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
Lithium Americas Corp
(TSX:
LAC
)
5.800
-0.280 (-4.61%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
May 21, 2024
6.000
6.030
5.780
5.800
1,248,989
-0.28(-4.61%)
May 17, 2024
6.080
0
+0.05(+0.83%)
May 16, 2024
6.000
6.080
5.950
6.030
502,880
+0.04(+0.67%)
May 15, 2024
6.310
6.350
5.950
5.990
1,308,509
-0.26(-4.16%)
May 14, 2024
6.080
6.290
6.080
6.250
1,127,114
+0.22(+3.65%)
May 13, 2024
6.040
6.340
6.020
6.030
1,223,115
+0.07(+1.17%)
May 10, 2024
6.130
6.180
5.960
5.960
618,247
-0.11(-1.81%)
May 09, 2024
5.940
6.160
5.940
6.070
675,722
+0.12(+2.02%)
May 08, 2024
6.130
6.140
5.940
5.950
1,135,578
-0.29(-4.65%)
May 07, 2024
6.090
6.270
6.030
6.240
1,012,361
+0.16(+2.63%)
May 06, 2024
6.070
6.300
6.000
6.080
646,198
-0.03(-0.49%)
May 03, 2024
6.180
6.300
6.090
6.110
357,374
-0.04(-0.65%)
May 02, 2024
6.010
6.200
5.900
6.150
469,998
+0.14(+2.33%)
May 01, 2024
6.050
6.190
5.870
6.010
726,131
-0.09(-1.48%)
Apr 30, 2024
6.180
6.230
6.040
6.100
754,935
-0.16(-2.56%)
Apr 29, 2024
6.400
6.430
6.140
6.260
749,527
-0.07(-1.11%)
Apr 26, 2024
6.040
6.420
6.010
6.330
731,584
+0.28(+4.63%)
Apr 25, 2024
6.050
6.140
6.010
6.050
1,657,951
-0.08(-1.31%)
Apr 24, 2024
6.430
6.520
6.080
6.130
965,262
-0.28(-4.37%)
Apr 23, 2024
6.500
6.550
6.380
6.410
1,187,041
-0.11(-1.69%)
Apr 22, 2024
6.430
6.710
6.380
6.520
1,434,632
+0.04(+0.62%)
Apr 19, 2024
6.480
6.740
6.410
6.480
1,088,998
+0.07(+1.09%)
Apr 18, 2024
6.700
6.740
6.400
6.410
2,948,980
-2.75(-30.02%)
Apr 17, 2024
8.990
9.400
8.990
9.160
303,283
+0.21(+2.35%)
Apr 16, 2024
9.160
9.250
8.810
8.950
570,850
-0.40(-4.28%)
Apr 15, 2024
9.750
10.15
9.210
9.350
537,786
-0.39(-4.00%)
Apr 12, 2024
10.04
10.59
9.720
9.740
542,153
-0.27(-2.70%)
Apr 11, 2024
9.800
10.07
9.660
10.01
574,369
+0.19(+1.93%)
Apr 10, 2024
9.280
9.870
9.190
9.820
602,597
+0.40(+4.25%)
Apr 09, 2024
9.130
9.450
9.060
9.420
439,363
+0.33(+3.63%)
Apr 08, 2024
9.220
9.460
9.020
9.090
336,265
-0.17(-1.84%)
Apr 05, 2024
9.060
9.550
8.900
9.260
474,714
+0.13(+1.42%)
Apr 04, 2024
9.630
9.900
9.110
9.130
627,341
-0.47(-4.90%)
Apr 03, 2024
9.330
9.660
9.230
9.600
563,535
+0.04(+0.42%)
Apr 02, 2024
9.280
9.600
9.060
9.560
472,240
+0.02(+0.21%)
Apr 01, 2024
9.180
9.840
9.180
9.540
568,444
+0.44(+4.84%)
Mar 28, 2024
