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
Ultra Bloomberg Crude Oil 2X ETF
(NY:
UCO
)
26.71
+0.15 (+0.56%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 28, 2021
16.68
16.74
16.21
16.41
2,604,000
-0.09(-0.52%)
May 27, 2021
16.28
16.57
16.18
16.50
3,734,604
+0.20(+1.26%)
May 26, 2021
15.97
16.35
15.90
16.30
2,662,716
+0.20(+1.24%)
May 25, 2021
16.18
16.34
16.00
16.09
2,834,980
-0.06(-0.36%)
May 24, 2021
15.69
16.25
15.57
16.15
4,063,932
+0.85(+5.54%)
May 21, 2021
15.16
15.34
15.05
15.30
3,646,960
+0.83(+5.75%)
May 20, 2021
15.01
15.07
14.41
14.47
4,661,416
-0.64(-4.25%)
May 19, 2021
15.32
15.32
14.47
15.12
8,182,924
-0.99(-6.15%)
May 18, 2021
16.31
16.48
15.47
16.11
6,153,236
-0.36(-2.20%)
May 17, 2021
16.14
16.48
16.11
16.47
3,110,148
+0.44(+2.76%)
May 14, 2021
15.89
16.08
15.82
16.02
3,304,628
+0.55(+3.57%)
May 13, 2021
15.59
15.93
15.14
15.47
6,251,688
-1.01(-6.14%)
May 12, 2021
16.39
16.82
16.39
16.48
5,104,492
+0.25(+1.57%)
May 11, 2021
15.58
16.27
15.56
16.23
3,894,252
+0.28(+1.76%)
May 10, 2021
16.20
16.23
15.54
15.95
4,404,112
+0.07(+0.42%)
May 07, 2021
15.61
15.97
15.51
15.88
3,338,972
+0.05(+0.33%)
May 06, 2021
16.07
16.09
15.63
15.83
2,782,004
-0.09(-0.57%)
May 05, 2021
16.30
16.48
15.75
15.92
4,364,352
-0.13(-0.81%)
May 04, 2021
15.96
16.07
15.69
16.05
4,561,424
+0.63(+4.10%)
May 03, 2021
15.14
15.48
15.12
15.42
4,164,144
+0.46(+3.09%)
Apr 30, 2021
15.04
15.13
14.82
14.96
3,538,400
-0.64(-4.10%)
Apr 29, 2021
15.77
15.83
15.36
15.60
4,200,456
+0.42(+2.75%)
Apr 28, 2021
15.12
15.43
15.06
15.18
5,022,540
+0.26(+1.76%)
Apr 27, 2021
14.69
14.97
14.55
14.91
3,212,848
+0.50(+3.45%)
Apr 26, 2021
14.10
14.55
14.07
14.42
3,061,412
-0.09(-0.60%)
Apr 23, 2021
14.14
14.59
14.11
14.51
2,035,200
+0.25(+1.75%)
Apr 22, 2021
14.38
14.38
13.96
14.26
3,423,828
+0.23(+1.60%)
Apr 21, 2021
13.98
14.47
13.96
14.03
4,826,584
-0.53(-3.64%)
Apr 20, 2021
14.99
15.03
14.15
14.56
3,719,436
-0.41(-2.72%)
Apr 19, 2021
14.96
15.12
14.84
14.97
2,849,348
+0.06(+0.40%)
Apr 16, 2021
15.06
15.07
14.81
14.91
2,992,400
-0.08(-0.55%)
Apr 15, 2021
14.91
15.11
14.78
14.99
4,200,292
+0.08(+0.50%)
Apr 14, 2021
14.43
15.11
14.33
14.91
6,653,164
+0.96(+6.92%)
Apr 13, 2021
13.88
13.99
13.81
13.95
3,486,168
+0.34(+2.48%)
