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
Amtech Systems Inc
(NQ:
ASYS
)
5.298
+0.018 (+0.33%)
Streaming Delayed Price
Updated: 10:51 AM EDT, May 21, 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
10.15
10.15
9.760
10.06
85,556
-0.15(-1.47%)
Mar 30, 2022
10.40
10.48
10.16
10.21
42,828
-0.31(-2.95%)
Mar 29, 2022
10.72
10.83
9.684
10.52
75,523
-0.08(-0.75%)
Mar 28, 2022
10.81
10.90
10.55
10.60
66,613
-0.20(-1.85%)
Mar 25, 2022
10.98
10.98
10.64
10.80
20,234
-0.16(-1.46%)
Mar 24, 2022
10.67
10.98
10.62
10.96
13,652
+0.31(+2.91%)
Mar 23, 2022
10.86
10.92
10.61
10.65
34,160
-0.25(-2.29%)
Mar 22, 2022
10.80
11.10
10.54
10.90
116,418
+0.02(+0.18%)
Mar 21, 2022
10.81
10.94
10.42
10.88
75,695
+0.07(+0.65%)
Mar 18, 2022
10.64
10.98
10.64
10.81
64,209
+0.31(+2.95%)
Mar 17, 2022
10.45
10.59
10.38
10.50
15,169
+0.16(+1.55%)
Mar 16, 2022
10.17
10.44
10.10
10.34
40,093
+0.24(+2.38%)
Mar 15, 2022
10.27
10.49
10.10
10.10
18,931
-0.13(-1.27%)
Mar 14, 2022
10.09
10.51
10.04
10.23
91,795
+0.13(+1.29%)
Mar 11, 2022
10.59
10.59
10.07
10.10
30,700
-0.29(-2.79%)
Mar 10, 2022
10.16
10.39
9.980
10.39
31,531
+0.00(+0.00%)
Mar 09, 2022
10.47
10.50
10.31
10.39
13,380
+0.25(+2.47%)
Mar 08, 2022
9.840
10.41
9.790
10.14
56,490
+0.40(+4.11%)
Mar 07, 2022
9.900
10.09
9.690
9.740
130,258
-0.28(-2.79%)
Mar 04, 2022
9.880
10.11
9.670
10.02
38,310
+0.00(+0.00%)
Mar 03, 2022
10.27
10.27
9.920
10.02
16,548
-0.20(-1.96%)
Mar 02, 2022
9.930
10.45
9.790
10.22
31,599
+0.33(+3.34%)
Mar 01, 2022
10.35
10.47
9.823
9.890
72,942
-0.51(-4.90%)
Feb 28, 2022
10.45
10.83
10.28
10.40
36,621
-0.09(-0.86%)
Feb 25, 2022
9.950
10.58
9.880
10.49
124,164
+0.75(+7.70%)
Feb 24, 2022
9.260
9.803
9.251
9.740
89,604
+0.22(+2.31%)
Feb 23, 2022
9.970
10.14
9.420
9.520
109,355
-0.32(-3.25%)
Feb 22, 2022
9.720
9.970
9.650
9.840
99,823
-0.04(-0.40%)
Feb 18, 2022
9.880
0
+0.05(+0.51%)
Feb 17, 2022
9.450
10.02
9.361
9.830
127,810
+0.19(+1.97%)
Feb 16, 2022
8.960
9.645
8.960
9.640
136,481
+0.65(+7.23%)
Feb 15, 2022
8.600
9.460
8.600
8.990
111,262
+0.61(+7.28%)
Feb 14, 2022
8.400
8.650
8.140
8.380
39,404
-0.08(-0.95%)
Feb 11, 2022
9.000
9.220
8.420
8.460
60,768
-0.63(-6.93%)
Feb 10, 2022
9.150
9.460
9.000
9.090
38,441
-0.35(-3.71%)
Feb 09, 2022
8.930
9.680
8.740
9.440
138,535
+0.71(+8.13%)
Feb 08, 2022
8.390
8.837
8.390
8.730
11,114
+0.30(+3.56%)
Feb 07, 2022
8.450
8.730
8.370
8.430
22,715
-0.12(-1.40%)
Feb 04, 2022
8.360
8.630
8.150
8.550
22,861
+0.21(+2.52%)
Feb 03, 2022
8.460
8.489
8.340
