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
Broadwind Energy Inc
(NQ:
BWEN
)
3.430
+0.710 (+26.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2022
2.310
2.339
2.170
2.170
123,346
-0.13(-5.65%)
Mar 30, 2022
2.340
2.395
2.270
2.300
74,541
-0.06(-2.54%)
Mar 29, 2022
2.220
2.429
2.210
2.360
105,669
+0.09(+3.96%)
Mar 28, 2022
2.320
2.350
2.220
2.270
104,846
-0.02(-0.87%)
Mar 25, 2022
2.200
2.400
2.150
2.290
246,879
+0.07(+3.15%)
Mar 24, 2022
2.160
2.240
2.150
2.220
56,123
+0.08(+3.74%)
Mar 23, 2022
2.180
2.260
2.130
2.140
89,441
-0.07(-3.17%)
Mar 22, 2022
2.170
2.270
2.160
2.210
98,986
+0.06(+2.79%)
Mar 21, 2022
2.210
2.251
2.080
2.150
95,969
-0.10(-4.44%)
Mar 18, 2022
2.070
2.250
2.070
2.250
132,862
+0.15(+7.14%)
Mar 17, 2022
2.060
2.140
2.031
2.100
71,194
+0.02(+0.96%)
Mar 16, 2022
2.040
2.120
2.020
2.080
92,756
+0.06(+2.97%)
Mar 15, 2022
1.930
2.040
1.900
2.020
154,498
+0.11(+5.76%)
Mar 14, 2022
2.100
2.120
1.880
1.910
184,264
-0.17(-8.17%)
Mar 11, 2022
2.280
2.280
2.070
2.080
121,958
-0.17(-7.56%)
Mar 10, 2022
2.260
2.270
2.130
2.250
216,331
-0.08(-3.43%)
Mar 09, 2022
2.370
2.461
2.250
2.330
305,344
+0.01(+0.43%)
Mar 08, 2022
2.030
2.550
2.030
2.320
1,788,936
+0.30(+14.85%)
Mar 07, 2022
1.880
2.080
1.880
2.020
812,507
+0.15(+8.02%)
Mar 04, 2022
1.970
2.000
1.850
1.870
178,909
-0.15(-7.43%)
Mar 03, 2022
2.180
2.191
2.000
2.020
155,192
-0.20(-9.01%)
Mar 02, 2022
2.100
2.250
2.000
2.220
305,755
-0.05(-2.20%)
Mar 01, 2022
2.250
2.500
2.220
2.270
655,738
+0.10(+4.61%)
Feb 28, 2022
2.010
2.240
1.970
2.170
399,445
+0.15(+7.43%)
Feb 25, 2022
1.880
2.050
1.872
2.020
220,601
+0.14(+7.16%)
Feb 24, 2022
1.600
1.890
1.540
1.885
467,987
+0.15(+8.33%)
Feb 23, 2022
1.760
1.820
1.720
1.740
166,433
-0.02(-1.14%)
Feb 22, 2022
1.860
1.890
1.750
1.760
150,154
-0.08(-4.35%)
Feb 18, 2022
1.840
0
-0.04(-2.13%)
Feb 17, 2022
1.900
1.927
1.850
1.880
77,154
-0.06(-3.09%)
Feb 16, 2022
1.910
1.950
1.850
1.940
67,787
+0.02(+1.04%)
Feb 15, 2022
1.790
1.920
1.780
1.920
165,275
+0.19(+10.98%)
Feb 14, 2022
1.730
1.811
1.730
1.730
89,510
-0.01(-0.57%)
Feb 11, 2022
1.860
1.880
1.720
1.740
209,831
-0.11(-5.95%)
Feb 10, 2022
1.860
1.970
1.780
1.850
313,111
-0.09(-4.64%)
Feb 09, 2022
1.910
1.990
1.820
1.940
676,775
+0.09(+4.86%)
Feb 08, 2022
1.790
1.970
1.700
1.850
3,885,428
+0.14(+8.19%)
Feb 07, 2022
1.690
1.740
1.660
1.710
118,949
+0.04(+2.40%)
Feb 04, 2022
1.660
1.710
1.620
1.670
134,255
-0.01(-0.60%)
Feb 03, 2022
1.700
1.680
84,028
-0.03(-1.75%)
Feb 02, 2022
1.890
1.890
1.681
