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
Mesa Air Group Inc
(NQ:
MESA
)
1.345
+0.005 (+0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2022
1.690
1.740
1.630
1.650
292,488
-0.05(-2.94%)
Sep 29, 2022
1.760
1.760
1.600
1.700
623,274
-0.08(-4.49%)
Sep 28, 2022
1.710
1.810
1.710
1.780
347,923
+0.06(+3.49%)
Sep 27, 2022
1.710
1.800
1.670
1.720
483,980
+0.06(+3.61%)
Sep 26, 2022
1.790
1.825
1.650
1.660
499,841
-0.14(-7.78%)
Sep 23, 2022
1.880
1.880
1.780
1.800
382,680
-0.12(-6.25%)
Sep 22, 2022
1.950
1.972
1.880
1.920
328,272
-0.01(-0.52%)
Sep 21, 2022
2.010
2.025
1.930
1.930
508,649
-0.08(-3.98%)
Sep 20, 2022
2.100
2.140
2.000
2.010
355,122
-0.13(-6.07%)
Sep 19, 2022
2.030
2.170
2.030
2.140
216,880
+0.07(+3.38%)
Sep 16, 2022
2.150
2.150
2.045
2.070
445,652
-0.09(-4.17%)
Sep 15, 2022
2.200
2.260
2.145
2.160
383,096
-0.10(-4.42%)
Sep 14, 2022
2.270
2.270
2.130
2.260
439,101
+0.02(+0.89%)
Sep 13, 2022
2.400
2.400
2.235
2.240
289,211
-0.14(-5.88%)
Sep 12, 2022
2.360
2.450
2.330
2.380
187,896
+0.04(+1.71%)
Sep 09, 2022
2.330
2.450
2.305
2.340
343,531
+0.01(+0.43%)
Sep 08, 2022
2.290
2.445
2.290
2.330
255,110
-0.11(-4.51%)
Sep 07, 2022
2.250
2.460
2.230
2.440
301,644
+0.19(+8.44%)
Sep 06, 2022
2.280
2.290
2.180
2.250
207,302
-0.03(-1.32%)
Sep 02, 2022
2.370
2.370
2.240
2.280
222,757
-0.04(-1.72%)
Sep 01, 2022
2.400
2.400
2.260
2.320
239,747
-0.11(-4.53%)
Aug 31, 2022
2.450
2.460
2.360
2.430
233,427
-0.01(-0.41%)
Aug 30, 2022
2.520
2.540
2.410
2.440
149,962
-0.06(-2.40%)
Aug 29, 2022
2.470
2.525
2.420
2.500
192,605
+0.02(+0.81%)
Aug 26, 2022
2.540
2.590
2.433
2.480
437,239
-0.08(-3.13%)
Aug 25, 2022
2.490
2.620
2.460
2.560
237,974
+0.10(+4.07%)
Aug 24, 2022
2.340
2.460
2.320
2.460
293,402
+0.13(+5.58%)
Aug 23, 2022
2.340
2.440
2.330
2.330
282,833
-0.04(-1.69%)
Aug 22, 2022
2.550
2.550
2.330
2.370
385,437
-0.24(-9.20%)
Aug 19, 2022
2.840
2.840
2.560
2.610
432,110
-0.29(-10.00%)
Aug 18, 2022
3.090
3.090
2.815
2.900
364,167
-0.21(-6.75%)
Aug 17, 2022
3.170
3.185
3.080
3.110
350,501
-0.04(-1.27%)
Aug 16, 2022
3.150
3.180
3.030
3.150
439,416
-0.02(-0.63%)
Aug 15, 2022
3.030
3.200
3.030
3.170
487,095
+0.14(+4.62%)
Aug 12, 2022
2.820
3.035
2.766
3.030
374,904
+0.26(+9.39%)
Aug 11, 2022
2.730
2.880
2.730
2.770
451,117
+0.06(+2.21%)
Aug 10, 2022
2.670
2.720
2.570
2.710
418,046
+0.16(+6.27%)
Aug 09, 2022
2.840
2.840
2.420
2.550
803,581
-0.08(-3.04%)
Aug 08, 2022
2.570
2.730
2.540
2.630
424,608
+0.11(+4.37%)
Aug 05, 2022
2.480
2.590
2.450
2.520
343,927
