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
Aimia Inc
(TSX:
AIM
)
2.650
-0.100 (-3.64%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 30, 2021
4.470
4.490
4.170
4.330
90,589
-0.13(-2.91%)
Sep 29, 2021
4.560
4.640
4.450
4.460
69,269
+0.06(+1.36%)
Sep 28, 2021
4.530
4.530
4.400
4.400
100,469
-0.23(-4.97%)
Sep 27, 2021
4.170
4.630
4.150
4.630
295,620
+0.46(+11.03%)
Sep 24, 2021
4.120
4.240
4.100
4.170
13,249
+0.02(+0.48%)
Sep 23, 2021
4.040
4.190
4.040
4.150
18,921
+0.03(+0.73%)
Sep 22, 2021
4.100
4.180
4.070
4.120
9,105
+0.02(+0.49%)
Sep 21, 2021
4.070
4.110
4.020
4.100
10,440
+0.08(+1.99%)
Sep 20, 2021
4.050
4.050
4.000
4.020
37,691
-0.06(-1.47%)
Sep 17, 2021
4.130
4.140
4.040
4.080
30,990
+0.00(+0.00%)
Sep 16, 2021
4.150
4.170
4.010
4.080
32,897
+0.02(+0.49%)
Sep 15, 2021
4.140
4.140
4.040
4.060
45,907
-0.01(-0.25%)
Sep 14, 2021
4.160
4.230
4.020
4.070
190,954
-0.13(-3.10%)
Sep 13, 2021
4.170
4.270
4.170
4.200
28,091
+0.05(+1.20%)
Sep 10, 2021
4.190
4.200
4.140
4.150
29,114
+0.00(+0.00%)
Sep 09, 2021
4.100
4.190
4.040
4.150
55,669
+0.01(+0.24%)
Sep 08, 2021
4.140
4.150
4.050
4.140
9,978
+0.07(+1.72%)
Sep 07, 2021
4.140
4.150
4.000
4.070
14,179
-0.05(-1.21%)
Sep 03, 2021
4.120
4.120
4.120
0
-0.02(-0.48%)
Sep 02, 2021
4.090
4.180
4.090
4.140
28,608
+0.01(+0.24%)
Sep 01, 2021
4.000
4.140
3.950
4.130
47,042
+0.13(+3.25%)
Aug 31, 2021
3.990
4.030
3.960
4.000
82,940
-0.03(-0.74%)
Aug 30, 2021
4.130
4.130
3.970
4.030
39,000
-0.11(-2.66%)
Aug 27, 2021
4.090
4.250
4.090
4.140
135,890
+0.00(+0.00%)
Aug 26, 2021
4.140
4.140
4.050
4.140
69,692
+0.03(+0.73%)
Aug 25, 2021
4.170
4.200
4.070
4.110
36,085
-0.05(-1.20%)
Aug 24, 2021
4.100
4.200
4.030
4.160
85,604
+0.06(+1.46%)
Aug 23, 2021
4.220
4.270
4.100
4.100
67,194
-0.19(-4.43%)
Aug 20, 2021
4.200
4.330
4.200
4.290
23,324
+0.11(+2.63%)
Aug 19, 2021
4.220
4.220
4.170
4.180
35,039
-0.11(-2.56%)
Aug 18, 2021
4.130
4.350
4.130
4.290
50,294
+0.13(+3.12%)
Aug 17, 2021
4.130
4.230
4.090
4.160
87,719
-0.13(-3.03%)
Aug 16, 2021
4.510
4.510
4.270
4.290
75,988
-0.08(-1.83%)
Aug 13, 2021
4.580
4.670
4.330
4.370
127,098
-0.19(-4.17%)
Aug 12, 2021
4.600
4.640
4.520
4.560
26,491
-0.02(-0.44%)
Aug 11, 2021
4.570
4.630
4.550
4.580
14,901
+0.00(+0.00%)
Aug 10, 2021
4.560
4.650
4.560
4.580
34,899
-0.01(-0.22%)
Aug 09, 2021
4.650
4.650
4.570
4.590
19,912
-0.05(-1.08%)
Aug 06, 2021
4.710
4.750
4.640
4.640
25,027
-0.11(-2.32%)
Aug 05, 2021
4.640
4.750
4.640
4.750
42,696