1.710
237,576
-0.14(-7.57%)
Feb 01, 2022
1.820
1.890
1.740
1.850
208,111
+0.08(+4.52%)
Jan 31, 2022
1.650
1.770
501,678
+0.13(+7.93%)
Jan 28, 2022
1.580
1.640
1.520
1.640
108,740
+0.06(+3.80%)
Jan 27, 2022
1.710
1.710
1.550
1.580
138,293
-0.10(-5.95%)
Jan 26, 2022
1.710
1.790
1.650
1.680
88,874
+0.00(+0.00%)
Jan 25, 2022
1.610
1.710
1.580
1.680
176,421
+0.01(+0.60%)
Jan 24, 2022
1.670
1.700
1.550
1.670
353,787
-0.04(-2.34%)
Jan 21, 2022
1.800
1.840
1.700
1.710
200,607
-0.14(-7.57%)
Jan 20, 2022
1.850
1.940
1.810
1.850
122,184
+0.04(+2.21%)
Jan 19, 2022
1.940
1.959
1.780
1.810
192,239
-0.08(-4.23%)
Jan 18, 2022
1.870
1.970
1.860
1.890
291,549
+0.04(+2.16%)
Jan 14, 2022
1.850
0
+0.06(+3.35%)
Jan 13, 2022
1.750
1.830
1.750
1.790
112,187
+0.00(+0.00%)
Jan 12, 2022
1.800
1.880
1.760
1.790
148,799
-0.01(-0.56%)
Jan 11, 2022
1.780
1.810
1.735
1.800
124,460
+0.03(+1.69%)
Jan 10, 2022
1.760
1.790
1.720
1.770
172,202
-0.02(-1.12%)
Jan 07, 2022
1.870
1.920
1.780
1.790
190,109
-0.10(-5.29%)
Jan 06, 2022
1.910
1.920
1.820
1.890
152,122
+0.01(+0.53%)
Jan 05, 2022
2.060
2.085
1.870
1.880
180,116
-0.19(-9.18%)
Jan 04, 2022
2.050
2.120
1.950
2.070
199,674
+0.05(+2.48%)
Jan 03, 2022
1.910
2.060
1.900
2.020
214,389
+0.14(+7.45%)
Dec 31, 2021
1.910
1.980
1.880
1.880
312,595
-0.06(-3.09%)
Dec 30, 2021
1.880
2.000
1.880
1.940
271,123
+0.06(+3.19%)
Dec 29, 2021
1.990
1.990
1.880
1.880
303,525
-0.09(-4.57%)
Dec 28, 2021
2.000
2.030
1.930
1.970
267,645
-0.05(-2.48%)
Dec 27, 2021
2.050
2.070
2.006
2.020
147,878
-0.03(-1.46%)
Dec 23, 2021
2.030
2.100
2.020
2.050
111,865
+0.01(+0.49%)
Dec 22, 2021
2.080
2.090
2.010
2.040
106,867
-0.02(-0.97%)
Dec 21, 2021
2.040
2.070
1.980
2.060
167,321
+0.10(+5.10%)
Dec 20, 2021
1.970
1.990
1.900
1.960
224,227
-0.10(-4.85%)
Dec 17, 2021
1.980
2.098
1.930
2.060
111,656
+0.05(+2.49%)
Dec 16, 2021
2.120
2.143
1.960
2.010
187,204
-0.07(-3.37%)
Dec 15, 2021
2.070
2.120
1.960
2.080
257,556
+0.01(+0.48%)
Dec 14, 2021
2.120
2.160
2.030
2.070
136,282
-0.06(-2.82%)
Dec 13, 2021
2.160
2.190
2.100
2.130
201,520
-0.06(-2.74%)
Dec 10, 2021
2.220
2.300
2.100
2.190
163,187
-0.02(-0.90%)
Dec 09, 2021
2.270
2.370
2.200
2.210
194,164
-0.11(-4.74%)
Dec 08, 2021
2.310
2.390
2.248
2.320
187,185
+0.02(+0.87%)
Dec 07, 2021
2.290
2.380
2.290
2.300
172,596
+0.07(+3.14%)
Dec 06, 2021
2.150
2.260
2.050
2.230
358,576
+0.13(+6.19%)
Dec 03, 2021
2.280
2.280
2.080
2.100
292,822
-0.16(-7.08%)
Dec 02, 2021
2.220
2.300
2.160
2.260
351,460
+0.06(+2.73%)
Dec 01, 2021
2.490
2.490
2.200
