-2.86%)
May 27, 2021
1.711
1.740
1.662
1.711
298,481
+0.03(+1.74%)
May 26, 2021
1.642
1.711
1.623
1.681
212,779
+0.01(+0.58%)
May 25, 2021
1.760
1.760
1.652
1.672
253,241
-0.08(-4.47%)
May 24, 2021
1.760
1.818
1.740
1.750
254,046
+0.01(+0.56%)
May 21, 2021
1.711
1.750
1.674
1.740
148,548
+0.03(+1.71%)
May 20, 2021
1.740
1.740
1.672
1.711
144,886
-0.02(-1.13%)
May 19, 2021
1.740
1.750
1.633
1.730
364,626
+0.00(+0.00%)
May 18, 2021
1.701
1.760
1.667
1.730
543,835
+0.11(+6.63%)
May 17, 2021
1.505
1.662
1.505
1.623
255,224
+0.09(+5.73%)
May 14, 2021
1.466
1.545
1.466
1.535
149,663
+0.08(+5.37%)
May 13, 2021
1.496
1.525
1.427
1.457
258,619
-0.04(-2.61%)
May 12, 2021
1.496
1.574
1.476
1.496
283,791
-0.01(-0.65%)
May 11, 2021
1.447
1.525
1.388
1.505
459,099
+0.01(+0.65%)
May 10, 2021
1.525
1.574
1.466
1.496
307,695
-0.03(-1.92%)
May 07, 2021
1.564
1.574
1.466
1.525
497,569
-0.06(-3.70%)
May 06, 2021
1.613
1.613
1.564
1.584
70,149
-0.05(-2.99%)
May 05, 2021
1.564
1.652
1.554
1.633
254,200
+0.06(+3.73%)
May 04, 2021
1.564
1.593
1.515
1.574
202,830
+0.02(+1.26%)
May 03, 2021
1.545
1.593
1.535
1.554
107,421
+0.00(+0.00%)
Apr 30, 2021
1.613
1.633
1.545
1.554
105,362
-0.06(-3.64%)
Apr 29, 2021
1.554
1.642
1.535
1.613
213,973
+0.04(+2.48%)
Apr 28, 2021
1.515
1.574
1.515
1.574
203,056
+0.07(+4.55%)
Apr 27, 2021
1.515
1.545
1.476
1.505
148,762
+0.00(+0.00%)
Apr 26, 2021
1.486
1.554
1.486
1.505
73,650
+0.01(+0.65%)
Apr 23, 2021
1.427
1.496
1.408
1.496
63,728
+0.08(+5.52%)
Apr 22, 2021
1.466
1.505
1.417
1.417
121,593
-0.05(-3.33%)
Apr 21, 2021
1.437
1.496
1.437
1.466
101,597
+0.00(+0.00%)
Apr 20, 2021
1.505
1.505
1.418
1.466
105,178
-0.04(-2.60%)
Apr 19, 2021
1.466
1.535
1.466
1.505
90,250
+0.01(+0.65%)
Apr 16, 2021
1.564
1.584
1.457
1.496
200,802
-0.06(-3.77%)
Apr 15, 2021
1.545
1.574
1.505
1.554
144,431
+0.01(+0.63%)
Apr 14, 2021
1.427
1.564
1.427
1.545
175,926
+0.11(+7.48%)
Apr 13, 2021
1.427
1.476
1.398
1.437
339,149
+0.01(+0.69%)
Apr 12, 2021
1.427
1.457
1.398
1.427
263,372
-0.01(-0.68%)
Apr 09, 2021
1.447
1.472
1.413
1.437
187,094
-0.03(-2.00%)
Apr 08, 2021
1.427
1.466
1.388
1.466
134,540
+0.04(+2.74%)
Apr 07, 2021
1.476
1.545
1.388
1.427
238,692
-0.05(-3.31%)
Apr 06, 2021
1.525
1.584
1.466
1.476
448,260
-0.04(-2.58%)
Apr 05, 2021
1.623
1.623
1.491
1.515
510,227
-0.06(-3.73%)
Apr 01, 2021
1.564
1.642
1.545
1.574
305,448
+0.03(+1.90%)
Mar 31, 2021
1.554
1.554
1.515
1.545
97,777
+0.04(+2.60%)
Mar 30, 2021
1.486
1.545
1.486
1.505
85,239
+0.00(+0.00%)
Mar 29, 2021
1.584
1.603
