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
Aarons Holdings Company
(NY:
AAN
)
10.02
-0.02 (-0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 20, 2024
10.03
10.04
10.02
10.02
1,578,979
-0.02(-0.20%)
Sep 19, 2024
10.07
10.07
10.03
10.04
1,054,182
-0.01(-0.10%)
Sep 18, 2024
10.06
10.06
10.04
10.05
477,796
-0.01(-0.10%)
Sep 17, 2024
10.05
10.06
10.04
10.06
801,472
+0.00(+0.00%)
Sep 16, 2024
10.06
10.06
10.04
10.06
573,781
+0.02(+0.20%)
Sep 13, 2024
10.02
10.06
10.00
10.04
979,909
-0.07(-0.69%)
Sep 12, 2024
10.07
10.12
10.06
10.11
334,636
+0.03(+0.30%)
Sep 11, 2024
10.05
10.08
10.05
10.08
282,796
+0.02(+0.20%)
Sep 10, 2024
10.09
10.09
10.04
10.06
426,665
-0.01(-0.10%)
Sep 09, 2024
9.990
10.07
9.990
10.07
744,790
+0.06(+0.60%)
Sep 06, 2024
10.02
10.04
9.980
10.01
1,015,138
+0.02(+0.20%)
Sep 05, 2024
9.980
10.00
9.950
9.990
1,507,956
+0.02(+0.20%)
Sep 04, 2024
9.950
9.985
9.945
9.970
1,522,073
-0.01(-0.10%)
Sep 03, 2024
9.980
10.08
9.830
9.980
5,168,012
-0.11(-1.09%)
Aug 30, 2024
10.09
10.10
10.09
10.09
257,668
+0.00(+0.00%)
Aug 29, 2024
10.10
10.11
10.09
10.09
237,031
+0.00(+0.00%)
Aug 28, 2024
10.09
10.11
10.08
10.09
729,325
+0.02(+0.20%)
Aug 27, 2024
10.08
10.09
10.07
10.07
313,865
-0.01(-0.10%)
Aug 26, 2024
10.09
10.10
10.08
10.08
349,823
+0.01(+0.10%)
Aug 23, 2024
10.09
10.11
10.07
10.07
879,994
+0.00(+0.00%)
Aug 22, 2024
10.08
10.10
10.07
10.07
599,267
-0.02(-0.20%)
Aug 21, 2024
10.09
10.10
10.08
10.09
376,913
+0.01(+0.10%)
Aug 20, 2024
10.09
10.09
10.08
10.08
484,854
+0.00(+0.00%)
Aug 19, 2024
10.08
10.10
10.07
10.08
1,036,112
+0.01(+0.10%)
Aug 16, 2024
10.08
10.09
10.07
10.07
827,661
-0.01(-0.10%)
Aug 15, 2024
10.08
10.09
10.06
10.08
776,479
+0.02(+0.20%)
Aug 14, 2024
10.08
10.10
10.06
10.06
655,330
+0.00(+0.00%)
Aug 13, 2024
10.04
10.10
10.04
10.06
1,385,654
+0.05(+0.50%)
Aug 12, 2024
10.03
10.04
10.01
10.01
463,417
-0.01(-0.10%)
Aug 09, 2024
10.01
10.02
10.00
10.02
738,523
+0.00(+0.00%)
Aug 08, 2024
10.04
10.04
10.00
10.02
214,856
+0.02(+0.20%)
Aug 07, 2024
10.00
10.06
9.990
10.00
590,245
-0.04(-0.40%)
Aug 06, 2024
9.960
10.09
9.950
10.04
747,362
+0.07(+0.70%)
Aug 05, 2024
9.960
10.02
9.950
9.970
1,225,182
-0.06(-0.60%)
Aug 02, 2024
10.04
10.10
10.03
10.03
542,863
-0.03(-0.30%)
Aug 01, 2024
10.10
10.14
10.05
10.06
1,056,540
+0.06(+0.60%)
Jul 31, 2024
10.01
10.04
10.00
10.00
637,927
-0.02(-0.20%)
Jul 30, 2024
9.980
10.02
9.970
10.02
939,119
+0.04(+0.40%)
Jul 29, 2024
9.960
10.00