9.100
0
-0.03(-0.33%)
Mar 27, 2024
9.030
9.280
8.840
9.130
344,250
+0.16(+1.78%)
Mar 26, 2024
9.370
9.400
8.740
8.970
952,249
-0.33(-3.55%)
Mar 25, 2024
9.590
10.05
9.300
9.300
1,047,927
-0.14(-1.48%)
Mar 22, 2024
8.700
9.690
8.600
9.440
1,053,694
+0.76(+8.76%)
Mar 21, 2024
8.290
8.840
8.100
8.680
867,461
+0.59(+7.29%)
Mar 20, 2024
7.600
8.190
7.380
8.090
949,788
+0.57(+7.58%)
Mar 19, 2024
7.600
7.780
7.380
7.520
522,096
-0.21(-2.72%)
Mar 18, 2024
8.820
8.870
7.670
7.730
1,346,310
-1.04(-11.86%)
Mar 15, 2024
8.490
9.150
8.240
8.770
4,247,951
+0.64(+7.87%)
Mar 14, 2024
9.220
10.30
8.000
8.130
1,849,244
+0.43(+5.58%)
Mar 13, 2024
7.520
7.780
7.380
7.700
821,010
+0.13(+1.72%)
Mar 12, 2024
7.810
7.980
7.440
7.570
478,848
-0.30(-3.81%)
Mar 11, 2024
7.140
7.990
7.140
7.870
902,568
+0.69(+9.61%)
Mar 08, 2024
7.220
7.490
7.140
7.180
377,058
-0.02(-0.28%)
Mar 07, 2024
7.370
7.530
7.130
7.200
411,646
-0.05(-0.69%)
Mar 06, 2024
6.840
7.310
6.770
7.250
528,497
+0.52(+7.73%)
Mar 05, 2024
6.990
7.020
6.650
6.730
568,107
-0.63(-8.56%)
Mar 04, 2024
7.670
7.680
7.270
7.360
690,385
-0.30(-3.92%)
Mar 01, 2024
7.580
7.850
7.250
7.660
1,025,516
+0.20(+2.68%)
Feb 29, 2024
6.680
7.460
6.640
7.460
1,265,671
+1.01(+15.66%)
Feb 28, 2024
6.280
6.600
6.120
6.450
555,458
+0.25(+4.03%)
Feb 27, 2024
5.980
6.270
5.980
6.200
523,853
+0.25(+4.20%)
Feb 26, 2024
5.800
5.990
5.640
5.950
359,441
+0.15(+2.59%)
Feb 23, 2024
5.730
5.870
5.530
5.800
407,049
+0.11(+1.93%)
Feb 22, 2024
5.860
5.860
5.660
5.690
304,130
-0.15(-2.57%)
Feb 21, 2024
5.810
5.930
5.710
5.840
301,730
+0.04(+0.69%)
Feb 20, 2024
6.210
6.220
5.720
5.800
480,055
-0.39(-6.30%)
Feb 16, 2024
6.190
0
+0.06(+0.98%)
Feb 15, 2024
6.130
6.260
5.870
6.130
391,957
+0.05(+0.82%)
Feb 14, 2024
5.780
6.120
5.710
6.080
527,816
+0.44(+7.80%)
Feb 13, 2024
5.950
5.950
5.540
5.640
446,268
-0.42(-6.93%)
Feb 12, 2024
5.700
6.160
5.680
6.060
699,820
+0.39(+6.88%)
Feb 09, 2024
5.510
5.690
5.480
5.670
205,975
+0.13(+2.35%)
Feb 08, 2024
5.480
5.640
5.330
5.540
228,652
+0.04(+0.73%)
Feb 07, 2024
5.520
5.550
5.380
5.500
478,778
+0.02(+0.36%)
Feb 06, 2024
5.200
5.560
5.190
5.480
498,389
+0.30(+5.79%)
Feb 05, 2024
5.500
5.550
5.170
5.180
555,386
-0.45(-7.99%)
Feb 02, 2024
5.710
5.710
5.540
5.630
368,001
-0.18(-3.10%)
Feb 01, 2024
5.900
5.980
5.670
5.810
448,675