+0.10(+2.15%)
Aug 04, 2021
4.640
4.790
4.620
4.650
85,250
-0.10(-2.11%)
Aug 03, 2021
4.650
4.830
4.650
4.750
36,213
+0.02(+0.42%)
Jul 30, 2021
4.730
4.730
4.730
0
+0.03(+0.64%)
Jul 29, 2021
4.670
4.720
4.670
4.700
10,409
+0.00(+0.00%)
Jul 28, 2021
4.740
4.740
4.700
4.700
10,327
-0.04(-0.84%)
Jul 27, 2021
4.680
4.800
4.680
4.740
77,283
+0.04(+0.85%)
Jul 26, 2021
4.690
4.740
4.670
4.700
33,269
+0.03(+0.64%)
Jul 23, 2021
4.650
4.720
4.620
4.670
23,337
-0.01(-0.21%)
Jul 22, 2021
4.770
4.790
4.680
4.680
9,682
-0.07(-1.47%)
Jul 21, 2021
4.680
4.810
4.680
4.750
42,481
+0.14(+3.04%)
Jul 20, 2021
4.550
4.630
4.460
4.610
66,111
+0.10(+2.22%)
Jul 19, 2021
4.600
4.600
4.500
4.510
54,034
-0.22(-4.65%)
Jul 16, 2021
4.670
4.740
4.670
4.730
48,403
+0.04(+0.85%)
Jul 15, 2021
4.710
4.760
4.690
4.690
16,849
-0.06(-1.26%)
Jul 14, 2021
4.720
4.820
4.670
4.750
105,853
+0.05(+1.06%)
Jul 13, 2021
4.630
4.700
4.520
4.700
51,665
+0.06(+1.29%)
Jul 12, 2021
4.640
4.700
4.590
4.640
63,438
-0.01(-0.22%)
Jul 09, 2021
4.640
4.700
4.560
4.650
88,023
+0.06(+1.31%)
Jul 08, 2021
4.720
4.770
4.590
4.590
138,265
-0.20(-4.18%)
Jul 07, 2021
4.720
4.810
4.550
4.790
75,394
+0.05(+1.05%)
Jul 06, 2021
4.810
4.810
4.670
4.740
62,902
-0.05(-1.04%)
Jul 05, 2021
4.820
4.860
4.770
4.790
80,510
-0.07(-1.44%)
Jul 02, 2021
4.910
4.950
4.810
4.860
105,352
-0.02(-0.41%)
Jun 30, 2021
4.880
4.880
4.880
0
+0.02(+0.41%)
Jun 29, 2021
4.850
4.880
4.820
4.860
13,774
+0.01(+0.21%)
Jun 28, 2021
4.870
4.930
4.820
4.850
72,509
-0.02(-0.41%)
Jun 25, 2021
4.850
4.940
4.850
4.870
49,082
-0.02(-0.41%)
Jun 24, 2021
4.830
4.900
4.830
4.890
28,167
+0.07(+1.45%)
Jun 23, 2021
4.770
4.830
4.750
4.820
17,007
+0.05(+1.05%)
Jun 22, 2021
4.870
4.870
4.750
4.770
25,256
-0.01(-0.21%)
Jun 21, 2021
4.780
4.880
4.760
4.780
35,950
-0.02(-0.42%)
Jun 18, 2021
4.850
4.860
4.770
4.800
36,914
+0.01(+0.21%)
Jun 17, 2021
4.860
4.940
4.750
4.790
63,109
-0.05(-1.03%)
Jun 16, 2021
4.840
4.920
4.790
4.840
48,637
+0.01(+0.21%)
Jun 15, 2021
4.780
4.850
4.750
4.830
60,794
+0.08(+1.68%)
Jun 14, 2021
4.780
4.850
4.750
4.750
10,736
-0.02(-0.42%)
Jun 11, 2021
4.780
4.890
4.760
4.770
29,881
-0.01(-0.21%)
Jun 10, 2021
4.880
4.880
4.750
4.780
28,898
-0.02(-0.42%)
Jun 09, 2021
4.800
4.830
4.700
4.800
25,425
+0.04(+0.84%)
Jun 08, 2021
4.760
4.860
4.700
4.760
103,396
+0.00(+0.00%)
Jun 07, 2021
4.930
4.930
4.750
4.760
62,084
-0.11(-2.26%)
Jun 04, 2021
4.810
4.930
4.810
4.870
100,798
+0.02(+0.41%)
Jun 03, 2021
