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
Great Ajax Corp
(NY:
AJX
)
3.660
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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
10.05
10.05
9.808
9.948
108,756
-0.01(-0.15%)
Sep 29, 2021
9.926
10.02
9.831
9.963
33,655
+0.02(+0.22%)
Sep 28, 2021
9.845
9.992
9.823
9.941
50,481
+0.04(+0.37%)
Sep 27, 2021
10.01
10.10
9.893
9.904
147,162
-0.04(-0.44%)
Sep 24, 2021
9.897
10.03
9.897
9.948
52,228
-0.02(-0.22%)
Sep 23, 2021
9.742
10.02
9.709
9.971
68,482
+0.18(+1.88%)
Sep 22, 2021
9.882
9.956
9.771
9.786
88,457
-0.04(-0.45%)
Sep 21, 2021
9.926
9.941
9.801
9.831
84,498
+0.01(+0.15%)
Sep 20, 2021
9.867
9.912
9.760
9.816
101,940
-0.18(-1.77%)
Sep 17, 2021
10.04
10.13
9.853
9.993
534,078
-0.02(-0.22%)
Sep 16, 2021
10.07
10.12
9.919
10.01
39,910
-0.04(-0.44%)
Sep 15, 2021
9.978
10.09
9.934
10.06
51,389
+0.05(+0.52%)
Sep 14, 2021
10.13
10.13
9.982
10.01
53,104
-0.06(-0.59%)
Sep 13, 2021
10.13
10.21
10.05
10.07
64,449
+0.01(+0.07%)
Sep 10, 2021
10.10
10.10
9.956
10.06
70,494
-0.05(-0.51%)
Sep 09, 2021
10.24
10.26
10.11
10.11
79,326
-0.12(-1.15%)
Sep 08, 2021
10.00
10.25
9.963
10.23
114,987
+0.24(+2.44%)
Sep 07, 2021
10.28
10.29
9.971
9.985
122,117
-0.26(-2.52%)
Sep 03, 2021
10.33
10.33
10.13
10.24
73,551
-0.04(-0.43%)
Sep 02, 2021
10.45
10.45
10.25
10.29
47,731
-0.13(-1.20%)
Sep 01, 2021
10.44
10.52
10.32
10.41
100,444
-0.01(-0.07%)
Aug 31, 2021
10.21
10.44
10.21
10.42
100,359
+0.19(+1.88%)
Aug 30, 2021
10.27
10.32
10.14
10.23
74,090
-0.01(-0.14%)
Aug 27, 2021
10.08
10.29
10.08
10.24
137,891
+0.18(+1.83%)
Aug 26, 2021
9.897
10.07
9.889
10.06
153,177
+0.12(+1.19%)
Aug 25, 2021
9.978
10.04
9.926
9.941
124,434
-0.01(-0.15%)
Aug 24, 2021
10.03
10.07
9.948
9.956
185,308
+0.01(+0.07%)
Aug 23, 2021
10.01
10.18
9.948
9.948
106,443
-0.03(-0.30%)
Aug 20, 2021
10.04
10.05
9.882
9.978
337,961
-0.13(-1.31%)
Aug 19, 2021
10.04
10.11
9.897
10.11
85,946
+0.01(+0.15%)
Aug 18, 2021
10.05
10.25
10.05
10.10
78,925
-0.04(-0.44%)
Aug 17, 2021
10.05
10.05
10.00
10.14
61,945
+0.04(+0.44%)
Aug 16, 2021
10.25
10.27
10.04
10.10
94,829
-0.19(-1.86%)
Aug 13, 2021
10.31
10.46
10.20
10.29
73,833
+0.00(+0.00%)
Aug 12, 2021
10.19
10.35
10.13
10.29
136,607
+0.18(+1.80%)
Aug 11, 2021
10.17
10.17
9.677
10.11
128,146
-0.06(-0.57%)
Aug 10, 2021
10.13
10.17
10.08
10.16
91,813
+0.13(+1.30%)
Aug 09, 2021
10.03
10.06
9.859
10.03
137,577
+0.05(+0.51%)
Aug 06, 2021
9.554
10.10
9.554
9.983
184,900
+0.50(+5.29%)
Aug 05, 2021
9.198
9.503
