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
Sify Techs Ltd ADR
(NQ:
SIFY
)
1.280
UNCHANGED
Streaming Delayed Price
Updated: 1:08 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 (%)
Feb 26, 2021
3.090
3.300
3.030
3.150
804,500
-0.02(-0.63%)
Feb 25, 2021
3.510
3.640
3.000
3.170
973,093
-0.21(-6.21%)
Feb 24, 2021
3.290
3.740
3.270
3.380
1,148,038
+0.03(+0.90%)
Feb 23, 2021
3.100
3.580
2.850
3.350
1,919,085
-0.02(-0.59%)
Feb 22, 2021
3.790
3.850
3.330
3.370
1,735,772
-0.56(-14.25%)
Feb 19, 2021
3.600
4.390
3.580
3.930
2,742,600
+0.41(+11.65%)
Feb 18, 2021
3.940
4.190
3.500
3.520
2,900,107
-0.68(-16.19%)
Feb 17, 2021
5.290
5.380
3.700
4.200
6,763,509
-1.45(-25.66%)
Feb 16, 2021
4.870
5.890
4.830
5.650
5,020,463
+0.95(+20.21%)
Feb 12, 2021
4.000
4.780
3.950
4.700
4,194,600
+0.68(+16.92%)
Feb 11, 2021
3.500
4.590
3.490
4.020
5,408,411
+0.53(+15.19%)
Feb 10, 2021
3.290
3.690
3.170
3.490
2,980,380
+0.36(+11.50%)
Feb 09, 2021
2.920
3.200
2.880
3.130
1,765,183
+0.26(+9.06%)
Feb 08, 2021
2.980
2.980
2.720
2.870
1,549,526
-0.07(-2.38%)
Feb 05, 2021
3.220
3.230
2.690
2.940
3,030,300
-0.10(-3.29%)
Feb 04, 2021
2.350
3.470
2.300
3.040
11,989,854
+0.80(+35.71%)
Feb 03, 2021
2.190
2.340
2.160
2.240
655,791
+0.09(+4.19%)
Feb 02, 2021
2.070
2.190
2.000
2.150
832,466
+0.08(+3.86%)
Feb 01, 2021
2.140
2.200
2.020
2.070
770,349
-0.03(-1.43%)
Jan 29, 2021
2.290
2.320
2.090
2.100
770,700
-0.22(-9.48%)
Jan 28, 2021
2.500
2.530
2.190
2.320
844,758
-0.10(-4.13%)
Jan 27, 2021
2.610
2.620
2.360
2.420
927,098
-0.21(-7.98%)
Jan 26, 2021
2.500
2.680
2.500
2.630
1,473,904
+0.17(+6.91%)
Jan 25, 2021
2.380
2.470
2.300
2.460
845,602
+0.09(+3.80%)
Jan 22, 2021
2.390
2.420
2.305
2.370
404,000
+0.02(+0.85%)
Jan 21, 2021
2.250
2.480
2.250
2.350
951,231
+0.13(+5.86%)
Jan 20, 2021
2.380
2.380
2.150
2.220
737,826
-0.15(-6.33%)
Jan 19, 2021
2.490
2.540
2.310
2.370
987,612
-0.05(-2.07%)
Jan 15, 2021
2.280
2.540
2.240
2.420
1,598,600
+0.11(+4.76%)
Jan 14, 2021
2.240
2.350
2.200
2.310
1,016,626
-0.02(-0.86%)
Jan 13, 2021
2.460
2.500
2.040
2.330
2,584,280
-0.24(-9.34%)
Jan 12, 2021
2.690
2.690
2.330
2.570
6,523,985
-0.28(-9.82%)
Jan 11, 2021
1.620
3.690
1.620
2.850
50,613,228
+1.26(+79.25%)
Jan 08, 2021
