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
Universal Security Instruments
(NY:
UUU
)
1.220
-0.030 (-2.40%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jul 30, 2021
6.810
6.830
6.010
6.180
39,294
-0.60(-8.85%)
Jul 29, 2021
5.910
6.900
5.850
6.780
191,159
+0.89(+15.11%)
Jul 28, 2021
5.610
5.970
5.610
5.890
24,847
+0.18(+3.15%)
Jul 27, 2021
5.990
5.990
5.560
5.710
32,006
-0.22(-3.71%)
Jul 26, 2021
5.970
6.230
5.860
5.930
35,173
-0.04(-0.67%)
Jul 23, 2021
6.200
6.380
5.970
5.970
34,137
-0.26(-4.17%)
Jul 22, 2021
6.240
6.420
6.045
6.230
53,036
-0.02(-0.32%)
Jul 21, 2021
5.750
6.340
5.750
6.250
83,757
+0.47(+8.13%)
Jul 20, 2021
5.660
5.900
5.660
5.780
48,699
+0.11(+1.94%)
Jul 19, 2021
5.490
5.710
5.360
5.670
73,545
-0.21(-3.57%)
Jul 16, 2021
6.170
6.470
5.860
5.880
81,708
-0.47(-7.40%)
Jul 15, 2021
6.160
6.490
6.090
6.350
28,962
+0.09(+1.44%)
Jul 14, 2021
6.360
6.560
6.140
6.260
75,258
-0.15(-2.34%)
Jul 13, 2021
6.910
6.940
6.360
6.410
83,441
-0.48(-6.97%)
Jul 12, 2021
7.000
7.290
6.830
6.890
129,969
-0.01(-0.14%)
Jul 09, 2021
7.000
7.550
6.801
6.900
254,213
-2.10(-23.33%)
Jul 08, 2021
8.050
9.050
8.040
9.000
151,009
-0.40(-4.26%)
Jul 07, 2021
9.500
9.545
8.900
9.400
119,319
+0.40(+4.44%)
Jul 06, 2021
8.860
9.240
8.630
9.000
105,259
+0.54(+6.38%)
Jul 02, 2021
8.410
8.620
8.400
8.460
49,638
-0.01(-0.12%)
Jul 01, 2021
8.270
8.790
8.211
8.470
47,763
+0.07(+0.83%)
Jun 30, 2021
8.080
8.400
7.900
8.400
97,894
+0.32(+3.96%)
Jun 29, 2021
8.390
8.439
7.830
8.080
87,164
-0.49(-5.72%)
Jun 28, 2021
8.800
8.940
8.430
8.570
109,419
-0.37(-4.14%)
Jun 25, 2021
9.200
9.320
8.680
8.940
134,949
-0.39(-4.18%)
Jun 24, 2021
8.710
9.490
8.710
9.330
299,782
+0.45(+5.07%)
Jun 23, 2021
8.900
8.990
8.550
8.880
82,249
+0.02(+0.23%)
Jun 22, 2021
7.840
8.870
7.712
8.860
552,075
+0.98(+12.44%)
Jun 21, 2021
7.560
7.880
7.490
7.880
44,651
+0.07(+0.90%)
Jun 18, 2021
7.540
7.810
7.510
7.810
34,496
+0.09(+1.17%)
Jun 17, 2021
7.680
7.900
7.180
7.720
72,974
+0.07(+0.92%)
Jun 16, 2021
7.360
7.650
7.255
7.650
53,088
+0.29(+3.94%)
Jun 15, 2021
7.750
7.840
7.160
7.360
100,810
-0.38(-4.91%)
Jun 14, 2021
7.490
8.000
7.390
7.740
196,975
+0.25(+3.34%)
Jun 11, 2021
7.420
7.505
7.232
7.490
53,679
+0.20(+2.74%)
Jun 10, 2021
7.570
7.673
7.110
7.290
101,612
-0.23(-3.06%)
Jun 09, 2021
7.200
7.920
7.145
7.520
237,555
+0.41(+5.77%)
Jun 08, 2021
6.910
7.604
6.900
7.110
435,358
+0.08(+1.14%)
Jun 07, 2021
6.660
7.170
6.560
7.030
281,891
+0.35(+5.24%)
Jun 04, 2021
6.260
6.960
6.240
6.680
396,057