1.486
1.505
201,898
-0.11(-6.67%)
Mar 26, 2021
1.593
1.633
1.574
1.613
259,621
+0.05(+3.12%)
Mar 25, 2021
1.584
1.584
1.417
1.564
298,082
+0.00(+0.00%)
Mar 24, 2021
1.574
1.623
1.525
1.564
330,429
+0.03(+1.91%)
Mar 23, 2021
1.623
1.633
1.496
1.535
458,099
-0.08(-4.85%)
Mar 22, 2021
1.662
1.689
1.574
1.613
205,092
-0.03(-1.79%)
Mar 19, 2021
1.584
1.662
1.515
1.642
353,219
+0.06(+3.70%)
Mar 18, 2021
1.691
1.701
1.584
1.584
485,279
-0.08(-4.71%)
Mar 17, 2021
1.760
1.760
1.652
1.662
385,822
-0.07(-3.95%)
Mar 16, 2021
1.769
1.799
1.662
1.730
480,396
-0.04(-2.21%)
Mar 15, 2021
1.691
1.897
1.642
1.769
946,174
+0.14(+8.38%)
Mar 12, 2021
1.769
1.769
1.613
1.633
263,201
-0.05(-2.91%)
Mar 11, 2021
1.564
1.750
1.505
1.681
776,630
+0.13(+8.18%)
Mar 10, 2021
1.515
1.564
1.437
1.554
522,482
+0.04(+2.58%)
Mar 09, 2021
1.525
1.535
1.466
1.515
263,235
+0.03(+1.97%)
Mar 08, 2021
1.535
1.535
1.466
1.486
231,820
+0.00(+0.00%)
Mar 05, 2021
1.457
1.525
1.388
1.486
628,287
+0.06(+4.11%)
Mar 04, 2021
1.417
1.486
1.349
1.427
780,456
-0.01(-0.68%)
Mar 03, 2021
1.427
1.486
1.408
1.437
346,658
+0.00(+0.00%)
Mar 02, 2021
1.505
1.505
1.369
1.437
390,392
-0.03(-2.00%)
Mar 01, 2021
1.447
1.545
1.427
1.466
518,017
+0.05(+3.45%)
Feb 26, 2021
1.408
1.498
1.330
1.417
380,122
+0.00(+0.00%)
Feb 25, 2021
1.545
1.584
1.378
1.417
551,542
-0.13(-8.23%)
Feb 24, 2021
1.457
1.593
1.437
1.545
798,150
+0.10(+6.76%)
Feb 23, 2021
1.402
1.455
1.290
1.447
474,969
+0.01(+0.68%)
Feb 22, 2021
1.349
1.447
1.320
1.437
447,918
+0.09(+6.52%)
Feb 19, 2021
1.349
1.359
1.271
1.349
257,984
+0.00(+0.00%)
Feb 18, 2021
1.359
1.369
1.320
1.349
302,932
-0.01(-0.72%)
Feb 17, 2021
1.349
1.388
1.281
1.359
637,902
-0.04(-2.80%)
Feb 16, 2021
1.378
1.398
1.300
1.398
702,683
+0.03(+2.14%)
Feb 12, 2021
1.378
1.398
1.310
1.369
498,783
+0.01(+0.72%)
Feb 11, 2021
1.359
1.408
1.290
1.359
525,999
+0.00(+0.00%)
Feb 10, 2021
1.320
1.417
1.232
1.359
997,591
+0.03(+2.21%)
Feb 09, 2021
1.310
1.349
1.271
1.330
847,005
+0.04(+3.03%)
Feb 08, 2021
1.242
1.290
1.202
1.290
926,953
+0.05(+3.94%)
Feb 05, 2021
1.242
1.261
1.193
1.242
331,431
+0.04(+3.25%)
Feb 04, 2021
1.193
1.271
1.154
1.202
880,212
+0.01(+0.82%)
Feb 03, 2021
1.134
1.222
1.085
1.193
1,187,709
+0.09(+7.97%)
Feb 02, 2021
1.046
1.134
1.046
1.105
479,338
+0.03(+2.73%)
Feb 01, 2021
1.026
1.085
1.026
1.075
241,858
+0.06(+5.77%)
Jan 29, 2021
1.046
1.085
0.9971
1.017
718,612
-0.03(-2.80%)
Jan 28, 2021
1.017
1.232
1.017
1.046
1,026,926
+0.04(+3.88%)
Jan 27, 2021
1.017
1.114
0.9776
1.007
448,030
