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
Teucrium Sugar
(NY:
CANE
)
11.46
-0.07 (-0.61%)
Streaming Delayed Price
Updated: 12:36 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
9.420
9.420
9.310
9.310
114,779
-0.17(-1.79%)
Oct 28, 2021
9.530
9.530
9.435
9.480
76,176
-0.01(-0.11%)
Oct 27, 2021
9.490
9.549
9.470
9.490
46,027
+0.05(+0.53%)
Oct 26, 2021
9.400
9.440
80,192
+0.08(+0.85%)
Oct 25, 2021
9.310
9.380
9.265
9.360
599,129
+0.09(+0.97%)
Oct 22, 2021
9.300
9.300
9.240
9.270
169,994
-0.01(-0.11%)
Oct 21, 2021
9.260
9.290
9.160
9.280
590,515
+0.04(+0.43%)
Oct 20, 2021
9.330
9.330
9.230
9.240
116,707
-0.11(-1.18%)
Oct 19, 2021
9.310
9.370
9.295
9.350
164,233
-0.06(-0.64%)
Oct 18, 2021
9.550
9.550
9.410
9.410
106,184
-0.17(-1.77%)
Oct 15, 2021
9.580
9.584
9.510
9.580
34,201
+0.15(+1.59%)
Oct 14, 2021
9.470
9.490
9.382
9.430
68,580
-0.09(-0.94%)
Oct 13, 2021
9.600
9.600
9.490
9.520
39,118
-0.07(-0.68%)
Oct 12, 2021
9.630
9.680
9.570
9.585
93,959
-0.09(-0.98%)
Oct 11, 2021
9.700
9.750
9.620
9.680
86,830
+0.02(+0.24%)
Oct 08, 2021
9.500
9.680
9.480
9.657
96,476
+0.19(+1.98%)
Oct 07, 2021
9.430
9.499
9.420
9.470
22,611
+0.02(+0.21%)
Oct 06, 2021
9.450
9.465
9.380
9.450
11,116
-0.02(-0.21%)
Oct 05, 2021
9.480
9.499
9.380
9.470
27,121
+0.10(+1.07%)
Oct 04, 2021
9.490
9.490
9.340
9.370
34,694
-0.15(-1.52%)
Oct 01, 2021
9.510
9.550
9.484
9.515
45,731
-0.04(-0.37%)
Sep 30, 2021
9.320
9.560
9.290
9.550
49,611
+0.19(+2.03%)
Sep 29, 2021
9.380
9.400
9.340
9.360
29,680
-0.07(-0.74%)
Sep 28, 2021
9.370
9.420
9.320
9.430
22,458
+0.11(+1.18%)
Sep 27, 2021
9.430
9.430
9.310
9.320
20,199
-0.12(-1.27%)
Sep 24, 2021
9.440
9.470
9.400
9.440
26,747
-0.15(-1.56%)
Sep 23, 2021
9.530
9.620
9.510
9.590
30,315
+0.12(+1.27%)
Sep 22, 2021
9.510
9.538
9.440
9.470
56,002
+0.14(+1.50%)
Sep 21, 2021
9.320
9.390
9.300
9.330
11,874
+0.02(+0.21%)
Sep 20, 2021
9.370
9.390
9.270
9.310
38,072
-0.10(-1.06%)
Sep 17, 2021
9.500
9.500
9.366
9.410
50,904
-0.13(-1.36%)
Sep 16, 2021
9.610
9.610
9.471
9.540
40,626
-0.14(-1.45%)
Sep 15, 2021
9.590
9.680
9.580
9.680
58,950
+0.27(+2.87%)
Sep 14, 2021
9.440
9.450
9.375
9.410
34,064
-0.04(-0.42%)
Sep 13, 2021
9.380
9.480
9.320
9.450
216,768
+0.10(+1.07%)
Sep 10, 2021
9.440
9.440
9.330
9.350
97,749
-0.12(-1.27%)
Sep 09, 2021
9.520
9.581
9.420
9.470
57,604
-0.08(-0.84%)
Sep 08, 2021
9.610
9.660
9.550
9.550
25,970
-0.01(-0.10%)
Sep 07, 2021
9.660
9.690
9.560
9.560
88,540
-0.07(-0.73%)
Sep 03, 2021
9.690
9.690
