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
Carver Bancorp
(NQ:
CARV
)
1.850
+0.020 (+1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2022
4.890
4.940
4.750
4.770
24,049
-0.04(-0.73%)
Aug 30, 2022
5.010
5.010
4.630
4.805
63,549
-0.25(-5.04%)
Aug 29, 2022
5.400
5.440
5.030
5.060
35,544
-0.32(-5.95%)
Aug 26, 2022
5.340
5.516
5.255
5.380
20,913
+0.05(+0.94%)
Aug 25, 2022
5.340
5.750
5.180
5.330
69,800
-0.23(-4.14%)
Aug 24, 2022
5.301
5.660
5.301
5.560
46,476
+0.30(+5.70%)
Aug 23, 2022
5.430
5.435
5.200
5.260
19,429
+0.02(+0.38%)
Aug 22, 2022
5.160
5.310
5.160
5.240
20,655
-0.11(-2.06%)
Aug 19, 2022
5.490
5.500
5.220
5.350
49,135
-0.15(-2.73%)
Aug 18, 2022
5.810
5.900
5.370
5.500
197,861
-0.41(-6.94%)
Aug 17, 2022
6.010
6.100
5.800
5.910
23,435
-0.09(-1.50%)
Aug 16, 2022
5.970
6.130
5.870
6.000
50,010
-0.03(-0.50%)
Aug 15, 2022
5.940
6.150
5.910
6.030
30,951
+0.02(+0.33%)
Aug 12, 2022
6.100
6.230
5.950
6.010
59,547
-0.14(-2.28%)
Aug 11, 2022
6.000
6.220
5.890
6.150
41,668
+0.19(+3.19%)
Aug 10, 2022
5.780
6.220
5.690
5.960
118,750
+0.23(+4.01%)
Aug 09, 2022
5.930
6.040
5.575
5.730
67,958
-0.30(-4.98%)
Aug 08, 2022
6.050
6.160
5.840
6.030
34,307
+0.01(+0.17%)
Aug 05, 2022
6.000
6.140
5.910
6.020
50,956
-0.14(-2.27%)
Aug 04, 2022
5.940
6.757
5.750
6.160
285,798
+0.22(+3.70%)
Aug 03, 2022
6.090
6.090
5.740
5.940
40,255
+0.18(+3.13%)
Aug 02, 2022
5.870
6.060
5.700
5.760
40,572
-0.10(-1.71%)
Aug 01, 2022
5.950
6.170
5.800
5.860
36,178
-0.21(-3.46%)
Jul 29, 2022
5.940
6.190
5.910
6.070
31,232
+0.20(+3.41%)
Jul 28, 2022
5.930
6.040
5.810
5.870
24,173
-0.02(-0.34%)
Jul 27, 2022
5.730
5.900
5.660
5.890
21,956
+0.31(+5.56%)
Jul 26, 2022
5.680
5.860
5.580
5.580
23,155
-0.10(-1.76%)
Jul 25, 2022
5.750
5.842
5.620
5.680
15,263
-0.03(-0.53%)
Jul 22, 2022
5.970
6.090
5.625
5.710
20,802
-0.15(-2.56%)
Jul 21, 2022
5.920
6.030
5.740
5.860
29,945
-0.12(-2.01%)
Jul 20, 2022
5.660
6.095
5.660
5.980
30,456
+0.23(+4.00%)
Jul 19, 2022
5.720
5.840
5.545
5.750
35,972
+0.14(+2.50%)
Jul 18, 2022
5.530
5.714
5.500
5.610
33,914
+0.07(+1.26%)
Jul 15, 2022
5.600
5.690
5.275
5.540
44,877
-0.05(-0.89%)
Jul 14, 2022
5.910
5.920
5.520
5.590
45,641
-0.38(-6.37%)
Jul 13, 2022
5.810
6.063
5.760
5.970
41,358
+0.10(+1.70%)
Jul 12, 2022
5.720
5.950
5.620
5.870
56,640
+0.13(+2.26%)
Jul 11, 2022
6.350
6.351
5.684
5.740
71,824
-0.58(-9.18%)
Jul 08, 2022
5.950
6.368
5.836
6.320
135,962
+0.36(+6.04%)
Jul 07, 2022
5.370
5.960
5.270
5.960
106,777
+0.65(+12.24%)