Apr 12, 2021
13.81
13.97
13.51
13.61
3,869,024
+0.19(+1.43%)
Apr 09, 2021
13.36
13.52
13.30
13.42
2,020,400
-0.05(-0.41%)
Apr 08, 2021
13.40
13.57
13.17
13.47
3,852,128
-0.12(-0.92%)
Apr 07, 2021
13.42
13.72
13.04
13.60
5,062,988
+0.07(+0.55%)
Apr 06, 2021
13.73
14.08
13.45
13.53
7,055,256
+0.29(+2.21%)
Apr 05, 2021
13.77
13.82
12.72
13.23
8,508,752
-0.90(-6.40%)
Apr 01, 2021
13.84
14.31
13.20
14.14
7,729,600
+0.92(+7.00%)
Mar 31, 2021
13.48
13.93
13.03
13.21
6,706,404
-0.38(-2.76%)
Mar 30, 2021
13.57
13.87
13.49
13.59
4,055,104
-0.45(-3.21%)
Mar 29, 2021
13.68
14.06
13.47
14.04
4,763,380
+0.16(+1.19%)
Mar 26, 2021
13.75
14.04
13.66
13.87
5,810,000
+0.98(+7.60%)
Mar 25, 2021
13.27
13.35
12.55
12.89
8,448,496
-0.97(-6.98%)
Mar 24, 2021
13.46
14.07
13.38
13.86
7,346,112
+1.13(+8.90%)
Mar 23, 2021
13.19
13.59
12.62
12.73
9,934,828
-1.32(-9.36%)
Mar 22, 2021
14.20
14.33
13.96
14.04
3,541,992
-0.04(-0.27%)
Mar 19, 2021
13.54
14.21
13.22
14.08
6,679,600
+0.76(+5.67%)
Mar 18, 2021
14.95
14.99
12.83
13.32
15,872,560
-2.09(-13.56%)
Mar 17, 2021
15.33
15.50
15.07
15.41
3,259,468
+0.02(+0.11%)
Mar 16, 2021
15.20
15.54
15.04
15.40
3,663,116
-0.22(-1.39%)
Mar 15, 2021
15.41
15.67
15.11
15.62
5,385,664
-0.05(-0.35%)
Mar 12, 2021
15.66
15.84
15.57
15.67
3,680,000
-0.14(-0.87%)
Mar 11, 2021
15.41
15.84
15.29
15.81
5,158,096
+0.54(+3.55%)
Mar 10, 2021
14.90
15.31
14.71
15.27
5,018,664
+0.37(+2.47%)
Mar 09, 2021
15.32
15.37
14.87
14.90
6,228,348
-0.23(-1.55%)
Mar 08, 2021
15.47
15.57
15.05
15.13
7,841,660
-0.55(-3.51%)
Mar 05, 2021
15.42
15.70
15.32
15.68
7,110,800
+0.88(+5.96%)
Mar 04, 2021
14.11
15.04
13.88
14.80
10,877,792
+1.13(+8.25%)
Mar 03, 2021
13.56
14.01
13.33
13.67
5,491,908
+0.63(+4.87%)
Mar 02, 2021
13.61
13.68
13.03
13.04
5,329,740
-0.32(-2.38%)
Mar 01, 2021
13.84
14.03
13.17
13.36
6,588,664
-0.48(-3.45%)
Feb 26, 2021
14.39
14.40
13.70
13.83
5,798,400
-0.80(-5.45%)
Feb 25, 2021
14.54
14.83
14.44
14.63
7,209,704
-0.03(-0.22%)
Feb 24, 2021
14.25
14.70
14.18
14.66
8,428,536
+0.58(+4.16%)
Feb 23, 2021
13.75
14.14
13.47
14.08
9,434,272
+0.26(+1.84%)
Feb 22, 2021
13.38
13.91
13.38
13.82
8,780,220
+1.01(+7.90%)
Feb 19, 2021
13.19
13.34
12.72
12.81
7,027,200
-0.37(-2.77%)
Feb 18, 2021
13.71
13.73
13.07
13.18