26,654
-0.36(-4.14%)
Feb 02, 2022
9.090
9.125
8.505
8.700
31,295
-0.22(-2.47%)
Feb 01, 2022
9.050
9.050
8.650
8.920
56,091
-0.06(-0.67%)
Jan 31, 2022
8.290
8.980
8.980
59,399
+0.66(+7.93%)
Jan 28, 2022
8.060
8.385
7.810
8.320
77,406
+0.26(+3.16%)
Jan 27, 2022
8.600
8.610
8.010
8.065
49,331
-0.47(-5.56%)
Jan 26, 2022
8.740
9.150
8.350
8.540
54,605
+0.03(+0.35%)
Jan 25, 2022
8.390
8.660
8.160
8.510
68,564
-0.07(-0.82%)
Jan 24, 2022
8.170
8.700
7.880
8.580
53,224
+0.22(+2.63%)
Jan 21, 2022
8.350
8.620
8.080
8.360
61,757
+0.00(+0.00%)
Jan 20, 2022
8.540
8.790
8.330
8.360
49,764
-0.06(-0.71%)
Jan 19, 2022
8.820
8.920
8.250
8.420
72,803
-0.45(-5.07%)
Jan 18, 2022
9.470
9.470
8.800
8.870
79,380
-0.56(-5.94%)
Jan 14, 2022
9.430
0
+0.27(+2.95%)
Jan 13, 2022
9.510
9.600
9.080
9.160
40,176
-0.22(-2.35%)
Jan 12, 2022
9.480
9.492
9.240
9.380
17,875
+0.05(+0.54%)
Jan 11, 2022
9.210
9.440
9.070
9.330
25,665
+0.04(+0.43%)
Jan 10, 2022
8.910
9.290
8.690
9.290
60,729
+0.25(+2.77%)
Jan 07, 2022
9.230
9.370
9.010
9.040
51,812
-0.30(-3.21%)
Jan 06, 2022
9.010
9.480
8.860
9.340
71,693
+0.34(+3.78%)
Jan 05, 2022
9.250
9.480
8.880
9.000
53,360
-0.34(-3.64%)
Jan 04, 2022
9.870
9.870
9.210
9.340
80,837
-0.43(-4.40%)
Jan 03, 2022
10.01
10.03
9.510
9.770
41,747
-0.11(-1.11%)
Dec 31, 2021
9.840
10.01
9.740
9.880
43,995
+0.10(+1.02%)
Dec 30, 2021
9.700
9.925
9.510
9.780
54,496
+0.15(+1.56%)
Dec 29, 2021
9.700
9.840
9.489
9.630
43,055
-0.14(-1.43%)
Dec 28, 2021
9.900
9.940
9.460
9.770
47,435
-0.12(-1.21%)
Dec 27, 2021
9.540
9.910
9.540
9.890
52,726
+0.40(+4.21%)
Dec 23, 2021
9.570
9.610
9.140
9.490
96,158
+0.00(+0.00%)
Dec 22, 2021
9.360
9.580
9.215
9.490
47,089
+0.15(+1.61%)
Dec 21, 2021
9.120
9.460
8.940
9.340
86,641
+0.34(+3.78%)
Dec 20, 2021
9.080
9.175
8.890
9.000
61,970
-0.27(-2.91%)
Dec 17, 2021
8.970
9.432
8.970
9.270
52,392
+0.17(+1.87%)
Dec 16, 2021
9.410
9.540
8.880
9.100
70,512
-0.30(-3.19%)
Dec 15, 2021
8.820
9.400
8.660
9.400
105,813
+0.61(+6.94%)
Dec 14, 2021
9.050
9.100
8.490
8.790
293,335
-0.35(-3.83%)
Dec 13, 2021
9.720
9.800
9.050
9.140
148,059
-0.62(-6.35%)
Dec 10, 2021
9.520
9.850
9.390
9.760
126,091
+0.41(+4.39%)
Dec 09, 2021
9.000
9.640
9.000
9.350
115,923
+0.25(+2.75%)
Dec 08, 2021
9.170
9.340
8.820
9.100
192,460
-0.20(-2.15%)
Dec 07, 2021
8.900
9.500
8.900
9.300
331,031
+0.68(+7.89%)
Dec 06, 2021
8.870
8.960
8.375
8.620
253,049
-0.34(-3.79%)
Dec 03, 2021
9.420
9.690
8.820
8.960
218,855
-0.41(-4.38%)
Dec 02, 2021
9.660
9.800
9.210
9.370
190,676