Jul 06, 2022
5.540
5.700
5.257
5.310
87,629
-0.26(-4.67%)
Jul 05, 2022
5.630
5.749
5.270
5.570
125,708
-0.16(-2.79%)
Jul 01, 2022
5.760
5.920
5.540
5.730
102,469
-0.03(-0.52%)
Jun 30, 2022
5.580
5.870
5.520
5.760
98,812
+0.01(+0.17%)
Jun 29, 2022
5.850
5.876
5.531
5.750
238,013
-0.06(-1.03%)
Jun 28, 2022
6.310
6.317
5.810
5.810
79,663
-0.42(-6.74%)
Jun 27, 2022
6.120
6.320
5.960
6.230
122,941
+0.13(+2.13%)
Jun 24, 2022
6.180
6.520
5.990
6.100
235,266
-0.07(-1.13%)
Jun 23, 2022
6.850
6.850
5.980
6.170
440,659
-0.45(-6.80%)
Jun 22, 2022
6.770
7.016
6.350
6.620
269,184
-0.27(-3.92%)
Jun 21, 2022
6.990
7.355
6.880
6.890
211,516
+0.15(+2.23%)
Jun 17, 2022
7.420
7.670
6.510
6.740
838,192
-0.69(-9.29%)
Jun 16, 2022
7.710
7.900
7.090
7.430
152,713
-0.37(-4.74%)
Jun 15, 2022
7.000
7.850
6.923
7.800
377,629
+0.83(+11.91%)
Jun 14, 2022
7.510
7.780
6.680
6.970
296,830
-0.28(-3.86%)
Jun 13, 2022
8.510
8.770
7.220
7.250
433,878
-1.72(-19.18%)
Jun 10, 2022
7.980
9.240
7.770
8.970
426,861
+1.07(+13.54%)
Jun 09, 2022
8.450
8.640
7.580
7.900
157,826
-0.55(-6.51%)
Jun 08, 2022
9.100
9.300
8.320
8.450
234,210
-0.80(-8.65%)
Jun 07, 2022
8.610
9.790
8.110
9.250
287,719
+0.46(+5.23%)
Jun 06, 2022
11.40
11.41
8.100
8.790
782,949
-2.55(-22.49%)
Jun 03, 2022
11.56
11.64
10.93
11.34
211,435
-0.17(-1.48%)
Jun 02, 2022
11.55
11.85
11.44
11.51
56,319
-0.14(-1.20%)
Jun 01, 2022
12.00
12.30
11.16
11.65
145,018
-0.11(-0.94%)
May 31, 2022
11.67
11.91
10.50
11.76
292,590
+0.18(+1.55%)
May 27, 2022
9.940
11.73
9.940
11.58
358,083
+1.81(+18.53%)
May 26, 2022
9.060
9.940
9.000
9.770
154,024
+0.87(+9.78%)
May 25, 2022
8.780
9.300
8.660
8.900
299,448
-0.02(-0.22%)
May 24, 2022
9.200
9.320
8.895
8.920
167,015
-0.45(-4.80%)
May 23, 2022
9.470
9.470
9.070
9.370
124,849
+0.40(+4.46%)
May 20, 2022
9.370
9.767
8.430
8.970
356,950
-0.41(-4.37%)
May 19, 2022
9.500
9.820
9.310
9.380
185,548
-0.10(-1.05%)
May 18, 2022
9.390
10.15
9.240
9.480
206,592
+0.02(+0.21%)
May 17, 2022
10.00
10.15
9.060
9.460
593,525
-0.60(-5.96%)
May 16, 2022
8.100
10.35
8.100
10.06
1,297,712
+1.96(+24.20%)
May 13, 2022
7.590
8.250
7.530
8.100
185,938
+0.61(+8.14%)
May 12, 2022
7.350
7.616
6.800
7.490
192,190
+0.08(+1.08%)
May 11, 2022
7.930
8.195
7.264
7.410
218,307
-0.56(-7.03%)
May 10, 2022
8.430
8.490
7.785
7.970
219,965
-0.25(-3.04%)
May 09, 2022
9.000
9.000
8.040
8.220
340,783
-0.70(-7.85%)
May 06, 2022
8.880
9.240
8.450
8.920
363,374
-0.07(-0.78%)
May 05, 2022
8.170
9.129
8.112
8.990
429,817
