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
Amtech Systems Inc
(NQ:
ASYS
)
5.350
UNCHANGED
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
7.620
7.620
7.410
7.620
7,686
+0.00(+0.00%)
Sep 28, 2023
7.332
7.665
7.330
7.620
11,374
+0.30(+4.10%)
Sep 27, 2023
7.330
7.550
7.310
7.320
14,477
-0.06(-0.81%)
Sep 26, 2023
7.570
7.570
7.300
7.380
36,649
-0.20(-2.64%)
Sep 25, 2023
7.633
7.690
7.580
7.580
14,974
-0.03(-0.33%)
Sep 22, 2023
7.720
7.880
7.604
7.605
18,333
-0.12(-1.62%)
Sep 21, 2023
7.800
7.895
7.570
7.730
34,885
-0.02(-0.26%)
Sep 20, 2023
7.730
7.917
7.660
7.750
38,730
+0.00(+0.00%)
Sep 19, 2023
7.930
8.060
7.660
7.750
30,275
-0.04(-0.51%)
Sep 18, 2023
7.850
8.040
7.705
7.790
21,431
+0.02(+0.26%)
Sep 15, 2023
8.090
8.190
7.710
7.770
50,963
-0.34(-4.19%)
Sep 14, 2023
8.240
8.350
8.000
8.110
63,734
-0.11(-1.34%)
Sep 13, 2023
8.140
8.300
8.020
8.220
38,277
+0.15(+1.86%)
Sep 12, 2023
8.090
8.120
7.960
8.070
51,431
+0.06(+0.75%)
Sep 11, 2023
8.220
8.325
8.005
8.010
24,490
-0.20(-2.44%)
Sep 08, 2023
8.520
8.685
8.210
8.210
31,230
-0.33(-3.86%)
Sep 07, 2023
8.600
8.600
8.490
8.540
37,064
-0.06(-0.70%)
Sep 06, 2023
8.460
8.710
8.450
8.600
76,783
+0.15(+1.78%)
Sep 05, 2023
8.600
8.600
8.410
8.450
66,630
-0.16(-1.86%)
Sep 01, 2023
8.600
8.830
8.560
8.610
49,632
+0.03(+0.35%)
Aug 31, 2023
8.670
8.815
8.560
8.580
39,002
-0.07(-0.81%)
Aug 30, 2023
8.680
8.710
8.580
8.650
36,959
+0.02(+0.23%)
Aug 29, 2023
8.650
8.710
8.580
8.630
49,196
+0.07(+0.82%)
Aug 28, 2023
8.690
8.690
8.530
8.560
23,199
-0.01(-0.12%)
Aug 25, 2023
8.570
8.620
8.501
8.570
56,089
+0.00(+0.00%)
Aug 24, 2023
8.580
8.760
8.505
8.570
51,570
-0.04(-0.46%)
Aug 23, 2023
8.720
8.880
8.580
8.610
64,019
-0.02(-0.23%)
Aug 22, 2023
8.560
8.890
8.560
8.630
25,075
+0.03(+0.35%)
Aug 21, 2023
8.550
8.730
8.550
8.600
32,316
+0.00(+0.00%)
Aug 18, 2023
8.560
9.160
8.560
8.600
65,700
-0.05(-0.58%)
Aug 17, 2023
8.520
8.720
8.500
8.650
56,874
+0.23(+2.73%)
Aug 16, 2023
8.800
8.960
8.350
8.420
40,077
-0.33(-3.77%)
Aug 15, 2023
9.100
9.170
8.670
8.750
42,477
-0.25(-2.78%)
Aug 14, 2023
8.790
9.260
8.520
9.000
48,152
+0.11(+1.27%)
Aug 11, 2023
8.610
9.010
8.610
8.887
59,884
+0.19(+2.15%)
Aug 10, 2023