9.620
9.630
40,352
-0.11(-1.13%)
Sep 02, 2021
9.640
9.758
9.610
9.740
81,785
+0.10(+1.04%)
Sep 01, 2021
9.660
9.690
9.600
9.640
26,709
-0.04(-0.41%)
Aug 31, 2021
9.730
9.730
9.591
9.680
58,526
-0.11(-1.12%)
Aug 30, 2021
9.780
9.810
9.690
9.790
246,439
+0.10(+1.03%)
Aug 27, 2021
9.560
9.730
9.520
9.690
803,655
+0.19(+1.99%)
Aug 26, 2021
9.500
9.520
9.450
9.501
23,474
-0.07(-0.73%)
Aug 25, 2021
9.450
9.580
9.430
9.570
101,840
+0.12(+1.27%)
Aug 24, 2021
9.440
9.530
9.440
9.450
14,849
-0.01(-0.11%)
Aug 23, 2021
9.390
9.460
9.360
9.460
72,072
+0.15(+1.61%)
Aug 20, 2021
9.400
9.430
9.310
9.310
56,938
-0.11(-1.17%)
Aug 19, 2021
9.560
9.560
9.400
9.420
139,501
-0.11(-1.15%)
Aug 18, 2021
9.550
9.611
9.530
9.530
104,248
+0.05(+0.53%)
Aug 17, 2021
9.500
9.510
9.440
9.480
51,402
-0.02(-0.21%)
Aug 16, 2021
9.520
9.520
9.420
9.500
71,404
+0.00(+0.00%)
Aug 13, 2021
9.390
9.500
9.380
9.500
165,913
+0.19(+2.04%)
Aug 12, 2021
9.210
9.310
9.210
9.310
42,625
+0.10(+1.09%)
Aug 11, 2021
9.100
9.217
9.100
9.210
61,458
+0.03(+0.33%)
Aug 10, 2021
9.030
9.180
9.030
9.180
104,436
+0.29(+3.26%)
Aug 09, 2021
8.880
8.900
8.810
8.890
45,153
-0.06(-0.67%)
Aug 06, 2021
8.980
8.980
8.910
8.950
48,168
+0.01(+0.11%)
Aug 05, 2021
8.860
8.940
8.780
8.940
50,396
+0.22(+2.52%)
Aug 04, 2021
8.750
8.750
8.650
8.720
86,895
+0.03(+0.35%)
Aug 03, 2021
8.640
8.730
8.600
8.690
39,415
+0.05(+0.58%)
Aug 02, 2021
8.600
8.698
8.600
8.640
33,172
+0.10(+1.17%)
Jul 30, 2021
8.680
8.690
8.511
8.540
73,745
-0.18(-2.06%)
Jul 29, 2021
8.800
8.830
8.690
8.720
51,158
-0.09(-1.02%)
Jul 28, 2021
8.740
8.850
8.740
8.810
35,920
+0.11(+1.26%)
Jul 27, 2021
8.870
8.870
8.680
8.700
55,666
-0.14(-1.58%)
Jul 26, 2021
8.680
8.840
8.660
8.840
125,901
+0.17(+1.96%)
Jul 23, 2021
8.570
8.700
8.570
8.670
61,602
+0.18(+2.12%)
Jul 22, 2021
8.410
8.500
8.410
8.490
42,789
+0.01(+0.10%)
Jul 21, 2021
8.350
8.490
8.340
8.482
29,093
+0.09(+1.09%)
Jul 20, 2021
8.340
8.405
8.330
8.390
53,668
+0.11(+1.33%)
Jul 19, 2021
8.360
8.430
8.250
8.280
180,150
-0.18(-2.18%)
Jul 16, 2021
8.419
8.520
8.360
8.465
50,340
+0.07(+0.89%)
Jul 15, 2021
8.230
8.390
8.230
8.390
43,390
+0.18(+2.24%)
Jul 14, 2021
8.260
8.280
8.170
8.207
59,919
-0.07(-0.89%)
Jul 13, 2021
8.220
8.309
8.150
8.280
63,643
-0.03(-0.36%)
Jul 12, 2021
8.340
8.340
8.256
8.310
130,000
-0.03(-0.36%)
Jul 09, 2021
8.260
8.360
8.260
8.340
32,930
+0.05(+0.60%)
Jul 08, 2021
8.430
8.430
8.280
8.290
48,530
-0.15(-1.78%)
Jul 07, 2021
8.450
8.460
8.350
8.440
