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
Casa Systems Inc
(NQ:
CASA
)
0.0350
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 4, 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 (%)
Sep 29, 2023
0.8600
0.8700
0.8029
0.8475
19,466
+0.03(+3.23%)
Sep 28, 2023
0.8200
0.8600
0.8028
0.8210
23,558
-0.00(-0.35%)
Sep 27, 2023
0.8095
0.8400
0.8028
0.8239
14,395
+0.01(+1.78%)
Sep 26, 2023
0.8610
0.8610
0.8095
0.8095
55,694
-0.01(-1.28%)
Sep 25, 2023
0.8200
0.8500
0.8200
0.8200
30,441
+0.01(+0.61%)
Sep 22, 2023
0.8697
0.8697
0.8132
0.8150
27,173
-0.03(-2.98%)
Sep 21, 2023
0.8300
0.8700
0.8144
0.8400
25,619
+0.02(+2.43%)
Sep 20, 2023
0.8200
0.8500
0.8200
0.8201
24,742
-0.03(-3.29%)
Sep 19, 2023
0.8200
0.8480
0.8100
0.8480
27,447
+0.02(+2.17%)
Sep 18, 2023
0.8200
0.9099
0.8200
0.8300
27,812
+0.00(+0.00%)
Sep 15, 2023
0.8600
0.9000
0.8300
0.8300
452,187
-0.03(-3.49%)
Sep 14, 2023
0.8500
0.8980
0.8500
0.8600
23,750
+0.02(+2.82%)
Sep 13, 2023
0.8791
0.8860
0.8363
0.8364
54,617
+0.00(+0.17%)
Sep 12, 2023
0.8800
0.8980
0.8350
0.8350
76,506
-0.02(-1.82%)
Sep 11, 2023
0.9050
0.9623
0.8400
0.8505
84,629
-0.01(-1.35%)
Sep 08, 2023
0.8886
0.8886
0.8505
0.8621
17,900
-0.01(-0.91%)
Sep 07, 2023
0.9056
0.9056
0.8500
0.8700
42,131
-0.00(-0.29%)
Sep 06, 2023
0.9045
0.9129
0.8600
0.8725
33,598
-0.03(-2.86%)
Sep 05, 2023
0.9870
1.000
0.8580
0.8982
144,258
-0.04(-4.45%)
Sep 01, 2023
0.9700
0.9700
0.9000
0.9400
45,538
-0.03(-3.09%)
Aug 31, 2023
0.9700
0.9700
0.9460
0.9700
78,165
+0.02(+2.13%)
Aug 30, 2023
0.8900
0.9645
0.8900
0.9498
47,752
+0.06(+7.20%)
Aug 29, 2023
0.9300
0.9504
0.8800
0.8860
196,505
-0.03(-3.70%)
Aug 28, 2023
0.8842
0.9400
0.8842
0.9200
76,770
+0.03(+3.37%)
Aug 25, 2023
0.8800
0.8998
0.8556
0.8900
103,539
+0.03(+3.49%)
Aug 24, 2023
0.8841
0.8900
0.8600
0.8600
101,208
-0.03(-3.37%)
Aug 23, 2023
0.8551
0.8900
0.8551
0.8900
20,787
+0.02(+2.68%)
Aug 22, 2023
0.8612
0.8874
0.8500
0.8668
32,845
+0.01(+0.79%)
Aug 21, 2023
0.8633
0.9028
0.8500
0.8600
64,554
-0.03(-3.37%)
Aug 18, 2023
0.8200
0.8937
0.8100
0.8900
153,926
+0.08(+9.88%)
Aug 17, 2023
0.8100
0.8400
0.8050
0.8100
133,914
-0.01(-1.22%)
Aug 16, 2023
0.8458
0.8810
0.8200
0.8200
105,516
-0.03(-3.20%)
Aug 15, 2023
0.8600
0.8690
0.8400
0.8471
187,124
-0.02(-2.07%)
Aug 14, 2023
0.8010
0.8784
0.8010
0.8650
164,337
+0.05(+5.62%)
Aug 11, 2023
0.8000
0.8598
0.8000
0.8190
282,638
+0.02(+2.37%)
Aug 10, 2023
0.8500
0.8878
0.7915
0.8000
669,466
-0.05(-6.10%)
Aug 09, 2023
0.9900
0.9900
0.8000
0.8520
726,950
-0.13(-13.06%)