9.360
9.650
8.330
8.700
331,232
-2.00(-18.69%)
Aug 09, 2023
10.72
10.72
10.30
10.70
29,421
+0.10(+0.94%)
Aug 08, 2023
10.48
10.78
10.27
10.60
19,217
-0.10(-0.93%)
Aug 07, 2023
10.68
10.80
10.42
10.70
32,676
-0.13(-1.20%)
Aug 04, 2023
10.54
10.99
10.35
10.83
31,068
+0.23(+2.17%)
Aug 03, 2023
10.61
10.80
10.53
10.60
20,725
-0.01(-0.09%)
Aug 02, 2023
10.80
10.86
10.55
10.61
34,231
-0.29(-2.66%)
Aug 01, 2023
10.97
10.99
10.75
10.90
32,491
+0.15(+1.40%)
Jul 31, 2023
10.87
11.00
10.72
10.75
27,761
-0.16(-1.47%)
Jul 28, 2023
10.73
10.99
10.55
10.91
33,586
+0.14(+1.30%)
Jul 27, 2023
11.00
11.98
10.40
10.77
16,929
-0.05(-0.46%)
Jul 26, 2023
9.960
10.93
9.960
10.82
67,540
+0.88(+8.85%)
Jul 25, 2023
9.910
10.19
9.910
9.940
26,518
+0.00(+0.00%)
Jul 24, 2023
10.11
10.24
9.930
9.940
25,154
-0.21(-2.07%)
Jul 21, 2023
10.12
10.37
10.12
10.15
10,686
+0.04(+0.40%)
Jul 20, 2023
10.68
10.68
10.02
10.11
57,556
-0.49(-4.62%)
Jul 19, 2023
10.65
10.80
10.48
10.60
29,732
+0.00(+0.00%)
Jul 18, 2023
10.42
10.85
10.25
10.60
92,581
+0.28(+2.71%)
Jul 17, 2023
10.16
11.00
10.12
10.32
101,534
+0.21(+2.08%)
Jul 14, 2023
10.01
10.45
9.900
10.11
65,166
+0.22(+2.22%)
Jul 13, 2023
9.620
9.900
9.560
9.890
35,526
+0.37(+3.89%)
Jul 12, 2023
9.440
9.540
9.380
9.520
20,520
+0.23(+2.48%)
Jul 11, 2023
9.385
9.635
9.280
9.290
21,171
-0.24(-2.47%)
Jul 10, 2023
9.310
9.580
9.275
9.525
21,930
+0.10(+1.01%)
Jul 07, 2023
9.290
9.540
9.240
9.430
12,409
+0.14(+1.51%)
Jul 06, 2023
9.330
9.330
9.020
9.290
19,370
-0.04(-0.43%)
Jul 05, 2023
9.250
9.460
9.200
9.330
18,728
+0.08(+0.86%)
Jul 03, 2023
9.610
9.670
9.000
9.250
72,241
-0.31(-3.24%)
Jun 30, 2023
9.360
9.590
9.120
9.560
29,053
+0.40(+4.37%)
Jun 29, 2023
9.076
9.332
9.076
9.160
4,367
+0.15(+1.66%)
Jun 28, 2023
9.380
9.521
9.010
9.010
12,490
-0.29(-3.12%)
Jun 27, 2023
9.160
9.590
9.160
9.300
31,839
+0.06(+0.65%)
Jun 26, 2023
9.040
9.310
8.959
9.240
100,143
+0.23(+2.55%)
Jun 23, 2023
8.850
9.170
8.810
9.010
11,916
+0.07(+0.78%)
Jun 22, 2023
8.800
9.020
8.800
8.940
9,062
+0.14(+1.59%)
Jun 21, 2023
8.810
9.084
8.780
8.800
27,982
-0.05(-0.56%)
Jun 20, 2023
9.240
9.393
8.850
8.850
16,571
-0.42(-4.53%)
Jun 16, 2023
9.450
9.685
9.120
9.270
18,181
-0.24(-2.52%)