2.200
540,132
-0.22(-9.09%)
Nov 30, 2021
2.420
2.500
2.420
2.420
347,358
-0.06(-2.42%)
Nov 29, 2021
2.620
2.620
2.450
2.480
219,333
-0.10(-3.88%)
Nov 26, 2021
2.420
2.590
2.411
2.580
186,217
-0.02(-0.77%)
Nov 24, 2021
2.540
2.670
2.470
2.600
260,813
+0.09(+3.59%)
Nov 23, 2021
2.570
2.783
2.510
2.510
549,405
-0.24(-8.73%)
Nov 22, 2021
2.730
2.840
2.640
2.750
386,719
-0.01(-0.36%)
Nov 19, 2021
2.650
2.870
2.580
2.760
421,024
+0.10(+3.76%)
Nov 18, 2021
2.900
2.690
2.660
2.660
940,772
-0.23(-7.96%)
Nov 17, 2021
3.080
3.090
2.840
2.890
527,976
-0.24(-7.67%)
Nov 16, 2021
3.110
3.140
3.000
3.130
332,290
+0.03(+0.97%)
Nov 15, 2021
3.320
3.390
3.060
3.100
500,856
-0.29(-8.55%)
Nov 12, 2021
3.380
3.490
3.210
3.390
303,833
+0.01(+0.30%)
Nov 11, 2021
3.270
3.420
3.189
3.380
335,368
+0.11(+3.36%)
Nov 10, 2021
2.910
3.270
1,059,385
+0.00(+0.00%)
Nov 09, 2021
3.510
3.550
3.100
3.270
976,801
-0.24(-6.84%)
Nov 08, 2021
3.390
3.690
3.356
3.510
2,195,444
+0.38(+12.14%)
Nov 05, 2021
3.110
3.180
3.050
3.130
313,191
+0.09(+2.96%)
Nov 04, 2021
3.300
3.310
3.020
3.040
493,386
-0.25(-7.60%)
Nov 03, 2021
3.150
3.340
3.100
3.290
415,766
+0.11(+3.46%)
Nov 02, 2021
3.210
3.220
3.050
3.180
355,474
-0.02(-0.63%)
Nov 01, 2021
2.970
3.225
3.082
3.200
766,953
+0.29(+9.97%)
Oct 29, 2021
2.840
2.930
2.822
2.910
223,384
+0.07(+2.46%)
Oct 28, 2021
2.780
2.910
2.780
2.840
563,699
+0.08(+2.90%)
Oct 27, 2021
2.850
2.870
2.730
2.760
398,729
-0.06(-2.13%)
Oct 26, 2021
3.010
2.800
2.820
382,962
-0.08(-2.76%)
Oct 25, 2021
2.810
2.940
2.802
2.900
380,160
+0.09(+3.20%)
Oct 22, 2021
3.000
3.020
2.790
2.810
631,713
-0.21(-6.95%)
Oct 21, 2021
3.000
3.160
2.980
3.020
423,597
-0.05(-1.63%)
Oct 20, 2021
3.100
3.230
3.000
3.070
387,577
+0.00(+0.00%)
Oct 19, 2021
3.100
3.150
2.930
3.070
599,977
+0.03(+0.99%)
Oct 18, 2021
3.050
3.270
3.000
3.040
824,022
-0.08(-2.56%)
Oct 15, 2021
3.380
3.382
3.020
3.120
2,103,969
-0.34(-9.83%)
Oct 14, 2021
2.940
3.560
2.917
3.460
5,729,483
+0.71(+25.82%)
Oct 13, 2021
2.750
2.770
2.660
2.750
299,521
+0.01(+0.36%)
Oct 12, 2021
2.590
2.770
2.590
2.740
199,288
+0.16(+6.20%)
Oct 11, 2021
2.550
2.660
2.520
2.580
323,843
+0.02(+0.78%)
Oct 08, 2021
2.650
2.718
2.520
2.560
385,745
-0.11(-4.12%)
Oct 07, 2021
2.560
2.750
2.510
2.670
346,637
+0.16(+6.37%)
Oct 06, 2021
2.680
2.680
2.460
2.510
584,242
-0.18(-6.69%)
Oct 05, 2021
2.810
2.810
2.625
2.690
346,252
+0.00(+0.00%)
Oct 04, 2021
3.000
3.000
2.645
2.690
713,508
-0.28(-9.43%)
Oct 01, 2021
2.600
3.060
2.540
2.970
1,608,876
+0.38(+14.67%)