+0.01(+0.40%)
Aug 04, 2022
2.550
2.560
2.387
2.510
214,358
+0.01(+0.40%)
Aug 03, 2022
2.400
2.530
2.350
2.500
326,565
+0.14(+5.93%)
Aug 02, 2022
2.250
2.445
2.230
2.360
470,253
+0.08(+3.51%)
Aug 01, 2022
2.220
2.290
2.160
2.280
427,556
+0.02(+0.88%)
Jul 29, 2022
2.140
2.270
2.140
2.260
443,364
+0.12(+5.61%)
Jul 28, 2022
2.210
2.220
2.120
2.140
570,384
-0.03(-1.38%)
Jul 27, 2022
2.160
2.205
2.130
2.170
377,332
+0.04(+1.88%)
Jul 26, 2022
2.160
2.190
2.080
2.130
331,175
-0.03(-1.39%)
Jul 25, 2022
2.110
2.200
2.050
2.160
402,723
+0.06(+2.86%)
Jul 22, 2022
2.130
2.150
2.070
2.100
330,323
-0.03(-1.41%)
Jul 21, 2022
2.150
2.150
2.080
2.130
469,233
-0.03(-1.39%)
Jul 20, 2022
2.100
2.215
2.065
2.160
701,523
+0.08(+3.85%)
Jul 19, 2022
2.090
2.125
2.060
2.080
383,165
+0.04(+1.96%)
Jul 18, 2022
2.090
2.199
2.040
2.040
585,893
+0.01(+0.49%)
Jul 15, 2022
2.090
2.107
2.000
2.030
347,589
+0.00(+0.00%)
Jul 14, 2022
2.080
2.100
2.010
2.030
413,486
-0.08(-3.79%)
Jul 13, 2022
2.100
2.150
2.069
2.110
325,108
-0.05(-2.31%)
Jul 12, 2022
2.080
2.185
2.050
2.160
459,716
+0.08(+3.85%)
Jul 11, 2022
2.130
2.130
2.050
2.080
370,067
-0.05(-2.35%)
Jul 08, 2022
2.180
2.220
2.130
2.130
299,884
-0.04(-1.84%)
Jul 07, 2022
2.120
2.190
2.070
2.170
304,583
+0.06(+2.84%)
Jul 06, 2022
2.160
2.230
2.105
2.110
287,541
-0.06(-2.76%)
Jul 05, 2022
2.150
2.180
2.060
2.170
478,164
+0.00(+0.00%)
Jul 01, 2022
2.190
2.305
2.160
2.170
545,690
-0.02(-0.91%)
Jun 30, 2022
2.220
2.271
2.150
2.190
567,168
-0.05(-2.23%)
Jun 29, 2022
2.360
2.370
2.240
2.240
419,537
-0.13(-5.49%)
Jun 28, 2022
2.490
2.615
2.370
2.370
367,998
-0.07(-2.87%)
Jun 27, 2022
2.500
2.530
2.380
2.440
232,375
-0.01(-0.41%)
Jun 24, 2022
2.380
2.560
2.340
2.450
4,193,948
+0.10(+4.26%)
Jun 23, 2022
2.320
2.360
2.245
2.350
421,621
+0.02(+0.86%)
Jun 22, 2022
2.210
2.400
2.210
2.330
374,839
+0.04(+1.75%)
Jun 21, 2022
2.350
2.370
2.220
2.290
349,947
+0.03(+1.33%)
Jun 17, 2022
2.130
2.290
2.110
2.260
400,512
+0.14(+6.60%)
Jun 16, 2022
2.290
2.290
2.100
2.120
649,393
-0.19(-8.23%)
Jun 15, 2022
2.490
2.500
2.310
2.310
585,827
-0.10(-4.15%)
Jun 14, 2022
2.500
2.510
2.330
2.410
547,760
-0.02(-0.82%)
Jun 13, 2022
2.690
2.690
2.420
2.430
943,744
-0.35(-12.59%)
Jun 10, 2022
2.870
2.985
2.770
2.780
351,297
-0.18(-6.08%)
Jun 09, 2022
3.140
3.160
2.940
2.960
455,818
-0.16(-5.13%)
Jun 08, 2022
3.360
3.380
3.120
3.120
579,850
-0.29(-8.50%)
Jun 07, 2022
2.990
3.430
2.950
3.410
551,951
+0.38(+12.54%)
Jun 06, 2022
3.020
3.055
2.910
3.030
376,424