Jun 15, 2023
9.500
9.710
9.400
9.510
12,899
+0.66(+7.46%)
May 08, 2023
8.950
8.990
8.750
8.850
17,370
-0.20(-2.21%)
May 05, 2023
8.700
9.050
8.650
9.050
28,040
+0.36(+4.14%)
May 04, 2023
8.760
8.760
8.510
8.690
16,336
+0.08(+0.93%)
May 03, 2023
8.570
8.795
8.570
8.610
36,479
+0.01(+0.12%)
May 02, 2023
8.640
8.840
8.550
8.600
15,162
-0.09(-1.04%)
May 01, 2023
8.690
8.837
8.600
8.690
29,681
+0.06(+0.70%)
Apr 28, 2023
8.550
8.887
8.510
8.630
7,941
+0.08(+0.94%)
Apr 27, 2023
8.450
8.910
8.440
8.550
30,701
-0.12(-1.38%)
Apr 26, 2023
8.470
8.670
8.451
8.670
9,486
+0.17(+2.00%)
Apr 25, 2023
8.720
8.756
8.500
8.500
14,916
-0.23(-2.63%)
Apr 24, 2023
8.740
8.852
8.555
8.730
7,178
+0.01(+0.11%)
Apr 21, 2023
8.650
8.800
8.625
8.720
12,952
+0.01(+0.11%)
Apr 20, 2023
8.790
9.023
8.510
8.710
23,995
-0.15(-1.69%)
Apr 19, 2023
8.900
9.000
8.780
8.860
9,922
-0.04(-0.45%)
Apr 18, 2023
9.150
9.367
8.890
8.900
18,720
-0.15(-1.66%)
Apr 17, 2023
9.600
9.600
9.050
9.050
8,901
-0.47(-4.94%)
Apr 14, 2023
9.650
9.750
9.430
9.520
33,654
-0.08(-0.83%)
Apr 13, 2023
9.610
9.750
9.450
9.600
19,666
-0.05(-0.52%)
Apr 12, 2023
9.400
9.750
9.300
9.650
49,950
+0.40(+4.32%)
Apr 11, 2023
9.140
9.420
8.970
9.250
35,190
+0.18(+1.98%)
Apr 10, 2023
9.010
9.310
8.910
9.070
43,243
-0.03(-0.33%)
Apr 06, 2023
8.990
9.130
8.780
9.100
9,417
+0.16(+1.79%)
Apr 05, 2023
9.280
9.280
8.750
8.940
7,884
-0.29(-3.14%)
Apr 04, 2023
9.430
9.430
9.100
9.230
16,856
-0.23(-2.43%)
Apr 03, 2023
9.540
9.727
9.200
9.460
33,800
-0.08(-0.84%)
Mar 31, 2023
9.230
9.630
8.880
9.540
20,526
+0.34(+3.70%)
Mar 30, 2023
8.590
9.380
8.590
9.200
30,973
+0.61(+7.10%)
Mar 29, 2023
8.549
8.750
8.415
8.590
21,209
+0.08(+0.94%)
Mar 28, 2023
8.750
8.750
8.510
8.510
20,060
-0.15(-1.73%)
Mar 27, 2023
8.690
8.740
8.605
8.660
10,545
+0.01(+0.12%)
Mar 24, 2023
8.690
8.865
8.510
8.650
18,131
-0.09(-1.03%)
Mar 23, 2023
8.790
8.890
8.587
8.740
33,132
-0.04(-0.46%)
Mar 22, 2023
8.590
9.100
8.433
8.780
50,711
+0.32(+3.78%)
Mar 21, 2023
8.490
8.720
8.421
8.460
37,700
+0.12(+1.44%)
Mar 20, 2023
8.610
8.710
8.320
8.340
20,257
-0.25(-2.91%)
Mar 17, 2023
8.870
9.035
8.560
8.590
28,378
-0.18(-2.05%)
Mar 16, 2023
8.810
9.360
8.698
8.770
30,981