-0.20(-2.09%)
Dec 01, 2021
9.960
10.19
9.570
9.570
101,125
-0.33(-3.33%)
Nov 30, 2021
10.30
10.36
10.00
9.900
179,063
-0.47(-4.53%)
Nov 29, 2021
10.85
10.86
10.27
10.37
127,529
-0.29(-2.72%)
Nov 26, 2021
10.25
10.75
10.02
10.66
100,335
+0.24(+2.30%)
Nov 24, 2021
10.05
10.45
9.850
10.42
82,820
+0.15(+1.46%)
Nov 23, 2021
10.45
10.54
10.00
10.27
142,609
-0.30(-2.84%)
Nov 22, 2021
11.06
11.12
10.27
10.57
285,283
-0.46(-4.17%)
Nov 19, 2021
11.10
11.42
10.90
11.03
189,662
-0.17(-1.52%)
Nov 18, 2021
12.00
11.43
11.00
11.20
979,216
-4.06(-26.61%)
Nov 17, 2021
15.45
15.51
14.77
15.26
289,118
-0.17(-1.10%)
Nov 16, 2021
15.51
15.58
14.90
15.43
159,784
-0.08(-0.52%)
Nov 15, 2021
15.62
15.78
15.25
15.51
116,983
+0.08(+0.52%)
Nov 12, 2021
15.29
15.75
15.11
15.43
108,203
+0.21(+1.38%)
Nov 11, 2021
14.71
15.50
14.49
15.22
123,790
+0.70(+4.82%)
Nov 10, 2021
14.91
14.42
14.52
71,750
-0.54(-3.59%)
Nov 09, 2021
15.47
15.47
14.60
15.06
98,583
-0.38(-2.46%)
Nov 08, 2021
15.09
15.69
14.95
15.44
109,545
+0.42(+2.80%)
Nov 05, 2021
14.94
15.69
14.94
15.02
97,643
+0.08(+0.54%)
Nov 04, 2021
14.74
15.45
14.57
14.94
116,050
+0.22(+1.49%)
Nov 03, 2021
15.02
15.02
14.37
14.72
102,337
-0.30(-2.00%)
Nov 02, 2021
14.74
15.26
14.43
15.02
75,905
+0.14(+0.94%)
Nov 01, 2021
15.04
15.02
14.34
14.88
143,440
-0.14(-0.93%)
Oct 29, 2021
14.66
15.28
14.27
15.02
227,416
+0.17(+1.14%)
Oct 28, 2021
12.40
14.95
12.31
14.85
908,258
+2.41(+19.37%)
Oct 27, 2021
12.37
12.48
12.15
12.44
155,660
+0.11(+0.89%)
Oct 26, 2021
11.97
12.33
165,922
+0.49(+4.14%)
Oct 25, 2021
11.83
12.00
11.49
11.84
59,920
+0.10(+0.85%)
Oct 22, 2021
12.01
12.17
11.62
11.74
28,041
-0.27(-2.25%)
Oct 21, 2021
12.01
12.13
11.48
12.01
70,953
-0.12(-0.99%)
Oct 20, 2021
12.00
12.14
11.79
12.13
68,656
+0.10(+0.83%)
Oct 19, 2021
11.95
12.20
11.74
12.03
31,416
+0.17(+1.43%)
Oct 18, 2021
11.68
12.00
11.63
11.86
74,203
+0.17(+1.45%)
Oct 15, 2021
11.90
11.99
11.56
11.69
44,150
-0.05(-0.43%)
Oct 14, 2021
11.90
12.15
11.57
11.74
36,278
+0.05(+0.43%)
Oct 13, 2021
11.27
11.80
11.01
11.69
65,613
+0.53(+4.75%)
Oct 12, 2021
11.28
11.44
11.11
11.16
50,700
-0.04(-0.36%)
Oct 11, 2021
11.20
11.38
11.05
11.20
52,402
+0.02(+0.18%)
Oct 08, 2021
11.20
11.34
10.99
11.18
35,842
-0.10(-0.89%)
Oct 07, 2021
11.21
11.37
11.14
11.28
34,217
+0.15(+1.35%)
Oct 06, 2021
11.13
11.19
10.76
11.13
54,489
-0.11(-0.98%)
Oct 05, 2021
11.15
11.27
11.01
11.24
71,194
+0.16(+1.44%)
Oct 04, 2021
11.64
11.64
11.02
11.08
79,652
-0.62(-5.30%)
Oct 01, 2021
11.48
11.75
11.35