22,806
-0.06(-0.72%)
Jul 06, 2021
8.650
8.720
8.470
8.501
63,529
-0.11(-1.27%)
Jul 02, 2021
8.560
8.650
8.501
8.610
56,147
+0.14(+1.65%)
Jul 01, 2021
8.600
8.650
8.390
8.470
97,899
-0.02(-0.24%)
Jun 30, 2021
8.380
8.500
8.340
8.490
46,351
+0.12(+1.43%)
Jun 29, 2021
8.310
8.400
8.310
8.370
59,590
-0.03(-0.36%)
Jun 28, 2021
8.330
8.430
8.300
8.400
22,418
+0.12(+1.45%)
Jun 25, 2021
8.290
8.310
8.201
8.280
44,268
+0.04(+0.42%)
Jun 24, 2021
8.070
8.250
8.051
8.245
25,882
+0.12(+1.53%)
Jun 23, 2021
8.220
8.220
8.050
8.120
27,206
+0.07(+0.87%)
Jun 22, 2021
8.075
8.090
7.980
8.050
23,215
-0.14(-1.71%)
Jun 21, 2021
8.010
8.260
7.960
8.190
77,836
+0.23(+2.89%)
Jun 18, 2021
8.040
8.050
7.960
7.960
75,765
-0.08(-1.00%)
Jun 17, 2021
8.080
8.171
8.010
8.040
82,146
-0.18(-2.19%)
Jun 16, 2021
8.200
8.290
8.200
8.220
49,966
+0.04(+0.49%)
Jun 15, 2021
8.200
8.240
8.160
8.180
44,039
-0.12(-1.45%)
Jun 14, 2021
8.150
8.320
8.150
8.301
50,125
-0.16(-1.94%)
Jun 11, 2021
8.370
8.470
8.355
8.464
100,823
+0.02(+0.28%)
Jun 10, 2021
8.460
8.470
8.420
8.441
44,033
+0.02(+0.24%)
Jun 09, 2021
8.450
8.479
8.390
8.420
25,090
-0.01(-0.12%)
Jun 08, 2021
8.440
8.449
8.390
8.430
91,320
+0.15(+1.81%)
Jun 07, 2021
8.380
8.380
8.240
8.280
57,473
-0.11(-1.30%)
Jun 04, 2021
8.300
8.430
8.300
8.389
60,272
+0.14(+1.70%)
Jun 03, 2021
8.310
8.330
8.220
8.249
37,478
-0.13(-1.56%)
Jun 02, 2021
8.400
8.430
8.320
8.380
84,212
-0.04(-0.48%)
Jun 01, 2021
8.310
8.430
8.310
8.420
87,012
+0.19(+2.31%)
May 28, 2021
8.300
8.380
8.200
8.230
144,909
+0.00(+0.00%)
May 27, 2021
8.190
8.229
8.100
8.230
39,002
+0.16(+1.98%)
May 26, 2021
8.100
8.100
8.010
8.070
79,680
-0.09(-1.09%)
May 25, 2021
8.150
8.240
8.090
8.159
165,040
+0.10(+1.22%)
May 24, 2021
8.000
8.100
8.000
8.061
37,330
+0.01(+0.15%)
May 21, 2021
8.020
8.050
7.980
8.049
103,156
-0.08(-1.00%)
May 20, 2021
8.130
8.220
8.130
8.130
44,761
-0.04(-0.49%)
May 19, 2021
8.200
8.200
8.115
8.170
47,130
-0.05(-0.61%)
May 18, 2021
8.090
8.280
8.090
8.220
72,522
+0.08(+0.98%)
May 17, 2021
8.100
8.190
8.098
8.140
64,444
+0.04(+0.49%)
May 14, 2021
8.270
8.270
8.070
8.100
81,736
-0.05(-0.61%)
May 13, 2021
8.260
8.300
8.070
8.150
196,398
-0.27(-3.21%)
May 12, 2021
8.520
8.520
8.370
8.420
140,979
-0.08(-0.94%)
May 11, 2021
8.360
8.530
8.360
8.500
141,771
+0.20(+2.41%)
May 10, 2021
8.400
8.400
8.221
8.300
70,238
-0.00(-0.00%)
May 07, 2021
8.310
8.320
8.250
8.300
112,855
+0.00(+0.00%)
May 06, 2021
8.250
8.340
8.177
8.300
145,493
+0.06(+0.67%)