+0.84(+10.31%)
May 04, 2022
7.730
8.150
7.550
8.150
96,564
+0.52(+6.82%)
May 03, 2022
7.460
7.740
7.450
7.630
140,513
+0.20(+2.69%)
May 02, 2022
7.150
7.510
7.124
7.430
132,441
+0.27(+3.77%)
Apr 29, 2022
6.850
7.340
6.850
7.160
149,006
+0.21(+3.02%)
Apr 28, 2022
6.830
7.048
6.640
6.950
98,840
+0.12(+1.76%)
Apr 27, 2022
6.730
6.950
6.712
6.830
90,286
+0.05(+0.74%)
Apr 26, 2022
6.760
7.060
6.570
6.780
174,539
-0.06(-0.88%)
Apr 25, 2022
6.670
6.880
6.650
6.840
32,708
+0.08(+1.18%)
Apr 22, 2022
6.840
7.000
6.650
6.760
62,405
-0.13(-1.89%)
Apr 21, 2022
7.110
7.292
6.830
6.890
107,944
-0.30(-4.17%)
Apr 20, 2022
7.220
7.320
7.000
7.190
101,737
+0.03(+0.35%)
Apr 19, 2022
6.900
7.287
6.900
7.165
168,326
+0.18(+2.65%)
Apr 18, 2022
6.960
7.080
6.835
6.980
38,372
+0.18(+2.65%)
Apr 14, 2022
6.930
6.980
6.760
6.800
31,472
-0.08(-1.09%)
Apr 13, 2022
6.800
6.990
6.690
6.875
88,392
+0.07(+0.95%)
Apr 12, 2022
7.500
7.690
6.751
6.810
703,382
-0.59(-7.97%)
Apr 11, 2022
7.070
7.570
7.000
7.400
98,909
+0.33(+4.67%)
Apr 08, 2022
6.810
7.340
6.800
7.070
84,035
+0.17(+2.46%)
Apr 07, 2022
7.080
7.115
6.810
6.900
26,470
-0.15(-2.13%)
Apr 06, 2022
7.030
7.280
6.911
7.050
78,730
-0.14(-1.95%)
Apr 05, 2022
7.280
7.350
7.100
7.190
24,648
-0.10(-1.37%)
Apr 04, 2022
7.390
7.490
7.212
7.290
30,704
+0.01(+0.14%)
Apr 01, 2022
7.100
7.433
7.060
7.280
64,177
+0.28(+4.00%)
Mar 31, 2022
6.930
7.160
6.770
7.000
48,578
+0.12(+1.74%)
Mar 30, 2022
6.950
7.166
6.850
6.880
29,732
-0.08(-1.15%)
Mar 29, 2022
6.950
7.090
6.930
6.960
37,983
+0.04(+0.58%)
Mar 28, 2022
6.980
7.020
6.750
6.920
45,272
+0.07(+1.02%)
Mar 25, 2022
6.840
7.170
6.680
6.850
145,958
-0.03(-0.44%)
Mar 24, 2022
6.980
7.060
6.750
6.880
47,964
-0.08(-1.15%)
Mar 23, 2022
6.870
7.138
6.830
6.960
38,834
+0.02(+0.29%)
Mar 22, 2022
6.770
7.050
6.770
6.940
65,585
+0.11(+1.61%)
Mar 21, 2022
7.080
7.080
6.580
6.830
82,085
-0.12(-1.73%)
Mar 18, 2022
6.900
7.370
6.640
6.950
531,741
+0.05(+0.72%)
Mar 17, 2022
6.690
7.050
6.430
6.900
213,714
+0.17(+2.53%)
Mar 16, 2022
6.640
7.225
6.330
6.730
442,273
+0.15(+2.28%)
Mar 15, 2022
6.490
6.629
6.280
6.580
27,453
+0.16(+2.49%)
Mar 14, 2022
6.610
6.820
6.400
6.420
28,434
-0.20(-3.02%)
Mar 11, 2022
6.530
6.670
6.311
6.620
76,468
+0.23(+3.60%)
Mar 10, 2022
6.820
6.950
6.070
6.390
159,013
-0.46(-6.72%)
Mar 09, 2022
6.960
7.000
6.810
6.850
39,115
+0.07(+1.03%)
Mar 08, 2022
6.790
7.200
6.700
6.780
79,311
-0.06(-0.88%)
Mar 07, 2022
6.990
7.145
6.750
6.840
35,389
-0.15(-2.15%)
Mar 04, 2022