11.70
78,043
+0.27(+2.36%)
Sep 30, 2021
11.29
11.60
11.21
11.43
159,036
+0.22(+1.96%)
Sep 29, 2021
11.64
11.64
11.11
11.21
55,484
-0.39(-3.36%)
Sep 28, 2021
11.62
11.72
11.12
11.60
110,741
-0.15(-1.28%)
Sep 27, 2021
11.61
11.96
11.53
11.75
182,549
+0.04(+0.34%)
Sep 24, 2021
11.87
11.87
11.55
11.71
52,033
-0.28(-2.34%)
Sep 23, 2021
11.96
12.05
11.79
11.99
91,026
+0.21(+1.78%)
Sep 22, 2021
11.83
12.29
11.44
11.78
101,385
-0.22(-1.83%)
Sep 21, 2021
11.98
12.33
11.34
12.00
68,724
+0.02(+0.17%)
Sep 20, 2021
11.66
12.31
11.65
11.98
199,544
-0.52(-4.16%)
Sep 17, 2021
12.41
12.70
12.23
12.50
140,505
+0.03(+0.24%)
Sep 16, 2021
12.32
12.60
12.25
12.47
144,400
+0.14(+1.14%)
Sep 15, 2021
11.46
12.45
11.13
12.33
163,224
+0.80(+6.94%)
Sep 14, 2021
11.60
12.04
11.31
11.53
170,916
-0.03(-0.26%)
Sep 13, 2021
11.59
11.65
11.27
11.56
117,703
+0.03(+0.26%)
Sep 10, 2021
10.71
11.60
10.52
11.53
192,401
+0.85(+7.96%)
Sep 09, 2021
10.41
10.73
10.27
10.68
47,837
+0.20(+1.91%)
Sep 08, 2021
10.49
10.74
10.12
10.48
103,543
-0.14(-1.32%)
Sep 07, 2021
10.70
10.97
10.50
10.62
112,429
+0.14(+1.34%)
Sep 03, 2021
10.43
10.49
10.26
10.48
31,415
+0.10(+0.96%)
Sep 02, 2021
10.21
10.49
10.21
10.38
95,081
+0.18(+1.76%)
Sep 01, 2021
10.33
10.39
10.20
10.20
41,615
-0.14(-1.35%)
Aug 31, 2021
10.32
10.35
9.875
10.34
28,380
+0.06(+0.58%)
Aug 30, 2021
10.05
10.34
10.04
10.28
79,435
+0.27(+2.70%)
Aug 27, 2021
9.790
10.19
9.790
10.01
92,110
+0.19(+1.93%)
Aug 26, 2021
9.850
9.980
9.730
9.820
25,837
-0.06(-0.61%)
Aug 25, 2021
10.04
10.11
9.870
9.880
16,630
-0.17(-1.69%)
Aug 24, 2021
9.950
10.23
9.850
10.05
25,930
+0.06(+0.60%)
Aug 23, 2021
9.760
10.07
9.760
9.990
53,498
+0.29(+2.99%)
Aug 20, 2021
9.650
9.800
9.570
9.700
31,871
+0.06(+0.62%)
Aug 19, 2021
9.560
9.741
9.290
9.640
36,401
-0.06(-0.62%)
Aug 18, 2021
9.410
9.820
9.400
9.700
43,456
+0.36(+3.85%)
Aug 17, 2021
9.280
9.730
9.190
9.340
53,869
-0.08(-0.85%)
Aug 16, 2021
9.690
9.850
9.390
9.420
32,338
-0.29(-2.99%)
Aug 13, 2021
9.950
10.02
9.690
9.710
52,902
-0.28(-2.80%)
Aug 12, 2021
10.10
10.10
9.750
9.990
95,819
-0.23(-2.25%)
Aug 11, 2021
10.32
10.41
9.940
10.22
86,466
+0.04(+0.39%)
Aug 10, 2021
10.31
10.36
9.990
10.18
43,529
-0.07(-0.68%)
Aug 09, 2021
9.740
10.42
9.700
10.25
74,081
+0.46(+4.70%)
Aug 06, 2021
9.580
9.860
9.580
9.790
29,663
+0.07(+0.72%)
Aug 05, 2021
10.00
10.30
9.640
9.720
155,685
-0.18(-1.82%)
Aug 04, 2021
9.820
10.00
9.580
9.900
52,942
+0.15(+1.54%)
Aug 03, 2021
10.12
10.12
9.510
9.750
244,696
-0.37(-3.66%)