9.198
9.481
48,534
+0.27(+2.92%)
Aug 04, 2021
9.133
9.271
9.125
9.212
59,515
-0.02(-0.24%)
Aug 03, 2021
9.343
9.343
9.139
9.234
57,412
-0.06(-0.63%)
Aug 02, 2021
9.278
9.445
9.245
9.292
84,897
+0.08(+0.87%)
Jul 30, 2021
9.423
9.547
9.129
9.212
222,731
-0.27(-2.84%)
Jul 29, 2021
9.503
9.605
9.445
9.481
64,862
+0.01(+0.08%)
Jul 28, 2021
9.394
9.525
9.336
9.474
68,932
+0.03(+0.31%)
Jul 27, 2021
9.445
9.459
9.387
9.445
51,123
-0.07(-0.76%)
Jul 26, 2021
9.459
9.568
9.445
9.518
41,327
+0.12(+1.31%)
Jul 23, 2021
9.394
9.445
9.314
9.394
44,514
+0.00(+0.00%)
Jul 22, 2021
9.561
9.568
9.380
9.394
49,898
-0.22(-2.27%)
Jul 21, 2021
9.481
9.707
9.481
9.612
65,844
+0.12(+1.22%)
Jul 20, 2021
9.387
9.627
9.329
9.496
138,186
+0.19(+2.03%)
Jul 19, 2021
9.525
9.525
9.220
9.307
136,454
-0.25(-2.66%)
Jul 16, 2021
9.496
9.645
9.489
9.561
98,965
+0.05(+0.53%)
Jul 15, 2021
9.242
9.518
9.212
9.510
106,555
+0.25(+2.75%)
Jul 14, 2021
9.307
9.365
9.198
9.256
78,138
-0.01(-0.08%)
Jul 13, 2021
9.532
9.532
9.263
9.263
42,461
-0.25(-2.67%)
Jul 12, 2021
9.445
9.561
9.387
9.518
41,887
+0.11(+1.16%)
Jul 09, 2021
9.300
9.445
9.300
9.409
69,029
+0.20(+2.13%)
Jul 08, 2021
9.292
9.380
9.140
9.212
80,703
-0.19(-2.01%)
Jul 07, 2021
9.510
9.510
9.358
9.401
54,726
-0.07(-0.69%)
Jul 06, 2021
9.576
9.576
9.372
9.467
71,287
-0.07(-0.76%)
Jul 02, 2021
9.445
9.576
9.365
9.539
81,420
+0.00(+0.00%)
Jul 01, 2021
9.445
9.627
9.423
9.539
100,660
+0.11(+1.16%)
Jun 30, 2021
9.481
9.481
9.202
9.430
180,658
+0.31(+3.34%)
Jun 29, 2021
9.118
9.169
9.085
9.125
85,138
+0.04(+0.40%)
Jun 28, 2021
9.125
9.140
8.987
9.089
64,478
+0.00(+0.00%)
Jun 25, 2021
9.343
9.372
9.089
9.089
293,096
-0.25(-2.65%)
Jun 24, 2021
9.329
9.343
9.198
9.336
81,084
+0.04(+0.39%)
Jun 23, 2021
9.307
9.409
9.242
9.300
101,315
+0.00(+0.00%)
Jun 22, 2021
9.256
9.325
9.118
9.300
57,841
+0.04(+0.39%)
Jun 21, 2021
9.045
9.380
8.995
9.263
110,012
+0.29(+3.24%)
Jun 18, 2021
8.835
9.038
8.820
8.973
228,459
+0.01(+0.16%)
Jun 17, 2021
9.118
9.162
8.933
8.958
78,885
-0.18(-1.99%)
Jun 16, 2021
9.060
9.204
9.016
9.140
62,385
+0.05(+0.56%)
Jun 15, 2021
9.169
9.198
9.060
9.089
54,490
-0.11(-1.18%)
Jun 14, 2021
9.300
9.361
9.147
9.198
67,545
-0.11(-1.17%)
Jun 11, 2021
9.278
9.358
9.198
9.307
56,843
-0.01(-0.16%)
Jun 10, 2021
9.438
9.568
9.321
9.321
79,296
-0.17(-1.84%)
Jun 09, 2021
9.481
9.641
9.467
9.496
119,789
+0.06(+0.62%)
Jun 08, 2021
9.256
9.459
9.233
9.438
166,462
+0.19(+2.04%)
Jun 07, 2021
9.212
9.263
9.191
9.249
93,138
+0.04(+0.39%)