+0.04(+1.34%)
Jun 03, 2022
2.930
3.000
2.830
2.990
337,166
+0.03(+1.01%)
Jun 02, 2022
2.880
3.010
2.880
2.960
241,855
+0.06(+2.07%)
Jun 01, 2022
3.100
3.100
2.870
2.900
427,496
-0.17(-5.54%)
May 31, 2022
3.080
3.100
2.950
3.070
275,827
-0.06(-1.92%)
May 27, 2022
2.960
3.155
2.950
3.130
371,134
+0.19(+6.46%)
May 26, 2022
2.740
2.965
2.740
2.940
358,063
+0.23(+8.49%)
May 25, 2022
2.590
2.730
2.580
2.710
274,528
+0.09(+3.44%)
May 24, 2022
2.710
2.740
2.570
2.620
433,337
-0.13(-4.73%)
May 23, 2022
2.890
2.890
2.700
2.750
345,670
-0.13(-4.51%)
May 20, 2022
3.090
3.100
2.828
2.880
243,420
-0.14(-4.64%)
May 19, 2022
2.890
3.125
2.890
3.020
424,812
+0.10(+3.42%)
May 18, 2022
3.010
3.110
2.895
2.920
386,469
-0.18(-5.81%)
May 17, 2022
2.940
3.100
2.900
3.100
475,618
+0.28(+9.93%)
May 16, 2022
2.730
2.900
2.710
2.820
428,993
+0.11(+4.06%)
May 13, 2022
2.600
2.740
2.570
2.710
577,622
+0.18(+7.11%)
May 12, 2022
2.520
2.660
2.465
2.530
640,132
-0.04(-1.56%)
May 11, 2022
2.740
2.780
2.560
2.570
556,103
-0.11(-4.10%)
May 10, 2022
3.050
3.080
2.615
2.680
883,226
-0.34(-11.26%)
May 09, 2022
3.240
3.300
3.010
3.020
466,508
-0.28(-8.48%)
May 06, 2022
3.370
3.400
3.260
3.300
362,204
-0.08(-2.37%)
May 05, 2022
3.490
3.520
3.340
3.380
319,665
-0.17(-4.79%)
May 04, 2022
3.540
3.555
3.390
3.550
320,905
+0.01(+0.28%)
May 03, 2022
3.360
3.580
3.360
3.540
478,507
+0.17(+5.04%)
May 02, 2022
3.370
3.420
3.280
3.370
431,822
-0.03(-0.88%)
Apr 29, 2022
3.500
3.680
3.380
3.400
402,222
-0.10(-2.86%)
Apr 28, 2022
3.530
3.540
3.350
3.500
492,931
+0.01(+0.29%)
Apr 27, 2022
3.600
3.610
3.460
3.490
519,854
-0.12(-3.32%)
Apr 26, 2022
3.780
3.780
3.600
3.610
524,525
-0.20(-5.25%)
Apr 25, 2022
3.870
3.919
3.740
3.810
543,468
-0.13(-3.30%)
Apr 22, 2022
4.120
4.120
3.820
3.940
684,435
-0.15(-3.67%)
Apr 21, 2022
4.060
4.310
4.050
4.090
970,112
+0.19(+4.87%)
Apr 20, 2022
3.950
4.010
3.890
3.900
586,942
-0.02(-0.51%)
Apr 19, 2022
3.880
4.040
3.830
3.920
720,968
+0.08(+2.08%)
Apr 18, 2022
3.950
3.950
3.775
3.840
468,061
-0.15(-3.76%)
Apr 14, 2022
4.010
4.120
3.960
3.990
451,321
-0.01(-0.25%)
Apr 13, 2022
3.860
4.070
3.790
4.000
745,567
+0.26(+6.95%)
Apr 12, 2022
3.820
3.820
3.670
3.740
598,216
-0.04(-1.06%)
Apr 11, 2022
3.730
3.860
3.650
3.780
664,162
+0.03(+0.80%)
Apr 08, 2022
3.930
3.930
3.730
3.750
487,984
-0.16(-4.09%)
Apr 07, 2022
3.940
3.960
3.820
3.910
388,780
-0.03(-0.76%)
Apr 06, 2022
4.060
4.080
3.890
3.940
501,796
-0.18(-4.37%)
Apr 05, 2022
4.290
4.360
4.050
4.120
512,581
-0.15(-3.51%)
