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
Greenpro Capital Corp
(NQ:
GRNQ
)
0.9601
-0.0199 (-2.03%)
Streaming Delayed Price
Updated: 11:00 AM EDT, Sep 19, 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 (%)
Feb 28, 2023
1.390
1.429
1.380
1.429
8,432
+0.03(+2.08%)
Feb 27, 2023
1.400
1.440
1.400
1.400
6,535
+0.02(+1.45%)
Feb 24, 2023
1.420
1.430
1.370
1.380
5,215
-0.01(-0.72%)
Feb 23, 2023
1.400
1.403
1.375
1.390
4,212
-0.02(-1.42%)
Feb 22, 2023
1.370
1.420
1.370
1.410
9,989
+0.01(+0.71%)
Feb 21, 2023
1.410
1.540
1.375
1.400
32,847
+0.00(+0.00%)
Feb 17, 2023
1.380
1.430
1.350
1.400
14,454
+0.00(+0.36%)
Feb 16, 2023
1.370
1.440
1.370
1.395
6,949
-0.02(-1.52%)
Feb 15, 2023
1.400
1.430
1.380
1.417
11,601
+0.02(+1.18%)
Feb 14, 2023
1.410
1.415
1.370
1.400
6,654
-0.01(-0.36%)
Feb 13, 2023
1.340
1.440
1.340
1.405
7,966
+0.02(+1.38%)
Feb 10, 2023
1.350
1.420
1.350
1.386
9,244
+0.00(+0.04%)
Feb 09, 2023
1.433
1.450
1.355
1.385
28,197
-0.04(-3.12%)
Feb 08, 2023
1.430
1.565
1.320
1.430
69,262
-0.03(-2.05%)
Feb 07, 2023
1.610
1.650
1.450
1.460
267,923
-0.12(-7.58%)
Feb 06, 2023
1.480
1.600
1.460
1.580
660,045
+0.11(+7.47%)
Feb 03, 2023
1.400
1.510
1.400
1.470
11,615
+0.03(+2.08%)
Feb 02, 2023
1.440
1.540
1.410
1.440
30,723
+0.04(+2.85%)
Feb 01, 2023
1.330
1.430
1.330
1.400
47,318
+0.02(+1.46%)
Jan 31, 2023
1.450
1.500
1.360
1.380
25,680
-0.07(-4.83%)
Jan 30, 2023
1.660
1.700
1.450
1.450
116,603
-0.19(-11.59%)
Jan 27, 2023
1.620
1.640
1.540
1.640
25,852
+0.04(+2.51%)
Jan 26, 2023
1.590
1.640
1.520
1.600
61,446
-0.04(-2.44%)
Jan 25, 2023
1.550
1.650
1.540
1.640
17,274
-0.01(-0.61%)
Jan 24, 2023
1.560
1.650
1.540
1.650
13,121
+0.02(+1.23%)
Jan 23, 2023
1.620
1.660
1.531
1.630
19,792
+0.04(+2.51%)
Jan 20, 2023
1.524
1.605
1.460
1.590
8,520
+0.06(+3.97%)
Jan 19, 2023
1.575
1.600
1.450
1.529
25,115
-0.01(-0.37%)
Jan 18, 2023
1.730
1.730
1.510
1.535
52,460
-0.15(-8.63%)
Jan 17, 2023
1.790
1.790
1.680
1.680
69,090
+0.01(+0.60%)
Jan 13, 2023
1.660
1.770
1.600
1.670
85,358
+0.09(+5.70%)
Jan 12, 2023
1.430
1.630
1.390
1.580
120,571
+0.20(+14.49%)
Jan 11, 2023
1.300
1.390
1.296
1.380
18,959
+0.06(+4.55%)
Jan 10, 2023
1.350
1.390
1.300
1.320
16,321
+0.03(+2.33%)
Jan 09, 2023
1.420
1.420
1.260
1.290
58,343
-0.03(-2.64%)
Jan 06, 2023
1.228
1.470
1.228
1.325
97,905
+0.10(+8.61%)
Jan 05, 2023
1.110
1.230
1.110
1.220
30,334
+0.06(+5.17%)
Jan 04, 2023
1.110
1.160
1.100
1.160
36,972
+0.06(+5.94%)
Jan 03, 2023
1.030
1.100
1.030
1.095
41,218