Sep 30, 2021
2.590
2.808
2.500
2.590
1,362,751
+0.13(+5.28%)
Sep 29, 2021
2.540
2.680
2.360
2.460
4,303,078
-0.11(-4.28%)
Sep 28, 2021
2.730
2.730
2.470
2.570
997,232
-0.17(-6.20%)
Sep 27, 2021
2.740
2.809
2.610
2.740
1,046,925
+0.03(+1.11%)
Sep 24, 2021
2.810
2.855
2.668
2.710
710,067
-0.12(-4.24%)
Sep 23, 2021
3.070
3.070
2.770
2.830
1,265,545
-0.27(-8.71%)
Sep 22, 2021
2.930
3.170
2.930
3.100
388,007
+0.16(+5.44%)
Sep 21, 2021
2.900
2.995
2.810
2.940
234,917
+0.09(+3.16%)
Sep 20, 2021
2.920
2.950
2.780
2.850
210,385
-0.14(-4.68%)
Sep 17, 2021
2.920
3.010
2.870
2.990
350,966
+0.05(+1.70%)
Sep 16, 2021
2.960
3.030
2.912
2.940
105,873
-0.04(-1.34%)
Sep 15, 2021
3.070
3.085
2.940
2.980
245,987
-0.07(-2.30%)
Sep 14, 2021
3.080
3.146
3.020
3.050
141,847
-0.02(-0.65%)
Sep 13, 2021
3.000
3.200
2.930
3.070
292,775
+0.11(+3.72%)
Sep 10, 2021
2.930
3.060
2.930
2.960
233,601
+0.03(+1.02%)
Sep 09, 2021
3.010
3.070
2.930
2.930
303,737
-0.12(-3.93%)
Sep 08, 2021
3.190
3.190
3.020
3.050
281,035
-0.10(-3.17%)
Sep 07, 2021
3.220
3.320
3.150
3.150
144,254
-0.08(-2.48%)
Sep 03, 2021
3.230
3.260
3.170
3.230
125,331
-0.01(-0.31%)
Sep 02, 2021
3.190
3.250
3.172
3.240
120,351
+0.07(+2.21%)
Sep 01, 2021
3.210
3.239
3.130
3.170
118,447
-0.03(-0.94%)
Aug 31, 2021
3.190
3.260
3.130
3.200
229,077
+0.06(+1.91%)
Aug 30, 2021
3.350
3.350
3.100
3.140
152,889
-0.17(-5.14%)
Aug 27, 2021
3.170
3.420
3.132
3.310
264,863
+0.14(+4.42%)
Aug 26, 2021
3.170
3.250
3.030
3.170
364,810
+0.01(+0.32%)
Aug 25, 2021
3.240
3.260
3.120
3.160
289,324
-0.05(-1.56%)
Aug 24, 2021
3.100
3.260
3.100
3.210
310,096
+0.11(+3.55%)
Aug 23, 2021
3.160
3.260
3.060
3.100
361,960
-0.01(-0.32%)
Aug 20, 2021
3.030
3.170
3.020
3.110
310,879
+0.05(+1.63%)
Aug 19, 2021
3.070
3.130
3.010
3.060
258,494
-0.05(-1.61%)
Aug 18, 2021
3.210
3.220
3.030
3.110
272,975
-0.09(-2.81%)
Aug 17, 2021
3.080
3.228
3.030
3.200
212,561
+0.11(+3.56%)
Aug 16, 2021
3.370
3.405
3.000
3.090
581,836
-0.33(-9.65%)
Aug 13, 2021
3.700
3.700
3.400
3.420
234,888
-0.26(-7.07%)
Aug 12, 2021
3.790
3.830
3.650
3.680
127,234
-0.15(-3.92%)
Aug 11, 2021
3.980
3.992
3.740
3.830
231,926
-0.12(-3.04%)
Aug 10, 2021
3.930
4.070
3.870
3.950
126,264
-0.01(-0.25%)
Aug 09, 2021
3.500
4.060
3.450
3.960
374,424
+0.43(+12.18%)
Aug 06, 2021
4.000
4.000
3.500
3.530
448,459
-0.28(-7.35%)
Aug 05, 2021
3.630
3.880
3.630
3.810
174,179
+0.17(+4.67%)
Aug 04, 2021
3.820
3.850
3.529
3.640
326,941
-0.12(-3.19%)
Aug 03, 2021
3.830
3.960
3.720
3.760
139,896
-0.09(-2.34%)
Aug 02, 2021