4.830
4.900
4.750
4.850
65,501
+0.02(+0.41%)
Jun 02, 2021
4.770
4.900
4.740
4.830
105,152
+0.03(+0.63%)
Jun 01, 2021
4.790
4.830
4.740
4.800
94,016
+0.03(+0.63%)
May 31, 2021
4.850
4.850
4.770
4.770
15,023
-0.10(-2.05%)
May 28, 2021
4.860
4.920
4.790
4.870
120,901
+0.01(+0.21%)
May 27, 2021
4.870
4.880
4.820
4.860
38,262
+0.00(+0.00%)
May 26, 2021
4.860
4.960
4.850
4.860
69,988
-0.04(-0.82%)
May 25, 2021
4.970
5.060
4.880
4.900
86,795
+0.02(+0.41%)
May 21, 2021
4.880
4.880
4.880
0
+0.12(+2.52%)
May 20, 2021
4.480
4.820
4.480
4.760
157,181
+0.28(+6.25%)
May 19, 2021
4.410
4.570
4.310
4.480
83,843
+0.05(+1.13%)
May 18, 2021
4.370
4.570
4.370
4.430
155,801
+0.01(+0.23%)
May 17, 2021
4.520
4.580
4.380
4.420
138,131
-0.14(-3.07%)
May 14, 2021
4.830
4.860
4.550
4.560
170,030
-0.20(-4.20%)
May 13, 2021
4.750
4.810
4.630
4.760
73,921
-0.04(-0.83%)
May 12, 2021
4.750
4.830
4.740
4.800
63,850
-0.02(-0.41%)
May 11, 2021
4.690
4.820
4.650
4.820
60,677
-0.02(-0.41%)
May 10, 2021
5.030
5.050
4.770
4.840
73,891
-0.14(-2.81%)
May 07, 2021
4.910
5.020
4.880
4.980
38,944
+0.07(+1.43%)
May 06, 2021
4.960
4.970
4.780
4.910
105,932
-0.03(-0.61%)
May 05, 2021
4.860
4.970
4.860
4.940
20,151
+0.08(+1.65%)
May 04, 2021
4.800
5.070
4.720
4.860
121,672
-0.01(-0.21%)
May 03, 2021
4.890
4.900
4.830
4.870
35,655
-0.04(-0.81%)
Apr 30, 2021
4.950
4.960
4.840
4.910
54,726
-0.02(-0.41%)
Apr 29, 2021
4.920
5.000
4.850
4.930
45,758
+0.03(+0.61%)
Apr 28, 2021
4.920
4.950
4.880
4.900
24,756
-0.07(-1.41%)
Apr 27, 2021
4.920
5.010
4.800
4.970
91,737
+0.06(+1.22%)
Apr 26, 2021
4.940
5.010
4.900
4.910
268,927
-0.08(-1.60%)
Apr 23, 2021
4.900
5.010
4.810
4.990
194,228
+0.12(+2.46%)
Apr 22, 2021
4.980
4.980
4.770
4.870
47,405
-0.08(-1.62%)
Apr 21, 2021
5.060
5.060
4.880
4.950
170,934
-0.11(-2.17%)
Apr 20, 2021
4.970
5.100
4.850
5.060
202,465
+0.11(+2.22%)
Apr 19, 2021
4.980
5.040
4.940
4.950
296,506
-0.05(-1.00%)
Apr 16, 2021
5.040
5.040
4.970
5.000
155,250
-0.04(-0.79%)
Apr 15, 2021
5.110
5.120
5.000
5.040
52,747
-0.07(-1.37%)
Apr 14, 2021
5.130
5.150
5.060
5.110
103,902
-0.04(-0.78%)
Apr 13, 2021
5.210
5.210
5.060
5.150
154,669
-0.05(-0.96%)
Apr 12, 2021
5.250
5.250
5.180
5.200
76,238
-0.02(-0.38%)
Apr 09, 2021
5.360
5.360
5.220
5.220
49,597
-0.13(-2.43%)
Apr 08, 2021
5.400
5.450
5.280
5.350
280,327
-0.02(-0.37%)
Apr 07, 2021
5.490
5.490
5.330
5.370
327,793
-0.08(-1.47%)
Apr 06, 2021
5.500
5.530
5.370
5.450
236,914
-0.03(-0.55%)
Apr 05, 2021
5.330