Aug 02, 2021
10.47
10.47
9.900
10.12
43,333
-0.24(-2.32%)
Jul 30, 2021
9.850
10.51
9.840
10.36
67,777
+0.51(+5.18%)
Jul 29, 2021
9.890
9.935
9.700
9.850
44,048
+0.01(+0.10%)
Jul 28, 2021
9.080
9.950
9.080
9.840
85,807
+0.79(+8.73%)
Jul 27, 2021
9.350
9.500
8.910
9.050
73,730
-0.39(-4.13%)
Jul 26, 2021
9.480
9.790
9.370
9.440
39,272
-0.05(-0.53%)
Jul 23, 2021
9.350
9.530
9.270
9.490
24,012
+0.08(+0.85%)
Jul 22, 2021
9.780
9.920
9.340
9.410
57,077
-0.41(-4.18%)
Jul 21, 2021
9.460
9.880
9.390
9.820
45,438
+0.47(+5.03%)
Jul 20, 2021
8.880
9.410
8.825
9.350
71,744
+0.47(+5.29%)
Jul 19, 2021
8.900
8.960
8.750
8.880
95,737
-0.20(-2.20%)
Jul 16, 2021
9.460
9.520
9.070
9.080
49,876
-0.27(-2.89%)
Jul 15, 2021
9.760
9.760
9.130
9.350
202,062
-0.40(-4.10%)
Jul 14, 2021
9.440
9.830
9.410
9.750
129,581
+0.36(+3.83%)
Jul 13, 2021
9.400
9.500
9.220
9.390
62,287
+0.06(+0.64%)
Jul 12, 2021
9.180
9.330
8.920
9.330
68,938
+0.19(+2.08%)
Jul 09, 2021
8.920
9.280
8.830
9.140
43,243
+0.24(+2.70%)
Jul 08, 2021
8.910
9.180
8.780
8.900
84,827
-0.33(-3.58%)
Jul 07, 2021
9.240
9.375
9.040
9.230
72,211
+0.02(+0.22%)
Jul 06, 2021
9.170
9.320
9.075
9.210
48,392
+0.08(+0.88%)
Jul 02, 2021
9.650
9.650
9.100
9.130
42,918
-0.37(-3.89%)
Jul 01, 2021
9.720
9.720
9.370
9.500
70,410
-0.14(-1.45%)
Jun 30, 2021
9.490
9.690
9.420
9.640
80,816
+0.17(+1.80%)
Jun 29, 2021
9.290
9.510
9.250
9.470
33,517
+0.17(+1.83%)
Jun 28, 2021
9.330
9.360
9.110
9.300
52,598
+0.03(+0.32%)
Jun 25, 2021
9.350
9.500
9.200
9.270
92,751
-0.06(-0.64%)
Jun 24, 2021
8.900
9.370
8.800
9.330
338,053
+0.49(+5.54%)
Jun 23, 2021
8.910
8.990
8.820
8.840
131,424
+0.05(+0.57%)
Jun 22, 2021
9.030
9.095
8.779
8.790
168,228
-0.14(-1.57%)
Jun 21, 2021
9.120
9.159
8.900
8.930
104,382
-0.21(-2.30%)
Jun 18, 2021
9.465
9.638
9.090
9.140
81,182
-0.45(-4.69%)
Jun 17, 2021
9.720
9.855
9.470
9.590
98,466
-0.21(-2.14%)
Jun 16, 2021
10.02
10.07
9.640
9.800
102,379
-0.07(-0.71%)
Jun 15, 2021
10.11
10.11
9.750
9.870
102,034
-0.20(-1.99%)
Jun 14, 2021
9.800
10.29
9.800
10.07
169,790
+0.33(+3.39%)
Jun 11, 2021
9.770
9.835
9.550
9.740
52,986
+0.06(+0.62%)
Jun 10, 2021
9.850
10.00
9.590
9.680
95,405
-0.08(-0.82%)
Jun 09, 2021
9.840
9.965
9.630
9.760
147,047
-0.08(-0.81%)
Jun 08, 2021
9.840
9.975
9.580
9.840
92,483
+0.04(+0.41%)
Jun 07, 2021
10.00
10.00
9.700
9.800
89,694
-0.03(-0.31%)
Jun 04, 2021
9.810
9.910
9.730
9.830
56,621
+0.07(+0.72%)
Jun 03, 2021
10.01
10.06
9.710
9.760
79,858
-0.35(-3.46%)
Jun 02, 2021
10.25
10.29
10.00
10.11
128,893