3.840
4.050
3.800
3.850
144,668
+0.05(+1.32%)
Jul 30, 2021
3.890
3.970
3.800
3.800
86,061
-0.12(-3.06%)
Jul 29, 2021
3.860
4.020
3.860
3.920
84,998
+0.08(+2.08%)
Jul 28, 2021
3.810
3.873
3.670
3.840
151,445
+0.06(+1.59%)
Jul 27, 2021
3.880
3.900
3.670
3.780
279,074
-0.13(-3.32%)
Jul 26, 2021
3.990
4.080
3.852
3.910
118,898
-0.09(-2.25%)
Jul 23, 2021
4.170
4.310
3.950
4.000
116,251
-0.14(-3.38%)
Jul 22, 2021
4.280
4.337
4.050
4.140
170,811
-0.18(-4.17%)
Jul 21, 2021
4.090
4.320
4.080
4.320
162,199
+0.28(+6.93%)
Jul 20, 2021
3.910
4.130
3.814
4.040
179,899
+0.17(+4.39%)
Jul 19, 2021
4.000
4.010
3.750
3.870
263,862
-0.13(-3.25%)
Jul 16, 2021
4.170
4.170
4.000
4.000
131,631
-0.14(-3.38%)
Jul 15, 2021
4.220
4.340
4.070
4.140
190,978
-0.15(-3.50%)
Jul 14, 2021
4.490
4.490
4.150
4.290
331,350
-0.18(-4.03%)
Jul 13, 2021
4.380
4.530
4.290
4.470
225,959
+0.08(+1.82%)
Jul 12, 2021
4.410
4.460
4.330
4.390
113,015
-0.06(-1.35%)
Jul 09, 2021
4.440
4.470
4.340
4.450
109,422
+0.07(+1.60%)
Jul 08, 2021
4.320
4.500
4.210
4.380
181,567
-0.09(-2.01%)
Jul 07, 2021
4.430
4.480
4.180
4.470
224,504
+0.04(+0.90%)
Jul 06, 2021
4.420
4.473
4.323
4.430
152,664
+0.00(+0.00%)
Jul 02, 2021
4.560
4.575
4.320
4.430
145,222
-0.12(-2.64%)
Jul 01, 2021
4.600
4.600
4.450
4.550
123,546
+0.02(+0.44%)
Jun 30, 2021
4.680
4.690
4.505
4.530
454,882
-0.19(-4.03%)
Jun 29, 2021
4.710
4.825
4.530
4.720
374,691
+0.02(+0.43%)
Jun 28, 2021
4.900
4.970
4.660
4.700
493,143
-0.22(-4.47%)
Jun 25, 2021
4.970
5.070
4.880
4.920
325,743
-0.04(-0.81%)
Jun 24, 2021
4.910
5.010
4.760
4.960
407,615
+0.07(+1.43%)
Jun 23, 2021
4.580
4.910
4.580
4.890
372,186
+0.31(+6.77%)
Jun 22, 2021
4.440
4.610
4.370
4.580
175,743
+0.15(+3.39%)
Jun 21, 2021
4.480
4.490
4.350
4.430
151,593
-0.03(-0.67%)
Jun 18, 2021
4.610
4.700
4.450
4.460
380,639
-0.23(-4.90%)
Jun 17, 2021
4.650
4.840
4.560
4.690
248,279
+0.03(+0.64%)
Jun 16, 2021
5.060
5.060
4.570
4.660
414,916
-0.35(-6.99%)
Jun 15, 2021
4.640
5.180
4.500
5.010
534,646
+0.34(+7.28%)
Jun 14, 2021
4.870
4.888
4.630
4.670
209,187
-0.16(-3.31%)
Jun 11, 2021
4.710
4.880
4.710
4.830
158,389
+0.20(+4.32%)
Jun 10, 2021
5.100
5.120
4.610
4.630
401,753
-0.44(-8.68%)
Jun 09, 2021
4.940
5.190
4.800
5.070
389,557
+0.22(+4.54%)
Jun 08, 2021
4.940
4.975
4.720
4.850
308,679
+0.06(+1.25%)
Jun 07, 2021
4.680
4.810
4.530
4.790
255,930
+0.12(+2.57%)
Jun 04, 2021
4.820
4.880
4.610
4.670
272,490
-0.13(-2.71%)
Jun 03, 2021
4.850
5.050
4.700
4.800
321,111
-0.08(-1.64%)
Jun 02, 2021
5.250
5.270
4.760
4.880