Aug 08, 2023
1.020
1.030
0.9300
0.9800
445,538
-0.04(-4.39%)
Aug 07, 2023
1.060
1.080
1.020
1.025
261,236
-0.04(-3.30%)
Aug 04, 2023
1.050
1.080
1.030
1.060
288,005
+0.04(+3.92%)
Aug 03, 2023
1.040
1.090
1.010
1.020
274,251
-0.02(-1.92%)
Aug 02, 2023
1.110
1.110
1.030
1.040
158,156
-0.05(-4.59%)
Aug 01, 2023
1.150
1.150
1.070
1.090
218,995
-0.04(-3.54%)
Jul 31, 2023
1.090
1.140
1.080
1.130
139,194
+0.04(+3.67%)
Jul 28, 2023
1.110
1.120
1.060
1.090
130,383
+0.03(+2.83%)
Jul 27, 2023
1.110
1.130
1.060
1.060
115,742
-0.07(-6.19%)
Jul 26, 2023
1.070
1.130
1.060
1.130
168,045
+0.07(+6.60%)
Jul 25, 2023
1.110
1.120
1.040
1.060
465,071
-0.05(-4.50%)
Jul 24, 2023
1.140
1.141
1.070
1.110
234,217
-0.05(-4.31%)
Jul 21, 2023
1.150
1.200
1.090
1.160
351,468
+0.02(+1.75%)
Jul 20, 2023
1.180
1.240
1.130
1.140
319,822
-0.05(-4.20%)
Jul 19, 2023
1.170
1.190
1.155
1.190
93,225
+0.01(+0.85%)
Jul 18, 2023
1.180
1.190
1.160
1.180
125,323
+0.01(+0.85%)
Jul 17, 2023
1.250
1.250
1.142
1.170
203,889
-0.08(-6.40%)
Jul 14, 2023
1.290
1.299
1.170
1.250
313,006
+0.00(+0.00%)
Jul 13, 2023
1.220
1.269
1.210
1.250
150,798
+0.04(+3.31%)
Jul 12, 2023
1.250
1.250
1.210
1.210
205,204
-0.03(-2.42%)
Jul 11, 2023
1.210
1.254
1.180
1.240
279,157
+0.01(+1.22%)
Jul 10, 2023
1.190
1.270
1.180
1.225
194,527
+0.03(+2.08%)
Jul 07, 2023
1.160
1.220
1.151
1.200
127,729
+0.05(+4.35%)
Jul 06, 2023
1.140
1.195
1.135
1.150
199,188
+0.00(+0.00%)
Jul 05, 2023
1.200
1.210
1.150
1.150
138,718
-0.05(-4.17%)
Jul 03, 2023
1.200
1.225
1.190
1.200
69,375
-0.02(-1.64%)
Jun 30, 2023
1.270
1.320
1.200
1.220
243,861
-0.06(-4.69%)
Jun 29, 2023
1.180
1.290
1.170
1.280
178,767
+0.11(+9.40%)
Jun 28, 2023
1.140
1.250
1.140
1.170
185,863
+0.01(+0.86%)
Jun 27, 2023
1.180
1.210
1.150
1.160
265,194
-0.02(-1.69%)
Jun 26, 2023
1.410
1.410
1.155
1.180
791,586
-0.24(-16.90%)
Jun 23, 2023
1.160
1.420
1.135
1.420
5,618,362
+0.25(+21.37%)
Jun 22, 2023
1.200
1.210
1.130
1.170
1,045,772
-0.03(-2.50%)
Jun 21, 2023
1.210
1.220
1.110
1.200
434,768
+0.00(+0.00%)
Jun 20, 2023
1.130
1.230
1.100
1.200
786,930
+0.10(+9.09%)
Jun 16, 2023
1.030
1.200
1.020
1.100
2,011,745
+0.09(+8.91%)
Jun 15, 2023
1.020
1.030
1.000
1.010
294,944
-0.01(-0.98%)
Jun 14, 2023
1.010
1.069
1.010
1.020
296,943
+0.00(+0.00%)
Jun 13, 2023
1.020
1.060
1.010
1.020
286,132
+0.01(+0.99%)
Jun 12, 2023
1.080
1.100
1.000
1.010
239,354
-0.05(-4.72%)
Jun 09, 2023
1.080
1.140
1.030
1.060
301,794
-0.01(-0.93%)
Jun 08, 2023
1.020
1.090
1.010
1.070
133,833
+0.05(+4.90%)
Jun 07, 2023
1.010
1.090