7.150
7.250
6.880
6.990
41,462
-0.16(-2.24%)
Mar 03, 2022
7.220
7.250
7.010
7.150
24,541
+0.02(+0.28%)
Mar 02, 2022
7.090
7.388
7.090
7.130
39,894
-0.26(-3.52%)
Mar 01, 2022
7.380
7.500
7.300
7.390
18,670
+0.01(+0.14%)
Feb 28, 2022
7.180
7.560
7.180
7.380
32,053
-0.02(-0.27%)
Feb 25, 2022
7.500
7.500
7.290
7.400
41,956
+0.05(+0.68%)
Feb 24, 2022
7.200
7.800
7.060
7.350
109,370
-0.32(-4.17%)
Feb 23, 2022
8.050
8.297
7.610
7.670
44,180
-0.37(-4.60%)
Feb 22, 2022
8.450
8.640
8.040
8.040
56,109
-0.37(-4.40%)
Feb 18, 2022
8.410
0
-0.29(-3.33%)
Feb 17, 2022
9.100
9.340
8.680
8.700
31,950
-0.31(-3.44%)
Feb 16, 2022
8.710
9.140
8.700
9.010
23,002
+0.37(+4.28%)
Feb 15, 2022
8.450
8.850
8.450
8.640
23,079
+0.22(+2.61%)
Feb 14, 2022
8.420
8.750
8.370
8.420
57,109
+0.00(+0.00%)
Feb 11, 2022
8.840
8.970
8.150
8.420
42,322
-0.48(-5.39%)
Feb 10, 2022
8.620
9.160
8.610
8.900
83,776
+0.24(+2.77%)
Feb 09, 2022
8.410
8.760
8.272
8.660
31,745
+0.45(+5.48%)
Feb 08, 2022
8.510
8.616
8.050
8.210
30,089
-0.24(-2.84%)
Feb 07, 2022
8.010
8.660
7.870
8.450
66,256
+0.46(+5.76%)
Feb 04, 2022
7.770
8.050
7.570
7.990
67,070
+0.25(+3.23%)
Feb 03, 2022
7.840
8.020
7.500
7.740
41,597
-0.23(-2.89%)
Feb 02, 2022
8.370
8.450
7.500
7.970
111,652
-0.40(-4.78%)
Feb 01, 2022
7.180
9.170
7.180
8.370
572,310
+1.28(+18.05%)
Jan 31, 2022
6.930
7.220
6.853
7.090
90,923
+0.19(+2.75%)
Jan 28, 2022
6.790
7.121
6.500
6.900
104,422
+0.14(+2.07%)
Jan 27, 2022
6.950
7.500
6.650
6.760
202,591
-0.19(-2.73%)
Jan 26, 2022
7.430
7.620
6.700
6.950
59,979
-0.50(-6.71%)
Jan 25, 2022
7.190
7.720
6.970
7.450
58,280
+0.03(+0.40%)
Jan 24, 2022
7.080
7.600
6.650
7.420
73,561
+0.12(+1.64%)
Jan 21, 2022
7.720
7.820
7.140
7.300
98,140
-0.55(-7.01%)
Jan 20, 2022
7.630
8.130
7.620
7.850
52,551
+0.18(+2.35%)
Jan 19, 2022
7.870
8.050
7.570
7.670
56,431
-0.23(-2.91%)
Jan 18, 2022
8.060
8.300
7.780
7.900
77,217
-0.17(-2.11%)
Jan 14, 2022
8.070
0
-0.11(-1.34%)
Jan 13, 2022
7.990
8.680
7.939
8.180
105,092
+0.06(+0.74%)
Jan 12, 2022
8.190
8.320
8.060
8.120
28,702
+0.01(+0.12%)
Jan 11, 2022
7.750
8.340
7.590
8.110
69,645
+0.41(+5.32%)
Jan 10, 2022
7.900
7.990
7.430
7.700
45,662
-0.20(-2.53%)
Jan 07, 2022
8.200
8.450
7.870
7.900
44,352
-0.35(-4.24%)
Jan 06, 2022
8.590
8.590
7.810
8.250
136,985
-0.10(-1.20%)
Jan 05, 2022
8.890
9.240
8.306
8.350
122,519
-0.60(-6.70%)
Jan 04, 2022
9.230
9.250
8.770
8.950
55,933
-0.08(-0.89%)
Jan 03, 2022
8.570
9.396
8.302
9.030
115,229
+0.49(+5.74%)
Dec 31, 2021
8.880