+0.01(+1.39%)
Dec 30, 2022
1.060
1.120
1.060
1.080
22,996
+0.03(+2.86%)
Dec 29, 2022
1.020
1.101
1.020
1.050
22,138
-0.00(-0.03%)
Dec 28, 2022
1.110
1.106
1.031
1.050
17,313
-0.06(-5.38%)
Dec 27, 2022
1.060
1.110
1.000
1.110
21,934
+0.03(+3.05%)
Dec 23, 2022
1.070
1.080
1.020
1.077
5,164
+0.06(+5.60%)
Dec 22, 2022
1.070
1.079
1.000
1.020
32,364
-0.09(-8.08%)
Dec 21, 2022
1.069
1.110
1.050
1.110
24,652
+0.05(+5.18%)
Dec 20, 2022
1.081
1.085
1.050
1.055
24,158
-0.04(-3.21%)
Dec 19, 2022
1.110
1.130
1.085
1.090
20,891
-0.06(-5.22%)
Dec 16, 2022
1.110
1.160
1.080
1.150
23,241
+0.00(+0.00%)
Dec 15, 2022
1.100
1.160
1.100
1.150
1,741
-0.01(-0.86%)
Dec 14, 2022
1.170
1.200
1.133
1.160
14,459
-0.02(-1.69%)
Dec 13, 2022
1.050
1.295
1.050
1.180
82,569
+0.07(+6.31%)
Dec 12, 2022
1.080
1.130
1.080
1.110
28,167
-0.04(-3.48%)
Dec 09, 2022
1.070
1.150
1.070
1.150
11,649
+0.04(+3.60%)
Dec 08, 2022
1.100
1.170
1.080
1.110
16,634
+0.01(+0.91%)
Dec 07, 2022
1.150
1.170
1.070
1.100
25,924
-0.01(-0.90%)
Dec 06, 2022
1.140
1.180
1.110
1.110
7,073
-0.06(-5.38%)
Dec 05, 2022
1.110
1.190
1.110
1.173
18,333
+0.03(+2.42%)
Dec 02, 2022
1.110
1.190
1.020
1.145
52,340
-0.01(-1.26%)
Dec 01, 2022
1.140
1.176
1.140
1.160
26,201
+0.00(+0.00%)
Nov 30, 2022
1.140
1.180
1.110
1.160
15,401
+0.01(+0.87%)
Nov 29, 2022
1.060
1.180
1.060
1.150
14,731
+0.06(+5.50%)
Nov 28, 2022
1.060
1.110
1.060
1.090
17,938
-0.01(-0.91%)
Nov 25, 2022
1.080
1.100
1.080
1.100
1,585
+0.00(+0.00%)
Nov 23, 2022
1.110
1.110
1.090
1.100
5,660
-0.01(-0.90%)
Nov 22, 2022
1.070
1.130
1.050
1.110
12,765
+0.04(+3.74%)
Nov 21, 2022
1.130
1.130
1.070
1.070
13,726
-0.07(-6.05%)
Nov 18, 2022
1.190
1.250
1.110
1.139
76,947
+0.02(+1.69%)
Nov 17, 2022
1.130
1.190
1.100
1.120
51,912
-0.06(-5.08%)
Nov 16, 2022
1.180
1.180
1.150
1.180
9,458
+0.00(+0.43%)
Nov 15, 2022
1.170
1.190
1.160
1.175
28,456
+0.03(+2.58%)
Nov 14, 2022
1.110
1.170
1.110
1.145
10,906
-0.02(-1.68%)
Nov 11, 2022
1.100
1.170
1.080
1.165
74,705
+0.11(+10.95%)
Nov 10, 2022
1.080
1.090
1.040
1.050
52,278
+0.01(+0.96%)
Nov 09, 2022
1.100
1.138
1.040
1.040
37,218
-0.10(-8.82%)
Nov 08, 2022
1.187
1.190
1.130
1.141
15,942
+0.02(+1.39%)
Nov 07, 2022
1.160
1.180
1.120
1.125
24,211
-0.05(-4.66%)
Nov 04, 2022
1.110
1.260
1.110
1.180
148,339
+0.07(+6.31%)
Nov 03, 2022
1.150
1.170
1.050
1.110
49,025
+0.00(+0.00%)
Nov 02, 2022
1.130
1.131
1.100
1.110
18,333
-0.02(-1.76%)
Nov 01, 2022
1.180
1.180
1.110
1.130
23,196
+0.01(+0.88%)
Oct 31, 2022
1.080
1.190
