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
Full House Rsts
(NQ:
FLL
)
4.950
-0.110 (-2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 28, 2023
6.840
7.120
6.840
7.040
37,671
+0.16(+2.33%)
Apr 27, 2023
6.980
6.985
6.860
6.880
38,894
+0.01(+0.15%)
Apr 26, 2023
6.750
7.020
6.640
6.870
135,373
+0.12(+1.78%)
Apr 25, 2023
6.810
6.960
6.750
6.750
38,311
-0.16(-2.32%)
Apr 24, 2023
6.840
7.050
6.755
6.910
37,204
+0.03(+0.44%)
Apr 21, 2023
6.820
6.940
6.810
6.880
82,220
+0.02(+0.29%)
Apr 20, 2023
6.950
7.039
6.760
6.860
47,682
-0.18(-2.56%)
Apr 19, 2023
7.070
7.109
6.950
7.040
34,751
-0.10(-1.40%)
Apr 18, 2023
7.000
7.270
6.980
7.140
74,256
+0.24(+3.48%)
Apr 17, 2023
6.840
6.900
6.610
6.900
73,885
+0.05(+0.73%)
Apr 14, 2023
7.000
7.000
6.700
6.850
69,499
-0.10(-1.44%)
Apr 13, 2023
6.850
6.980
6.750
6.950
58,797
+0.15(+2.21%)
Apr 12, 2023
7.150
7.150
6.750
6.800
42,475
-0.21(-3.00%)
Apr 11, 2023
7.020
7.135
6.770
7.010
111,426
+0.04(+0.57%)
Apr 10, 2023
6.740
6.990
6.740
6.970
49,477
+0.14(+2.05%)
Apr 06, 2023
6.790
6.830
6.650
6.830
42,608
+0.07(+1.04%)
Apr 05, 2023
7.040
7.070
6.640
6.760
64,009
-0.28(-3.98%)
Apr 04, 2023
7.160
7.200
6.970
7.040
66,023
-0.19(-2.63%)
Apr 03, 2023
7.300
7.320
7.010
7.230
88,757
+0.00(+0.00%)
Mar 31, 2023
7.080
7.298
7.060
7.230
83,249
+0.18(+2.55%)
Mar 30, 2023
6.910
7.115
6.900
7.050
66,142
+0.20(+2.92%)
Mar 29, 2023
6.900
6.940
6.630
6.850
59,844
+0.07(+1.03%)
Mar 28, 2023
6.820
7.060
6.620
6.780
89,133
-0.13(-1.88%)
Mar 27, 2023
6.990
7.082
6.800
6.910
57,659
+0.01(+0.14%)
Mar 24, 2023
6.750
6.940
6.700
6.900
86,798
+0.14(+2.07%)
Mar 23, 2023
7.170
7.280
6.705
6.760
116,864
-0.37(-5.19%)
Mar 22, 2023
7.490
7.760
7.110
7.130
102,109
-0.36(-4.81%)
Mar 21, 2023
7.480
7.820
7.380
7.490
81,972
+0.21(+2.88%)
Mar 20, 2023
7.790
7.790
7.270
7.280
95,060
-0.39(-5.08%)
Mar 17, 2023
7.470
7.710
7.470
7.670
154,055
+0.06(+0.79%)
Mar 16, 2023
7.410
7.700
7.380
7.610
114,127
+0.05(+0.66%)
Mar 15, 2023
7.800
7.800
7.260
7.560
94,591
-0.36(-4.55%)
Mar 14, 2023
8.090
8.120
7.760
7.920
88,886
+0.15(+1.93%)
Mar 13, 2023
7.740
8.020
7.600
7.770
92,613
-0.10(-1.27%)
Mar 10, 2023
8.450
8.500
7.800
7.870
141,367
-0.54(-6.48%)
Mar 09, 2023
8.780
9.000
8.415
8.415
93,686
-0.46(-5.13%)
Mar 08, 2023
9.770
9.845
8.506
8.870
333,145
-1.06(-10.67%)
Mar 07, 2023
9.870
9.970
9.715
9.930
126,458
+0.14(+1.43%)
Mar 06, 2023
9.930
10.00
9.540
9.790
88,616
-0.10(-1.01%)
Mar 03, 2023
9.840
10.08
9.750
9.890
65,934