Apr 04, 2022
4.300
4.320
4.192
4.270
330,393
-0.05(-1.16%)
Apr 01, 2022
4.460
4.490
4.300
4.320
277,487
-0.08(-1.82%)
Mar 31, 2022
4.410
4.470
4.360
4.400
333,133
-0.01(-0.23%)
Mar 30, 2022
4.490
4.500
4.370
4.410
274,048
-0.09(-2.00%)
Mar 29, 2022
4.470
4.620
4.460
4.500
463,344
+0.11(+2.51%)
Mar 28, 2022
4.510
4.530
4.280
4.390
376,355
-0.09(-2.01%)
Mar 25, 2022
4.430
4.520
4.400
4.480
267,597
+0.08(+1.82%)
Mar 24, 2022
4.350
4.460
4.260
4.400
233,617
+0.11(+2.56%)
Mar 23, 2022
4.340
4.360
4.230
4.290
227,565
-0.10(-2.28%)
Mar 22, 2022
4.290
4.400
4.230
4.390
308,436
+0.16(+3.78%)
Mar 21, 2022
4.220
4.320
4.115
4.230
418,283
-0.01(-0.24%)
Mar 18, 2022
4.260
4.375
4.225
4.240
814,742
-0.03(-0.70%)
Mar 17, 2022
4.160
4.290
4.130
4.270
404,654
+0.02(+0.47%)
Mar 16, 2022
4.180
4.290
4.110
4.250
660,401
+0.12(+2.91%)
Mar 15, 2022
4.180
4.280
4.035
4.130
674,252
+0.00(+0.00%)
Mar 14, 2022
4.060
4.180
3.935
4.130
495,654
+0.12(+2.99%)
Mar 11, 2022
4.260
4.260
4.000
4.010
490,998
-0.19(-4.52%)
Mar 10, 2022
4.200
4.060
4.200
360,699
-0.08(-1.87%)
Mar 09, 2022
4.280
4.450
4.230
4.280
450,241
+0.14(+3.38%)
Mar 08, 2022
3.800
4.240
3.748
4.140
700,051
+0.34(+8.95%)
Mar 07, 2022
4.020
4.060
3.750
3.800
647,080
-0.23(-5.71%)
Mar 04, 2022
4.090
4.130
3.990
4.030
586,332
-0.16(-3.82%)
Mar 03, 2022
4.340
4.380
4.130
4.190
398,151
-0.11(-2.56%)
Mar 02, 2022
4.300
4.380
4.240
4.300
329,185
+0.05(+1.18%)
Mar 01, 2022
4.370
4.510
4.120
4.250
677,719
-0.10(-2.30%)
Feb 28, 2022
4.460
4.490
4.320
4.350
569,616
-0.23(-5.02%)
Feb 25, 2022
4.600
4.660
4.500
4.580
409,974
+0.02(+0.44%)
Feb 24, 2022
4.240
4.575
4.150
4.560
516,622
+0.12(+2.70%)
Feb 23, 2022
4.660
4.670
4.440
4.440
714,921
-0.17(-3.69%)
Feb 22, 2022
4.690
4.810
4.570
4.610
510,216
-0.13(-2.74%)
Feb 18, 2022
4.740
0
-0.20(-4.05%)
Feb 17, 2022
4.900
5.000
4.830
4.940
389,730
-0.03(-0.60%)
Feb 16, 2022
4.950
5.160
4.890
4.970
649,115
+0.01(+0.20%)
Feb 15, 2022
4.650
4.980
4.580
4.960
570,587
+0.46(+10.22%)
Feb 14, 2022
4.640
4.780
4.460
4.500
714,220
-0.16(-3.33%)
Feb 11, 2022
5.030
5.030
4.580
4.655
977,384
-0.34(-6.90%)
Feb 10, 2022
4.770
5.150
4.560
5.000
1,297,205
-0.29(-5.48%)
Feb 09, 2022
5.120
5.360
5.070
5.290
930,035
+0.19(+3.73%)
Feb 08, 2022
5.020
5.170
4.980
5.100
558,208
+0.13(+2.62%)
Feb 07, 2022
4.900
5.090
4.810
4.970
646,609
+0.19(+3.97%)
Feb 04, 2022
4.860
4.860
4.600
4.780
712,430
-0.19(-3.82%)
Feb 03, 2022
5.070
4.920
4.970
371,700
-0.21(-4.05%)
Feb 02, 2022
5.150
5.250
4.980
5.180
441,763