-0.02(-1.90%)
Jan 26, 2021
1.036
1.066
0.9137
1.026
312,444
-0.03(-2.78%)
Jan 25, 2021
1.095
1.095
1.017
1.056
303,540
-0.03(-2.83%)
Jan 22, 2021
1.114
1.114
1.066
1.087
341,149
-0.04(-3.35%)
Jan 21, 2021
1.105
1.144
1.036
1.124
911,357
+0.02(+1.77%)
Jan 20, 2021
1.134
1.154
1.056
1.105
914,389
-0.02(-1.74%)
Jan 19, 2021
1.134
1.183
1.110
1.124
393,790
-0.02(-1.71%)
Jan 15, 2021
1.173
1.173
1.085
1.144
459,605
-0.01(-0.85%)
Jan 14, 2021
1.134
1.163
1.099
1.154
653,201
+0.06(+5.36%)
Jan 13, 2021
1.134
1.154
1.066
1.095
397,010
-0.04(-3.45%)
Jan 12, 2021
1.105
1.183
1.095
1.134
416,283
+0.05(+4.50%)
Jan 11, 2021
1.085
1.179
1.066
1.085
405,889
-0.03(-2.63%)
Jan 08, 2021
0.9874
1.124
0.9678
1.114
1,027,436
+0.14(+14.00%)
Jan 07, 2021
0.9678
1.017
0.9189
0.9776
321,207
+0.01(+1.01%)
Jan 06, 2021
0.9363
1.026
0.9150
0.9678
518,650
+0.04(+4.45%)
Jan 05, 2021
0.8607
0.9524
0.8603
0.9265
402,168
+0.04(+4.61%)
Jan 04, 2021
0.9287
0.9397
0.8603
0.8857
313,653
-0.05(-5.76%)
Dec 31, 2020
0.9398
0.9398
0.9398
553,659
+0.09(+10.51%)
Dec 30, 2020
0.8309
0.9287
0.8309
0.8505
553,659
-0.03(-3.44%)
Dec 29, 2020
0.9561
0.9600
0.8745
0.8808
185,773
-0.04(-4.76%)
Dec 28, 2020
0.9874
0.9874
0.8994
0.9248
246,740
-0.06(-6.34%)
Dec 24, 2020
0.9287
0.9971
0.9164
0.9874
153,338
+0.06(+6.84%)
Dec 23, 2020
0.8603
0.9385
0.8534
0.9241
205,725
+0.06(+7.42%)
Dec 22, 2020
0.8159
0.8799
0.8114
0.8603
270,293
+0.05(+6.02%)
Dec 21, 2020
0.8700
0.8798
0.7918
0.8114
648,536
-0.07(-8.02%)
Dec 18, 2020
0.9483
0.9525
0.8821
0.8822
522,617
-0.05(-5.01%)
Dec 17, 2020
0.9287
0.9580
0.8994
0.9287
270,029
+0.03(+3.26%)
Dec 16, 2020
0.9209
0.9560
0.8994
0.8994
189,155
-0.03(-3.16%)
Dec 15, 2020
0.9727
1.007
0.9092
0.9287
290,536
+0.02(+2.46%)
Dec 14, 2020
0.9675
1.026
0.8857
0.9064
737,615
-0.00(-0.30%)
Dec 11, 2020
1.017
1.026
0.8995
0.9091
858,140
-0.09(-8.82%)
Dec 10, 2020
0.9189
0.9971
0.9189
0.9971
826,976
+0.08(+8.93%)
Dec 09, 2020
0.9252
0.9287
0.8632
0.9154
815,342
+0.05(+6.29%)
Dec 08, 2020
0.8211
0.9091
0.8135
0.8612
1,041,594
+0.05(+5.81%)
Dec 07, 2020
0.7723
0.8348
0.6843
0.8139
2,328,630
+0.10(+14.05%)
Dec 04, 2020
0.6257
0.7332
0.6257
0.7136
2,617,079
+0.09(+13.90%)
Dec 03, 2020
0.4949
0.9971
0.4888
0.6265
22,326,602
+0.13(+25.67%)
Dec 02, 2020
0.4888
0.5377
0.4790
0.4986
380,271
+0.01(+1.76%)
Dec 01, 2020
0.5181
0.5181
0.4790
0.4900
171,002
-0.00(-0.83%)
Nov 30, 2020
0.4986
0.5132
0.4888
0.4941
179,800
-0.02(-4.64%)
Nov 27, 2020
0.5279
0.5279
0.5008
0.5181
328,566
-0.00(-0.86%)
Nov 25, 2020