8,184,256
-0.41(-3.02%)
Feb 17, 2021
13.18
13.61
13.09
13.59
8,355,340
+0.29(+2.14%)
Feb 16, 2021
13.13
13.31
13.04
13.30
8,092,008
+0.34(+2.62%)
Feb 12, 2021
12.40
13.04
12.38
12.96
10,650,800
+0.60(+4.88%)
Feb 11, 2021
12.60
12.62
12.31
12.36
7,517,344
-0.19(-1.49%)
Feb 10, 2021
12.54
12.67
12.39
12.54
10,044,412
+0.06(+0.50%)
Feb 09, 2021
12.21
12.51
12.10
12.48
9,050,864
+0.14(+1.18%)
Feb 08, 2021
12.05
12.36
12.05
12.34
7,040,304
+0.46(+3.83%)
Feb 05, 2021
11.97
12.00
11.74
11.88
7,991,200
+0.23(+1.97%)
Feb 04, 2021
11.55
11.73
11.30
11.65
7,908,560
+0.21(+1.84%)
Feb 03, 2021
11.29
11.62
11.29
11.44
10,828,820
+0.37(+3.29%)
Feb 02, 2021
11.20
11.20
11.02
11.08
7,301,444
+0.41(+3.82%)
Feb 01, 2021
10.48
10.71
10.19
10.67
9,260,608
+0.52(+5.15%)
Jan 29, 2021
10.41
10.47
10.11
10.15
7,302,000
-0.03(-0.34%)
Jan 28, 2021
10.57
10.61
10.17
10.18
7,098,380
-0.14(-1.38%)
Jan 27, 2021
10.29
10.57
10.06
10.32
7,265,752
+0.02(+0.24%)
Jan 26, 2021
10.45
10.51
10.27
10.30
4,397,160
-0.09(-0.84%)
Jan 25, 2021
10.11
10.43
10.06
10.39
6,268,068
+0.20(+1.94%)
Jan 22, 2021
10.02
10.40
10.00
10.19
8,454,400
-0.31(-2.98%)
Jan 21, 2021
10.54
10.63
10.43
10.50
4,285,404
+0.01(+0.12%)
Jan 20, 2021
10.72
10.74
10.44
10.49
6,213,260
-0.00(-0.02%)
Jan 19, 2021
10.48
10.57
10.37
10.49
6,836,584
+0.21(+1.99%)
Jan 15, 2021
10.49
10.54
10.14
10.29
10,291,200
-0.51(-4.68%)
Jan 14, 2021
10.50
10.82
10.44
10.79
6,619,524
+0.25(+2.35%)
Jan 13, 2021
10.51
10.70
10.42
10.54
6,617,676
-0.04(-0.38%)
Jan 12, 2021
10.46
10.65
10.40
10.59
7,964,056
+0.37(+3.57%)
Jan 11, 2021
9.990
10.29
9.955
10.22
7,386,032
-0.08(-0.75%)
Jan 08, 2021
10.03
10.34
9.935
10.30
9,292,800
+0.48(+4.86%)
Jan 07, 2021
9.738
9.840
9.693
9.820
10,419,048
+0.24(+2.53%)
Jan 06, 2021
9.520
9.780
9.307
9.578
14,144,088
+0.05(+0.52%)
Jan 05, 2021
9.280
9.648
9.280
9.527
22,831,384
+0.78(+8.89%)
Jan 04, 2021
9.085
9.235
8.680
8.750
19,008,788
-0.32(-3.50%)
Dec 31, 2020
9.068
9.068
9.068
9,354,084
+0.05(+0.58%)
Dec 30, 2020
8.873
9.193
8.855
9.015
9,354,084
+0.04(+0.47%)
Dec 29, 2020
9.062
9.080
8.910
8.973
6,445,088
+0.10(+1.07%)
Dec 28, 2020
9.027
9.115
8.832
8.877
11,018,408
-0.16(-1.72%)
Dec 24, 2020
8.890
9.037
8.850
9.033
4,098,800
+0.08(+0.87%)
Dec 23, 2020
8.735