9.950
9.980
331,091
+0.02(+0.20%)
Jul 26, 2024
9.950
9.970
9.940
9.960
592,803
+0.02(+0.20%)
Jul 25, 2024
9.950
9.960
9.930
9.940
893,916
+0.01(+0.10%)
Jul 24, 2024
9.970
9.970
9.930
9.930
1,644,778
-0.03(-0.30%)
Jul 23, 2024
9.980
9.980
9.960
9.960
536,471
-0.01(-0.10%)
Jul 22, 2024
9.950
9.990
9.950
9.970
713,851
+0.03(+0.30%)
Jul 19, 2024
9.950
9.960
9.940
9.940
636,107
-0.01(-0.10%)
Jul 18, 2024
9.980
9.980
9.940
9.950
985,091
-0.02(-0.20%)
Jul 17, 2024
9.970
9.985
9.970
9.970
392,579
-0.02(-0.20%)
Jul 16, 2024
9.980
9.990
9.970
9.990
517,376
+0.02(+0.20%)
Jul 15, 2024
9.990
10.00
9.970
9.970
437,451
-0.02(-0.20%)
Jul 12, 2024
10.00
10.00
9.960
9.990
1,544,962
+0.03(+0.30%)
Jul 11, 2024
9.980
10.01
9.960
9.960
678,489
+0.01(+0.10%)
Jul 10, 2024
9.980
10.05
9.940
9.950
1,113,696
-0.03(-0.30%)
Jul 09, 2024
9.980
10.00
9.970
9.980
692,044
+0.00(+0.00%)
Jul 08, 2024
9.980
10.00
9.970
9.980
449,458
+0.00(+0.00%)
Jul 05, 2024
9.970
10.00
9.960
9.980
504,330
-0.01(-0.10%)
Jul 03, 2024
9.960
9.990
9.950
9.990
532,004
+0.03(+0.30%)
Jul 02, 2024
9.960
9.970
9.930
9.960
827,363
+0.01(+0.10%)
Jul 01, 2024
9.980
9.990
9.930
9.950
897,512
-0.03(-0.30%)
Jun 28, 2024
9.980
9.990
9.960
9.980
634,025
+0.03(+0.30%)
Jun 27, 2024
9.940
9.970
9.940
9.950
472,893
+0.00(+0.00%)
Jun 26, 2024
9.950
9.970
9.930
9.950
596,145
-0.01(-0.10%)
Jun 25, 2024
9.940
10.06
9.900
9.960
1,471,310
+0.05(+0.50%)
Jun 24, 2024
9.900
9.960
9.870
9.910
1,564,872
+0.00(+0.00%)
Jun 21, 2024
9.990
10.00
9.875
9.910
3,516,879
-0.07(-0.70%)
Jun 20, 2024
10.02
10.05
9.980
9.980
1,814,181
-0.05(-0.50%)
Jun 18, 2024
10.02
10.06
9.995
10.03
3,300,070
-0.03(-0.30%)
Jun 17, 2024
9.980
10.06
9.960
10.06
7,118,883
+2.52(+33.42%)
Jun 14, 2024
7.580
7.660
7.460
7.540
265,738
-0.08(-0.98%)
Jun 13, 2024
8.028
8.028
7.384
7.615
357,110
-0.41(-5.15%)
Jun 12, 2024
8.186
8.304
7.881
8.028
341,348
+0.15(+1.87%)
Jun 11, 2024
7.841
7.910
7.787
7.881
148,368
-0.06(-0.74%)
Jun 10, 2024
7.831
7.969
7.684
7.940
220,332
+0.05(+0.62%)
Jun 07, 2024
8.264
8.314
7.871
7.890
656,030
-0.45(-5.42%)
Jun 06, 2024
8.294
8.392
8.225
8.343
290,532
+0.02(+0.24%)
Jun 05, 2024
7.979
8.333
7.940
8.323
215,723
+0.34(+4.32%)
Jun 04, 2024
7.989
8.048
7.827
7.979
277,694
-0.10(-1.22%)
Jun 03, 2024
8.510
8.510
7.940
8.077
373,688
-0.27(-3.18%)
May 31, 2024
7.595
8.343
7.585
8.343
433,999
+0.76(+9.99%)
May 30, 2024
7.202
7.605
7.153
7.585
339,030
+0.47(+6.64%)
May 29, 2024
6.887
7.153
6.828