+0.47(+7.57%)
Jun 03, 2021
6.910
6.980
6.150
6.210
267,963
-0.95(-13.27%)
Jun 02, 2021
6.670
8.649
6.270
7.160
1,186,079
+0.70(+10.84%)
Jun 01, 2021
6.150
6.719
6.070
6.460
230,489
+0.35(+5.73%)
May 28, 2021
6.270
6.270
6.000
6.110
82,296
+0.11(+1.83%)
May 27, 2021
5.860
6.039
5.770
6.000
93,547
+0.14(+2.39%)
May 26, 2021
5.700
6.100
5.650
5.860
221,454
+0.19(+3.35%)
May 25, 2021
5.700
5.830
5.580
5.670
109,178
+0.00(+0.00%)
May 24, 2021
6.190
6.190
5.630
5.670
78,521
-0.26(-4.38%)
May 21, 2021
5.970
6.170
5.780
5.930
86,937
+0.06(+1.02%)
May 20, 2021
5.690
5.980
5.570
5.870
108,482
+0.18(+3.16%)
May 19, 2021
5.660
5.750
5.410
5.690
91,979
-0.19(-3.23%)
May 18, 2021
5.520
6.250
5.490
5.880
776,449
+0.36(+6.52%)
May 17, 2021
5.190
5.680
5.060
5.520
85,163
+0.31(+5.95%)
May 14, 2021
4.940
5.370
4.940
5.210
94,668
+0.33(+6.76%)
May 13, 2021
4.970
5.100
4.720
4.880
95,773
-0.04(-0.81%)
May 12, 2021
4.850
5.150
4.772
4.920
93,446
-0.09(-1.80%)
May 11, 2021
4.920
5.190
4.510
5.010
202,927
-0.11(-2.15%)
May 10, 2021
5.590
5.770
5.020
5.120
177,815
-0.37(-6.74%)
May 07, 2021
5.420
6.118
5.350
5.490
305,426
+0.05(+0.92%)
May 06, 2021
6.100
6.380
5.325
5.440
575,751
-1.02(-15.79%)
May 05, 2021
5.670
7.500
5.380
6.460
3,561,049
+0.81(+14.34%)
May 04, 2021
5.520
6.200
5.060
5.650
591,037
-0.04(-0.70%)
May 03, 2021
6.130
6.160
5.300
5.690
284,440
-0.25(-4.21%)
Apr 30, 2021
5.410
6.270
5.230
5.940
1,086,200
+0.44(+8.00%)
Apr 29, 2021
5.800
5.850
5.500
5.500
49,615
-0.29(-5.01%)
Apr 28, 2021
5.740
5.960
5.720
5.790
32,627
+0.04(+0.70%)
Apr 27, 2021
5.850
5.917
5.620
5.750
76,461
+0.01(+0.17%)
Apr 26, 2021
5.570
5.940
5.560
5.740
59,127
+0.18(+3.24%)
Apr 23, 2021
5.280
5.710
5.280
5.560
71,500
+0.23(+4.32%)
Apr 22, 2021
5.350
5.580
5.300
5.330
85,312
+0.00(+0.00%)
Apr 21, 2021
5.460
5.470
5.204
5.330
220,999
+0.12(+2.30%)
Apr 20, 2021
5.700
5.820
5.120
5.210
167,994
-0.55(-9.55%)
Apr 19, 2021
6.110
6.150
5.730
5.760
239,196
-0.44(-7.10%)
Apr 16, 2021
6.830
6.890
6.200
6.200
127,200
-0.73(-10.53%)
Apr 15, 2021
7.200
7.200
6.660
6.930
634,479
-0.15(-2.12%)
Apr 14, 2021
7.290
7.550
7.050
7.080
433,479
-0.38(-5.09%)
Apr 13, 2021
7.210
7.630
6.950
7.460
854,238
+0.20(+2.75%)
Apr 12, 2021
7.320
7.870
7.090
7.260
554,268
-0.10(-1.36%)
Apr 09, 2021
7.650
7.990
7.300
7.360
501,300
-0.29(-3.79%)
Apr 08, 2021
7.170
7.660
7.030
7.650
338,130
+0.33(+4.51%)
Apr 07, 2021
7.050
7.480
6.967
7.320
1,211,464
+0.25(+3.54%)
Apr 06, 2021
7.080
7.580
7.020
7.070
581,861
-0.23(-3.15%)