1.080
1.120
21,195
-0.04(-3.45%)
Oct 28, 2022
1.170
1.240
1.160
1.160
17,821
-0.04(-2.96%)
Oct 27, 2022
1.200
1.210
1.160
1.195
7,899
-0.00(-0.38%)
Oct 26, 2022
1.160
1.210
1.157
1.200
11,530
+0.02(+1.69%)
Oct 25, 2022
1.170
1.220
1.167
1.180
37,296
+0.03(+2.61%)
Oct 24, 2022
1.170
1.170
1.100
1.150
18,784
-0.03(-2.54%)
Oct 21, 2022
1.240
1.240
1.155
1.180
28,421
+0.03(+2.61%)
Oct 20, 2022
1.180
1.220
1.150
1.150
33,918
-0.07(-5.74%)
Oct 19, 2022
1.290
1.290
1.190
1.220
23,920
-0.06(-4.69%)
Oct 18, 2022
1.150
1.280
1.150
1.280
64,708
+0.13(+11.30%)
Oct 17, 2022
1.110
1.200
1.110
1.150
61,674
-0.06(-4.96%)
Oct 14, 2022
1.200
1.210
1.170
1.210
15,796
-0.02(-1.63%)
Oct 13, 2022
1.260
1.280
1.170
1.230
96,311
-0.04(-3.15%)
Oct 12, 2022
1.200
1.285
1.187
1.270
92,918
+0.12(+10.43%)
Oct 11, 2022
1.170
1.233
1.100
1.150
76,964
-0.02(-1.71%)
Oct 10, 2022
1.320
1.330
1.160
1.170
62,163
-0.18(-13.33%)
Oct 07, 2022
1.400
1.410
1.332
1.350
25,923
-0.08(-5.59%)
Oct 06, 2022
1.580
1.630
1.380
1.430
180,516
-0.10(-6.54%)
Oct 05, 2022
1.470
1.570
1.420
1.530
109,242
+0.03(+2.00%)
Oct 04, 2022
1.380
1.590
1.370
1.500
206,925
+0.13(+9.49%)
Oct 03, 2022
1.350
1.380
1.323
1.370
20,531
+0.03(+1.86%)
Sep 30, 2022
1.300
1.380
1.300
1.345
20,175
+0.03(+2.67%)
Sep 29, 2022
1.420
1.420
1.310
1.310
6,078
-0.06(-4.38%)
Sep 28, 2022
1.330
1.429
1.320
1.370
27,631
+0.04(+3.01%)
Sep 27, 2022
1.470
1.520
1.330
1.330
9,499
-0.01(-0.75%)
Sep 26, 2022
1.390
1.400
1.310
1.340
16,153
+0.00(+0.00%)
Sep 23, 2022
1.440
1.442
1.303
1.340
49,646
-0.05(-3.94%)
Sep 22, 2022
1.400
1.457
1.370
1.395
51,202
-0.05(-3.79%)
Sep 21, 2022
1.470
1.500
1.440
1.450
11,584
-0.02(-1.36%)
Sep 20, 2022
1.520
1.560
1.450
1.470
33,343
-0.04(-2.65%)
Sep 19, 2022
1.610
1.670
1.510
1.510
64,512
-0.13(-7.93%)
Sep 16, 2022
1.640
1.640
1.586
1.640
22,582
+0.01(+0.61%)
Sep 15, 2022
1.650
1.710
1.600
1.630
47,579
+0.01(+0.62%)
Sep 14, 2022
1.670
1.746
1.600
1.620
152,232
-0.03(-1.82%)
Sep 13, 2022
1.670
1.695
1.630
1.650
30,254
-0.07(-4.07%)
Sep 12, 2022
1.740
1.830
1.640
1.720
166,063
+0.07(+4.24%)
Sep 09, 2022
1.610
1.730
1.570
1.650
104,617
+0.03(+1.85%)
Sep 08, 2022
1.600
1.650
1.560
1.620
140,141
+0.02(+1.25%)
Sep 07, 2022
1.590
1.670
1.570
1.600
81,480
-0.03(-1.84%)
Sep 06, 2022
1.630
1.681
1.560
1.630
221,617
-0.05(-2.98%)
Sep 02, 2022
1.830
1.890
1.610
1.680
432,492
-0.23(-12.04%)
Sep 01, 2022
2.050
2.190
1.730
1.910
1,804,196
-0.63(-24.80%)
Aug 31, 2022
1.540
2.850
1.510
2.540
41,191,400