-0.20(-1.94%)
Jun 01, 2021
10.49
10.63
10.18
10.31
89,845
-0.13(-1.25%)
May 28, 2021
10.21
10.56
10.20
10.44
113,894
+0.22(+2.15%)
May 27, 2021
10.18
10.36
10.04
10.22
72,182
+0.07(+0.69%)
May 26, 2021
9.480
10.23
9.460
10.15
157,853
+0.76(+8.09%)
May 25, 2021
9.720
9.900
9.380
9.390
73,358
-0.19(-1.98%)
May 24, 2021
9.080
9.820
9.080
9.580
134,910
+0.55(+6.09%)
May 21, 2021
9.030
9.100
8.860
9.030
344,993
+0.06(+0.67%)
May 20, 2021
9.040
9.200
8.920
8.970
114,148
-0.05(-0.55%)
May 19, 2021
8.770
9.120
8.580
9.020
222,767
+0.08(+0.89%)
May 18, 2021
9.030
9.070
8.850
8.940
115,232
+0.03(+0.34%)
May 17, 2021
9.100
9.260
8.780
8.910
101,333
-0.28(-3.05%)
May 14, 2021
9.050
9.385
8.990
9.190
226,385
+0.19(+2.11%)
May 13, 2021
9.270
9.540
8.870
9.000
227,737
-0.18(-1.96%)
May 12, 2021
9.430
9.590
9.155
9.180
91,172
-0.44(-4.57%)
May 11, 2021
9.210
9.680
9.050
9.620
157,822
+0.09(+0.94%)
May 10, 2021
9.890
9.940
9.310
9.530
413,995
-0.31(-3.15%)
May 07, 2021
9.890
10.27
9.695
9.840
160,852
-0.16(-1.60%)
May 06, 2021
10.33
10.33
8.350
10.00
678,372
-0.48(-4.58%)
May 05, 2021
10.20
10.68
10.20
10.48
196,880
+0.34(+3.35%)
May 04, 2021
10.48
10.48
9.810
10.14
163,054
-0.55(-5.14%)
May 03, 2021
10.69
10.88
10.31
10.69
175,947
+0.15(+1.42%)
Apr 30, 2021
10.71
10.97
10.46
10.54
85,700
-0.40(-3.66%)
Apr 29, 2021
11.29
11.44
10.65
10.94
316,292
-0.10(-0.91%)
Apr 28, 2021
11.32
11.43
10.95
11.04
103,599
-0.38(-3.33%)
Apr 27, 2021
10.90
11.49
10.65
11.42
214,385
+0.65(+6.04%)
Apr 26, 2021
10.65
10.92
10.53
10.77
137,977
+0.11(+1.03%)
Apr 23, 2021
10.32
10.70
10.19
10.66
227,400
+0.41(+4.00%)
Apr 22, 2021
10.52
10.62
10.09
10.25
132,649
-0.27(-2.57%)
Apr 21, 2021
10.23
10.62
9.810
10.52
127,552
+0.46(+4.57%)
Apr 20, 2021
10.43
10.44
9.780
10.06
212,480
-0.49(-4.64%)
Apr 19, 2021
11.00
11.03
10.16
10.55
162,304
-0.45(-4.09%)
Apr 16, 2021
10.96
11.33
10.77
11.00
146,500
+0.10(+0.92%)
Apr 15, 2021
11.32
11.55
10.42
10.90
348,967
-0.53(-4.64%)
Apr 14, 2021
11.70
11.95
11.43
11.43
165,420
-0.39(-3.30%)
Apr 13, 2021
11.63
11.98
11.49
11.82
188,174
+0.21(+1.81%)
Apr 12, 2021
12.37
12.54
11.49
11.61
268,123
-0.76(-6.14%)
Apr 09, 2021
12.97
12.97
12.14
12.37
233,600
-0.69(-5.28%)
Apr 08, 2021
13.50
13.79
13.01
13.06
224,602
-0.22(-1.66%)
Apr 07, 2021
14.24
14.24
13.00
13.28
237,718
-0.85(-6.02%)
Apr 06, 2021
13.83
14.16
13.73
14.13
337,802
+0.33(+2.39%)
Apr 05, 2021
13.00
13.86
12.70
13.80
492,979
+1.01(+7.90%)
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.