-0.08(-0.90%)
Mar 15, 2023
9.000
9.020
8.600
8.850
32,656
-0.10(-1.12%)
Mar 14, 2023
9.000
9.370
8.855
8.950
21,186
-0.06(-0.67%)
Mar 13, 2023
8.890
9.460
8.825
9.010
36,337
+0.01(+0.11%)
Mar 10, 2023
9.510
9.550
8.800
9.000
88,288
-0.53(-5.56%)
Mar 09, 2023
9.610
9.720
9.400
9.530
30,289
-0.05(-0.52%)
Mar 08, 2023
9.630
9.750
9.520
9.580
50,352
-0.09(-0.93%)
Mar 07, 2023
9.590
9.760
9.540
9.670
32,757
+0.05(+0.52%)
Mar 06, 2023
9.540
9.730
9.540
9.620
29,046
-0.02(-0.16%)
Mar 03, 2023
9.601
9.704
9.450
9.635
11,047
+0.08(+0.89%)
Mar 02, 2023
9.430
9.690
9.260
9.550
27,132
+0.00(+0.00%)
Mar 01, 2023
9.550
9.670
9.470
9.550
32,184
-0.03(-0.31%)
Feb 28, 2023
9.500
9.770
9.500
9.580
16,250
+0.05(+0.52%)
Feb 27, 2023
9.530
9.820
9.390
9.530
28,423
+0.08(+0.85%)
Feb 24, 2023
9.500
9.565
9.410
9.450
14,439
-0.25(-2.58%)
Feb 23, 2023
9.500
9.700
9.465
9.700
15,071
+0.25(+2.65%)
Feb 22, 2023
9.400
9.590
9.250
9.450
24,347
+0.09(+0.96%)
Feb 21, 2023
9.390
9.640
9.260
9.360
58,990
-0.14(-1.47%)
Feb 17, 2023
9.630
9.640
9.350
9.500
28,156
-0.24(-2.46%)
Feb 16, 2023
9.360
10.14
9.319
9.740
35,034
+0.22(+2.31%)
Feb 15, 2023
9.440
9.630
9.310
9.520
69,229
+0.08(+0.85%)
Feb 14, 2023
9.500
10.00
9.290
9.440
222,459
-0.01(-0.11%)
Feb 13, 2023
9.820
9.820
9.280
9.450
151,985
-0.33(-3.37%)
Feb 10, 2023
8.900
10.12
8.900
9.780
270,247
+0.72(+7.95%)
Feb 09, 2023
10.36
10.79
8.780
9.060
208,509
-1.73(-16.03%)
Feb 08, 2023
11.12
11.24
10.66
10.79
45,535
-0.24(-2.18%)
Feb 07, 2023
11.01
11.25
10.79
11.03
28,359
+0.01(+0.09%)
Feb 06, 2023
10.95
11.38
10.76
11.02
44,116
+0.09(+0.82%)
Feb 03, 2023
11.00
11.44
10.76
10.93
58,133
-0.25(-2.19%)
Feb 02, 2023
10.60
11.32
10.54
11.18
101,756
+0.64(+6.02%)
Feb 01, 2023
10.72
10.79
10.25
10.54
49,428
-0.29(-2.68%)
Jan 31, 2023
10.75
11.11
10.70
10.83
51,638
+0.13(+1.21%)
Jan 30, 2023
11.10
11.24
10.53
10.70
40,591
-0.16(-1.47%)
Jan 27, 2023
10.65
11.10
10.23
10.86
102,378
+0.31(+2.94%)
Jan 26, 2023
9.800
10.89
9.500
10.55
98,588
+0.93(+9.67%)
Jan 25, 2023
9.220
9.800
9.060
9.620
22,175
+0.28(+3.00%)
Jan 24, 2023
9.180
9.520
9.065
9.340
13,455
+0.06(+0.65%)
Jan 23, 2023
9.020
9.410
9.020
9.280
36,226
+0.37(+4.09%)
Jan 20, 2023
8.810