+0.08(+0.82%)
Mar 02, 2023
9.700
9.890
9.700
9.810
36,099
+0.04(+0.41%)
Mar 01, 2023
9.610
9.880
9.610
9.770
43,969
+0.09(+0.93%)
Feb 28, 2023
9.830
9.850
9.630
9.680
79,459
+0.01(+0.10%)
Feb 27, 2023
9.690
9.730
9.540
9.670
69,079
+0.00(+0.00%)
Feb 24, 2023
9.720
9.950
9.500
9.670
86,103
-0.25(-2.52%)
Feb 23, 2023
10.03
10.05
9.760
9.920
85,138
+0.02(+0.20%)
Feb 22, 2023
9.880
9.976
9.540
9.900
57,534
+0.05(+0.51%)
Feb 21, 2023
9.950
10.08
9.500
9.850
162,251
-0.22(-2.18%)
Feb 17, 2023
9.210
10.13
9.210
10.07
152,433
+0.75(+8.05%)
Feb 16, 2023
8.990
9.409
8.880
9.320
147,528
+0.29(+3.21%)
Feb 15, 2023
9.160
9.310
9.030
9.030
41,081
-0.29(-3.11%)
Feb 14, 2023
9.350
9.560
9.200
9.320
99,000
-0.21(-2.20%)
Feb 13, 2023
9.390
9.580
9.390
9.530
38,509
+0.22(+2.36%)
Feb 10, 2023
9.450
9.450
9.140
9.310
38,593
-0.14(-1.48%)
Feb 09, 2023
9.730
9.765
9.400
9.450
73,791
-0.10(-1.05%)
Feb 08, 2023
9.460
9.570
9.300
9.550
71,915
+0.02(+0.21%)
Feb 07, 2023
9.060
9.550
9.030
9.530
65,167
+0.40(+4.38%)
Feb 06, 2023
9.000
9.400
8.980
9.130
57,265
+0.01(+0.11%)
Feb 03, 2023
8.780
9.150
8.670
9.120
154,666
+0.24(+2.70%)
Feb 02, 2023
8.870
9.110
8.770
8.880
234,312
+0.08(+0.91%)
Feb 01, 2023
8.750
8.940
8.490
8.800
133,669
-0.02(-0.23%)
Jan 31, 2023
8.820
8.830
8.710
8.820
75,438
+0.03(+0.34%)
Jan 30, 2023
9.060
9.120
8.780
8.790
69,562
-0.39(-4.25%)
Jan 27, 2023
9.100
9.300
9.000
9.180
55,848
+0.05(+0.55%)
Jan 26, 2023
9.490
9.490
9.080
9.130
51,275
-0.22(-2.35%)
Jan 25, 2023
9.250
9.430
9.013
9.350
70,523
-0.02(-0.21%)
Jan 24, 2023
9.000
9.390
8.915
9.370
60,329
+0.33(+3.65%)
Jan 23, 2023
8.720
9.050
8.710
9.040
47,561
+0.32(+3.67%)
Jan 20, 2023
8.580
8.730
8.440
8.720
73,790
+0.28(+3.32%)
Jan 19, 2023
8.440
8.490
8.345
8.440
34,532
-0.09(-1.06%)
Jan 18, 2023
9.100
9.220
8.480
8.530
158,523
-0.46(-5.12%)
Jan 17, 2023
8.840
9.070
8.650
8.990
110,949
+0.16(+1.81%)
Jan 13, 2023
8.510
8.830
8.510
8.830
59,373
+0.26(+3.03%)
Jan 12, 2023
8.540
8.620
8.430
8.570
96,056
+0.08(+0.94%)
Jan 11, 2023
8.110
8.490
8.000
8.490
71,463
+0.43(+5.33%)
Jan 10, 2023
7.730
8.100
7.730
8.060
70,050
+0.29(+3.73%)
Jan 09, 2023
7.830
7.900
7.729
7.770
73,275
+0.07(+0.91%)
Jan 06, 2023
7.570
7.820
7.500
7.700
80,371
+0.31(+4.19%)
Jan 05, 2023
7.400
7.510
7.300
7.390
85,554
-0.01(-0.14%)
Jan 04, 2023
7.530
7.530
7.250
7.400
136,318
+0.00(+0.00%)
Jan 03, 2023
7.600
7.710
7.360
7.400
104,656
-0.12(-1.60%)
Dec 30, 2022
7.310
7.715
7.310
7.520
79,257
-0.09(-1.18%)