+0.08(+1.57%)
Feb 01, 2022
5.050
5.170
5.010
5.100
425,061
+0.10(+2.00%)
Jan 31, 2022
4.610
5.000
485,474
+0.33(+7.07%)
Jan 28, 2022
4.750
4.790
4.450
4.670
443,312
+0.00(+0.00%)
Jan 27, 2022
4.790
4.940
4.610
4.670
405,760
-0.10(-2.10%)
Jan 26, 2022
4.890
4.980
4.745
4.770
389,592
-0.05(-1.04%)
Jan 25, 2022
4.660
4.880
4.650
4.820
544,018
+0.05(+1.05%)
Jan 24, 2022
4.800
4.820
4.510
4.770
735,037
-0.12(-2.45%)
Jan 21, 2022
5.070
5.090
4.870
4.890
645,619
-0.23(-4.49%)
Jan 20, 2022
5.340
5.450
5.085
5.120
370,035
-0.14(-2.66%)
Jan 19, 2022
5.480
5.480
5.240
5.260
446,894
-0.21(-3.84%)
Jan 18, 2022
5.600
5.680
5.450
5.470
445,433
-0.21(-3.70%)
Jan 14, 2022
5.680
0
-0.14(-2.41%)
Jan 13, 2022
5.620
5.980
5.620
5.820
704,825
+0.23(+4.11%)
Jan 12, 2022
5.690
5.690
5.520
5.590
416,802
-0.03(-0.53%)
Jan 11, 2022
5.560
5.740
5.510
5.620
434,682
+0.07(+1.26%)
Jan 10, 2022
5.680
5.720
5.505
5.550
487,667
-0.13(-2.29%)
Jan 07, 2022
5.610
5.810
5.550
5.680
534,728
-0.11(-1.90%)
Jan 06, 2022
5.890
5.970
5.730
5.790
417,332
-0.06(-1.03%)
Jan 05, 2022
6.000
6.150
5.800
5.850
585,767
-0.08(-1.35%)
Jan 04, 2022
5.870
6.170
5.870
5.930
626,590
+0.10(+1.72%)
Jan 03, 2022
5.700
5.920
5.600
5.830
647,325
+0.23(+4.11%)
Dec 31, 2021
5.630
5.730
5.570
5.600
422,543
-0.04(-0.71%)
Dec 30, 2021
5.570
5.810
5.570
5.640
514,438
+0.01(+0.18%)
Dec 29, 2021
5.820
5.850
5.570
5.630
639,476
-0.24(-4.09%)
Dec 28, 2021
5.630
5.970
5.600
5.870
773,695
+0.24(+4.26%)
Dec 27, 2021
5.580
5.750
5.500
5.630
680,092
-0.13(-2.26%)
Dec 23, 2021
5.760
5.820
5.700
5.760
338,461
+0.06(+1.05%)
Dec 22, 2021
5.560
5.795
5.450
5.700
693,012
+0.15(+2.70%)
Dec 21, 2021
5.380
5.645
5.370
5.550
1,059,799
+0.21(+3.93%)
Dec 20, 2021
5.420
5.420
5.155
5.340
1,277,671
-0.19(-3.44%)
Dec 17, 2021
5.500
5.750
5.420
5.530
962,631
+0.02(+0.36%)
Dec 16, 2021
5.710
5.750
5.340
5.510
957,808
-0.09(-1.61%)
Dec 15, 2021
5.630
5.630
5.424
5.600
721,216
-0.04(-0.71%)
Dec 14, 2021
5.560
5.840
5.560
5.640
1,050,801
-0.15(-2.51%)
Dec 13, 2021
5.870
6.000
5.450
5.785
1,377,889
+0.06(+1.13%)
Dec 10, 2021
6.170
6.350
5.310
5.720
5,434,073
-1.36(-19.21%)
Dec 09, 2021
7.090
7.185
6.970
7.080
394,250
-0.17(-2.34%)
Dec 08, 2021
7.110
7.380
7.020
7.250
320,769
+0.20(+2.84%)
Dec 07, 2021
7.290
7.341
7.040
7.050
273,747
-0.03(-0.42%)
Dec 06, 2021
7.000
7.340
6.930
7.080
568,821
+0.26(+3.81%)
Dec 03, 2021
7.130
7.130
6.730
6.820
377,665
-0.28(-3.94%)
Dec 02, 2021
6.830
7.130
6.770
7.100
600,687
+0.38(+5.65%)
Dec 01, 2021
7.330