-0.05(-0.85%)
Jan 31, 2024
6.030
6.120
5.860
5.860
1,437,667
-0.22(-3.62%)
Jan 30, 2024
6.310
6.360
6.010
6.080
445,634
-0.25(-3.95%)
Jan 29, 2024
6.210
6.330
5.990
6.330
414,692
+0.09(+1.44%)
Jan 26, 2024
6.190
6.380
6.130
6.240
305,791
+0.03(+0.48%)
Jan 25, 2024
6.450
6.450
6.140
6.210
491,687
-0.22(-3.42%)
Jan 24, 2024
6.350
6.700
6.320
6.430
615,037
+0.27(+4.38%)
Jan 23, 2024
6.360
6.540
6.130
6.160
348,475
-0.02(-0.32%)
Jan 22, 2024
5.950
6.330
5.840
6.180
480,272
+0.08(+1.31%)
Jan 19, 2024
6.520
6.520
5.750
6.100
877,786
-0.46(-7.01%)
Jan 18, 2024
6.890
6.930
6.520
6.560
293,813
-0.26(-3.81%)
Jan 17, 2024
6.910
6.910
6.690
6.820
359,820
-0.22(-3.12%)
Jan 16, 2024
7.330
7.390
6.990
7.040
437,036
-0.25(-3.43%)
Jan 15, 2024
7.360
7.360
7.190
7.290
126,988
-0.14(-1.88%)
Jan 12, 2024
7.250
7.520
7.250
7.430
324,907
+0.22(+3.05%)
Jan 11, 2024
7.810
7.810
7.200
7.210
720,920
-0.65(-8.27%)
Jan 10, 2024
7.980
8.010
7.790
7.860
269,644
-0.14(-1.75%)
Jan 09, 2024
8.100
8.170
7.980
8.000
235,350
-0.17(-2.08%)
Jan 08, 2024
8.080
8.200
7.970
8.170
210,616
+0.05(+0.62%)
Jan 05, 2024
8.090
8.160
7.980
8.120
276,448
-0.04(-0.49%)
Jan 04, 2024
8.170
8.270
8.090
8.160
308,813
-0.08(-0.97%)
Jan 03, 2024
8.270
8.300
8.090
8.240
420,499
-0.22(-2.60%)
Jan 02, 2024
8.450
8.660
8.400
8.460
303,031
-0.04(-0.47%)
Dec 29, 2023
8.500
0
-0.21(-2.41%)
Dec 28, 2023
8.910
9.050
8.650
8.710
387,123
-0.26(-2.90%)
Dec 27, 2023
8.930
9.170
8.780
8.970
397,955
+0.33(+3.82%)
Dec 22, 2023
8.640
0
+0.03(+0.35%)
Dec 21, 2023
8.390
8.790
8.380
8.610
426,921
+0.33(+3.99%)
Dec 20, 2023
8.840
8.840
8.260
8.280
553,870
-0.67(-7.49%)
Dec 19, 2023
8.800
9.020
8.800
8.950
377,466
+0.23(+2.64%)
Dec 18, 2023
9.100
9.140
8.660
8.720
376,444
-0.29(-3.22%)
Dec 15, 2023
8.900
9.520
8.900
9.010
602,999
+0.18(+2.04%)
Dec 14, 2023
8.870
9.080
8.610
8.830
531,273
+0.18(+2.08%)
Dec 13, 2023
7.910
8.680
7.900
8.650
543,544
+0.73(+9.22%)
Dec 12, 2023
8.270
8.270
7.900
7.920
394,830
-0.31(-3.77%)
Dec 11, 2023
8.900
8.900
8.200
8.230
693,931
-0.80(-8.86%)
Dec 08, 2023
8.860
9.170
8.860
9.030
662,471
+0.33(+3.79%)
Dec 07, 2023
8.720
8.900
8.540
8.700
282,533
-0.02(-0.23%)
Dec 06, 2023
8.500
9.010
8.470
8.720
439,369
+0.30(+3.56%)
Dec 05, 2023
8.630
8.830
8.420
8.420
403,284
-0.31(-3.55%)
Dec 04, 2023
8.730
8.830
8.620