7.113
339,745
+0.14(+1.97%)
May 28, 2024
7.094
7.192
6.966
6.976
128,061
-0.12(-1.66%)
May 24, 2024
7.074
7.108
6.995
7.094
95,561
+0.06(+0.84%)
May 23, 2024
7.271
7.271
6.956
7.035
154,641
-0.26(-3.51%)
May 22, 2024
7.379
7.429
7.226
7.290
131,259
-0.06(-0.80%)
May 21, 2024
7.517
7.517
7.320
7.349
103,075
-0.16(-2.10%)
May 20, 2024
7.458
7.556
7.408
7.507
141,659
+0.04(+0.53%)
May 17, 2024
7.418
7.497
7.317
7.467
148,504
+0.05(+0.66%)
May 16, 2024
7.310
7.458
7.280
7.418
169,632
+0.14(+1.89%)
May 15, 2024
7.546
7.546
7.231
7.280
128,589
-0.19(-2.50%)
May 14, 2024
7.576
7.654
7.448
7.467
153,402
+0.06(+0.80%)
May 13, 2024
7.408
7.585
7.379
7.408
125,225
+0.08(+1.07%)
May 10, 2024
7.300
7.438
7.202
7.330
191,780
+0.02(+0.27%)
May 09, 2024
7.467
7.477
7.246
7.310
198,870
-0.13(-1.72%)
May 08, 2024
7.182
7.477
7.182
7.438
314,435
+0.28(+3.85%)
May 07, 2024
6.641
7.418
6.515
7.162
455,761
+0.26(+3.70%)
May 06, 2024
6.916
7.005
6.887
6.907
137,655
+0.07(+1.01%)
May 03, 2024
6.818
6.936
6.769
6.838
153,516
+0.16(+2.36%)
May 02, 2024
6.730
6.754
6.641
6.680
166,998
+0.01(+0.15%)
May 01, 2024
6.828
6.887
6.582
6.670
201,435
-0.13(-1.88%)
Apr 30, 2024
7.015
7.059
6.779
6.798
249,956
-0.27(-3.76%)
Apr 29, 2024
7.044
7.231
7.035
7.064
292,035
+0.11(+1.56%)
Apr 26, 2024
7.212
7.261
6.956
6.956
186,027
-0.25(-3.42%)
Apr 25, 2024
7.261
7.261
7.113
7.202
184,556
-0.11(-1.48%)
Apr 24, 2024
7.330
7.359
7.182
7.310
226,251
+0.08(+1.09%)
Apr 23, 2024
7.280
7.428
7.222
7.231
140,708
-0.02(-0.27%)
Apr 22, 2024
7.379
7.428
7.202
7.251
320,901
-0.11(-1.47%)
Apr 19, 2024
7.143
7.369
7.143
7.359
199,305
+0.17(+2.33%)
Apr 18, 2024
7.015
7.221
6.961
7.192
258,506
+0.22(+3.10%)
Apr 17, 2024
6.995
7.054
6.897
6.976
219,680
+0.04(+0.57%)
Apr 16, 2024
6.916
6.946
6.813
6.936
176,081
-0.04(-0.56%)
Apr 15, 2024
7.064
7.094
6.897
6.976
208,986
-0.07(-0.98%)
Apr 12, 2024
6.946
7.044
6.877
7.044
245,962
+0.02(+0.28%)
Apr 11, 2024
6.976
7.054
6.838
7.025
185,497
+0.06(+0.85%)
Apr 10, 2024
7.300
7.300
6.857
6.966
282,802
-0.52(-6.96%)
Apr 09, 2024
7.153
7.507
7.153
7.487
182,105
+0.31(+4.39%)
Apr 08, 2024
7.143
7.256
7.123
7.172
158,032
+0.09(+1.25%)
Apr 05, 2024
7.094
7.138
6.985
7.084
143,357
-0.06(-0.83%)
Apr 04, 2024
7.241
7.359
7.103
7.143
156,002
-0.02(-0.27%)
Apr 03, 2024
7.320
7.320
7.113
7.162
135,260
-0.20(-2.67%)
Apr 02, 2024
7.300
7.467
7.202
7.359
496,161
-0.07(-0.93%)
Apr 01, 2024
7.448
7.507
7.271
7.428
260,743
+0.05(+0.67%)