1.010
1.020
229,785
+0.00(+0.00%)
Jun 06, 2023
1.030
1.090
1.020
1.020
261,245
-0.01(-0.97%)
Jun 05, 2023
1.120
1.130
1.030
1.030
261,588
-0.10(-8.85%)
Jun 02, 2023
1.050
1.140
1.040
1.130
304,660
+0.11(+10.78%)
Jun 01, 2023
1.060
1.090
1.020
1.020
199,677
-0.03(-2.86%)
May 31, 2023
1.100
1.149
1.040
1.050
1,255,841
-0.03(-2.78%)
May 30, 2023
1.120
1.150
1.070
1.080
204,946
-0.03(-2.70%)
May 26, 2023
1.160
1.180
1.080
1.110
349,148
-0.06(-5.13%)
May 25, 2023
1.180
1.200
1.160
1.170
176,937
+0.02(+1.74%)
May 24, 2023
1.160
1.180
1.150
1.150
81,453
-0.03(-2.54%)
May 23, 2023
1.160
1.200
1.150
1.180
339,219
+0.02(+1.72%)
May 22, 2023
1.180
1.190
1.140
1.160
179,553
-0.03(-2.52%)
May 19, 2023
1.180
1.190
1.161
1.190
114,409
+0.03(+2.59%)
May 18, 2023
1.140
1.170
1.125
1.160
148,467
+0.02(+1.75%)
May 17, 2023
1.110
1.180
1.110
1.140
305,883
+0.03(+2.70%)
May 16, 2023
1.120
1.130
1.090
1.110
131,511
-0.01(-0.89%)
May 15, 2023
1.110
1.120
1.080
1.120
148,552
+0.03(+2.75%)
May 12, 2023
1.140
1.170
1.070
1.090
405,429
-0.04(-3.54%)
May 11, 2023
1.210
1.230
1.130
1.130
266,953
-0.10(-8.13%)
May 10, 2023
1.270
1.370
1.210
1.230
976,182
+0.03(+2.50%)
May 09, 2023
1.200
1.220
1.180
1.200
314,419
+0.00(+0.00%)
May 08, 2023
1.210
1.250
1.195
1.200
101,783
+0.02(+1.69%)
May 05, 2023
1.250
1.250
1.180
1.180
187,702
-0.06(-4.84%)
May 04, 2023
1.200
1.250
1.145
1.240
271,316
+0.03(+2.48%)
May 03, 2023
1.170
1.230
1.160
1.210
130,837
+0.04(+3.42%)
May 02, 2023
1.210
1.260
1.160
1.170
158,356
-0.05(-4.10%)
May 01, 2023
1.250
1.260
1.205
1.220
232,362
-0.03(-2.40%)
Apr 28, 2023
1.200
1.290
1.180
1.250
382,140
+0.05(+4.17%)
Apr 27, 2023
1.190
1.230
1.150
1.200
311,916
+0.02(+1.69%)
Apr 26, 2023
1.210
1.210
1.175
1.180
154,077
-0.04(-3.28%)
Apr 25, 2023
1.220
1.285
1.210
1.220
408,859
-0.01(-0.81%)
Apr 24, 2023
1.180
1.245
1.170
1.230
430,867
+0.05(+4.24%)
Apr 21, 2023
1.240
1.250
1.180
1.180
271,479
-0.07(-5.60%)
Apr 20, 2023
1.200
1.330
1.180
1.250
644,910
+0.05(+4.17%)
Apr 19, 2023
1.160
1.220
1.130
1.200
584,570
+0.04(+3.45%)
Apr 18, 2023
1.140
1.165
1.130
1.160
216,415
+0.02(+1.75%)
Apr 17, 2023
1.170
1.170
1.140
1.140
190,923
+0.00(+0.00%)
Apr 14, 2023
1.160
1.220
1.140
1.140
381,558
-0.01(-0.87%)
Apr 13, 2023
1.150
1.180
1.140
1.150
560,431
+0.00(+0.00%)
Apr 12, 2023
1.170
1.200
1.140
1.150
277,794
-0.02(-1.71%)
Apr 11, 2023
1.170
1.280
1.170
1.170
920,396
+0.00(+0.00%)
Apr 10, 2023
1.130
1.190
1.120
1.170
431,869
+0.01(+0.86%)
Apr 06, 2023
1.160
1.170
1.100
1.160
279,427
+0.00(+0.00%)