5.550
5.290
5.480
311,354
+0.19(+3.59%)
Apr 01, 2021
5.290
5.290
5.290
0
+0.12(+2.32%)
Mar 31, 2021
5.350
5.350
5.120
5.170
249,179
-0.11(-2.08%)
Mar 30, 2021
5.160
5.320
5.110
5.280
216,161
+0.06(+1.15%)
Mar 29, 2021
5.290
5.300
5.120
5.220
169,864
-0.06(-1.14%)
Mar 26, 2021
5.410
5.580
5.200
5.280
232,605
-0.10(-1.86%)
Mar 25, 2021
5.080
5.410
5.050
5.380
264,928
+0.29(+5.70%)
Mar 24, 2021
5.060
5.180
5.050
5.090
56,633
-0.03(-0.59%)
Mar 23, 2021
5.050
5.150
4.860
5.120
698,893
+0.07(+1.39%)
Mar 22, 2021
4.700
5.100
4.700
5.050
606,181
+0.39(+8.37%)
Mar 19, 2021
4.710
4.730
4.600
4.660
406,734
-0.05(-1.06%)
Mar 18, 2021
4.500
4.780
4.410
4.710
226,226
+0.21(+4.67%)
Mar 17, 2021
4.550
4.550
4.400
4.500
71,223
+0.00(+0.00%)
Mar 16, 2021
4.500
4.560
4.450
4.500
89,129
-0.03(-0.66%)
Mar 15, 2021
4.540
4.590
4.490
4.530
76,560
+0.05(+1.12%)
Mar 12, 2021
4.450
4.490
4.370
4.480
46,300
+0.03(+0.67%)
Mar 11, 2021
4.390
4.520
4.360
4.450
121,705
+0.10(+2.30%)
Mar 10, 2021
4.290
4.360
4.220
4.350
28,905
+0.10(+2.35%)
Mar 09, 2021
4.380
4.430
4.250
4.250
152,472
-0.11(-2.52%)
Mar 08, 2021
4.220
4.460
4.220
4.360
81,233
+0.06(+1.40%)
Mar 05, 2021
4.230
4.330
4.180
4.300
217,076
+0.10(+2.38%)
Mar 04, 2021
4.240
4.390
4.120
4.200
115,234
-0.05(-1.18%)
Mar 03, 2021
4.110
4.280
4.090
4.250
53,462
+0.07(+1.67%)
Mar 02, 2021
4.200
4.250
4.110
4.180
53,480
-0.03(-0.71%)
Mar 01, 2021
4.330
4.330
4.190
4.210
71,950
-0.06(-1.41%)
Feb 26, 2021
4.220
4.310
4.130
4.270
55,995
+0.02(+0.47%)
Feb 25, 2021
4.500
4.510
4.200
4.250
152,299
-0.23(-5.13%)
Feb 24, 2021
4.440
4.530
4.400
4.480
98,871
+0.04(+0.90%)
Feb 23, 2021
4.400
4.490
4.320
4.440
49,922
-0.01(-0.22%)
Feb 22, 2021
4.450
4.550
4.400
4.450
38,898
-0.04(-0.89%)
Feb 19, 2021
4.440
4.520
4.420
4.490
56,953
+0.10(+2.28%)
Feb 18, 2021
4.450
4.470
4.390
4.390
26,252
-0.04(-0.90%)
Feb 17, 2021
4.540
4.540
4.390
4.430
49,902
-0.08(-1.77%)
Feb 16, 2021
4.450
4.590
4.450
4.510
51,555
+0.04(+0.89%)
Feb 12, 2021
4.470
4.470
4.470
0
+0.00(+0.00%)
Feb 11, 2021
4.530
4.560
4.430
4.470
45,459
-0.05(-1.11%)
Feb 10, 2021
4.480
4.570
4.480
4.520
23,745
+0.07(+1.57%)
Feb 09, 2021
4.490
4.510
4.420
4.450
69,749
-0.05(-1.11%)
Feb 08, 2021
4.590
4.620
4.460
4.500
84,372
+0.00(+0.00%)
Feb 05, 2021
4.630
4.660
4.490
4.500
90,052
-0.09(-1.96%)
Feb 04, 2021
4.470
4.630
4.470
4.590
105,477
+0.11(+2.46%)
Feb 03, 2021
4.480
4.500
4.420
4.480
126,784
+0.03(+0.67%)
Feb 02, 2021
4.390
4.470
4.350