Mar 28, 2024
7.290
7.399
7.271
7.379
314,390
+0.09(+1.21%)
Mar 27, 2024
6.976
7.310
6.976
7.290
242,273
+0.36(+5.26%)
Mar 26, 2024
7.202
7.202
6.926
6.926
196,513
-0.27(-3.69%)
Mar 25, 2024
7.379
7.595
7.153
7.192
194,214
-0.11(-1.48%)
Mar 22, 2024
7.428
7.428
7.280
7.300
178,981
-0.08(-1.07%)
Mar 21, 2024
7.182
7.418
7.113
7.379
328,233
+0.19(+2.60%)
Mar 20, 2024
6.848
7.231
6.818
7.192
294,431
+0.31(+4.58%)
Mar 19, 2024
6.680
6.907
6.661
6.877
429,109
+0.18(+2.64%)
Mar 18, 2024
6.848
6.887
6.675
6.700
291,007
-0.14(-2.01%)
Mar 15, 2024
6.808
6.926
6.730
6.838
518,948
+0.00(+0.00%)
Mar 14, 2024
6.887
6.897
6.749
6.838
314,844
-0.08(-1.14%)
Mar 13, 2024
6.739
7.143
6.739
6.916
382,701
+0.17(+2.55%)
Mar 12, 2024
6.812
6.851
6.667
6.744
361,298
-0.08(-1.13%)
Mar 11, 2024
7.005
7.102
6.788
6.822
214,929
-0.18(-2.62%)
Mar 08, 2024
6.899
7.063
6.870
7.005
254,038
+0.07(+0.97%)
Mar 07, 2024
6.986
7.102
6.938
6.938
248,359
+0.02(+0.28%)
Mar 06, 2024
7.005
7.109
6.797
6.918
431,076
-0.08(-1.10%)
Mar 05, 2024
6.918
7.314
6.889
6.996
334,845
+0.04(+0.56%)
Mar 04, 2024
7.160
7.160
6.841
6.957
513,798
-0.12(-1.64%)
Mar 01, 2024
7.488
7.527
7.044
7.073
426,799
-0.42(-5.55%)
Feb 29, 2024
7.971
8.000
7.440
7.488
615,867
-0.31(-3.97%)
Feb 28, 2024
8.107
8.126
7.508
7.797
722,827
-0.43(-5.28%)
Feb 27, 2024
8.541
8.851
7.730
8.232
996,098
-1.87(-18.55%)
Feb 26, 2024
10.16
10.26
10.07
10.11
323,094
-0.08(-0.76%)
Feb 23, 2024
9.904
10.19
9.817
10.18
245,123
+0.34(+3.44%)
Feb 22, 2024
10.00
10.06
9.740
9.846
186,270
-0.17(-1.74%)
Feb 21, 2024
10.11
10.19
9.923
10.02
149,093
-0.14(-1.43%)
Feb 20, 2024
9.962
10.25
9.952
10.16
160,793
+0.01(+0.10%)
Feb 16, 2024
10.32
10.37
10.10
10.16
155,907
-0.31(-2.95%)
Feb 15, 2024
10.24
10.51
10.24
10.46
170,085
+0.28(+2.75%)
Feb 14, 2024
9.943
10.25
9.914
10.18
181,985
+0.38(+3.84%)
Feb 13, 2024
9.981
10.02
9.759
9.807
314,786
-0.63(-6.02%)
Feb 12, 2024
10.13
10.53
10.13
10.44
212,968
+0.38(+3.75%)
Feb 09, 2024
10.11
10.14
9.981
10.06
305,341
-0.04(-0.38%)
Feb 08, 2024
9.759
10.11
9.759
10.10
346,372
+0.29(+2.96%)
Feb 07, 2024
10.04
10.04
9.759
9.807
171,505
-0.16(-1.65%)
Feb 06, 2024
9.865
10.26
9.856
9.972
193,453
+0.09(+0.88%)
Feb 05, 2024
9.595
9.972
9.566
9.885
231,321
+0.12(+1.19%)
Feb 02, 2024
9.769
9.836
9.624
9.769
237,562
-0.23(-2.32%)
Feb 01, 2024
10.05
10.12
9.827
10.00
193,799
+0.06(+0.58%)
Jan 31, 2024
10.41
10.52
9.914
9.943
347,470
-0.47(-4.55%)
Jan 30, 2024