Jun 04, 2021
9.191
9.263
9.060
9.212
80,248
+0.06(+0.63%)
Jun 03, 2021
9.125
9.176
9.096
9.154
36,725
+0.00(+0.00%)
Jun 02, 2021
9.198
9.249
9.133
9.154
58,323
-0.01(-0.08%)
Jun 01, 2021
9.183
9.256
9.118
9.162
133,893
+0.01(+0.08%)
May 28, 2021
9.220
9.220
9.050
9.154
86,273
+0.00(+0.00%)
May 27, 2021
9.256
9.263
9.154
9.154
79,363
-0.07(-0.79%)
May 26, 2021
9.125
9.263
9.089
9.227
50,004
+0.12(+1.28%)
May 25, 2021
9.263
9.263
9.103
9.111
131,849
-0.12(-1.26%)
May 24, 2021
9.096
9.242
8.995
9.227
92,558
+0.20(+2.17%)
May 21, 2021
9.133
9.183
8.980
9.031
190,999
+0.03(+0.32%)
May 20, 2021
8.965
9.045
8.871
9.002
50,947
+0.01(+0.08%)
May 19, 2021
8.900
9.009
8.791
8.995
89,464
+0.02(+0.24%)
May 18, 2021
9.001
9.123
8.966
8.973
130,167
-0.02(-0.24%)
May 17, 2021
8.944
9.008
8.844
8.994
103,926
+0.10(+1.13%)
May 14, 2021
8.787
8.915
8.772
8.894
104,822
+0.16(+1.80%)
May 13, 2021
8.586
8.758
8.551
8.737
79,636
+0.20(+2.35%)
May 12, 2021
8.894
8.894
8.515
8.536
146,542
-0.34(-3.87%)
May 11, 2021
8.815
8.887
8.636
8.880
158,716
-0.14(-1.51%)
May 10, 2021
9.044
9.159
8.949
9.016
159,647
+0.01(+0.08%)
May 07, 2021
8.722
9.016
8.722
9.008
177,207
+0.21(+2.36%)
May 06, 2021
8.715
8.808
8.652
8.801
120,005
+0.04(+0.49%)
May 05, 2021
8.722
8.780
8.593
8.758
108,686
+0.11(+1.32%)
May 04, 2021
8.801
8.801
8.622
8.644
125,494
-0.14(-1.63%)
May 03, 2021
8.758
8.801
8.679
8.787
116,999
+0.05(+0.57%)
Apr 30, 2021
8.708
8.801
8.694
8.737
94,755
-0.04(-0.41%)
Apr 29, 2021
8.844
8.858
8.730
8.772
94,958
-0.03(-0.33%)
Apr 28, 2021
8.694
8.873
8.694
8.801
158,800
+0.12(+1.40%)
Apr 27, 2021
8.722
8.787
8.622
8.679
106,331
-0.01(-0.16%)
Apr 26, 2021
8.787
8.830
8.686
8.694
122,975
+0.04(+0.50%)
Apr 23, 2021
8.593
8.715
8.593
8.651
233,394
+0.09(+1.09%)
Apr 22, 2021
8.515
8.636
8.443
8.558
267,119
+0.13(+1.53%)
Apr 21, 2021
8.178
8.429
8.136
8.429
184,239
+0.26(+3.15%)
Apr 20, 2021
8.114
8.214
8.000
8.171
221,557
+0.06(+0.71%)
Apr 19, 2021
8.186
8.250
8.014
8.114
299,336
-0.11(-1.39%)
Apr 16, 2021
8.264
8.279
8.121
8.229
112,923
+0.01(+0.09%)
Apr 15, 2021
8.257
8.286
8.114
8.221
101,159
+0.01(+0.09%)
Apr 14, 2021
8.221
8.300
8.164
8.214
124,959
-0.03(-0.35%)
Apr 13, 2021
8.193
8.271
8.064
8.243
89,887
+0.01(+0.17%)
Apr 12, 2021
8.164
8.250
8.150
8.229
79,224
+0.06(+0.79%)
Apr 09, 2021
8.193
8.271
8.093
8.164
107,892
-0.06(-0.70%)
Apr 08, 2021
8.100
8.221
8.057
8.221
170,371
+0.08(+0.97%)
Apr 07, 2021
8.164
8.178
8.064
8.143
114,111
+0.01(+0.18%)
Apr 06, 2021
8.221
8.221