Apr 05, 2023
1.190
1.210
1.160
1.160
336,436
-0.04(-3.33%)
Apr 04, 2023
1.190
1.210
1.160
1.200
408,715
-0.01(-0.83%)
Apr 03, 2023
1.250
1.250
1.150
1.210
503,133
-0.06(-4.72%)
Mar 31, 2023
1.160
1.290
1.151
1.270
758,631
+0.10(+8.55%)
Mar 30, 2023
1.110
1.190
1.110
1.170
289,392
+0.06(+5.41%)
Mar 29, 2023
1.130
1.130
1.090
1.110
546,770
+0.01(+0.91%)
Mar 28, 2023
1.150
1.160
1.100
1.100
347,103
-0.04(-3.51%)
Mar 27, 2023
1.210
1.230
1.140
1.140
541,448
-0.08(-6.56%)
Mar 24, 2023
1.120
1.230
1.110
1.220
872,139
+0.11(+9.91%)
Mar 23, 2023
1.070
1.120
1.032
1.110
1,388,314
+0.05(+4.72%)
Mar 22, 2023
1.200
1.223
1.050
1.060
795,778
-0.10(-8.62%)
Mar 21, 2023
1.140
1.190
1.130
1.160
945,117
+0.02(+1.75%)
Mar 20, 2023
1.300
1.330
1.091
1.140
1,440,441
-0.15(-11.63%)
Mar 17, 2023
1.590
1.655
1.270
1.290
2,490,827
-0.45(-25.86%)
Mar 16, 2023
1.850
1.850
1.720
1.740
1,824,569
-0.04(-2.25%)
Mar 15, 2023
3.430
3.430
1.760
1.780
3,058,627
-1.71(-49.00%)
Mar 14, 2023
3.740
3.780
3.410
3.490
227,311
-0.15(-4.12%)
Mar 13, 2023
3.550
3.670
3.437
3.640
109,897
+0.05(+1.39%)
Mar 10, 2023
3.700
3.700
3.500
3.590
134,035
-0.11(-2.97%)
Mar 09, 2023
3.650
3.790
3.650
3.700
82,793
+0.05(+1.37%)
Mar 08, 2023
3.580
3.680
3.564
3.650
72,023
+0.08(+2.24%)
Mar 07, 2023
3.600
3.630
3.500
3.570
87,337
+0.02(+0.56%)
Mar 06, 2023
3.820
3.850
3.460
3.550
356,741
-0.24(-6.33%)
Mar 03, 2023
3.800
3.830
3.760
3.790
144,765
+0.00(+0.00%)
Mar 02, 2023
3.720
3.800
3.690
3.790
185,524
+0.07(+1.88%)
Mar 01, 2023
3.630
3.820
3.615
3.720
201,250
+0.10(+2.76%)
Feb 28, 2023
3.680
3.775
3.615
3.620
139,329
-0.02(-0.55%)
Feb 27, 2023
3.580
3.680
3.500
3.640
98,812
+0.12(+3.41%)
Feb 24, 2023
3.490
3.570
3.440
3.520
94,921
-0.06(-1.68%)
Feb 23, 2023
3.530
3.590
3.450
3.580
145,399
+0.10(+2.87%)
Feb 22, 2023
3.490
3.560
3.470
3.480
86,226
-0.01(-0.29%)
Feb 21, 2023
3.610
3.650
3.410
3.490
101,764
-0.18(-4.90%)
Feb 17, 2023
3.920
3.960
3.635
3.670
220,954
-0.23(-5.90%)
Feb 16, 2023
3.810
3.970
3.780
3.900
113,644
+0.03(+0.78%)
Feb 15, 2023
3.820
3.960
3.820
3.870
119,875
-0.01(-0.26%)
Feb 14, 2023
3.780
3.920
3.755
3.880
55,914
+0.08(+2.11%)
Feb 13, 2023
3.710
3.850
3.630
3.800
110,668
+0.08(+2.15%)
Feb 10, 2023
3.670
3.810
3.660
3.720
123,637
-0.01(-0.27%)
Feb 09, 2023
3.850
3.950
3.715
3.730
96,371
-0.08(-2.10%)
Feb 08, 2023
3.800
3.870
3.750
3.810
128,009
-0.03(-0.78%)
Feb 07, 2023
3.720
3.890
3.670
3.840
199,125
+0.12(+3.23%)
Feb 06, 2023
3.730
3.770
3.635
3.720
144,179
-0.01(-0.27%)
Feb 03, 2023
3.780
3.880