10.37
10.45
10.26
10.42
170,767
-0.01(-0.09%)
Jan 29, 2024
10.45
10.49
10.21
10.43
189,166
+0.06(+0.56%)
Jan 26, 2024
10.44
10.56
10.37
10.37
202,288
+0.01(+0.09%)
Jan 25, 2024
10.33
10.43
10.27
10.36
170,023
+0.27(+2.68%)
Jan 24, 2024
10.30
10.35
10.01
10.09
196,677
-0.05(-0.48%)
Jan 23, 2024
10.37
10.47
10.13
10.14
227,281
-0.10(-0.94%)
Jan 22, 2024
9.952
10.27
9.894
10.23
277,207
+0.34(+3.42%)
Jan 19, 2024
9.972
9.972
9.740
9.894
147,630
+0.00(+0.00%)
Jan 18, 2024
9.904
9.972
9.740
9.894
218,564
+0.09(+0.89%)
Jan 17, 2024
9.817
9.952
9.653
9.807
187,143
-0.14(-1.46%)
Jan 16, 2024
9.991
10.05
9.836
9.952
244,411
-0.15(-1.53%)
Jan 12, 2024
10.63
10.72
10.04
10.11
168,172
-0.42(-3.95%)
Jan 11, 2024
10.66
10.75
10.48
10.52
239,160
-0.13(-1.18%)
Jan 10, 2024
10.58
10.73
10.56
10.65
209,943
+0.03(+0.27%)
Jan 09, 2024
10.89
10.98
10.54
10.62
245,513
-0.45(-4.10%)
Jan 08, 2024
10.89
11.20
10.83
11.07
254,329
+0.14(+1.24%)
Jan 05, 2024
10.89
11.22
10.89
10.94
405,386
-0.04(-0.35%)
Jan 04, 2024
10.87
11.05
10.85
10.98
283,577
+0.19(+1.79%)
Jan 03, 2024
10.83
11.10
10.73
10.78
455,296
-0.16(-1.50%)
Jan 02, 2024
11.16
11.34
10.84
10.95
473,404
+0.43(+4.14%)
Dec 29, 2023
10.81
10.91
10.43
10.51
326,299
-0.28(-2.60%)
Dec 28, 2023
10.73
10.84
10.65
10.79
237,190
-0.01(-0.09%)
Dec 27, 2023
10.87
11.00
10.73
10.80
238,450
-0.01(-0.09%)
Dec 26, 2023
10.81
10.94
10.72
10.81
215,778
+0.08(+0.72%)
Dec 22, 2023
10.85
11.09
10.73
10.73
322,165
-0.06(-0.54%)
Dec 21, 2023
10.84
11.04
10.70
10.79
342,673
+0.27(+2.57%)
Dec 20, 2023
10.78
11.00
10.50
10.52
312,392
-0.29(-2.68%)
Dec 19, 2023
10.81
10.90
10.64
10.81
326,023
+0.21(+2.00%)
Dec 18, 2023
10.89
10.93
10.59
10.60
312,980
-0.12(-1.08%)
Dec 15, 2023
11.41
11.45
10.70
10.72
770,944
-0.61(-5.38%)
Dec 14, 2023
11.22
11.50
11.09
11.32
587,178
+0.42(+3.81%)
Dec 13, 2023
9.991
10.93
9.904
10.91
601,312
+0.94(+9.45%)
Dec 12, 2023
9.967
10.04
9.833
9.967
334,449
+0.00(+0.00%)
Dec 11, 2023
9.919
10.06
9.785
9.967
341,649
+0.02(+0.19%)
Dec 08, 2023
9.948
10.11
9.747
9.948
504,309
-0.04(-0.38%)
Dec 07, 2023
9.699
10.03
9.566
9.986
660,957
+0.29(+2.95%)
Dec 06, 2023
9.575
9.814
9.537
9.699
477,183
+0.18(+1.91%)
Dec 05, 2023
9.270
9.723
9.232
9.518
812,100
+0.16(+1.73%)
Dec 04, 2023
9.012
9.384
8.983
9.356
447,233
+0.30(+3.27%)
Dec 01, 2023
8.382
9.060
8.258
9.060
747,088
+0.65(+7.72%)
Nov 30, 2023
8.678
8.711
8.382
8.411
1,492,998
-0.24(-2.76%)
Nov 29, 2023
8.697
8.907
8.621
8.649