9.262
8.259
8.540
521,087
-0.43(-4.79%)
Dec 30, 2021
8.850
9.350
8.843
8.970
69,236
+0.24(+2.75%)
Dec 29, 2021
9.010
9.010
8.730
8.730
51,256
-0.43(-4.69%)
Dec 28, 2021
9.200
9.733
8.900
9.160
68,240
+0.05(+0.55%)
Dec 27, 2021
9.790
10.39
9.100
9.110
404,150
-0.77(-7.79%)
Dec 23, 2021
10.08
10.12
9.750
9.880
28,736
-0.19(-1.89%)
Dec 22, 2021
10.14
10.35
9.935
10.07
29,364
-0.10(-0.98%)
Dec 21, 2021
9.610
10.62
9.540
10.17
239,384
+0.64(+6.72%)
Dec 20, 2021
9.490
9.698
8.940
9.530
88,958
-0.22(-2.26%)
Dec 17, 2021
9.640
11.44
9.200
9.750
524,786
+0.01(+0.10%)
Dec 16, 2021
10.07
10.38
9.560
9.740
58,704
-0.34(-3.37%)
Dec 15, 2021
9.600
10.08
9.045
10.08
382,122
+0.54(+5.66%)
Dec 14, 2021
11.11
11.24
9.310
9.540
226,079
-1.84(-16.17%)
Dec 13, 2021
12.57
12.80
11.19
11.38
98,083
-0.32(-2.78%)
Dec 10, 2021
12.42
12.62
11.67
11.71
41,145
-0.70(-5.60%)
Dec 09, 2021
12.47
13.02
12.10
12.40
84,988
-0.37(-2.90%)
Dec 08, 2021
12.29
12.98
11.87
12.77
142,689
+0.48(+3.91%)
Dec 07, 2021
11.27
12.50
11.27
12.29
183,460
+0.92(+8.09%)
Dec 06, 2021
10.55
11.67
10.27
11.37
116,383
+0.85(+8.08%)
Dec 03, 2021
11.69
11.69
10.51
10.52
95,689
-1.17(-10.01%)
Dec 02, 2021
11.78
12.07
11.05
11.69
117,244
-0.19(-1.60%)
Dec 01, 2021
11.90
13.55
11.67
11.88
512,784
+0.15(+1.28%)
Nov 30, 2021
10.81
11.49
10.70
11.73
147,653
+0.69(+6.25%)
Nov 29, 2021
11.01
11.56
10.50
11.04
257,121
+0.16(+1.47%)
Nov 26, 2021
11.30
11.39
10.39
10.88
78,167
-0.47(-4.14%)
Nov 24, 2021
12.33
12.40
11.15
11.35
119,482
-1.08(-8.69%)
Nov 23, 2021
12.50
12.75
11.89
12.43
64,102
-0.07(-0.56%)
Nov 22, 2021
11.58
12.69
11.18
12.50
243,284
+0.92(+7.94%)
Nov 19, 2021
13.53
13.81
11.37
11.58
266,728
-2.15(-15.66%)
Nov 18, 2021
13.60
13.67
13.45
13.73
54,654
+0.00(+0.00%)
Nov 17, 2021
13.85
14.28
13.54
13.73
78,937
-0.07(-0.51%)
Nov 16, 2021
14.94
15.10
13.60
13.80
199,634
-1.08(-7.26%)
Nov 15, 2021
14.65
15.25
14.26
14.88
80,227
+0.39(+2.69%)
Nov 12, 2021
14.60
14.70
14.25
14.49
45,230
-0.16(-1.09%)
Nov 11, 2021
14.89
15.31
14.59
14.65
32,868
-0.17(-1.15%)
Nov 10, 2021
15.01
14.82
40,780
-0.33(-2.18%)
Nov 09, 2021
15.59
15.59
14.93
15.15
34,676
-0.51(-3.26%)
Nov 08, 2021
15.35
15.69
15.25
15.66
37,380
+0.55(+3.64%)
Nov 05, 2021
15.54
15.66
14.91
15.11
29,276
-0.33(-2.14%)
Nov 04, 2021
14.72
15.73
14.39
15.44
130,391
+0.79(+5.39%)
Nov 03, 2021
14.56
15.24
14.48
14.65
102,473
+0.14(+0.96%)
Nov 02, 2021
14.77
15.04
14.21
14.51
43,295
-0.32(-2.16%)
Nov 01, 2021
14.73
15.30
15.30
14.83
80,037