8.085
8.128
126,991
-0.04(-0.44%)
Apr 05, 2021
8.307
8.307
8.064
8.164
149,368
-0.01(-0.17%)
Apr 01, 2021
7.899
8.178
7.871
8.178
188,392
+0.38(+4.86%)
Mar 31, 2021
8.121
8.271
7.778
7.799
640,834
-0.32(-3.96%)
Mar 30, 2021
8.035
8.143
7.957
8.121
145,744
+0.11(+1.43%)
Mar 29, 2021
8.229
8.365
8.000
8.007
121,633
-0.19(-2.36%)
Mar 26, 2021
8.200
8.214
7.957
8.200
163,236
+0.11(+1.42%)
Mar 25, 2021
7.871
8.229
7.749
8.085
337,119
+0.16(+1.99%)
Mar 24, 2021
8.515
8.622
7.892
7.928
406,610
-0.36(-4.40%)
Mar 23, 2021
8.307
8.608
7.792
8.293
365,913
-0.45(-5.16%)
Mar 22, 2021
8.880
8.880
8.679
8.744
86,395
-0.11(-1.21%)
Mar 19, 2021
8.951
9.059
8.588
8.851
300,897
-0.14(-1.51%)
Mar 18, 2021
9.087
9.302
8.915
8.987
286,801
-0.04(-0.48%)
Mar 17, 2021
8.908
9.030
8.851
9.030
92,305
+0.05(+0.56%)
Mar 16, 2021
9.050
9.072
8.909
8.980
107,322
-0.16(-1.70%)
Mar 15, 2021
8.874
9.142
8.825
9.135
108,491
+0.20(+2.29%)
Mar 12, 2021
8.754
8.987
8.754
8.930
127,343
+0.16(+1.77%)
Mar 11, 2021
8.697
8.782
8.570
8.775
92,212
+0.20(+2.30%)
Mar 10, 2021
8.500
8.613
8.401
8.577
173,477
+0.15(+1.76%)
Mar 09, 2021
8.472
8.528
8.344
8.429
139,610
-0.04(-0.50%)
Mar 08, 2021
8.239
8.514
8.239
8.472
147,095
+0.14(+1.70%)
Mar 05, 2021
8.295
8.396
8.038
8.330
185,420
+0.30(+3.78%)
Mar 04, 2021
8.246
8.246
8.013
8.027
130,433
-0.16(-1.98%)
Mar 03, 2021
8.210
8.366
8.161
8.189
73,189
+0.04(+0.43%)
Mar 02, 2021
8.126
8.178
8.013
8.154
39,388
+0.00(+0.00%)
Mar 01, 2021
8.041
8.232
8.034
8.154
125,371
+0.21(+2.67%)
Feb 26, 2021
7.794
8.027
7.794
7.942
96,463
+0.11(+1.35%)
Feb 25, 2021
7.907
7.992
7.744
7.836
217,665
-0.04(-0.54%)
Feb 24, 2021
7.617
7.935
7.575
7.879
107,909
+0.33(+4.40%)
Feb 23, 2021
7.702
7.702
7.476
7.547
60,214
-0.11(-1.38%)
Feb 22, 2021
7.441
7.723
7.293
7.653
110,679
+0.31(+4.23%)
Feb 19, 2021
7.307
7.483
7.307
7.342
76,916
+0.05(+0.68%)
Feb 18, 2021
7.490
7.504
7.271
7.293
97,153
-0.19(-2.55%)
Feb 17, 2021
7.646
7.667
7.455
7.483
76,588
-0.20(-2.57%)
Feb 16, 2021
7.674
7.723
7.589
7.681
71,981
+0.06(+0.74%)
Feb 12, 2021
7.519
7.667
7.519
7.624
52,835
+0.08(+1.12%)
Feb 11, 2021
7.504
7.582
7.455
7.540
70,112
+0.06(+0.85%)
Feb 10, 2021
7.483
7.555
7.441
7.476
46,564
+0.04(+0.57%)
Feb 09, 2021
7.462
7.528
7.434
7.434
55,018
-0.09(-1.22%)
Feb 08, 2021
7.399
7.526
7.384
7.526
86,994
+0.17(+2.30%)
Feb 05, 2021
7.370
7.399
7.314
7.356
54,818
-0.01(-0.10%)
Feb 04, 2021
7.229
7.385
7.215
7.363
52,861
+0.11(+1.46%)
Feb 03, 2021
7.046
7.271
7.031
7.257
112,345
+0.16(+2.19%)