Dec 29, 2022
7.530
7.630
7.450
7.610
96,080
+0.20(+2.70%)
Dec 28, 2022
7.600
7.720
7.330
7.410
158,531
-0.29(-3.77%)
Dec 27, 2022
7.870
8.060
7.670
7.700
48,830
-0.17(-2.16%)
Dec 23, 2022
7.760
7.960
7.636
7.870
114,380
+0.11(+1.42%)
Dec 22, 2022
7.790
7.790
7.520
7.760
93,476
-0.19(-2.39%)
Dec 21, 2022
7.640
8.000
7.640
7.950
77,100
+0.46(+6.14%)
Dec 20, 2022
7.330
7.540
7.210
7.490
104,327
+0.12(+1.63%)
Dec 19, 2022
7.260
7.510
6.800
7.370
254,364
+0.03(+0.41%)
Dec 16, 2022
7.670
7.790
7.310
7.340
372,463
-0.38(-4.92%)
Dec 15, 2022
7.730
7.970
7.695
7.720
70,115
-0.16(-2.03%)
Dec 14, 2022
7.870
8.050
7.630
7.880
92,557
+0.02(+0.25%)
Dec 13, 2022
8.190
8.190
7.850
7.860
127,288
+0.01(+0.13%)
Dec 12, 2022
8.280
8.280
7.790
7.850
175,103
-0.32(-3.92%)
Dec 09, 2022
8.000
8.250
7.957
8.170
145,415
-0.03(-0.37%)
Dec 08, 2022
7.910
8.260
7.590
8.200
265,227
+0.60(+7.89%)
Dec 07, 2022
7.320
7.620
7.245
7.600
159,131
+0.23(+3.12%)
Dec 06, 2022
7.220
7.370
7.160
7.370
134,760
+0.09(+1.24%)
Dec 05, 2022
7.330
7.430
7.195
7.280
120,912
-0.11(-1.49%)
Dec 02, 2022
7.340
7.590
7.240
7.390
183,631
-0.12(-1.60%)
Dec 01, 2022
7.720
7.840
7.400
7.510
79,530
-0.14(-1.83%)
Nov 30, 2022
7.410
7.700
7.280
7.650
121,421
+0.20(+2.62%)
Nov 29, 2022
7.280
7.530
7.250
7.455
83,640
+0.16(+2.12%)
Nov 28, 2022
7.440
7.440
7.270
7.300
67,288
-0.18(-2.41%)
Nov 25, 2022
7.480
7.760
7.480
7.480
31,507
-0.11(-1.45%)
Nov 23, 2022
7.640
7.730
7.297
7.590
76,447
-0.05(-0.65%)
Nov 22, 2022
7.510
7.660
7.390
7.640
100,961
+0.17(+2.28%)
Nov 21, 2022
7.340
7.500
7.100
7.470
102,659
+0.11(+1.49%)
Nov 18, 2022
7.450
7.480
7.300
7.360
62,963
+0.08(+1.10%)
Nov 17, 2022
7.180
7.330
7.000
7.280
71,043
-0.04(-0.55%)
Nov 16, 2022
7.370
7.390
6.947
7.320
195,782
-0.15(-2.01%)
Nov 15, 2022
7.340
7.590
7.200
7.470
108,007
+0.26(+3.61%)
Nov 14, 2022
7.190
7.330
6.920
7.210
100,285
-0.04(-0.55%)
Nov 11, 2022
6.960
7.480
6.788
7.250
169,361
+0.27(+3.87%)
Nov 10, 2022
6.840
7.190
6.780
6.980
223,864
+0.58(+9.06%)
Nov 09, 2022
6.500
6.710
6.320
6.400
201,495
-0.10(-1.54%)
Nov 08, 2022
6.380
6.889
6.320
6.500
177,214
-0.36(-5.25%)
Nov 07, 2022
6.940
6.940
6.660
6.860
117,898
-0.02(-0.29%)
Nov 04, 2022
6.960
7.130
6.550
6.880
159,676
-0.03(-0.43%)
Nov 03, 2022
6.980
7.150
6.780
6.910
119,197
-0.22(-3.09%)
Nov 02, 2022
7.100
7.130
117,119
-0.01(-0.14%)
Nov 01, 2022
7.040
7.270
6.920
7.140
82,489
+0.13(+1.85%)
Oct 31, 2022
6.670
7.130
6.660
7.010
147,339
+0.27(+4.01%)
Oct 28, 2022