Apr 05, 2021
7.000
7.770
6.820
7.300
1,959,384
+0.14(+1.96%)
Apr 01, 2021
6.640
8.300
6.620
7.160
1,245,100
+0.41(+6.07%)
Mar 31, 2021
6.470
6.970
6.400
6.750
656,138
+0.16(+2.43%)
Mar 30, 2021
6.680
6.730
6.450
6.590
310,305
-0.05(-0.75%)
Mar 29, 2021
6.520
6.860
6.430
6.640
254,512
+0.12(+1.84%)
Mar 26, 2021
6.600
6.680
6.300
6.520
133,900
+0.12(+1.87%)
Mar 25, 2021
6.150
6.679
6.125
6.400
249,027
+0.28(+4.58%)
Mar 24, 2021
6.840
7.132
6.040
6.120
114,162
-0.71(-10.40%)
Mar 23, 2021
7.240
7.680
6.830
6.830
804,612
-0.58(-7.83%)
Mar 22, 2021
7.140
7.850
7.080
7.410
447,976
+0.43(+6.16%)
Mar 19, 2021
6.990
7.130
6.700
6.980
122,900
+0.15(+2.20%)
Mar 18, 2021
6.970
7.370
6.800
6.830
147,580
-0.14(-2.01%)
Mar 17, 2021
7.020
7.120
6.650
6.970
191,096
-0.03(-0.43%)
Mar 16, 2021
7.290
7.490
6.750
7.000
306,847
-0.49(-6.54%)
Mar 15, 2021
6.850
7.990
6.750
7.490
388,943
+0.52(+7.46%)
Mar 12, 2021
7.050
7.290
6.920
6.970
144,200
-0.15(-2.11%)
Mar 11, 2021
6.910
7.430
6.750
7.120
367,473
+0.41(+6.11%)
Mar 10, 2021
6.600
6.980
6.200
6.710
268,890
+0.18(+2.76%)
Mar 09, 2021
6.080
6.580
5.910
6.530
205,083
+0.54(+9.02%)
Mar 08, 2021
5.880
6.400
5.850
5.990
130,109
+0.12(+2.04%)
Mar 05, 2021
5.650
6.000
5.290
5.870
130,300
+0.12(+2.09%)
Mar 04, 2021
6.490
6.700
5.420
5.750
172,616
-0.75(-11.54%)
Mar 03, 2021
6.760
7.000
6.410
6.500
329,301
-0.17(-2.55%)
Mar 02, 2021
7.210
7.260
6.620
6.670
124,907
-0.61(-8.38%)
Mar 01, 2021
7.310
7.420
6.970
7.280
141,854
+0.31(+4.45%)
Feb 26, 2021
6.950
7.480
6.750
6.970
565,700
+0.06(+0.87%)
Feb 25, 2021
7.840
8.100
6.900
6.910
724,331
-0.93(-11.86%)
Feb 24, 2021
7.050
8.130
6.830
7.840
642,983
+1.17(+17.54%)
Feb 23, 2021
8.500
8.520
6.620
6.670
674,338
-2.54(-27.58%)
Feb 22, 2021
9.020
9.880
8.800
9.210
1,181,020
-0.03(-0.32%)
Feb 19, 2021
9.200
9.500
8.800
9.240
593,200
-0.05(-0.54%)
Feb 18, 2021
8.710
9.800
8.650
9.290
522,828
+0.69(+8.02%)
Feb 17, 2021
10.10
10.18
8.570
8.600
552,927
-1.54(-15.19%)
Feb 16, 2021
10.54
10.58
10.01
10.14
407,979
-0.42(-3.98%)
Feb 12, 2021
10.00
11.67
9.970
10.56
1,083,900
-0.21(-1.95%)
Feb 11, 2021
11.02
13.00
9.900
10.77
1,591,455
-0.33(-2.97%)
Feb 10, 2021
11.04
11.80
9.620
11.10
1,013,024
+1.68(+17.83%)
Feb 09, 2021
9.340
10.38
9.120
9.420
784,285
+0.29(+3.18%)
Feb 08, 2021
8.800
9.640
8.550
9.130
433,971
+0.60(+7.03%)
Feb 05, 2021
9.230
9.300
8.350
8.530
607,500
-0.33(-3.72%)
Feb 04, 2021
8.730
9.400
8.530
8.860
383,476
-0.11(-1.23%)
Feb 03, 2021
8.200
9.100
8.050
8.970
702,747
+0.90(+11.15%)