Feb 02, 2021
7.123
7.158
7.017
7.102
81,907
+0.07(+1.00%)
Feb 01, 2021
6.961
7.081
6.791
7.031
106,648
+0.08(+1.12%)
Jan 29, 2021
7.173
7.173
6.897
6.954
104,396
-0.25(-3.43%)
Jan 28, 2021
7.166
7.271
7.003
7.201
136,689
+0.04(+0.49%)
Jan 27, 2021
7.243
7.271
6.996
7.166
150,092
-0.19(-2.59%)
Jan 26, 2021
7.511
7.564
7.307
7.356
72,853
-0.08(-1.14%)
Jan 25, 2021
7.483
7.605
7.368
7.441
72,308
-0.14(-1.86%)
Jan 22, 2021
7.356
7.582
7.338
7.582
77,624
+0.08(+1.03%)
Jan 21, 2021
7.448
7.568
7.391
7.504
77,135
+0.06(+0.76%)
Jan 20, 2021
7.342
7.476
7.342
7.448
66,286
+0.08(+1.05%)
Jan 19, 2021
7.413
7.476
7.271
7.370
155,832
-0.10(-1.32%)
Jan 15, 2021
7.533
7.533
7.363
7.469
64,309
-0.14(-1.86%)
Jan 14, 2021
7.483
7.674
7.399
7.610
84,747
+0.19(+2.57%)
Jan 13, 2021
7.441
7.508
7.377
7.420
48,057
-0.04(-0.47%)
Jan 12, 2021
7.427
7.483
7.335
7.455
98,177
+0.06(+0.76%)
Jan 11, 2021
7.363
7.455
7.314
7.399
51,778
-0.04(-0.47%)
Jan 08, 2021
7.455
7.492
7.250
7.434
36,970
-0.02(-0.28%)
Jan 07, 2021
7.497
7.554
7.356
7.455
64,419
-0.06(-0.84%)
Jan 06, 2021
7.300
7.586
7.300
7.519
133,539
+0.34(+4.72%)
Jan 05, 2021
7.250
7.377
7.116
7.180
101,874
-0.07(-0.97%)
Jan 04, 2021
7.391
7.391
7.074
7.250
168,868
-0.13(-1.82%)
Dec 31, 2020
7.384
7.384
7.384
130,523
+0.04(+0.58%)
Dec 30, 2020
7.208
7.370
7.208
7.342
130,523
+0.09(+1.27%)
Dec 29, 2020
7.236
7.335
7.095
7.250
151,466
+0.01(+0.10%)
Dec 28, 2020
7.278
7.519
7.236
7.243
94,613
-0.07(-0.97%)
Dec 24, 2020
7.391
7.391
7.222
7.314
16,431
-0.04(-0.48%)
Dec 23, 2020
7.264
7.462
7.201
7.349
71,169
+0.07(+0.97%)
Dec 22, 2020
7.300
7.342
7.166
7.278
121,074
+0.04(+0.49%)
Dec 21, 2020
7.123
7.257
7.062
7.243
132,953
+0.08(+1.08%)
Dec 18, 2020
7.511
7.560
7.166
7.166
264,177
-0.32(-4.34%)
Dec 17, 2020
7.384
7.545
7.314
7.490
143,736
+0.14(+1.92%)
Dec 16, 2020
7.462
7.501
7.307
7.349
124,444
-0.12(-1.61%)
Dec 15, 2020
7.349
7.497
7.328
7.469
67,670
+0.15(+2.03%)
Dec 14, 2020
7.413
7.519
7.286
7.321
93,207
-0.06(-0.86%)
Dec 11, 2020
7.406
7.519
7.328
7.384
81,873
-0.06(-0.85%)
Dec 10, 2020
7.561
7.561
7.328
7.448
77,717
-0.11(-1.49%)
Dec 09, 2020
7.554
7.589
7.420
7.561
99,060
+0.09(+1.23%)
Dec 08, 2020
7.363
7.526
7.328
7.469
71,095
+0.09(+1.24%)
Dec 07, 2020
7.469
7.469
7.243
7.377
62,719
-0.07(-0.95%)
Dec 04, 2020
7.194
7.462
7.177
7.448
80,882
+0.32(+4.46%)
Dec 03, 2020
7.123
7.307
7.081
7.130
54,104
+0.04(+0.50%)
Dec 02, 2020
7.017
7.102
6.975
7.095
39,497
+0.08(+1.11%)
Dec 01, 2020
7.067
7.187
6.961
7.017