4.450
58,320
+0.06(+1.37%)
Feb 01, 2021
4.120
4.420
4.120
4.390
91,616
+0.31(+7.60%)
Jan 29, 2021
4.140
4.240
4.050
4.080
81,041
+0.00(+0.00%)
Jan 28, 2021
4.050
4.110
4.050
4.080
46,344
+0.02(+0.49%)
Jan 27, 2021
4.180
4.180
4.030
4.060
113,446
-0.09(-2.17%)
Jan 26, 2021
4.200
4.270
4.050
4.150
90,396
-0.03(-0.72%)
Jan 25, 2021
3.910
4.210
3.910
4.180
164,093
+0.04(+0.97%)
Jan 22, 2021
3.970
4.140
3.970
4.140
61,343
+0.11(+2.73%)
Jan 21, 2021
4.100
4.380
3.960
4.030
121,505
-0.03(-0.74%)
Jan 20, 2021
4.220
4.320
4.060
4.060
116,661
-0.14(-3.33%)
Jan 19, 2021
4.440
4.440
4.160
4.200
95,467
-0.17(-3.89%)
Jan 18, 2021
4.250
4.440
4.250
4.370
43,996
+0.08(+1.86%)
Jan 15, 2021
4.490
4.490
4.240
4.290
161,228
-0.24(-5.30%)
Jan 14, 2021
4.480
4.580
4.450
4.530
114,440
+0.01(+0.22%)
Jan 13, 2021
4.470
4.590
4.430
4.520
99,870
+0.09(+2.03%)
Jan 12, 2021
4.440
4.500
4.310
4.430
79,449
-0.01(-0.23%)
Jan 11, 2021
4.170
4.490
4.150
4.440
97,143
+0.11(+2.54%)
Jan 08, 2021
4.310
4.400
4.210
4.330
188,460
+0.02(+0.46%)
Jan 07, 2021
4.420
4.420
4.230
4.310
169,542
-0.05(-1.15%)
Jan 06, 2021
4.590
4.610
4.320
4.360
218,711
-0.19(-4.18%)
Jan 05, 2021
4.500
4.550
4.410
4.550
361,845
+0.23(+5.32%)
Jan 04, 2021
4.250
4.480
4.200
4.320
229,807
+0.19(+4.60%)
Dec 31, 2020
4.130
4.130
4.130
0
-0.06(-1.43%)
Dec 30, 2020
4.030
4.220
4.010
4.190
118,192
+0.19(+4.75%)
Dec 29, 2020
3.970
4.020
3.970
4.000
27,914
-0.04(-0.99%)
Dec 24, 2020
4.040
4.040
4.040
0
-0.07(-1.70%)
Dec 23, 2020
4.030
4.110
3.980
4.110
87,925
+0.08(+1.99%)
Dec 22, 2020
3.980
4.060
3.910
4.030
253,376
+0.05(+1.26%)
Dec 21, 2020
3.900
4.000
3.900
3.980
55,145
+0.02(+0.51%)
Dec 18, 2020
3.990
4.070
3.920
3.960
141,965
-0.04(-1.00%)
Dec 17, 2020
3.970
4.020
3.960
4.000
32,370
+0.06(+1.52%)
Dec 16, 2020
3.960
3.970
3.910
3.940
766,973
-0.02(-0.51%)
Dec 15, 2020
4.000
4.090
3.900
3.960
80,772
-0.07(-1.74%)
Dec 14, 2020
4.060
4.100
3.990
4.030
38,267
-0.05(-1.23%)
Dec 11, 2020
4.060
4.110
4.050
4.080
37,551
+0.01(+0.25%)
Dec 10, 2020
4.040
4.090
4.000
4.070
83,734
+0.03(+0.74%)
Dec 09, 2020
4.040
4.050
4.000
4.040
81,510
+0.07(+1.76%)
Dec 08, 2020
3.940
4.020
3.940
3.970
92,080
-0.02(-0.50%)
Dec 07, 2020
4.050
4.060
3.970
3.990
57,362
-0.05(-1.24%)
Dec 04, 2020
3.950
4.060
3.920
4.040
132,835
+0.10(+2.54%)
Dec 03, 2020
3.940
3.950
3.850
3.940
108,280
+0.04(+1.03%)
Dec 02, 2020
3.950
3.950
3.870
3.900
224,681
-0.04(-1.02%)
Dec 01, 2020
3.950
3.960
3.920
3.940
117,312