9.040
8.600
8.915
24,291
+0.09(+1.08%)
Jan 19, 2023
8.930
9.220
8.760
8.820
17,081
-0.21(-2.33%)
Jan 18, 2023
9.250
9.250
8.780
9.030
19,780
-0.32(-3.42%)
Jan 17, 2023
9.610
9.809
9.160
9.350
47,511
-0.26(-2.71%)
Jan 13, 2023
9.240
9.620
9.240
9.610
25,745
+0.36(+3.89%)
Jan 12, 2023
9.200
9.250
9.040
9.250
42,220
+0.14(+1.54%)
Jan 11, 2023
8.950
9.170
8.562
9.110
19,710
+0.23(+2.59%)
Jan 10, 2023
8.470
8.970
8.225
8.880
40,356
+0.47(+5.59%)
Jan 09, 2023
8.760
8.760
8.270
8.410
29,288
-0.19(-2.21%)
Jan 06, 2023
8.360
8.880
8.360
8.600
17,360
+0.30(+3.61%)
Jan 05, 2023
8.030
8.726
7.930
8.300
7,833
+0.16(+1.97%)
Jan 04, 2023
8.110
8.490
8.050
8.140
24,958
+0.16(+2.01%)
Jan 03, 2023
7.840
8.100
7.810
7.980
53,267
+0.38(+5.00%)
Dec 30, 2022
7.840
7.970
7.560
7.600
62,288
-0.37(-4.64%)
Dec 29, 2022
7.590
8.090
7.590
7.970
68,112
+0.43(+5.70%)
Dec 28, 2022
7.510
7.830
7.500
7.540
39,678
-0.04(-0.53%)
Dec 27, 2022
7.670
8.010
7.500
7.580
45,910
-0.27(-3.44%)
Dec 23, 2022
8.000
8.010
7.770
7.850
8,734
+0.05(+0.64%)
Dec 22, 2022
8.020
8.020
7.710
7.800
23,031
-0.28(-3.47%)
Dec 21, 2022
8.080
8.488
8.075
8.080
18,015
+0.11(+1.38%)
Dec 20, 2022
7.790
8.110
7.770
7.970
64,900
+0.10(+1.27%)
Dec 19, 2022
7.930
8.080
7.800
7.870
41,171
-0.14(-1.75%)
Dec 16, 2022
8.300
8.640
8.010
8.010
34,014
-0.43(-5.09%)
Dec 15, 2022
8.030
8.500
8.030
8.440
31,291
+0.41(+5.11%)
Dec 14, 2022
8.020
8.330
7.800
8.030
91,158
+0.06(+0.75%)
Dec 13, 2022
8.160
8.560
7.880
7.970
88,906
-0.08(-0.99%)
Dec 12, 2022
8.750
8.785
8.050
8.050
82,138
-0.60(-6.94%)
Dec 09, 2022
8.910
8.960
8.560
8.650
54,185
-0.16(-1.82%)
Dec 08, 2022
8.810
8.900
8.600
8.810
26,558
+0.16(+1.85%)
Dec 07, 2022
8.710
9.063
8.600
8.650
34,624
+0.00(+0.00%)
Dec 06, 2022
8.860
8.970
8.525
8.650
37,440
-0.28(-3.14%)
Dec 05, 2022
9.330
9.330
8.770
8.930
52,676
-0.29(-3.15%)
Dec 02, 2022
9.250
9.795
9.200
9.220
56,494
-0.05(-0.54%)
Dec 01, 2022
10.00
10.00
9.210
9.270
146,476
-1.67(-15.27%)
Nov 30, 2022
11.18
11.73
10.93
10.94
72,948
-0.11(-1.00%)
Nov 29, 2022
10.91
11.12
10.81
11.05
30,438
+0.16(+1.47%)
Nov 28, 2022
10.83
10.97
10.50
10.89
24,588
+0.07(+0.65%)
Nov 25, 2022
10.72
10.98
10.67
10.82
7,264
+0.10(+0.93%)