9.113
8.730
8.955
12,163,500
+0.35(+4.07%)
Dec 22, 2020
8.710
8.805
8.565
8.605
12,812,372
-0.28(-3.15%)
Dec 21, 2020
8.640
9.002
8.605
8.885
22,437,848
-0.46(-4.97%)
Dec 18, 2020
9.268
9.440
9.227
9.350
11,204,000
+0.18(+1.96%)
Dec 17, 2020
9.098
9.200
9.050
9.170
9,118,168
+0.22(+2.46%)
Dec 16, 2020
8.842
8.980
8.727
8.950
12,136,396
+0.12(+1.36%)
Dec 15, 2020
8.717
8.870
8.678
8.830
10,479,932
+0.19(+2.23%)
Dec 14, 2020
8.633
8.672
8.238
8.637
14,504,944
+0.13(+1.50%)
Dec 11, 2020
8.575
8.615
8.428
8.510
7,836,800
-0.09(-1.08%)
Dec 10, 2020
8.490
8.875
8.477
8.602
16,669,492
+0.38(+4.62%)
Dec 09, 2020
8.357
8.400
8.030
8.223
14,366,672
-0.04(-0.42%)
Dec 08, 2020
8.175
8.295
8.088
8.258
9,237,684
+0.01(+0.12%)
Dec 07, 2020
8.270
8.475
8.210
8.248
11,880,940
-0.05(-0.60%)
Dec 04, 2020
8.172
8.390
8.165
8.297
12,246,800
+0.18(+2.19%)
Dec 03, 2020
7.975
8.193
7.933
8.120
14,697,912
+0.09(+1.09%)
Dec 02, 2020
7.872
8.250
7.867
8.033
14,911,288
+0.16(+2.06%)
Dec 01, 2020
8.030
8.050
7.747
7.870
10,407,284
-0.18(-2.24%)
Nov 30, 2020
8.135
8.205
7.905
8.050
16,249,988
-0.14(-1.77%)
Nov 27, 2020
8.160
8.261
8.102
8.195
7,326,000
-0.06(-0.79%)
Nov 25, 2020
8.245
8.390
8.095
8.260
18,114,800
+0.27(+3.41%)
Nov 24, 2020
7.725
8.100
7.718
7.987
21,278,408
+0.61(+8.27%)
Nov 23, 2020
7.450
7.505
7.367
7.378
14,520,404
+0.08(+1.17%)
Nov 20, 2020
7.155
7.332
7.150
7.293
15,354,000
+0.08(+1.11%)
Nov 19, 2020
7.165
7.247
7.070
7.213
11,631,948
+0.03(+0.35%)
Nov 18, 2020
7.228
7.357
7.170
7.188
17,918,424
+0.05(+0.67%)
Nov 17, 2020
6.995
7.195
6.947
7.140
14,605,192
+0.04(+0.60%)
Nov 16, 2020
7.245
7.265
7.032
7.098
16,629,820
+0.28(+4.11%)
Nov 13, 2020
6.995
7.018
6.777
6.817
14,002,800
-0.24(-3.43%)
Nov 12, 2020
7.310
7.410
7.043
7.060
19,404,312
-0.18(-2.52%)
Nov 11, 2020
7.520
7.545
7.183
7.242
19,419,436
+0.08(+1.15%)
Nov 10, 2020
7.072
7.192
6.968
7.160
32,013,936
+0.33(+4.83%)
Nov 09, 2020
7.060
7.143
6.815
6.830
44,481,000
+0.67(+10.83%)
Nov 06, 2020
6.330
6.344
6.043
6.162
20,818,800
-0.31(-4.72%)
Nov 05, 2020
6.582
6.702
6.430
6.468
18,805,832
-0.13(-2.04%)
Nov 04, 2020
6.450
6.680
6.270
6.603
22,742,868
+0.31(+4.88%)
Nov 03, 2020
6.395
6.415
6.173
6.295
19,362,976
+0.18(+2.94%)
Nov 02, 2020
5.660
6.130
5.655