Feb 02, 2021
9.230
9.540
7.940
8.070
677,062
-0.32(-3.81%)
Feb 01, 2021
8.200
8.700
7.600
8.390
2,122,266
-1.71(-16.93%)
Jan 29, 2021
8.000
19.88
7.990
10.10
4,083,100
+2.49(+32.72%)
Jan 28, 2021
9.740
9.850
7.280
7.610
839,762
-3.11(-29.01%)
Jan 27, 2021
7.740
12.25
7.400
10.72
3,892,334
+2.80(+35.35%)
Jan 26, 2021
5.770
8.100
5.770
7.920
2,486,199
+2.20(+38.46%)
Jan 25, 2021
5.660
6.690
5.420
5.720
493,385
-0.01(-0.17%)
Jan 22, 2021
5.640
5.848
5.550
5.730
77,100
+0.09(+1.60%)
Jan 21, 2021
5.620
5.669
5.355
5.640
51,441
+0.09(+1.62%)
Jan 20, 2021
5.820
5.930
5.500
5.550
123,661
-0.39(-6.57%)
Jan 19, 2021
5.680
6.000
5.510
5.940
76,367
+0.22(+3.85%)
Jan 15, 2021
5.550
5.840
5.320
5.720
154,100
+0.22(+4.00%)
Jan 14, 2021
5.830
5.960
5.460
5.500
128,630
-0.24(-4.18%)
Jan 13, 2021
6.140
6.200
5.630
5.740
203,847
-0.43(-6.97%)
Jan 12, 2021
6.140
6.440
6.090
6.170
98,896
+0.02(+0.33%)
Jan 11, 2021
5.850
6.920
5.750
6.150
414,714
-0.44(-6.68%)
Jan 08, 2021
6.060
6.660
6.050
6.590
241,500
+0.21(+3.29%)
Jan 07, 2021
5.950
6.380
5.720
6.380
565,643
-0.52(-7.54%)
Jan 06, 2021
5.710
7.690
5.410
6.900
1,521,076
+1.52(+28.25%)
Jan 05, 2021
6.050
6.180
5.380
5.380
294,415
-0.78(-12.66%)
Jan 04, 2021
4.920
7.000
4.730
6.160
987,737
+1.15(+22.95%)
Dec 31, 2020
5.010
5.010
5.010
1,989,934
+0.11(+2.24%)
Dec 30, 2020
4.640
5.570
4.330
4.900
1,989,934
-0.10(-2.00%)
Dec 29, 2020
12.29
13.94
4.800
5.000
31,682,378
+1.92(+62.34%)
Dec 28, 2020
2.860
3.550
2.860
3.080
2,410,080
+0.17(+5.84%)
Dec 24, 2020
2.880
2.930
2.851
2.910
11,200
+0.03(+1.04%)
Dec 23, 2020
2.970
3.030
2.880
2.880
31,281
-0.10(-3.36%)
Dec 22, 2020
2.920
2.990
2.810
2.980
29,946
+0.06(+2.05%)
Dec 21, 2020
2.950
2.970
2.810
2.920
62,796
-0.03(-1.02%)
Dec 18, 2020
3.100
3.100
2.950
2.950
44,400
-0.12(-3.91%)
Dec 17, 2020
3.030
3.140
2.920
3.070
96,565
+0.06(+1.99%)
Dec 16, 2020
3.100
3.100
3.000
3.010
36,107
-0.07(-2.27%)
Dec 15, 2020
3.200
3.230
3.080
3.080
28,496
-0.18(-5.52%)
Dec 14, 2020
3.060
3.260
3.060
3.260
77,946
+0.18(+6.02%)
Dec 11, 2020
3.150
3.150
3.020
3.075
68,400
-0.07(-2.38%)
Dec 10, 2020
3.110
3.160
3.070
3.150
79,087
+0.04(+1.29%)
Dec 09, 2020
3.250
3.250
3.090
3.110
35,516
-0.10(-3.12%)
Dec 08, 2020
3.110
3.250
3.110
3.210
34,215
+0.04(+1.26%)
Dec 07, 2020
3.260
3.265
2.940
3.170
89,369
-0.15(-4.52%)
Dec 04, 2020
3.430
3.490
3.270
3.320
103,100
-0.03(-0.90%)
Dec 03, 2020
3.220
3.450
3.190
3.350
164,445
+0.24(+7.72%)
Dec 02, 2020
2.950
3.130
2.880
3.110
70,179
+0.12(+4.01%)
Dec 01, 2020