124,374
+0.01(+0.20%)
Nov 30, 2020
7.257
7.257
6.926
7.003
129,241
-0.24(-3.31%)
Nov 27, 2020
7.208
7.243
7.095
7.243
59,209
+0.05(+0.69%)
Nov 25, 2020
7.194
7.349
7.123
7.194
92,356
-0.07(-0.97%)
Nov 24, 2020
6.897
7.271
6.897
7.264
137,481
+0.35(+5.11%)
Nov 23, 2020
6.961
7.137
6.890
6.911
123,876
-0.01(-0.10%)
Nov 20, 2020
6.841
6.918
6.805
6.918
91,647
+0.01(+0.20%)
Nov 19, 2020
6.876
6.933
6.781
6.904
106,970
+0.03(+0.41%)
Nov 18, 2020
6.975
7.109
6.869
6.876
107,087
-0.08(-1.12%)
Nov 17, 2020
6.862
7.053
6.798
6.954
80,675
+0.01(+0.10%)
Nov 16, 2020
6.869
7.003
6.814
6.947
102,845
+0.18(+2.61%)
Nov 13, 2020
6.537
6.798
6.502
6.770
86,265
+0.32(+5.04%)
Nov 12, 2020
6.445
6.549
6.286
6.445
180,384
-0.10(-1.48%)
Nov 11, 2020
6.577
6.577
6.355
6.542
225,078
-0.03(-0.53%)
Nov 10, 2020
6.217
6.612
6.134
6.577
213,621
+0.42(+6.75%)
Nov 09, 2020
5.960
6.279
5.808
6.161
283,971
+0.46(+8.15%)
Nov 06, 2020
5.565
5.725
5.528
5.697
314,114
+0.17(+3.14%)
Nov 05, 2020
5.468
5.576
5.468
5.524
177,668
+0.04(+0.76%)
Nov 04, 2020
5.496
5.593
5.357
5.482
89,725
-0.08(-1.49%)
Nov 03, 2020
5.517
5.631
5.480
5.565
96,782
+0.12(+2.16%)
Nov 02, 2020
5.378
5.496
5.358
5.447
119,689
+0.12(+2.34%)
Oct 30, 2020
5.323
5.385
5.246
5.323
132,600
-0.01(-0.13%)
Oct 29, 2020
5.378
5.461
5.267
5.330
117,502
-0.08(-1.54%)
Oct 28, 2020
5.399
5.461
5.302
5.413
185,090
-0.08(-1.39%)
Oct 27, 2020
5.524
5.593
5.454
5.489
144,260
-0.04(-0.75%)
Oct 26, 2020
5.621
5.621
5.399
5.531
144,049
-0.12(-2.21%)
Oct 23, 2020
5.544
5.725
5.538
5.655
157,129
+0.12(+2.26%)
Oct 22, 2020
5.614
5.655
5.496
5.531
166,570
-0.05(-0.87%)
Oct 21, 2020
5.648
5.655
5.558
5.579
88,364
-0.08(-1.35%)
Oct 20, 2020
5.669
5.719
5.628
5.655
71,387
+0.05(+0.87%)
Oct 19, 2020
5.739
5.752
5.586
5.607
93,025
-0.13(-2.29%)
Oct 16, 2020
5.808
5.849
5.717
5.739
70,556
-0.08(-1.31%)
Oct 15, 2020
5.745
5.891
5.690
5.815
139,465
+0.06(+1.08%)
Oct 14, 2020
5.898
5.926
5.718
5.752
193,231
-0.16(-2.70%)
Oct 13, 2020
5.829
5.953
5.801
5.912
130,913
+0.01(+0.23%)
Oct 12, 2020
5.967
5.995
5.856
5.898
140,654
-0.08(-1.39%)
Oct 09, 2020
6.099
6.099
5.967
5.981
173,145
-0.04(-0.69%)
Oct 08, 2020
5.926
6.069
5.897
6.023
133,723
+0.10(+1.64%)
Oct 07, 2020
5.877
6.023
5.801
5.926
298,388
+0.09(+1.54%)
Oct 06, 2020
5.849
6.085
5.822
5.836
162,068
+0.01(+0.24%)
Oct 05, 2020
5.981
6.127
5.739
5.822
403,476
-0.22(-3.67%)
Oct 02, 2020
5.829
6.134
5.800
6.043
179,349
+0.02(+0.35%)
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.