8.730
311,309
-0.07(-0.80%)
Dec 01, 2023
8.710
9.020
8.560
8.800
378,627
+0.07(+0.80%)
Nov 30, 2023
9.010
9.020
8.680
8.730
599,218
-0.24(-2.68%)
Nov 29, 2023
8.880
9.140
8.830
8.970
355,072
+0.10(+1.13%)
Nov 28, 2023
9.000
9.200
8.740
8.870
390,770
-0.18(-1.99%)
Nov 27, 2023
9.510
9.580
9.010
9.050
404,489
-0.53(-5.53%)
Nov 24, 2023
9.480
9.810
9.480
9.580
172,184
+0.18(+1.91%)
Nov 23, 2023
9.520
9.530
9.390
9.400
46,735
-0.13(-1.36%)
Nov 22, 2023
9.670
9.770
9.370
9.530
203,315
-0.14(-1.45%)
Nov 21, 2023
10.04
10.05
9.570
9.670
244,323
-0.30(-3.01%)
Nov 20, 2023
9.910
10.22
9.900
9.970
269,120
+0.11(+1.12%)
Nov 17, 2023
9.590
10.01
9.420
9.860
341,529
+0.30(+3.14%)
Nov 16, 2023
10.38
10.40
9.520
9.560
427,922
-0.74(-7.18%)
Nov 15, 2023
10.30
10.75
10.10
10.30
400,499
+0.07(+0.68%)
Nov 14, 2023
10.10
10.36
9.950
10.23
313,317
+0.25(+2.51%)
Nov 13, 2023
10.12
10.12
9.550
9.980
408,075
-0.23(-2.25%)
Nov 10, 2023
9.790
10.21
9.670
10.21
377,363
+0.38(+3.87%)
Nov 09, 2023
10.32
10.36
9.770
9.830
326,149
-0.49(-4.75%)
Nov 08, 2023
10.04
10.39
9.910
10.32
459,484
+0.33(+3.30%)
Nov 07, 2023
9.740
10.18
9.600
9.990
321,037
+0.18(+1.83%)
Nov 06, 2023
10.21
10.33
9.680
9.810
258,579
-0.27(-2.68%)
Nov 03, 2023
9.670
10.23
9.670
10.08
460,778
+0.44(+4.56%)
Nov 02, 2023
9.100
9.680
9.100
9.640
537,517
+0.53(+5.82%)
Nov 01, 2023
9.210
9.280
8.920
9.110
548,348
-0.20(-2.15%)
Oct 31, 2023
9.200
9.560
9.100
9.310
1,288,888
+0.07(+0.76%)
Oct 30, 2023
9.600
9.750
9.210
9.240
333,365
-0.27(-2.84%)
Oct 27, 2023
9.480
9.910
9.450
9.510
479,933
+0.18(+1.93%)
Oct 26, 2023
9.350
9.620
9.290
9.330
475,516
-0.10(-1.06%)
Oct 25, 2023
9.270
9.770
9.240
9.430
457,071
+0.16(+1.73%)
Oct 24, 2023
8.970
9.380
8.950
9.270
599,561
+0.30(+3.34%)
Oct 23, 2023
9.310
9.350
8.650
8.970
713,497
-0.55(-5.78%)
Oct 20, 2023
9.600
9.770
9.170
9.520
444,534
-0.22(-2.26%)
Oct 19, 2023
11.02
11.06
9.630
9.740
497,800
-1.42(-12.72%)
Oct 18, 2023
12.26
12.26
11.13
11.16
541,686
-1.24(-10.00%)
Oct 17, 2023
12.26
12.71
12.19
12.40
323,778
-0.27(-2.13%)
Oct 16, 2023
11.91
12.68
11.60
12.67
494,394
+0.86(+7.28%)
Oct 13, 2023
13.08
13.10
11.72
11.81
796,038
-1.28(-9.78%)
Oct 12, 2023
13.48
13.49
12.94
13.09
462,123
-0.29(-2.17%)
Oct 11, 2023
14.46
14.46
13.07
13.38
646,962
-1.14(-7.85%)
Oct 10, 2023
15.14
15.22