3.200
3.210
2.980
2.990
54,337
-0.17(-5.38%)
Nov 30, 2020
3.250
3.300
3.140
3.160
46,572
-0.11(-3.36%)
Nov 27, 2020
3.290
3.300
3.208
3.270
29,200
-0.02(-0.61%)
Nov 25, 2020
3.060
3.320
3.015
3.290
145,300
+0.22(+7.17%)
Nov 24, 2020
3.100
3.150
2.980
3.070
40,648
-0.02(-0.65%)
Nov 23, 2020
3.000
3.138
2.949
3.090
94,346
+0.14(+4.75%)
Nov 20, 2020
3.070
3.070
2.900
2.950
143,500
+0.03(+1.03%)
Nov 19, 2020
2.970
3.000
2.750
2.920
117,445
-0.07(-2.34%)
Nov 18, 2020
3.130
3.140
2.940
2.990
130,416
-0.06(-1.97%)
Nov 17, 2020
2.900
3.120
2.740
3.050
178,808
+0.22(+7.77%)
Nov 16, 2020
2.800
2.850
2.740
2.830
173,267
+0.07(+2.54%)
Nov 13, 2020
2.800
2.820
2.700
2.760
71,100
-0.06(-2.13%)
Nov 12, 2020
2.620
2.820
2.620
2.820
129,681
+0.18(+6.82%)
Nov 11, 2020
2.670
2.670
2.550
2.640
72,688
+0.02(+0.76%)
Nov 10, 2020
2.680
2.700
2.540
2.620
124,220
+0.03(+1.16%)
Nov 09, 2020
2.910
3.030
2.580
2.590
735,079
+0.09(+3.60%)
Nov 06, 2020
2.550
2.700
2.460
2.500
338,000
-0.08(-3.10%)
Nov 05, 2020
2.440
2.640
2.440
2.580
319,488
+0.08(+3.20%)
Nov 04, 2020
2.500
2.720
2.400
2.500
157,911
-0.06(-2.34%)
Nov 03, 2020
2.530
2.690
2.430
2.560
225,900
+0.03(+1.19%)
Nov 02, 2020
2.820
2.890
2.500
2.530
537,738
-0.54(-17.59%)
Oct 30, 2020
2.840
3.110
2.410
3.070
1,706,700
-0.20(-6.12%)
Oct 29, 2020
4.740
5.110
3.060
3.270
72,636,872
+1.26(+62.69%)
Oct 28, 2020
2.050
2.110
2.000
2.010
1,043,997
-0.19(-8.64%)
Oct 27, 2020
2.030
2.250
2.030
2.200
49,165
+0.17(+8.37%)
Oct 26, 2020
2.290
2.290
1.930
2.030
61,400
-0.13(-6.02%)
Oct 23, 2020
2.400
2.450
2.150
2.160
56,200
-0.09(-4.00%)
Oct 22, 2020
2.090
2.450
2.071
2.250
95,528
+0.08(+3.69%)
Oct 21, 2020
2.070
2.370
2.030
2.170
42,081
-0.08(-3.56%)
Oct 20, 2020
2.090
2.270
2.070
2.250
22,229
+0.11(+5.14%)
Oct 19, 2020
2.090
2.190
2.039
2.140
27,013
+0.13(+6.47%)
Oct 16, 2020
2.050
2.100
2.010
2.010
14,200
-0.07(-3.37%)
Oct 15, 2020
2.130
2.180
2.000
2.080
85,128
-0.12(-5.45%)
Oct 14, 2020
2.110
2.250
2.110
2.200
27,555
+0.08(+3.77%)
Oct 13, 2020
2.280
2.300
2.010
2.120
66,789
-0.15(-6.61%)
Oct 12, 2020
2.250
2.432
2.230
2.270
19,100
-0.06(-2.37%)
Oct 09, 2020
2.310
2.357
2.170
2.325
48,900
-0.18(-7.37%)
Oct 08, 2020
2.260
2.550
2.230
2.510
133,917
+0.21(+9.13%)
Oct 07, 2020
2.190
2.400
2.160
2.300
73,970
+0.19(+9.00%)
Oct 06, 2020
2.260
2.260
2.100
2.110
28,262
-0.13(-5.80%)
Oct 05, 2020
2.380
2.410
2.170
2.240
43,574
-0.06(-2.61%)
Oct 02, 2020
2.080
2.350
1.940
2.300
88,700
+0.13(+5.99%)
Oct 01, 2020
1.850
2.400
1.850
2.170