+0.99(+63.87%)
Aug 30, 2022
1.570
1.655
1.540
1.550
23,037
-0.09(-5.71%)
Aug 29, 2022
1.680
1.680
1.550
1.644
9,131
+0.06(+4.04%)
Aug 26, 2022
1.700
1.725
1.520
1.580
60,839
-0.13(-7.60%)
Aug 25, 2022
1.640
1.740
1.640
1.710
40,221
+0.03(+1.79%)
Aug 24, 2022
1.710
1.740
1.610
1.680
123,983
-0.02(-1.18%)
Aug 23, 2022
1.650
2.160
1.610
1.700
1,449,084
+0.07(+4.29%)
Aug 22, 2022
1.600
1.650
1.552
1.630
37,261
-0.02(-1.21%)
Aug 19, 2022
1.750
1.750
1.615
1.650
41,415
-0.10(-5.71%)
Aug 18, 2022
1.680
1.750
1.660
1.750
39,769
+0.03(+1.74%)
Aug 17, 2022
1.730
1.810
1.660
1.720
78,361
+0.01(+0.58%)
Aug 16, 2022
1.740
1.760
1.680
1.710
92,569
-0.05(-2.84%)
Aug 15, 2022
1.750
1.810
1.720
1.760
70,514
-0.02(-1.12%)
Aug 12, 2022
1.880
1.880
1.710
1.780
170,374
-0.11(-5.82%)
Aug 11, 2022
1.930
2.160
1.750
1.890
637,853
-0.04(-2.07%)
Aug 10, 2022
1.880
1.970
1.800
1.930
273,940
+0.07(+3.76%)
Aug 09, 2022
2.210
2.210
1.810
1.860
345,135
-0.28(-13.08%)
Aug 08, 2022
2.260
2.490
2.080
2.140
441,141
-0.25(-10.46%)
Aug 05, 2022
2.160
2.440
2.020
2.390
1,233,366
-0.02(-0.83%)
Aug 04, 2022
2.040
3.810
2.000
2.410
14,119,465
+0.58(+31.69%)
Aug 03, 2022
1.520
1.840
1.460
1.830
1,945,424
+0.40(+27.97%)
Aug 02, 2022
1.280
1.430
1.280
1.430
142,346
+0.08(+5.93%)
Aug 01, 2022
1.480
1.480
1.320
1.350
88,586
-0.13(-8.79%)
Jul 29, 2022
1.440
1.510
1.410
1.480
114,450
+0.02(+1.37%)
Jul 28, 2022
1.340
1.510
1.280
1.460
224,149
-0.04(-2.73%)
Jul 27, 2022
1.720
1.791
1.498
1.501
126,749
-0.24(-13.79%)
Jul 26, 2022
1.900
1.900
1.700
1.741
69,419
-0.18(-9.18%)
Jul 25, 2022
1.846
1.986
1.824
1.917
55,174
-0.05(-2.79%)
Jul 22, 2022
2.022
2.200
1.950
1.972
28,451
-0.08(-3.76%)
Jul 21, 2022
2.100
2.200
2.005
2.049
58,306
-0.17(-7.74%)
Jul 20, 2022
2.300
2.400
2.180
2.221
114,053
-0.10(-4.43%)
Jul 19, 2022
2.169
2.667
2.106
2.324
383,631
+0.15(+6.75%)
Jul 18, 2022
2.100
2.260
2.056
2.177
135,360
+0.10(+5.02%)
Jul 15, 2022
2.051
2.155
1.971
2.073
10,562
+0.02(+1.07%)
Jul 14, 2022
2.121
2.149
1.990
2.051
27,556
+0.00(+0.15%)
Jul 13, 2022
2.000
2.290
1.952
2.048
85,079
+0.06(+2.91%)
Jul 12, 2022
2.090
2.139
1.961
1.990
29,180
-0.02(-1.14%)
Jul 11, 2022
2.220
2.250
2.013
2.013
53,645
-0.19(-8.42%)
Jul 08, 2022
2.100
2.350
2.000
2.198
173,668
-0.03(-1.35%)
Jul 07, 2022
2.040
2.300
1.977
2.228
136,879
+0.26(+13.44%)
Jul 06, 2022
2.100
2.200
1.801
1.964
37,081
-0.10(-4.66%)
Jul 05, 2022
2.190
2.190
2.010
2.060
14,889
-0.04(-1.86%)
Jul 01, 2022
2.148
2.300
2.040
2.099
9,467