+0.02(+0.51%)
Nov 30, 2020
3.910
3.960
3.840
3.920
93,580
-0.04(-1.01%)
Nov 27, 2020
3.930
3.970
3.860
3.960
39,247
+0.01(+0.25%)
Nov 26, 2020
3.880
3.950
3.820
3.950
36,956
+0.12(+3.13%)
Nov 25, 2020
3.900
3.930
3.790
3.830
142,771
-0.07(-1.79%)
Nov 24, 2020
3.910
3.950
3.900
3.900
69,663
+0.01(+0.26%)
Nov 23, 2020
3.890
3.960
3.840
3.890
89,655
-0.03(-0.77%)
Nov 20, 2020
3.900
3.970
3.850
3.920
73,896
+0.02(+0.51%)
Nov 19, 2020
3.950
3.980
3.840
3.900
157,540
+0.02(+0.52%)
Nov 18, 2020
3.870
3.980
3.870
3.880
52,494
+0.00(+0.00%)
Nov 17, 2020
3.860
3.990
3.860
3.880
75,416
-0.05(-1.27%)
Nov 16, 2020
3.940
4.020
3.900
3.930
93,551
+0.02(+0.51%)
Nov 13, 2020
3.820
4.000
3.790
3.910
126,590
+0.09(+2.36%)
Nov 12, 2020
3.780
3.870
3.730
3.820
164,934
-0.05(-1.29%)
Nov 11, 2020
3.760
3.900
3.690
3.870
112,734
+0.15(+4.03%)
Nov 10, 2020
3.770
3.770
3.620
3.720
110,910
-0.04(-1.06%)
Nov 09, 2020
3.540
3.790
3.530
3.760
168,650
+0.28(+8.05%)
Nov 06, 2020
3.460
3.500
3.420
3.480
38,141
+0.00(+0.00%)
Nov 05, 2020
3.340
3.530
3.340
3.480
56,192
+0.08(+2.35%)
Nov 04, 2020
3.550
3.560
3.380
3.400
99,437
-0.15(-4.23%)
Nov 03, 2020
3.530
3.610
3.490
3.550
64,214
+0.02(+0.57%)
Nov 02, 2020
3.460
3.640
3.420
3.530
91,339
+0.07(+2.02%)
Oct 30, 2020
3.510
3.510
3.420
3.460
45,570
-0.04(-1.14%)
Oct 29, 2020
3.470
3.530
3.420
3.500
48,031
+0.01(+0.29%)
Oct 28, 2020
3.550
3.560
3.450
3.490
110,159
-0.06(-1.69%)
Oct 27, 2020
3.630
3.630
3.550
3.550
57,272
-0.06(-1.66%)
Oct 26, 2020
3.690
3.690
3.550
3.610
47,444
-0.08(-2.17%)
Oct 23, 2020
3.630
3.710
3.600
3.690
37,497
+0.08(+2.22%)
Oct 22, 2020
3.610
3.630
3.530
3.610
41,448
+0.00(+0.00%)
Oct 21, 2020
3.700
3.700
3.580
3.610
67,002
-0.09(-2.43%)
Oct 20, 2020
3.750
3.770
3.640
3.700
64,521
-0.05(-1.33%)
Oct 19, 2020
3.860
3.860
3.740
3.750
91,279
-0.10(-2.60%)
Oct 16, 2020
3.880
3.880
3.790
3.850
54,525
-0.04(-1.03%)
Oct 15, 2020
3.810
3.910
3.760
3.890
115,253
+0.04(+1.04%)
Oct 14, 2020
3.840
3.910
3.790
3.850
58,059
+0.01(+0.26%)
Oct 13, 2020
3.920
3.930
3.780
3.840
107,031
-0.09(-2.29%)
Oct 09, 2020
3.930
3.930
3.930
0
-0.02(-0.51%)
Oct 08, 2020
3.900
3.970
3.870
3.950
55,742
+0.08(+2.07%)
Oct 07, 2020
3.900
3.980
3.850
3.870
94,241
-0.03(-0.77%)
Oct 06, 2020
4.040
4.040
3.870
3.900
139,248
-0.14(-3.47%)
Oct 05, 2020
3.990
4.060
3.960
4.040
69,292
+0.09(+2.28%)
Oct 02, 2020
3.860
4.020
3.860
3.950
67,740
-0.01(-0.25%)
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.