May 05, 2021
8.150
8.270
8.090
8.245
148,916
+0.12(+1.54%)
May 04, 2021
8.090
8.140
8.020
8.120
207,650
+0.16(+2.01%)
May 03, 2021
8.110
8.150
7.955
7.960
102,268
-0.03(-0.38%)
Apr 30, 2021
7.900
8.040
7.900
7.990
36,500
-0.01(-0.12%)
Apr 29, 2021
8.070
8.080
7.740
8.000
142,016
-0.07(-0.87%)
Apr 28, 2021
8.140
8.140
8.000
8.070
233,802
-0.29(-3.47%)
Apr 27, 2021
8.070
8.360
8.030
8.360
163,018
+0.26(+3.21%)
Apr 26, 2021
8.010
8.100
7.940
8.100
102,160
+0.12(+1.57%)
Apr 23, 2021
8.020
8.020
7.930
7.975
54,900
+0.00(+0.06%)
Apr 22, 2021
7.960
8.000
7.915
7.970
56,892
+0.03(+0.38%)
Apr 21, 2021
7.790
7.940
7.790
7.940
68,520
+0.08(+1.02%)
Apr 20, 2021
7.800
7.910
7.765
7.860
95,026
+0.20(+2.61%)
Apr 19, 2021
7.790
7.790
7.650
7.660
61,206
-0.14(-1.79%)
Apr 16, 2021
7.730
7.801
7.700
7.800
70,500
+0.15(+1.96%)
Apr 15, 2021
7.560
7.710
7.560
7.650
72,989
+0.13(+1.73%)
Apr 14, 2021
7.410
7.538
7.410
7.520
74,373
+0.16(+2.17%)
Apr 13, 2021
7.350
7.420
7.350
7.360
30,481
+0.08(+1.03%)
Apr 12, 2021
7.420
7.420
7.280
7.285
70,181
-0.08(-1.02%)
Apr 09, 2021
7.320
7.400
7.300
7.360
51,500
+0.13(+1.79%)
Apr 08, 2021
7.176
7.250
7.176
7.231
53,011
+0.07(+0.99%)
Apr 07, 2021
7.090
7.206
7.090
7.160
91,473
+0.07(+0.99%)
Apr 06, 2021
7.040
7.135
7.040
7.090
136,072
+0.11(+1.58%)
Apr 05, 2021
6.990
7.040
6.970
6.980
168,278
-0.01(-0.15%)
Apr 01, 2021
7.100
7.100
6.970
6.990
42,200
-0.04(-0.56%)
Mar 31, 2021
7.020
7.100
6.970
7.030
99,133
-0.02(-0.35%)
Mar 30, 2021
7.060
7.120
7.050
7.055
23,347
-0.05(-0.70%)
Mar 29, 2021
7.100
7.110
7.030
7.105
48,796
-0.02(-0.35%)
Mar 26, 2021
7.130
7.160
7.100
7.130
27,200
+0.04(+0.51%)
Mar 25, 2021
7.190
7.190
7.070
7.094
50,418
-0.17(-2.29%)
Mar 24, 2021
7.180
7.310
7.180
7.260
35,407
+0.07(+0.97%)
Mar 23, 2021
7.180
7.220
7.100
7.190
135,820
-0.08(-1.10%)
Mar 22, 2021
7.270
7.300
7.265
7.270
46,479
-0.06(-0.82%)
Mar 19, 2021
7.350
7.350
7.250
7.330
61,300
-0.00(-0.07%)
Mar 18, 2021
7.410
7.460
7.330
7.335
75,028
-0.09(-1.28%)
Mar 17, 2021
7.510
7.510
7.420
7.430
19,995
-0.09(-1.20%)
Mar 16, 2021
7.600
7.600
7.480
7.520
89,527
+0.06(+0.87%)
Mar 15, 2021
7.460
7.470
7.390
7.455
53,640
+0.03(+0.34%)
Mar 12, 2021
7.460
7.465
7.410
7.430
31,300
-0.07(-0.87%)
Mar 11, 2021
7.490
7.510
7.430
7.495
109,826
+0.13(+1.83%)
Mar 10, 2021
7.360
7.390
7.340
7.360
97,784
+0.08(+1.10%)
Mar 09, 2021
7.390
7.390
7.280
7.280
164,741
-0.13(-1.75%)
Mar 08, 2021
7.440
7.450
7.396
7.410
72,000
-0.11(-1.46%)
Mar 05, 2021