6.320
6.790
6.300
6.740
128,084
+0.42(+6.65%)
Oct 27, 2022
6.570
6.620
6.286
6.320
146,097
-0.12(-1.86%)
Oct 26, 2022
6.340
6.620
6.295
6.440
77,682
+0.19(+3.04%)
Oct 25, 2022
5.930
6.280
5.770
6.250
152,855
+0.47(+8.13%)
Oct 24, 2022
5.810
5.910
5.600
5.780
72,925
-0.14(-2.36%)
Oct 21, 2022
5.640
5.960
5.530
5.920
57,221
+0.30(+5.34%)
Oct 20, 2022
5.630
5.850
5.550
5.620
66,245
+0.01(+0.18%)
Oct 19, 2022
5.530
5.640
5.390
5.610
60,463
+0.07(+1.26%)
Oct 18, 2022
5.690
5.730
5.460
5.540
223,598
+0.01(+0.18%)
Oct 17, 2022
5.630
5.740
5.240
5.530
289,388
+0.00(+0.00%)
Oct 14, 2022
5.960
5.960
5.350
5.530
331,723
-0.36(-6.11%)
Oct 13, 2022
5.130
5.950
5.120
5.890
68,228
+0.18(+3.15%)
Oct 12, 2022
5.560
5.810
5.470
5.710
34,054
+0.15(+2.70%)
Oct 11, 2022
5.420
5.750
5.230
5.560
75,428
+0.09(+1.65%)
Oct 10, 2022
5.640
5.640
5.450
5.470
33,643
-0.09(-1.62%)
Oct 07, 2022
5.670
5.730
5.490
5.560
48,209
-0.21(-3.56%)
Oct 06, 2022
5.950
6.110
5.740
5.765
66,280
-0.20(-3.27%)
Oct 05, 2022
5.930
6.000
5.780
5.960
49,248
-0.03(-0.50%)
Oct 04, 2022
5.610
6.000
5.610
5.990
102,581
+0.47(+8.51%)
Oct 03, 2022
5.750
5.750
5.510
5.520
82,513
-0.10(-1.78%)
Sep 30, 2022
5.630
5.855
5.540
5.620
62,587
-0.08(-1.40%)
Sep 29, 2022
5.860
5.890
5.580
5.700
36,468
-0.28(-4.68%)
Sep 28, 2022
5.720
6.060
5.770
5.980
53,844
+0.24(+4.18%)
Sep 27, 2022
5.840
5.960
5.690
5.740
61,378
+0.00(+0.00%)
Sep 26, 2022
5.640
5.970
5.640
5.740
76,558
+0.07(+1.23%)
Sep 23, 2022
5.770
5.800
5.460
5.670
175,169
-0.20(-3.41%)
Sep 22, 2022
6.230
6.230
5.810
5.870
184,037
-0.36(-5.78%)
Sep 21, 2022
6.730
6.730
6.230
6.230
142,498
-0.48(-7.15%)
Sep 20, 2022
6.800
6.855
6.650
6.710
64,316
-0.14(-2.04%)
Sep 19, 2022
6.730
6.880
6.610
6.850
55,078
+0.06(+0.88%)
Sep 16, 2022
6.840
6.840
6.590
6.790
148,658
-0.11(-1.59%)
Sep 15, 2022
6.750
7.040
6.750
6.900
57,996
+0.11(+1.62%)
Sep 14, 2022
6.780
6.924
6.720
6.790
76,633
+0.04(+0.59%)
Sep 13, 2022
6.860
7.000
6.700
6.750
123,607
-0.25(-3.57%)
Sep 12, 2022
7.170
7.190
6.980
7.000
69,446
-0.07(-0.99%)
Sep 09, 2022
7.200
7.290
6.940
7.070
88,397
-0.08(-1.12%)
Sep 08, 2022
6.980
7.180
6.830
7.150
80,668
+0.04(+0.56%)
Sep 07, 2022
6.750
7.170
6.750
7.110
124,274
+0.33(+4.87%)
Sep 06, 2022
6.790
6.800
6.720
6.780
81,688
-0.02(-0.29%)
Sep 02, 2022
6.970
6.970
6.720
6.800
94,182
+0.00(+0.00%)
Sep 01, 2022
6.750
6.810
6.500
6.800
110,996
+0.06(+0.89%)
Aug 31, 2022
6.690
6.810
6.630
6.740
56,893
+0.06(+0.90%)
Aug 30, 2022
6.790
6.800
6.590