Nov 23, 2022
10.53
10.78
10.50
10.72
21,956
+0.19(+1.80%)
Nov 22, 2022
10.44
10.70
10.07
10.53
51,420
+0.10(+0.96%)
Nov 21, 2022
10.50
10.91
10.37
10.43
42,551
-0.17(-1.60%)
Nov 18, 2022
10.81
10.87
10.47
10.60
33,077
+0.27(+2.61%)
Nov 17, 2022
10.15
10.45
9.990
10.33
3,957
+0.18(+1.77%)
Nov 16, 2022
10.20
10.32
9.990
10.15
16,001
+0.00(+0.00%)
Nov 15, 2022
10.45
10.87
10.10
10.15
33,665
-0.25(-2.40%)
Nov 14, 2022
10.80
10.80
10.19
10.40
12,339
+0.01(+0.10%)
Nov 11, 2022
9.600
10.64
9.506
10.39
33,570
+0.91(+9.60%)
Nov 10, 2022
9.660
9.960
9.210
9.480
85,181
+0.02(+0.21%)
Nov 09, 2022
9.740
9.951
9.250
9.460
28,607
-0.06(-0.63%)
Nov 08, 2022
9.400
10.02
9.230
9.520
22,015
+0.18(+1.93%)
Nov 07, 2022
9.233
9.500
9.112
9.340
12,000
+0.13(+1.41%)
Nov 04, 2022
8.860
9.261
8.850
9.210
8,976
+0.56(+6.47%)
Nov 03, 2022
8.830
9.255
8.650
8.650
9,238
-0.36(-4.00%)
Nov 02, 2022
9.410
9.550
8.820
9.010
37,471
-0.09(-0.99%)
Nov 01, 2022
9.361
9.361
9.100
9.100
3,249
-0.12(-1.30%)
Oct 31, 2022
8.800
9.410
8.630
9.220
20,633
+0.59(+6.84%)
Oct 28, 2022
8.710
9.030
8.461
8.630
9,306
-0.16(-1.82%)
Oct 27, 2022
9.130
9.457
8.670
8.790
26,124
-0.25(-2.77%)
Oct 26, 2022
8.600
9.250
8.600
9.040
9,296
+0.36(+4.15%)
Oct 25, 2022
9.022
9.022
8.520
8.680
43,487
-0.18(-2.03%)
Oct 24, 2022
8.670
9.080
8.560
8.860
27,506
+0.04(+0.45%)
Oct 21, 2022
8.620
9.030
8.590
8.820
18,654
+0.16(+1.85%)
Oct 20, 2022
8.570
8.780
8.550
8.660
9,990
+0.04(+0.41%)
Oct 19, 2022
8.830
8.830
8.510
8.625
10,614
+0.04(+0.41%)
Oct 18, 2022
8.510
8.760
8.510
8.590
13,479
+0.28(+3.37%)
Oct 17, 2022
8.540
8.915
8.186
8.310
14,718
-0.17(-2.00%)
Oct 14, 2022
8.980
9.000
8.360
8.480
14,933
-0.50(-5.57%)
Oct 13, 2022
8.540
9.000
8.540
8.980
8,775
+0.21(+2.34%)
Oct 12, 2022
8.610
8.810
8.440
8.775
12,061
+0.28(+3.24%)
Oct 11, 2022
8.570
8.600
8.400
8.500
16,038
-0.26(-2.97%)
Oct 10, 2022
9.480
9.480
8.649
8.760
31,674
-0.64(-6.81%)
Oct 07, 2022
9.580
9.608
9.151
9.400
15,362
-0.25(-2.59%)
Oct 06, 2022
9.540
9.678
9.520
9.650
13,167
+0.13(+1.37%)
Oct 05, 2022
9.440
9.541
9.295
9.520
10,044
+0.08(+0.85%)
Oct 04, 2022
8.740
9.580
8.740
9.440
40,643
+0.80(+9.26%)
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.