+0.07(+0.47%)
Oct 29, 2021
14.68
14.87
14.40
14.76
35,541
+0.13(+0.89%)
Oct 28, 2021
14.55
15.45
14.22
14.63
207,276
+0.06(+0.41%)
Oct 27, 2021
14.40
15.04
14.01
14.57
156,109
+0.12(+0.83%)
Oct 26, 2021
15.11
14.45
256,388
-0.77(-5.06%)
Oct 25, 2021
15.68
18.38
14.80
15.22
1,136,178
-0.44(-2.81%)
Oct 22, 2021
15.62
16.70
15.22
15.66
164,008
-0.21(-1.32%)
Oct 21, 2021
15.85
16.39
15.25
15.87
107,145
+0.01(+0.06%)
Oct 20, 2021
16.20
16.43
15.75
15.86
104,263
-0.45(-2.76%)
Oct 19, 2021
17.13
17.30
15.89
16.31
103,164
-0.74(-4.34%)
Oct 18, 2021
17.07
17.39
16.82
17.05
114,278
-0.29(-1.67%)
Oct 15, 2021
17.62
18.12
17.33
17.34
84,600
+0.04(+0.23%)
Oct 14, 2021
17.27
17.79
17.14
17.30
65,608
+0.14(+0.82%)
Oct 13, 2021
17.06
17.65
16.67
17.16
102,581
+0.10(+0.59%)
Oct 12, 2021
17.00
17.87
16.67
17.06
337,530
-0.17(-0.99%)
Oct 11, 2021
17.17
18.17
17.06
17.23
140,157
+0.27(+1.59%)
Oct 08, 2021
16.25
17.24
16.10
16.96
141,059
+0.64(+3.92%)
Oct 07, 2021
16.97
17.03
15.82
16.32
154,506
-0.58(-3.43%)
Oct 06, 2021
16.98
18.49
16.43
16.90
331,641
-1.01(-5.64%)
Oct 05, 2021
17.49
21.00
17.14
17.91
2,859,109
+0.46(+2.64%)
Oct 04, 2021
16.96
17.63
16.96
17.45
62,583
+0.16(+0.93%)
Oct 01, 2021
17.82
19.23
17.00
17.29
354,153
-0.51(-2.87%)
Sep 30, 2021
16.79
18.29
16.26
17.80
171,819
+0.98(+5.83%)
Sep 29, 2021
17.20
17.50
16.51
16.82
84,862
-0.36(-2.10%)
Sep 28, 2021
17.10
19.31
16.58
17.18
577,834
-0.45(-2.55%)
Sep 27, 2021
14.87
18.98
14.55
17.63
451,236
+2.80(+18.88%)
Sep 24, 2021
14.50
15.00
14.28
14.83
42,172
+0.18(+1.23%)
Sep 23, 2021
14.07
14.93
14.03
14.65
55,370
+0.71(+5.09%)
Sep 22, 2021
13.87
14.55
13.82
13.94
77,559
+0.06(+0.43%)
Sep 21, 2021
13.19
14.10
13.19
13.88
88,291
+0.73(+5.55%)
Sep 20, 2021
14.54
15.25
12.54
13.15
353,690
-2.12(-13.88%)
Sep 17, 2021
14.98
15.50
14.68
15.27
111,741
+0.03(+0.20%)
Sep 16, 2021
14.01
15.50
13.84
15.24
205,250
+0.04(+0.26%)
Sep 15, 2021
14.54
15.64
14.51
15.20
113,204
+0.41(+2.77%)
Sep 14, 2021
15.94
16.17
14.29
14.79
296,814
-1.14(-7.16%)
Sep 13, 2021
16.06
16.30
15.39
15.93
113,299
+0.01(+0.06%)
Sep 10, 2021
16.71
17.00
15.77
15.92
80,484
-0.57(-3.46%)
Sep 09, 2021
16.47
17.12
16.15
16.49
83,548
-0.11(-0.66%)
Sep 08, 2021
16.60
16.94
16.02
16.60
187,133
-0.35(-2.06%)
Sep 07, 2021
16.60
17.63
16.60
16.95
146,504
+0.45(+2.73%)
Sep 03, 2021
18.70
18.83
16.37
16.50
250,803
-2.20(-11.76%)
Sep 02, 2021
19.07
20.39
18.37
18.70
336,639
-0.60(-3.11%)
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.