6.115
23,991,420
+0.45(+7.85%)
Oct 30, 2020
5.655
5.728
5.532
5.670
16,315,600
-0.10(-1.78%)
Oct 29, 2020
5.505
5.825
5.433
5.772
30,108,728
-0.32(-5.29%)
Oct 28, 2020
6.115
6.183
5.973
6.095
32,433,436
-0.57(-8.59%)
Oct 27, 2020
6.515
6.785
6.478
6.668
17,191,676
+0.25(+3.90%)
Oct 26, 2020
6.527
6.577
6.350
6.418
24,050,848
-0.34(-5.07%)
Oct 23, 2020
7.058
7.065
6.715
6.760
18,720,400
-0.28(-3.94%)
Oct 22, 2020
6.960
7.155
6.947
7.037
13,673,992
+0.18(+2.59%)
Oct 21, 2020
7.120
7.188
6.790
6.860
24,222,608
-0.46(-6.22%)
Oct 20, 2020
7.062
7.425
7.055
7.315
13,991,196
+0.20(+2.74%)
Oct 19, 2020
7.223
7.290
7.103
7.120
12,801,200
-0.05(-0.77%)
Oct 16, 2020
7.103
7.226
6.985
7.175
11,784,000
-0.08(-1.07%)
Oct 15, 2020
6.880
7.263
6.848
7.253
18,435,756
-0.03(-0.38%)
Oct 14, 2020
7.255
7.317
7.207
7.280
13,804,696
+0.21(+2.93%)
Oct 13, 2020
7.075
7.140
6.985
7.072
12,306,736
+0.16(+2.28%)
Oct 12, 2020
7.053
7.055
6.750
6.915
18,559,408
-0.27(-3.76%)
Oct 09, 2020
7.332
7.435
7.125
7.185
15,922,400
-0.20(-2.74%)
Oct 08, 2020
7.348
7.412
7.223
7.388
20,966,284
+0.32(+4.45%)
Oct 07, 2020
6.990
7.082
6.860
7.072
18,020,036
+0.08(+1.22%)
Oct 06, 2020
7.223
7.320
7.045
6.987
22,776,916
+0.08(+1.19%)
Oct 05, 2020
6.763
7.000
6.700
6.905
32,829,708
+0.67(+10.70%)
Oct 02, 2020
6.190
6.480
6.128
6.237
39,814,400
-0.51(-7.59%)
Oct 01, 2020
6.860
6.912
6.407
6.750
34,681,788
-0.36(-5.10%)
Sep 30, 2020
6.945
7.210
6.915
7.112
17,677,912
+0.30(+4.40%)
Sep 29, 2020
7.107
7.117
6.628
6.812
26,364,004
-0.46(-6.39%)
Sep 28, 2020
7.190
7.360
7.095
7.277
13,221,472
+0.16(+2.18%)
Sep 25, 2020
7.112
7.215
7.045
7.122
10,420,000
-0.08(-1.04%)
Sep 24, 2020
7.115
7.245
7.032
7.197
14,847,456
+0.22(+3.12%)
Sep 23, 2020
7.125
7.345
6.968
6.980
21,909,748
-0.07(-1.06%)
Sep 22, 2020
7.133
7.207
6.888
7.055
15,000,828
-0.05(-0.67%)
Sep 21, 2020
7.298
7.345
6.815
7.103
23,599,108
-0.37(-4.95%)
Sep 18, 2020
7.545
7.655
7.395
7.473
13,711,200
-0.09(-1.22%)
Sep 17, 2020
7.258
7.638
7.202
7.565
18,511,080
+0.22(+3.00%)
Sep 16, 2020
7.110
7.402
7.048
7.345
22,273,428
+0.57(+8.41%)
Sep 15, 2020
6.570
6.867
6.513
6.775
25,123,544
+0.28(+4.35%)
Sep 14, 2020
6.418
6.545
6.340
6.492
17,955,396
-0.06(-0.95%)
Sep 11, 2020
6.500
6.660
6.407
6.555