-0.04(-2.01%)
Jun 30, 2022
2.310
2.310
2.110
2.142
23,514
-0.23(-9.89%)
Jun 29, 2022
2.310
2.400
2.100
2.377
55,028
+0.13(+5.83%)
Jun 28, 2022
2.299
2.450
2.100
2.246
50,973
-0.01(-0.62%)
Jun 27, 2022
2.300
2.340
1.900
2.260
114,836
+0.14(+6.60%)
Jun 24, 2022
2.100
2.379
2.052
2.120
40,962
+0.02(+0.90%)
Jun 23, 2022
2.020
2.200
1.925
2.101
102,781
+0.10(+5.05%)
Jun 22, 2022
1.900
2.011
1.804
2.000
104,097
-0.04(-1.72%)
Jun 21, 2022
2.900
2.900
2.030
2.035
176,319
-0.78(-27.84%)
Jun 17, 2022
2.808
2.851
2.800
2.820
7,612
-0.06(-2.02%)
Jun 16, 2022
2.990
3.009
2.800
2.878
18,062
-0.07(-2.44%)
Jun 15, 2022
2.905
3.076
2.818
2.950
8,964
+0.02(+0.82%)
Jun 14, 2022
3.000
3.254
2.801
2.926
15,287
+0.07(+2.56%)
Jun 13, 2022
3.100
3.323
2.850
2.853
31,344
-0.26(-8.50%)
Jun 10, 2022
3.200
3.450
3.100
3.118
36,502
-0.38(-10.91%)
Jun 09, 2022
3.200
4.000
2.980
3.500
166,058
+0.32(+10.06%)
Jun 08, 2022
3.095
3.200
3.010
3.180
20,939
+0.10(+3.15%)
Jun 07, 2022
3.050
3.176
3.050
3.083
11,413
-0.07(-2.13%)
Jun 06, 2022
3.200
3.240
3.092
3.150
29,520
-0.00(-0.06%)
Jun 03, 2022
3.174
3.200
3.055
3.152
8,501
+0.02(+0.74%)
Jun 02, 2022
3.100
3.200
3.000
3.129
17,288
+0.06(+1.96%)
Jun 01, 2022
3.300
3.318
2.990
3.069
26,967
-0.19(-5.69%)
May 31, 2022
3.190
3.400
3.152
3.254
63,801
+0.06(+1.78%)
May 27, 2022
3.150
3.500
3.000
3.197
23,161
+0.14(+4.48%)
May 26, 2022
3.100
3.260
3.000
3.060
19,255
+0.02(+0.62%)
May 25, 2022
3.350
3.350
3.000
3.041
13,569
-0.14(-4.25%)
May 24, 2022
3.349
3.369
3.100
3.176
20,200
-0.19(-5.76%)
May 23, 2022
3.100
3.600
3.100
3.370
84,676
+0.16(+5.02%)
May 20, 2022
3.500
3.772
3.201
3.209
17,763
-0.29(-8.31%)
May 19, 2022
3.400
3.600
3.300
3.500
14,648
+0.02(+0.69%)
May 18, 2022
3.600
3.597
3.350
3.476
15,326
-0.12(-3.36%)
May 17, 2022
3.605
3.879
3.490
3.597
14,309
-0.01(-0.22%)
May 16, 2022
3.600
3.700
3.450
3.605
14,147
+0.02(+0.42%)
May 13, 2022
3.772
3.772
3.510
3.590
23,527
-0.01(-0.17%)
May 12, 2022
3.700
4.000
3.550
3.596
22,285
-0.00(-0.14%)
May 11, 2022
3.830
4.000
3.600
3.601
22,582
-0.14(-3.69%)
May 10, 2022
4.097
4.100
3.202
3.739
51,640
+0.03(+0.78%)
May 09, 2022
4.307
4.450
3.710
3.710
58,042
-0.84(-18.46%)
May 06, 2022
4.950
4.950
4.500
4.550
13,305
-0.35(-7.14%)
May 05, 2022
4.900
4.900
4.651
4.900
12,253
+0.01(+0.20%)
May 04, 2022
4.641
4.890
4.450
4.890
21,522
+0.10(+2.19%)
May 03, 2022
4.400
4.890
4.385
4.785
17,875
+0.38(+8.75%)
May 02, 2022
4.500
4.800
4.400
4.400
14,850
-0.10(-2.22%)
Apr 29, 2022
4.735