14.38
14.52
682,372
-1.14(-7.28%)
Oct 06, 2023
15.66
0
+0.39(+2.55%)
Oct 05, 2023
16.49
17.00
13.80
15.27
1,067,653
-0.74(-4.62%)
Oct 04, 2023
14.12
16.51
13.90
16.01
482,035
-6.18(-27.85%)
Oct 03, 2023
21.65
22.22
21.60
22.19
386,067
+0.25(+1.14%)
Oct 02, 2023
22.79
22.79
21.37
21.94
661,313
-1.14(-4.94%)
Sep 29, 2023
23.51
25.36
22.89
23.08
1,056,761
-0.07(-0.30%)
Sep 28, 2023
22.02
23.28
21.88
23.15
404,388
+1.15(+5.23%)
Sep 27, 2023
23.39
23.39
21.81
22.00
581,795
-1.26(-5.42%)
Sep 26, 2023
23.70
24.10
23.14
23.26
355,380
-0.68(-2.84%)
Sep 25, 2023
23.76
23.97
23.74
23.94
207,656
-0.10(-0.42%)
Sep 22, 2023
24.60
24.88
24.01
24.04
260,792
-0.13(-0.54%)
Sep 21, 2023
24.18
24.38
23.85
24.17
320,429
-0.35(-1.43%)
Sep 20, 2023
25.59
25.59
24.51
24.52
399,110
-0.85(-3.35%)
Sep 19, 2023
27.33
27.33
25.34
25.37
416,684
-2.06(-7.51%)
Sep 18, 2023
28.34
28.88
27.38
27.43
462,400
-1.03(-3.62%)
Sep 15, 2023
26.98
28.56
26.97
28.46
891,650
+1.62(+6.04%)
Sep 14, 2023
26.30
26.87
26.00
26.84
312,135
+0.90(+3.47%)
Sep 13, 2023
26.17
26.65
25.69
25.94
308,759
+0.29(+1.13%)
Sep 12, 2023
26.05
27.19
25.48
25.65
457,629
-0.34(-1.31%)
Sep 11, 2023
24.90
26.71
24.87
25.99
829,386
+1.70(+7.00%)
Sep 08, 2023
24.70
24.70
24.04
24.29
181,038
-0.47(-1.90%)
Sep 07, 2023
24.77
24.88
24.35
24.76
188,132
-0.35(-1.39%)
Sep 06, 2023
25.72
25.76
25.03
25.11
186,572
-0.68(-2.64%)
Sep 05, 2023
25.16
26.09
25.16
25.79
251,225
+0.51(+2.02%)
Sep 01, 2023
25.28
0
+0.51(+2.06%)
Aug 31, 2023
24.96
25.05
24.54
24.77
368,151
-0.08(-0.32%)
Aug 30, 2023
24.68
24.85
24.46
24.85
210,899
+0.14(+0.57%)
Aug 29, 2023
23.98
24.78
23.67
24.71
263,371
+0.79(+3.30%)
Aug 28, 2023
23.48
24.01
23.37
23.92
251,957
+0.52(+2.22%)
Aug 25, 2023
23.45
23.63
22.97
23.40
191,465
-0.01(-0.04%)
Aug 24, 2023
23.78
23.78
23.23
23.41
279,161
-0.27(-1.14%)
Aug 23, 2023
22.94
23.68
22.86
23.68
259,758
+0.79(+3.45%)
Aug 22, 2023
23.67
23.68
22.85
22.89
259,167
-0.63(-2.68%)
Aug 21, 2023
22.40
23.67
22.37
23.52
410,065
+1.12(+5.00%)
Aug 18, 2023
22.18
22.44
21.80
22.40
400,255
-0.13(-0.58%)
Aug 17, 2023
23.09
23.09
22.49
22.53
277,904
-0.41(-1.79%)
Aug 16, 2023
23.47
23.54
22.92
22.94
335,804
-0.56(-2.38%)
Aug 15, 2023
24.25
24.28
23.48
23.50
405,635
-1.15(-4.67%)
Aug 14, 2023
24.18
24.96
24.14
24.65
303,079
+0.04(+0.16%)
Aug 11, 2023