17,047,600
+0.11(+1.75%)
Sep 10, 2020
6.647
6.763
6.418
6.442
27,434,620
-0.29(-4.24%)
Sep 09, 2020
6.468
6.867
6.402
6.728
29,153,812
+0.29(+4.55%)
Sep 08, 2020
6.500
6.540
6.195
6.435
53,709,880
-0.88(-12.06%)
Sep 04, 2020
7.785
7.805
7.271
7.317
34,549,200
-0.59(-7.43%)
Sep 03, 2020
7.645
7.970
7.585
7.905
27,130,404
-0.14(-1.77%)
Sep 02, 2020
8.395
8.400
7.875
8.047
38,991,780
-0.37(-4.42%)
Sep 01, 2020
8.410
8.568
8.365
8.420
21,799,016
+0.07(+0.81%)
Aug 31, 2020
8.543
8.550
8.273
8.352
25,980,628
-0.11(-1.33%)
Aug 28, 2020
8.450
8.508
8.350
8.465
13,226,800
+0.07(+0.89%)
Aug 27, 2020
8.550
8.550
8.220
8.390
29,928,472
-0.19(-2.24%)
Aug 26, 2020
8.643
8.705
8.518
8.582
15,594,904
+0.01(+0.18%)
Aug 25, 2020
8.592
8.615
8.398
8.568
23,461,680
+0.30(+3.66%)
Aug 24, 2020
8.248
8.363
8.200
8.265
19,529,876
+0.12(+1.41%)
Aug 21, 2020
8.072
8.203
7.875
8.150
45,591,200
-0.21(-2.45%)
Aug 20, 2020
8.088
8.385
7.952
8.355
38,511,740
-0.08(-0.95%)
Aug 19, 2020
8.387
8.512
8.305
8.435
19,530,440
+0.03(+0.30%)
Aug 18, 2020
8.297
8.523
8.287
8.410
18,279,692
-0.07(-0.85%)
Aug 17, 2020
8.223
8.527
8.203
8.482
21,618,984
+0.22(+2.66%)
Aug 14, 2020
8.210
8.305
8.103
8.262
21,031,200
-0.03(-0.36%)
Aug 13, 2020
8.338
8.425
8.217
8.293
17,064,096
-0.06(-0.75%)
Aug 12, 2020
8.325
8.463
8.240
8.355
30,281,084
+0.36(+4.44%)
Aug 11, 2020
8.385
8.422
7.990
8.000
31,054,728
-0.16(-1.99%)
Aug 10, 2020
8.172
8.270
8.070
8.162
24,264,400
+0.15(+1.84%)
Aug 07, 2020
8.037
8.053
7.878
8.015
23,534,800
-0.18(-2.20%)
Aug 06, 2020
8.400
8.425
8.158
8.195
23,866,528
-0.04(-0.55%)
Aug 05, 2020
8.575
8.680
8.185
8.240
31,535,676
+0.25(+3.16%)
Aug 04, 2020
7.688
8.180
7.673
7.987
28,757,632
+0.24(+3.10%)
Aug 03, 2020
7.650
7.907
7.580
7.747
23,750,840
+0.14(+1.81%)
Jul 31, 2020
7.605
7.660
7.355
7.610
23,718,000
+0.08(+1.06%)
Jul 30, 2020
7.582
7.585
7.020
7.530
46,113,964
-0.38(-4.83%)
Jul 29, 2020
7.925
8.005
7.840
7.912
16,901,364
+0.13(+1.67%)
Jul 28, 2020
7.838
7.885
7.732
7.782
17,338,792
-0.21(-2.60%)
Jul 27, 2020
7.780
8.060
7.582
7.990
33,701,660
+0.16(+2.04%)
Jul 24, 2020
7.817
7.875
7.633
7.830
21,462,000
-0.01(-0.19%)
Jul 23, 2020
7.938
8.125
7.673
7.845
26,389,240
-0.19(-2.43%)
Jul 22, 2020
7.875
8.110
7.817
8.040
18,361,536