7.500
7.520
7.430
7.520
96,800
+0.12(+1.62%)
Mar 04, 2021
7.350
7.450
7.350
7.400
131,159
+0.03(+0.34%)
Mar 03, 2021
7.400
7.420
7.361
7.375
135,023
-0.13(-1.80%)
Mar 02, 2021
7.430
7.530
7.360
7.510
476,776
+0.08(+1.14%)
Mar 01, 2021
7.500
7.536
7.370
7.425
143,414
-0.02(-0.27%)
Feb 26, 2021
7.530
7.560
7.430
7.445
132,600
-0.19(-2.55%)
Feb 25, 2021
7.880
7.880
7.570
7.640
101,219
-0.12(-1.55%)
Feb 24, 2021
7.700
7.770
7.670
7.760
54,406
+0.10(+1.31%)
Feb 23, 2021
7.810
7.810
7.660
7.660
130,816
-0.12(-1.61%)
Feb 22, 2021
7.600
7.829
7.600
7.785
145,322
+0.15(+1.96%)
Feb 19, 2021
7.580
7.640
7.565
7.635
81,300
+0.13(+1.80%)
Feb 18, 2021
7.370
7.500
7.370
7.500
82,899
+0.16(+2.18%)
Feb 17, 2021
7.330
7.350
7.270
7.340
47,500
+0.07(+0.96%)
Feb 16, 2021
7.220
7.270
7.210
7.270
78,825
+0.14(+2.04%)
Feb 12, 2021
7.230
7.230
7.110
7.125
51,700
-0.07(-0.90%)
Feb 11, 2021
7.210
7.240
7.180
7.190
23,482
+0.00(+0.00%)
Feb 10, 2021
7.170
7.330
7.170
7.190
79,702
+0.02(+0.28%)
Feb 09, 2021
7.200
7.200
7.040
7.170
70,146
+0.02(+0.28%)
Feb 08, 2021
7.220
7.220
7.117
7.150
51,198
-0.02(-0.28%)
Feb 05, 2021
7.010
7.180
7.010
7.170
63,900
+0.16(+2.28%)
Feb 04, 2021
6.920
7.011
6.910
7.010
40,915
+0.04(+0.57%)
Feb 03, 2021
7.050
7.050
6.960
6.970
36,352
-0.06(-0.85%)
Feb 02, 2021
7.010
7.050
6.950
7.030
46,362
+0.02(+0.29%)
Feb 01, 2021
6.960
7.030
6.960
7.010
174,049
+0.10(+1.45%)
Jan 29, 2021
6.860
6.950
6.860
6.910
27,700
+0.03(+0.44%)
Jan 28, 2021
6.950
6.990
6.860
6.880
48,938
-0.03(-0.42%)
Jan 27, 2021
6.980
6.980
6.890
6.909
100,422
-0.04(-0.54%)
Jan 26, 2021
6.900
6.950
6.880
6.946
23,761
+0.04(+0.52%)
Jan 25, 2021
6.910
6.950
6.891
6.910
54,176
+0.01(+0.14%)
Jan 22, 2021
6.900
6.918
6.831
6.901
102,000
-0.07(-1.00%)
Jan 21, 2021
7.000
7.000
6.850
6.970
53,817
-0.07(-0.92%)
Jan 20, 2021
6.990
7.100
6.990
7.035
151,619
+0.08(+1.08%)
Jan 19, 2021
7.040
7.040
6.930
6.960
137,172
-0.15(-2.11%)
Jan 15, 2021
7.030
7.130
6.981
7.110
118,400
-0.02(-0.27%)
Jan 14, 2021
6.920
7.140
6.920
7.129
130,444
+0.31(+4.53%)
Jan 13, 2021
6.820
6.890
6.820
6.820
152,980
+0.05(+0.74%)
Jan 12, 2021
6.760
6.780
6.700
6.770
136,786
+0.01(+0.15%)
Jan 11, 2021
6.710
6.790
6.710
6.760
32,951
-0.00(-0.07%)
Jan 08, 2021
6.790
6.860
6.750
6.765
97,000
-0.04(-0.51%)
Jan 07, 2021
6.910
6.930
6.770
6.800
103,543
-0.15(-2.16%)
Jan 06, 2021
6.940
6.950
6.880
6.950
56,363
+0.08(+1.16%)
Jan 05, 2021
6.820
6.910
6.771
6.870
85,085
+0.03(+0.37%)
Jan 04, 2021
6.860
6.910