6.680
63,741
-0.04(-0.60%)
Aug 29, 2022
7.000
7.030
6.690
6.720
74,033
-0.37(-5.22%)
Aug 26, 2022
7.350
7.350
7.030
7.090
70,412
-0.27(-3.67%)
Aug 25, 2022
7.150
7.360
7.070
7.360
46,037
+0.25(+3.52%)
Aug 24, 2022
6.970
7.260
6.870
7.110
79,916
+0.12(+1.72%)
Aug 23, 2022
6.820
7.060
6.810
6.990
88,650
+0.15(+2.19%)
Aug 22, 2022
7.060
7.120
6.800
6.840
86,874
-0.28(-3.93%)
Aug 19, 2022
7.200
7.220
7.020
7.120
88,994
-0.17(-2.33%)
Aug 18, 2022
7.280
7.410
7.215
7.290
66,391
+0.03(+0.41%)
Aug 17, 2022
7.280
7.350
7.120
7.260
142,085
-0.14(-1.89%)
Aug 16, 2022
7.120
7.420
7.105
7.400
133,727
+0.25(+3.50%)
Aug 15, 2022
7.400
7.450
7.020
7.150
148,805
-0.40(-5.30%)
Aug 12, 2022
7.610
7.730
7.495
7.550
108,995
+0.01(+0.13%)
Aug 11, 2022
7.810
7.950
7.500
7.540
85,140
-0.17(-2.20%)
Aug 10, 2022
7.160
7.840
7.160
7.710
152,440
+0.66(+9.36%)
Aug 09, 2022
6.980
7.070
6.860
7.050
258,617
+0.15(+2.17%)
Aug 08, 2022
6.790
6.990
6.780
6.900
180,331
+0.19(+2.83%)
Aug 05, 2022
6.580
6.800
6.580
6.710
122,058
-0.02(-0.30%)
Aug 04, 2022
6.360
6.815
6.326
6.730
182,833
+0.37(+5.82%)
Aug 03, 2022
6.090
6.560
6.030
6.360
298,369
-0.06(-0.93%)
Aug 02, 2022
6.160
6.460
6.140
6.420
108,255
+0.30(+4.90%)
Aug 01, 2022
6.150
6.361
6.000
6.120
137,865
-0.09(-1.45%)
Jul 29, 2022
6.330
6.430
6.160
6.210
130,785
-0.05(-0.80%)
Jul 28, 2022
6.110
6.300
6.090
6.260
116,381
+0.11(+1.79%)
Jul 27, 2022
6.010
6.180
5.980
6.150
110,260
+0.21(+3.54%)
Jul 26, 2022
5.990
6.100
5.850
5.940
104,760
-0.06(-1.00%)
Jul 25, 2022
6.050
6.060
5.780
6.000
133,286
+0.00(+0.00%)
Jul 22, 2022
6.260
6.260
5.930
6.000
135,138
-0.22(-3.54%)
Jul 21, 2022
6.130
6.320
6.020
6.220
134,083
+0.07(+1.14%)
Jul 20, 2022
5.920
6.200
5.920
6.150
132,053
+0.21(+3.54%)
Jul 19, 2022
5.850
6.160
5.850
5.940
103,002
+0.14(+2.41%)
Jul 18, 2022
5.810
6.080
5.780
5.800
119,896
+0.09(+1.58%)
Jul 15, 2022
5.480
5.760
5.410
5.710
162,086
+0.35(+6.53%)
Jul 14, 2022
5.170
5.380
5.135
5.360
133,656
+0.11(+2.10%)
Jul 13, 2022
5.240
5.390
5.170
5.250
144,453
-0.09(-1.69%)
Jul 12, 2022
5.530
5.575
5.310
5.340
288,800
-0.19(-3.44%)
Jul 11, 2022
5.670
5.670
5.420
5.530
155,533
-0.23(-3.99%)
Jul 08, 2022
5.760
5.940
5.670
5.760
171,976
-0.06(-1.03%)
Jul 07, 2022
5.520
5.960
5.510
5.820
279,014
+0.35(+6.40%)
Jul 06, 2022
5.500
5.633
5.260
5.470
194,965
-0.09(-1.62%)
Jul 05, 2022
5.080
5.630
4.820
5.560
780,645
+0.37(+7.13%)
Jul 01, 2022
5.960
5.960
5.050
5.190
1,863,774
-0.89(-14.64%)
Jun 30, 2022
6.310