24.71
24.84
24.04
24.61
463,399
-0.43(-1.72%)
Aug 10, 2023
25.57
25.83
24.64
25.04
525,562
-0.11(-0.44%)
Aug 09, 2023
25.16
25.23
24.84
25.15
220,102
+0.17(+0.68%)
Aug 08, 2023
25.08
25.11
24.76
24.98
474,215
-0.93(-3.59%)
Aug 04, 2023
25.91
0
+0.42(+1.65%)
Aug 03, 2023
25.67
25.83
25.46
25.49
188,709
-0.03(-0.12%)
Aug 02, 2023
25.51
25.74
24.94
25.52
453,127
-0.27(-1.05%)
Aug 01, 2023
26.38
26.58
25.74
25.79
253,801
-0.83(-3.12%)
Jul 31, 2023
25.80
26.67
25.60
26.62
554,631
+0.85(+3.30%)
Jul 28, 2023
25.48
25.96
25.40
25.77
228,388
+0.50(+1.98%)
Jul 27, 2023
26.02
26.07
25.25
25.27
331,033
-0.49(-1.90%)
Jul 26, 2023
25.68
25.97
25.54
25.76
342,325
+0.13(+0.51%)
Jul 25, 2023
25.77
26.16
25.61
25.63
332,004
+0.09(+0.35%)
Jul 24, 2023
26.12
26.13
25.54
25.54
487,572
-0.72(-2.74%)
Jul 21, 2023
27.26
27.32
26.20
26.26
555,061
-0.90(-3.31%)
Jul 20, 2023
27.60
27.60
26.93
27.16
313,719
-0.55(-1.98%)
Jul 19, 2023
28.19
28.33
27.62
27.71
272,772
-0.38(-1.35%)
Jul 18, 2023
27.91
28.66
27.88
28.09
382,794
+0.48(+1.74%)
Jul 17, 2023
26.98
28.00
26.78
27.61
246,370
+0.33(+1.21%)
Jul 14, 2023
27.36
27.43
26.84
27.28
259,900
-0.18(-0.66%)
Jul 13, 2023
27.52
27.73
27.38
27.46
305,181
+0.21(+0.77%)
Jul 12, 2023
28.11
28.12
27.20
27.25
308,774
-0.50(-1.80%)
Jul 11, 2023
28.00
28.09
27.51
27.75
255,493
-0.15(-0.54%)
Jul 10, 2023
26.51
27.93
26.37
27.90
417,502
+1.28(+4.81%)
Jul 07, 2023
26.66
27.20
26.52
26.62
296,420
-0.10(-0.37%)
Jul 06, 2023
26.88
26.98
26.19
26.72
354,004
-0.58(-2.12%)
Jul 05, 2023
27.17
27.47
26.74
27.30
313,000
-0.12(-0.44%)
Jul 04, 2023
27.00
27.43
26.87
27.42
154,198
+0.61(+2.28%)
Jun 30, 2023
26.81
0
+1.03(+4.00%)
Jun 29, 2023
25.73
26.36
25.65
25.78
458,661
+0.10(+0.39%)
Jun 28, 2023
26.68
26.74
25.53
25.68
583,047
-1.17(-4.36%)
Jun 27, 2023
26.68
26.86
26.41
26.85
161,158
+0.30(+1.13%)
Jun 26, 2023
26.50
27.21
26.50
26.55
215,371
+0.00(+0.00%)
Jun 23, 2023
26.62
26.71
26.42
26.55
257,823
-0.52(-1.92%)
Jun 22, 2023
26.70
27.11
26.30
27.07
232,221
+0.25(+0.93%)
Jun 21, 2023
27.27
27.27
26.64
26.82
253,843
-0.68(-2.47%)
Jun 20, 2023
27.58
27.84
26.82
27.50
407,709
-0.55(-1.96%)
Jun 19, 2023
27.54
28.05
27.46
28.05
112,924
+0.44(+1.59%)
Jun 16, 2023
28.00
28.05
27.47
27.61
751,255
-0.25(-0.90%)
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.