3.407
3.730
220,084
-0.16(-4.11%)
Feb 02, 2023
3.650
3.890
3.640
3.890
288,257
+0.27(+7.46%)
Feb 01, 2023
3.470
3.690
3.410
3.620
254,283
+0.20(+5.85%)
Jan 31, 2023
3.350
3.480
3.110
3.420
700,715
+0.33(+10.68%)
Jan 30, 2023
3.180
3.229
3.090
3.090
179,187
-0.11(-3.44%)
Jan 27, 2023
3.270
3.310
3.190
3.200
89,867
-0.07(-2.14%)
Jan 26, 2023
3.450
3.450
3.230
3.270
171,191
-0.14(-4.11%)
Jan 25, 2023
3.310
3.420
3.145
3.410
263,062
+0.05(+1.49%)
Jan 24, 2023
3.410
3.470
3.280
3.360
157,697
-0.08(-2.33%)
Jan 23, 2023
3.440
3.470
3.370
3.440
86,917
+0.00(+0.00%)
Jan 20, 2023
3.500
3.565
3.380
3.440
286,779
-0.01(-0.29%)
Jan 19, 2023
3.600
3.600
3.380
3.450
150,660
-0.15(-4.17%)
Jan 18, 2023
3.610
3.700
3.460
3.600
201,863
-0.03(-0.83%)
Jan 17, 2023
3.480
3.790
3.480
3.630
266,330
+0.30(+9.01%)
Jan 13, 2023
3.360
3.395
3.290
3.330
77,882
-0.05(-1.48%)
Jan 12, 2023
3.120
3.400
3.080
3.380
144,728
+0.26(+8.33%)
Jan 11, 2023
3.280
3.280
3.110
3.120
118,773
-0.12(-3.70%)
Jan 10, 2023
3.310
3.410
2.980
3.240
119,866
-0.08(-2.41%)
Jan 09, 2023
3.270
3.420
3.260
3.320
169,958
+0.05(+1.68%)
Jan 06, 2023
2.920
3.330
2.850
3.265
245,674
+0.37(+12.59%)
Jan 05, 2023
2.910
2.920
2.840
2.900
146,729
-0.03(-1.02%)
Jan 04, 2023
2.810
2.955
2.755
2.930
242,842
+0.17(+6.16%)
Jan 03, 2023
2.750
2.890
2.720
2.760
208,032
+0.02(+0.73%)
Dec 30, 2022
2.610
2.750
2.600
2.740
288,204
+0.08(+3.01%)
Dec 29, 2022
2.540
2.760
2.540
2.660
290,305
+0.13(+5.14%)
Dec 28, 2022
2.700
2.730
2.480
2.530
302,658
-0.17(-6.30%)
Dec 27, 2022
2.740
2.850
2.590
2.700
480,683
-0.07(-2.53%)
Dec 23, 2022
2.970
3.010
2.740
2.770
232,290
-0.22(-7.36%)
Dec 22, 2022
2.900
3.020
2.890
2.990
324,185
+0.02(+0.67%)
Dec 21, 2022
2.950
3.040
2.920
2.970
221,201
+0.02(+0.68%)
Dec 20, 2022
2.850
2.980
2.800
2.950
727,515
+0.08(+2.79%)
Dec 19, 2022
3.020
3.020
2.850
2.870
288,045
-0.14(-4.65%)
Dec 16, 2022
2.950
3.050
2.945
3.010
555,956
+0.01(+0.33%)
Dec 15, 2022
2.990
3.050
2.910
3.000
119,275
+0.00(+0.00%)
Dec 14, 2022
2.860
3.060
2.730
3.000
301,851
+0.12(+4.17%)
Dec 13, 2022
2.880
2.980
2.830
2.880
375,191
+0.09(+3.23%)
Dec 12, 2022
2.730
2.830
2.650
2.790
198,899
+0.04(+1.45%)
Dec 09, 2022
2.690
2.760
2.686
2.750
319,229
+0.05(+1.85%)
Dec 08, 2022
2.610
2.740
2.610
2.700
108,164
+0.11(+4.25%)
Dec 07, 2022
2.640
2.750
2.560
2.590
77,322
-0.09(-3.36%)
Dec 06, 2022
2.780
2.850
2.600
2.680
162,798
-0.13(-4.63%)
Dec 05, 2022
2.800
2.870
2.740
2.810
141,239
-0.05(-1.75%)
Dec 02, 2022
2.800
2.885
2.730
2.860
395,047
+0.01(+0.35%)