0.4888
0.5227
0.4888
0.5226
753,801
+0.04(+8.77%)
Nov 24, 2020
0.4874
0.5163
0.4692
0.4805
825,005
+0.01(+2.40%)
Nov 23, 2020
0.4624
0.4692
0.4419
0.4692
208,707
+0.01(+2.89%)
Nov 20, 2020
0.4584
0.4682
0.4499
0.4560
149,041
+0.00(+0.54%)
Nov 19, 2020
0.4399
0.4536
0.4399
0.4536
274,548
+0.01(+2.09%)
Nov 18, 2020
0.4106
0.4497
0.4106
0.4443
355,277
+0.03(+8.21%)
Nov 17, 2020
0.4204
0.4301
0.4008
0.4106
311,691
-0.02(-5.00%)
Nov 16, 2020
0.4182
0.4536
0.4106
0.4322
394,955
+0.01(+2.81%)
Nov 13, 2020
0.4204
0.4311
0.4029
0.4204
157,634
-0.00(-0.74%)
Nov 12, 2020
0.4262
0.4322
0.4106
0.4235
66,493
-0.00(-0.64%)
Nov 11, 2020
0.4214
0.4300
0.4089
0.4262
455,470
+0.01(+1.40%)
Nov 10, 2020
0.4125
0.4205
0.4033
0.4204
276,740
+0.01(+2.38%)
Nov 09, 2020
0.4201
0.4448
0.3813
0.4106
1,116,581
-0.01(-2.12%)
Nov 06, 2020
0.4106
0.4202
0.3926
0.4195
94,212
+0.01(+2.14%)
Nov 05, 2020
0.4008
0.4162
0.3824
0.4107
152,936
+0.01(+2.46%)
Nov 04, 2020
0.4164
0.4164
0.3881
0.4008
41,412
-0.01(-2.57%)
Nov 03, 2020
0.3859
0.4167
0.3784
0.4114
85,119
+0.03(+6.53%)
Nov 02, 2020
0.3618
0.3861
0.3618
0.3861
156,073
+0.01(+2.49%)
Oct 30, 2020
0.3793
0.3909
0.3598
0.3768
165,408
+0.00(+0.50%)
Oct 29, 2020
0.3856
0.4006
0.3749
0.3749
161,151
-0.01(-1.67%)
Oct 28, 2020
0.3813
0.3895
0.3726
0.3813
130,990
-0.01(-2.52%)
Oct 27, 2020
0.3969
0.4086
0.3911
0.3911
125,150
+0.00(+0.03%)
Oct 26, 2020
0.4133
0.4133
0.3803
0.3910
327,881
-0.02(-4.72%)
Oct 23, 2020
0.4692
0.4850
0.4009
0.4104
1,558,135
-0.03(-5.87%)
Oct 22, 2020
0.4368
0.5228
0.4009
0.4360
3,187,757
+0.01(+1.36%)
Oct 21, 2020
0.4399
0.4399
0.4301
0.4301
76,382
-0.00(-0.36%)
Oct 20, 2020
0.4575
0.4575
0.4317
0.4317
68,693
+0.00(+0.36%)
Oct 19, 2020
0.4497
0.4595
0.4301
0.4301
96,031
-0.01(-3.06%)
Oct 16, 2020
0.4419
0.4543
0.4301
0.4437
155,179
-0.01(-1.33%)
Oct 15, 2020
0.4128
0.4659
0.4128
0.4497
215,560
+0.02(+4.28%)
Oct 14, 2020
0.4191
0.4397
0.4047
0.4312
177,738
+0.00(+0.80%)
Oct 13, 2020
0.4225
0.4496
0.4019
0.4278
253,248
-0.01(-3.19%)
Oct 12, 2020
0.4643
0.4643
0.4214
0.4419
163,463
-0.03(-5.83%)
Oct 09, 2020
0.5083
0.5083
0.4301
0.4692
448,148
-0.04(-7.69%)
Oct 08, 2020
0.4106
0.5670
0.3910
0.5083
1,323,708
+0.10(+25.60%)
Oct 07, 2020
0.3890
0.4047
0.3852
0.4047
131,937
+0.02(+4.02%)
Oct 06, 2020
0.3909
0.4088
0.3765
0.3891
253,837
-0.00(-0.52%)
Oct 05, 2020
0.3891
0.4055
0.3813
0.3911
134,403
+0.00(+1.29%)
Oct 02, 2020
0.3752
0.3867
0.3744
0.3861
162,544
-0.00(-1.25%)
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.