168,516
+0.27(+14.21%)
Sep 30, 2020
2.070
2.350
1.860
1.900
305,840
-0.07(-3.55%)
Sep 29, 2020
1.830
2.010
1.761
1.970
97,534
+0.17(+9.44%)
Sep 28, 2020
1.750
1.870
1.745
1.800
25,616
+0.05(+2.86%)
Sep 25, 2020
1.620
1.790
1.620
1.750
61,600
+0.13(+8.02%)
Sep 24, 2020
1.640
1.680
1.550
1.620
38,404
-0.05(-2.99%)
Sep 23, 2020
1.700
1.940
1.650
1.670
226,910
-0.05(-2.91%)
Sep 22, 2020
1.700
1.780
1.700
1.720
13,346
-0.01(-0.58%)
Sep 21, 2020
1.790
1.790
1.700
1.730
49,411
-0.06(-3.35%)
Sep 18, 2020
1.890
1.950
1.790
1.790
61,300
-0.07(-3.76%)
Sep 17, 2020
1.990
2.010
1.760
1.860
127,733
-0.15(-7.46%)
Sep 16, 2020
2.170
2.220
1.980
2.010
145,940
+0.03(+1.50%)
Sep 15, 2020
1.810
1.990
1.750
1.980
169,930
+0.13(+7.04%)
Sep 14, 2020
1.720
1.900
1.700
1.850
92,088
+0.13(+7.56%)
Sep 11, 2020
1.780
1.860
1.700
1.720
44,800
-0.07(-3.91%)
Sep 10, 2020
1.790
1.900
1.760
1.790
71,695
+0.03(+1.70%)
Sep 09, 2020
1.750
1.800
1.660
1.760
71,036
+0.05(+2.92%)
Sep 08, 2020
1.620
1.750
1.610
1.710
50,099
+0.09(+5.56%)
Sep 04, 2020
1.710
1.750
1.600
1.620
84,200
-0.11(-6.36%)
Sep 03, 2020
1.780
1.840
1.710
1.730
31,165
-0.07(-3.89%)
Sep 02, 2020
1.850
1.950
1.770
1.800
76,371
-0.03(-1.64%)
Sep 01, 2020
1.800
1.870
1.710
1.830
75,407
-0.02(-1.08%)
Aug 31, 2020
1.920
1.990
1.850
1.850
122,494
-0.11(-5.61%)
Aug 28, 2020
1.960
2.040
1.900
1.960
104,800
+0.02(+1.02%)
Aug 27, 2020
2.000
2.080
1.910
1.940
168,841
-0.07(-3.47%)
Aug 26, 2020
1.900
2.140
1.879
2.010
185,003
+0.03(+1.52%)
Aug 25, 2020
1.760
1.990
1.750
1.980
112,161
+0.21(+11.86%)
Aug 24, 2020
1.800
1.890
1.630
1.770
127,856
-0.14(-7.33%)
Aug 21, 2020
2.130
2.200
1.910
1.910
245,800
-0.16(-7.73%)
Aug 20, 2020
2.100
2.290
1.920
2.070
278,852
+0.12(+6.15%)
Aug 19, 2020
1.850
2.110
1.850
1.950
259,983
+0.03(+1.56%)
Aug 18, 2020
2.010
2.020
1.870
1.920
141,397
-0.14(-6.80%)
Aug 17, 2020
2.200
2.340
2.020
2.060
157,871
-0.17(-7.62%)
Aug 14, 2020
2.480
2.500
2.150
2.230
292,700
-0.28(-11.16%)
Aug 13, 2020
2.020
2.560
2.020
2.510
757,637
+0.38(+17.84%)
Aug 12, 2020
1.880
3.250
1.880
2.130
6,151,938
+0.28(+15.14%)
Aug 11, 2020
2.000
2.060
1.740
1.850
427,823
-0.42(-18.50%)
Aug 10, 2020
2.740
2.800
2.270
2.270
534,000
-0.58(-20.35%)
Aug 07, 2020
3.250
3.390
2.749
2.850
548,000
-0.54(-15.93%)
Aug 06, 2020
3.300
3.780
3.300
3.390
648,611
-0.16(-4.51%)
Aug 05, 2020
3.050
4.100
2.820
3.550
3,560,062
+0.25(+7.58%)
Aug 04, 2020
2.580
3.950
2.480
3.300
4,795,088
+0.90(+37.50%)
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.