+0.00(+0.03%)
Jul 21, 2020
8.145
8.283
7.978
8.037
28,921,980
+0.36(+4.65%)
Jul 20, 2020
7.565
7.753
7.393
7.680
20,865,480
+0.01(+0.16%)
Jul 17, 2020
7.715
7.750
7.465
7.668
16,888,000
-0.03(-0.45%)
Jul 16, 2020
7.725
7.860
7.633
7.702
15,541,660
-0.10(-1.22%)
Jul 15, 2020
7.683
7.902
7.530
7.798
28,033,992
+0.23(+3.07%)
Jul 14, 2020
7.215
7.670
7.178
7.565
25,836,336
+0.20(+2.75%)
Jul 13, 2020
7.630
7.707
7.298
7.362
25,389,272
-0.29(-3.79%)
Jul 10, 2020
7.357
7.713
7.305
7.652
24,690,800
+0.34(+4.61%)
Jul 09, 2020
7.678
7.692
7.210
7.315
34,338,224
-0.42(-5.46%)
Jul 08, 2020
7.657
7.787
7.555
7.737
24,325,092
+0.21(+2.72%)
Jul 07, 2020
7.562
7.750
7.515
7.532
21,208,532
-0.10(-1.25%)
Jul 06, 2020
7.543
7.785
7.530
7.628
26,667,872
+0.12(+1.63%)
Jul 02, 2020
7.562
7.685
7.315
7.505
39,415,200
+0.18(+2.53%)
Jul 01, 2020
7.310
7.410
7.110
7.320
35,587,904
+0.15(+2.09%)
Jun 30, 2020
7.075
7.430
7.027
7.170
35,673,992
-0.11(-1.54%)
Jun 29, 2020
7.032
7.383
6.940
7.282
32,328,476
+0.48(+7.06%)
Jun 26, 2020
6.965
6.987
6.692
6.803
36,056,000
-0.32(-4.49%)
Jun 25, 2020
6.730
7.150
6.670
7.122
39,251,112
+0.37(+5.48%)
Jun 24, 2020
7.388
7.505
6.532
6.753
62,858,508
-0.83(-10.98%)
Jun 23, 2020
7.893
7.960
7.500
7.585
47,014,140
-0.13(-1.72%)
Jun 22, 2020
7.423
7.747
7.370
7.718
35,531,988
+0.39(+5.36%)
Jun 19, 2020
7.555
7.657
6.952
7.325
63,181,200
+0.20(+2.77%)
Jun 18, 2020
6.815
7.202
6.787
7.128
40,050,400
+0.33(+4.82%)
Jun 17, 2020
6.897
7.045
6.735
6.800
37,863,748
-0.18(-2.61%)
Jun 16, 2020
7.105
7.312
6.647
6.982
69,930,416
+0.35(+5.32%)
Jun 15, 2020
5.895
6.695
5.848
6.630
54,538,204
+0.25(+3.92%)
Jun 12, 2020
6.487
6.580
6.103
6.380
49,222,000
+0.12(+2.00%)
Jun 11, 2020
6.475
6.660
6.055
6.255
84,958,072
-1.04(-14.23%)
Jun 10, 2020
7.088
7.617
6.930
7.293
72,407,624
+0.07(+0.93%)
Jun 09, 2020
6.942
7.357
6.872
7.225
50,781,372
+0.17(+2.37%)
Jun 08, 2020
7.303
7.385
7.005
7.058
69,564,080
-0.38(-5.17%)
Jun 05, 2020
7.350
7.572
7.310
7.442
62,498,000
+0.67(+9.89%)
Jun 04, 2020
6.625
6.912
6.540
6.772
51,543,380
+0.13(+2.03%)
Jun 03, 2020
6.607
6.910
6.410
6.638
80,611,552
+0.00(+0.08%)
Jun 02, 2020
6.322
6.655
6.300
6.633
54,298,692
+0.35(+5.53%)
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.