6.760
6.845
114,037
+0.09(+1.41%)
Dec 31, 2020
6.750
6.750
6.750
40,873
+0.07(+1.05%)
Dec 30, 2020
6.600
6.710
6.580
6.680
40,873
+0.07(+1.06%)
Dec 29, 2020
6.540
6.610
6.500
6.610
32,451
+0.05(+0.76%)
Dec 28, 2020
6.530
6.570
6.490
6.560
34,236
+0.03(+0.46%)
Dec 24, 2020
6.490
6.540
6.470
6.530
32,100
+0.07(+1.01%)
Dec 23, 2020
6.440
6.520
6.425
6.465
53,953
+0.05(+0.85%)
Dec 22, 2020
6.460
6.460
6.380
6.411
34,902
-0.02(-0.38%)
Dec 21, 2020
6.440
6.470
6.390
6.435
79,131
+0.01(+0.08%)
Dec 18, 2020
6.450
6.450
6.390
6.430
34,200
-0.03(-0.47%)
Dec 17, 2020
6.440
6.490
6.421
6.460
79,372
+0.06(+0.94%)
Dec 16, 2020
6.370
6.430
6.370
6.400
156,195
+0.07(+1.11%)
Dec 15, 2020
6.340
6.360
6.260
6.330
17,970
+0.03(+0.48%)
Dec 14, 2020
6.370
6.370
6.270
6.300
133,322
-0.09(-1.41%)
Dec 11, 2020
6.450
6.450
6.378
6.390
38,500
-0.04(-0.62%)
Dec 10, 2020
6.500
6.500
6.420
6.430
43,533
-0.10(-1.53%)
Dec 09, 2020
6.340
6.550
6.340
6.530
40,188
+0.15(+2.35%)
Dec 08, 2020
6.430
6.430
6.360
6.380
49,552
-0.02(-0.31%)
Dec 07, 2020
6.390
6.450
6.340
6.400
49,929
+0.01(+0.08%)
Dec 04, 2020
6.400
6.410
6.360
6.395
29,900
-0.04(-0.54%)
Dec 03, 2020
6.510
6.510
6.411
6.430
55,409
-0.03(-0.44%)
Dec 02, 2020
6.410
6.480
6.363
6.458
43,713
+0.04(+0.60%)
Dec 01, 2020
6.390
6.450
6.390
6.420
56,048
+0.06(+0.94%)
Nov 30, 2020
6.410
6.410
6.320
6.360
55,523
-0.10(-1.55%)
Nov 27, 2020
6.450
6.470
6.410
6.460
14,600
+0.06(+0.94%)
Nov 25, 2020
6.480
6.480
6.340
6.400
78,000
-0.06(-0.93%)
Nov 24, 2020
6.460
6.490
6.430
6.460
66,313
-0.02(-0.31%)
Nov 23, 2020
6.540
6.545
6.471
6.480
14,625
+0.00(+0.00%)
Nov 20, 2020
6.540
6.540
6.400
6.480
40,900
-0.06(-0.86%)
Nov 19, 2020
6.510
6.560
6.510
6.537
9,818
-0.03(-0.51%)
Nov 18, 2020
6.530
6.590
6.530
6.570
23,718
+0.04(+0.54%)
Nov 17, 2020
6.570
6.590
6.500
6.535
40,554
-0.02(-0.38%)
Nov 16, 2020
6.490
6.560
6.490
6.560
76,004
+0.18(+2.83%)
Nov 13, 2020
6.430
6.450
6.360
6.380
30,400
-0.04(-0.55%)
Nov 12, 2020
6.400
6.450
6.380
6.415
33,529
+0.09(+1.35%)
Nov 11, 2020
6.360
6.360
6.307
6.330
25,576
-0.07(-1.10%)
Nov 10, 2020
6.370
6.400
6.311
6.400
7,836
+0.01(+0.08%)
Nov 09, 2020
6.400
6.450
6.340
6.395
56,664
-0.02(-0.28%)
Nov 06, 2020
6.330
6.441
6.330
6.413
52,300
+0.20(+3.27%)
Nov 05, 2020
6.280
6.300
6.160
6.210
34,917
-0.01(-0.16%)
Nov 04, 2020
6.220
6.239
6.150
6.220
52,729
+0.00(+0.04%)
Nov 03, 2020
6.230
6.249
6.190
6.217
14,845
-0.05(-0.84%)
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.