291,938
+0.07(+0.78%)
Nov 28, 2023
8.563
8.659
8.482
8.582
293,716
-0.05(-0.55%)
Nov 27, 2023
8.430
8.664
8.400
8.630
294,878
+0.14(+1.69%)
Nov 24, 2023
8.401
8.554
8.372
8.487
107,300
+0.10(+1.14%)
Nov 22, 2023
8.544
8.602
8.353
8.391
239,397
-0.06(-0.68%)
Nov 21, 2023
8.496
8.590
8.401
8.449
239,120
-0.18(-2.10%)
Nov 20, 2023
8.449
8.754
8.391
8.630
383,977
+0.15(+1.80%)
Nov 17, 2023
8.286
8.477
8.248
8.477
364,033
+0.29(+3.50%)
Nov 16, 2023
8.363
8.468
8.000
8.191
581,462
-0.21(-2.50%)
Nov 15, 2023
8.019
8.430
8.019
8.401
504,507
+0.33(+4.14%)
Nov 14, 2023
7.427
8.115
7.427
8.067
782,402
+1.14(+16.39%)
Nov 13, 2023
6.711
6.969
6.683
6.931
548,350
+0.22(+3.27%)
Nov 10, 2023
6.568
6.730
6.415
6.711
530,480
+0.15(+2.33%)
Nov 09, 2023
6.807
6.826
6.501
6.559
546,835
-0.15(-2.28%)
Nov 08, 2023
6.998
7.055
6.673
6.711
585,094
-0.27(-3.83%)
Nov 07, 2023
7.170
7.217
6.921
6.979
565,800
-0.21(-2.92%)
Nov 06, 2023
7.150
7.246
6.969
7.189
324,533
+0.06(+0.80%)
Nov 03, 2023
7.103
7.284
7.064
7.131
250,974
+0.18(+2.61%)
Nov 02, 2023
6.874
7.093
6.778
6.950
347,972
+0.13(+1.96%)
Nov 01, 2023
7.017
7.042
6.807
6.816
372,504
-0.26(-3.64%)
Oct 31, 2023
7.036
7.150
6.940
7.074
294,481
+0.01(+0.14%)
Oct 30, 2023
6.969
7.150
6.931
7.064
376,452
+0.17(+2.49%)
Oct 27, 2023
6.998
7.112
6.864
6.893
445,125
-0.09(-1.23%)
Oct 26, 2023
6.921
7.055
6.835
6.979
452,200
+0.03(+0.41%)
Oct 25, 2023
6.711
6.959
6.692
6.950
838,477
+0.26(+3.85%)
Oct 24, 2023
6.950
7.464
6.683
6.692
1,910,932
-1.79(-21.15%)
Oct 23, 2023
8.831
8.926
8.430
8.487
566,349
-0.37(-4.20%)
Oct 20, 2023
8.945
8.945
8.783
8.859
423,632
-0.05(-0.54%)
Oct 19, 2023
9.279
9.284
8.811
8.907
436,533
-0.41(-4.41%)
Oct 18, 2023
9.394
9.528
9.184
9.318
248,098
-0.23(-2.40%)
Oct 17, 2023
9.432
9.642
9.432
9.547
425,138
+0.11(+1.11%)
Oct 16, 2023
9.012
9.470
8.993
9.442
387,316
+0.50(+5.55%)
Oct 13, 2023
9.193
9.260
8.926
8.945
387,268
-0.17(-1.88%)
Oct 12, 2023
9.528
9.556
8.936
9.117
341,593
-0.42(-4.40%)
Oct 11, 2023
9.556
9.585
9.346
9.537
257,848
+0.01(+0.10%)
Oct 10, 2023
9.480
9.623
9.399
9.528
283,914
+0.11(+1.11%)
Oct 09, 2023
9.241
9.470
9.155
9.423
208,460
+0.08(+0.82%)
Oct 06, 2023
9.298
9.403
9.155
9.346
300,104
-0.03(-0.31%)
Oct 05, 2023
9.241
9.384
9.174
9.375
438,522
+0.00(+0.00%)
Oct 04, 2023
9.432
9.470
9.279
9.375
262,521
-0.01(-0.10%)
Oct 03, 2023
9.547
9.547
9.279
9.384
301,129
-0.13(-1.40%)
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.