7.470
6.692
6.720
599,773
-0.34(-4.82%)
Nov 30, 2021
7.040
7.110
6.820
7.060
782,182
-0.10(-1.40%)
Nov 29, 2021
7.340
7.395
7.020
7.160
467,148
-0.06(-0.83%)
Nov 26, 2021
7.340
7.350
6.800
7.220
757,840
-0.46(-5.99%)
Nov 24, 2021
7.610
7.819
7.580
7.680
197,572
-0.03(-0.39%)
Nov 23, 2021
7.820
7.920
7.700
7.710
316,617
-0.14(-1.78%)
Nov 22, 2021
7.840
8.030
7.750
7.850
402,327
+0.04(+0.51%)
Nov 19, 2021
7.910
7.970
7.650
7.810
451,557
-0.23(-2.86%)
Nov 18, 2021
8.130
8.070
7.860
8.040
308,367
-0.08(-0.99%)
Nov 17, 2021
8.130
8.220
8.000
8.120
223,852
-0.06(-0.73%)
Nov 16, 2021
8.400
8.400
7.995
8.180
573,901
-0.24(-2.85%)
Nov 15, 2021
8.450
8.600
8.330
8.420
218,466
+0.00(+0.00%)
Nov 12, 2021
8.600
8.600
8.340
8.420
288,122
-0.22(-2.55%)
Nov 11, 2021
8.720
8.790
8.610
8.640
248,153
-0.08(-0.92%)
Nov 10, 2021
8.690
8.720
377,974
-0.17(-1.91%)
Nov 09, 2021
8.860
8.910
8.450
8.890
377,787
+0.12(+1.37%)
Nov 08, 2021
9.130
9.180
8.710
8.770
616,490
+0.07(+0.80%)
Nov 05, 2021
8.060
8.730
8.040
8.700
1,344,112
+0.96(+12.40%)
Nov 04, 2021
7.970
8.075
7.690
7.740
375,299
-0.23(-2.89%)
Nov 03, 2021
7.650
8.150
7.650
7.970
500,755
+0.26(+3.37%)
Nov 02, 2021
7.800
7.840
7.620
7.710
321,179
-0.10(-1.28%)
Nov 01, 2021
7.550
7.916
7.540
7.810
328,424
+0.27(+3.58%)
Oct 29, 2021
7.610
7.660
7.500
7.540
359,443
-0.03(-0.40%)
Oct 28, 2021
7.610
7.659
7.570
247,089
+0.00(+0.00%)
Oct 27, 2021
7.800
7.800
7.550
7.570
416,281
-0.22(-2.82%)
Oct 26, 2021
8.020
7.765
7.790
348,993
-0.15(-1.89%)
Oct 25, 2021
7.860
8.040
7.810
7.940
399,397
+0.05(+0.63%)
Oct 22, 2021
7.750
7.940
7.650
7.890
335,862
+0.07(+0.90%)
Oct 21, 2021
7.550
7.840
7.470
7.820
857,196
+0.38(+5.11%)
Oct 20, 2021
7.450
7.620
7.320
7.440
318,979
+0.00(+0.00%)
Oct 19, 2021
7.530
7.590
7.400
7.440
452,918
-0.11(-1.46%)
Oct 18, 2021
7.600
7.680
7.490
7.550
326,981
-0.07(-0.92%)
Oct 15, 2021
7.830
7.990
7.585
7.620
618,751
-0.06(-0.78%)
Oct 14, 2021
7.720
7.800
7.640
7.680
210,386
+0.02(+0.26%)
Oct 13, 2021
7.950
7.950
7.590
7.660
377,959
-0.26(-3.28%)
Oct 12, 2021
7.820
7.950
7.736
7.920
249,781
+0.07(+0.89%)
Oct 11, 2021
7.900
8.048
7.780
7.850
208,881
-0.01(-0.13%)
Oct 08, 2021
7.720
7.930
7.650
7.860
285,857
+0.12(+1.55%)
Oct 07, 2021
7.870
7.890
7.710
7.740
228,592
-0.04(-0.51%)
Oct 06, 2021
7.750
7.852
7.530
7.780
355,085
-0.17(-2.14%)
Oct 05, 2021
8.070
8.140
7.870
7.950
240,237
-0.06(-0.75%)
Oct 04, 2021
8.130
8.240
7.900
8.010
366,972
-0.05(-0.62%)
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.