4.735
4.441
4.500
17,566
-0.14(-2.98%)
Apr 28, 2022
4.700
4.692
4.499
4.638
22,298
+0.04(+0.83%)
Apr 27, 2022
4.750
4.990
4.300
4.600
55,590
-0.07(-1.41%)
Apr 26, 2022
4.607
4.800
4.589
4.666
20,724
-0.08(-1.77%)
Apr 25, 2022
4.511
4.801
4.500
4.750
18,605
+0.10(+2.15%)
Apr 22, 2022
4.600
4.799
4.600
4.650
21,195
-0.05(-1.06%)
Apr 21, 2022
4.689
4.993
4.608
4.700
32,679
-0.10(-2.08%)
Apr 20, 2022
5.000
5.100
4.800
4.800
46,352
-0.20(-4.00%)
Apr 19, 2022
5.000
5.000
4.880
5.000
25,817
+0.16(+3.37%)
Apr 18, 2022
4.400
5.000
4.350
4.837
50,408
+0.33(+7.27%)
Apr 14, 2022
4.200
4.570
4.200
4.509
31,249
+0.16(+3.66%)
Apr 13, 2022
4.300
4.361
4.100
4.350
6,773
+0.14(+3.23%)
Apr 12, 2022
4.470
4.470
4.100
4.214
21,735
+0.08(+1.94%)
Apr 11, 2022
4.200
4.269
4.120
4.134
16,465
-0.07(-1.57%)
Apr 08, 2022
4.300
4.350
4.110
4.200
20,073
-0.20(-4.50%)
Apr 07, 2022
4.500
4.526
4.148
4.398
17,579
-0.02(-0.50%)
Apr 06, 2022
4.400
4.585
4.306
4.420
22,516
-0.05(-1.10%)
Apr 05, 2022
4.470
4.648
4.450
4.469
8,034
-0.07(-1.48%)
Apr 04, 2022
4.451
4.900
4.300
4.536
67,644
+0.09(+1.93%)
Apr 01, 2022
4.500
4.522
4.300
4.450
43,752
+0.05(+1.14%)
Mar 31, 2022
4.700
4.800
4.336
4.400
33,471
-0.30(-6.38%)
Mar 30, 2022
4.723
4.900
4.500
4.700
12,612
+0.00(+0.00%)
Mar 29, 2022
5.200
5.200
4.651
4.700
36,315
-0.30(-6.00%)
Mar 28, 2022
4.700
5.100
4.701
5.000
40,405
+0.35(+7.60%)
Mar 25, 2022
4.900
4.999
4.415
4.647
47,372
-0.28(-5.70%)
Mar 24, 2022
4.700
5.101
4.502
4.928
88,096
+0.40(+8.83%)
Mar 23, 2022
4.800
4.760
4.304
4.528
34,419
+0.05(+1.09%)
Mar 22, 2022
4.350
4.730
4.250
4.479
82,894
+0.23(+5.39%)
Mar 21, 2022
4.100
4.259
3.974
4.250
22,644
-0.00(-0.07%)
Mar 18, 2022
4.126
4.400
3.970
4.253
47,269
+0.28(+7.13%)
Mar 17, 2022
3.900
4.000
3.721
3.970
21,719
+0.16(+4.09%)
Mar 16, 2022
3.700
3.911
3.510
3.814
35,524
+0.20(+5.50%)
Mar 15, 2022
3.600
3.700
3.500
3.615
22,475
+0.29(+8.82%)
Mar 14, 2022
3.700
3.862
3.300
3.322
48,330
-0.36(-9.70%)
Mar 11, 2022
3.800
4.049
3.600
3.679
12,916
-0.05(-1.39%)
Mar 10, 2022
3.900
4.001
3.640
3.731
16,986
-0.27(-6.73%)
Mar 09, 2022
3.900
4.100
3.600
4.000
85,733
+0.45(+12.61%)
Mar 08, 2022
3.620
3.620
3.420
3.552
38,911
-0.07(-1.88%)
Mar 07, 2022
4.100
4.100
3.600
3.620
32,164
-0.34(-8.66%)
Mar 04, 2022
4.100
4.275
3.950
3.963
17,844
-0.12(-3.01%)
Mar 03, 2022
4.485
4.550
3.900
4.086
40,552
-0.30(-6.82%)
Mar 02, 2022
4.200
4.400
4.099
4.385
26,134
+0.08(+1.98%)
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.