468,481
-0.27(-5.24%)
Jun 01, 2021
4.720
5.340
4.670
5.150
764,844
+0.43(+9.11%)
May 28, 2021
4.750
4.779
4.520
4.720
301,785
+0.03(+0.64%)
May 27, 2021
4.340
4.770
4.310
4.690
509,797
+0.42(+9.84%)
May 26, 2021
4.060
4.280
4.010
4.270
346,703
+0.30(+7.56%)
May 25, 2021
4.060
4.210
3.910
3.970
478,340
-0.16(-3.87%)
May 24, 2021
4.220
4.301
4.040
4.130
515,931
-0.09(-2.13%)
May 21, 2021
4.540
4.620
4.125
4.220
652,939
-0.15(-3.43%)
May 20, 2021
4.170
4.400
4.050
4.370
570,250
+0.21(+5.05%)
May 19, 2021
4.100
4.300
4.020
4.160
362,974
-0.07(-1.65%)
May 18, 2021
4.390
4.390
4.100
4.230
358,297
-0.18(-4.08%)
May 17, 2021
4.390
4.500
4.250
4.410
321,311
+0.03(+0.68%)
May 14, 2021
4.360
4.550
4.300
4.380
293,368
+0.08(+1.86%)
May 13, 2021
4.450
4.640
4.230
4.300
273,898
-0.07(-1.60%)
May 12, 2021
4.610
4.700
4.280
4.370
371,663
-0.30(-6.42%)
May 11, 2021
4.300
4.680
4.200
4.670
290,884
+0.23(+5.18%)
May 10, 2021
4.790
4.850
4.380
4.440
285,079
-0.38(-7.88%)
May 07, 2021
5.030
5.030
4.560
4.820
398,679
+0.22(+4.78%)
May 06, 2021
4.760
4.800
4.460
4.600
276,218
-0.16(-3.36%)
May 05, 2021
5.110
5.170
4.670
4.760
316,587
-0.21(-4.23%)
May 04, 2021
5.130
5.130
4.770
4.970
537,262
-0.27(-5.15%)
May 03, 2021
5.190
5.300
5.040
5.240
278,669
+0.07(+1.35%)
Apr 30, 2021
5.320
5.570
5.170
5.170
218,400
-0.26(-4.79%)
Apr 29, 2021
5.700
5.700
5.320
5.430
248,527
-0.18(-3.21%)
Apr 28, 2021
5.460
5.620
5.270
5.610
157,141
+0.10(+1.81%)
Apr 27, 2021
5.710
5.900
5.410
5.510
400,640
-0.16(-2.82%)
Apr 26, 2021
5.360
5.720
5.310
5.670
333,936
+0.44(+8.41%)
Apr 23, 2021
5.350
5.380
5.120
5.230
348,000
-0.04(-0.76%)
Apr 22, 2021
5.200
5.670
5.160
5.270
401,493
+0.11(+2.13%)
Apr 21, 2021
4.810
5.160
4.700
5.160
369,250
+0.33(+6.83%)
Apr 20, 2021
4.890
4.960
4.610
4.830
505,280
-0.06(-1.23%)
Apr 19, 2021
5.170
5.180
4.770
4.890
384,930
-0.34(-6.50%)
Apr 16, 2021
5.180
5.330
5.070
5.230
301,600
+0.07(+1.36%)
Apr 15, 2021
5.390
5.390
4.820
5.160
584,782
-0.14(-2.64%)
Apr 14, 2021
5.380
5.700
5.230
5.300
386,684
-0.07(-1.30%)
Apr 13, 2021
5.280
5.370
5.160
5.370
281,165
+0.03(+0.56%)
Apr 12, 2021
5.630
5.640
5.200
5.340
649,914
-0.35(-6.15%)
Apr 09, 2021
5.910
5.986
5.660
5.690
395,600
-0.33(-5.48%)
Apr 08, 2021
6.020
6.090
5.750
6.020
350,848
+0.05(+0.84%)
Apr 07, 2021
6.190
6.340
5.860
5.970
728,415
-0.44(-6.86%)
Apr 06, 2021
5.820
6.430
5.710
6.410
1,088,102
+0.75(+13.25%)
Apr 05, 2021
6.280
6.390
5.650
5.660
828,411
-0.53(-8.56%)
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.