Dec 01, 2022
2.740
2.860
2.740
2.850
264,657
+0.11(+4.01%)
Nov 30, 2022
2.510
2.760
2.510
2.740
242,692
+0.21(+8.30%)
Nov 29, 2022
2.690
2.710
2.520
2.530
130,682
-0.17(-6.30%)
Nov 28, 2022
2.700
2.755
2.670
2.700
235,507
-0.04(-1.46%)
Nov 25, 2022
2.690
2.740
2.690
2.740
52,653
+0.05(+1.86%)
Nov 23, 2022
2.690
2.730
2.640
2.690
76,332
+0.00(+0.00%)
Nov 22, 2022
2.800
2.800
2.680
2.690
118,702
-0.11(-3.93%)
Nov 21, 2022
2.790
2.860
2.658
2.800
133,603
+0.01(+0.36%)
Nov 18, 2022
2.810
2.830
2.744
2.790
148,232
+0.06(+2.20%)
Nov 17, 2022
2.610
2.740
2.550
2.730
185,707
+0.10(+3.80%)
Nov 16, 2022
2.840
2.860
2.620
2.630
849,639
-0.22(-7.72%)
Nov 15, 2022
2.820
2.880
2.760
2.850
596,044
+0.13(+4.78%)
Nov 14, 2022
2.640
2.780
2.580
2.720
343,766
+0.05(+1.87%)
Nov 11, 2022
2.710
2.890
2.640
2.670
224,780
-0.08(-2.91%)
Nov 10, 2022
2.620
2.790
2.570
2.750
145,528
+0.22(+8.70%)
Nov 09, 2022
2.490
2.570
2.420
2.530
284,530
-0.01(-0.39%)
Nov 08, 2022
2.710
2.710
2.480
2.540
463,912
-0.13(-4.87%)
Nov 07, 2022
2.560
2.720
2.510
2.670
264,800
+0.10(+3.89%)
Nov 04, 2022
2.770
2.770
2.350
2.570
474,051
-0.27(-9.51%)
Nov 03, 2022
3.030
3.080
2.840
2.840
239,692
-0.23(-7.49%)
Nov 02, 2022
3.160
3.060
3.070
160,692
-0.10(-3.15%)
Nov 01, 2022
3.210
3.245
3.150
3.170
69,352
+0.02(+0.63%)
Oct 31, 2022
3.180
3.210
3.150
3.150
171,738
-0.09(-2.78%)
Oct 28, 2022
3.170
3.270
3.170
3.240
92,289
+0.07(+2.21%)
Oct 27, 2022
3.260
3.285
3.150
3.170
68,481
-0.06(-1.86%)
Oct 26, 2022
3.290
3.370
3.230
3.230
106,709
-0.06(-1.82%)
Oct 25, 2022
3.240
3.360
3.155
3.290
104,546
+0.04(+1.23%)
Oct 24, 2022
3.270
3.330
3.180
3.250
116,668
-0.03(-0.91%)
Oct 21, 2022
3.180
3.320
3.160
3.280
80,367
+0.13(+4.13%)
Oct 20, 2022
3.140
3.260
3.120
3.150
69,761
+0.00(+0.00%)
Oct 19, 2022
3.170
3.230
3.100
3.150
70,588
-0.04(-1.25%)
Oct 18, 2022
3.320
3.390
3.180
3.190
81,519
-0.07(-2.15%)
Oct 17, 2022
3.200
3.290
3.200
3.260
74,732
+0.14(+4.49%)
Oct 14, 2022
3.270
3.270
3.100
3.120
91,636
-0.13(-4.00%)
Oct 13, 2022
3.090
3.320
3.053
3.250
158,192
+0.04(+1.25%)
Oct 12, 2022
3.180
3.240
3.100
3.210
90,692
+0.05(+1.58%)
Oct 11, 2022
3.240
3.240
3.140
3.160
64,606
-0.10(-3.07%)
Oct 10, 2022
3.300
3.315
3.150
3.260
146,717
-0.05(-1.51%)
Oct 07, 2022
3.400
3.450
3.270
3.310
103,578
-0.17(-4.89%)
Oct 06, 2022
3.450
3.560
3.440
3.480
87,400
+0.01(+0.29%)
Oct 05, 2022
3.400
3.490
3.310
3.470
104,010
+0.00(+0.00%)
Oct 04, 2022
3.340
3.475
3.320
3.470
111,093
+0.24(+7.43%)
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.