6.350
5.910
6.080
1,154,770
-0.36(-5.59%)
Jun 29, 2022
6.750
6.750
6.380
6.440
218,689
-0.35(-5.15%)
Jun 28, 2022
6.710
7.030
6.510
6.790
268,420
+0.13(+1.95%)
Jun 27, 2022
6.780
6.790
6.535
6.660
183,488
-0.06(-0.89%)
Jun 24, 2022
6.720
6.930
6.490
6.720
906,379
-0.01(-0.15%)
Jun 23, 2022
6.670
6.940
6.560
6.730
119,306
+0.03(+0.45%)
Jun 22, 2022
6.550
7.050
6.550
6.700
184,005
-0.01(-0.15%)
Jun 21, 2022
6.530
6.820
6.430
6.710
140,733
+0.28(+4.35%)
Jun 17, 2022
6.340
6.610
6.340
6.430
192,757
+0.15(+2.39%)
Jun 16, 2022
6.610
6.738
6.170
6.280
215,313
-0.50(-7.37%)
Jun 15, 2022
6.690
6.860
6.540
6.780
248,815
+0.18(+2.73%)
Jun 14, 2022
6.540
6.770
6.440
6.600
262,750
+0.06(+0.92%)
Jun 13, 2022
6.710
6.730
6.410
6.540
265,535
-0.40(-5.76%)
Jun 10, 2022
6.960
7.140
6.890
6.940
202,643
-0.22(-3.07%)
Jun 09, 2022
7.110
7.260
7.000
7.160
139,147
+0.00(+0.00%)
Jun 08, 2022
7.200
7.260
7.050
7.160
124,817
-0.05(-0.69%)
Jun 07, 2022
7.020
7.230
6.930
7.210
131,866
+0.11(+1.55%)
Jun 06, 2022
7.270
7.270
7.050
7.100
92,476
-0.04(-0.56%)
Jun 03, 2022
7.190
7.220
7.019
7.140
134,449
-0.16(-2.19%)
Jun 02, 2022
7.080
7.380
7.080
7.300
133,817
+0.22(+3.11%)
Jun 01, 2022
7.080
7.110
6.920
7.080
196,859
+0.04(+0.57%)
May 31, 2022
7.000
7.150
6.822
7.040
131,836
+0.01(+0.14%)
May 27, 2022
7.060
7.150
6.900
7.030
308,214
-0.01(-0.14%)
May 26, 2022
6.500
7.220
6.500
7.040
299,607
+0.67(+10.52%)
May 25, 2022
6.090
6.420
6.090
6.370
273,514
+0.26(+4.26%)
May 24, 2022
6.280
6.317
5.940
6.110
243,559
-0.24(-3.78%)
May 23, 2022
6.450
6.562
6.120
6.350
233,475
-0.03(-0.47%)
May 20, 2022
6.890
6.890
6.290
6.380
306,347
-0.37(-5.48%)
May 19, 2022
6.510
6.830
6.500
6.750
395,409
+0.13(+1.96%)
May 18, 2022
6.970
7.135
6.560
6.620
402,055
-0.54(-7.54%)
May 17, 2022
7.120
7.265
6.990
7.160
206,384
+0.27(+3.92%)
May 16, 2022
6.730
7.170
6.730
6.890
292,182
+0.10(+1.47%)
May 13, 2022
6.110
6.875
6.110
6.790
675,979
+0.96(+16.47%)
May 12, 2022
5.550
6.069
5.440
5.830
1,038,916
+0.43(+7.96%)
May 11, 2022
6.280
6.370
5.270
5.400
1,002,723
-0.79(-12.76%)
May 10, 2022
6.700
6.750
5.735
6.190
1,546,851
-0.91(-12.82%)
May 09, 2022
7.770
7.805
7.070
7.100
538,010
-0.77(-9.78%)
May 06, 2022
8.000
8.240
7.750
7.870
392,912
-0.13(-1.62%)
May 05, 2022
8.420
8.460
7.980
8.000
276,824
-0.50(-5.88%)
May 04, 2022
8.540
8.589
8.250
8.500
266,938
+0.00(+0.00%)
May 03, 2022
8.900
8.963
8.380
8.500
353,072
-0.39(-4.39%)
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.