1.550
1.600
1.500
1.590
448,800
+0.06(+3.92%)
Jan 07, 2021
1.500
1.550
1.400
1.530
333,782
+0.12(+8.51%)
Jan 06, 2021
1.370
1.470
1.350
1.410
348,268
+0.04(+2.92%)
Jan 05, 2021
1.320
1.380
1.310
1.370
181,507
+0.07(+5.38%)
Jan 04, 2021
1.360
1.380
1.270
1.300
423,403
+0.03(+2.36%)
Dec 31, 2020
1.270
1.270
1.270
348,747
-0.04(-3.05%)
Dec 30, 2020
1.320
1.350
1.250
1.310
348,747
+0.01(+0.77%)
Dec 29, 2020
1.190
1.340
1.153
1.300
780,585
+0.13(+11.57%)
Dec 28, 2020
1.090
1.190
1.090
1.165
441,655
+0.08(+6.90%)
Dec 24, 2020
1.070
1.090
1.070
1.090
224,200
+0.00(+0.00%)
Dec 23, 2020
1.080
1.090
1.080
1.090
140,500
+0.00(+0.00%)
Dec 22, 2020
1.100
1.100
1.090
1.090
96,191
-0.02(-1.80%)
Dec 21, 2020
1.100
1.110
1.070
1.110
127,531
+0.01(+0.91%)
Dec 18, 2020
1.120
1.120
1.080
1.100
144,200
-0.02(-1.79%)
Dec 17, 2020
1.130
1.130
1.110
1.120
65,882
-0.01(-0.88%)
Dec 16, 2020
1.130
1.130
1.120
1.130
50,635
+0.00(+0.44%)
Dec 15, 2020
1.120
1.130
1.107
1.125
35,774
+0.00(+0.45%)
Dec 14, 2020
1.100
1.140
1.100
1.120
73,627
+0.02(+1.82%)
Dec 11, 2020
1.120
1.130
1.100
1.100
34,900
-0.01(-0.90%)
Dec 10, 2020
1.080
1.120
1.080
1.110
79,196
+0.04(+3.74%)
Dec 09, 2020
1.130
1.150
1.070
1.070
122,386
-0.04(-3.60%)
Dec 08, 2020
1.090
1.130
1.090
1.110
61,028
-0.01(-0.89%)
Dec 07, 2020
1.110
1.130
1.100
1.120
59,246
+0.01(+0.90%)
Dec 04, 2020
1.130
1.130
1.100
1.110
108,300
+0.00(+0.00%)
Dec 03, 2020
1.150
1.150
1.080
1.110
111,177
-0.02(-1.77%)
Dec 02, 2020
1.130
1.150
1.100
1.130
106,780
+0.01(+0.89%)
Dec 01, 2020
1.160
1.170
1.110
1.120
93,220
-0.03(-2.61%)
Nov 30, 2020
1.150
1.150
1.110
1.150
62,067
+0.01(+1.32%)
Nov 27, 2020
1.120
1.150
1.120
1.135
61,400
+0.01(+1.34%)
Nov 25, 2020
1.090
1.120
1.090
1.120
85,200
+0.04(+3.70%)
Nov 24, 2020
1.060
1.100
1.060
1.080
106,598
+0.03(+2.37%)
Nov 23, 2020
1.070
1.100
1.050
1.055
104,401
-0.02(-1.40%)
Nov 20, 2020
1.110
1.110
1.050
1.070
63,700
-0.01(-0.93%)
Nov 19, 2020
1.050
1.090
1.050
1.080
40,597
+0.02(+1.89%)
Nov 18, 2020
1.090
1.090
1.030
1.060
145,112
+0.01(+0.95%)
Nov 17, 2020
1.110
1.150
1.050
1.050
106,489
-0.09(-7.89%)
Nov 16, 2020
1.110
1.180
1.110
1.140
27,480
+0.02(+2.09%)
Nov 13, 2020
1.160
1.160
1.090
1.117
54,400
-0.04(-3.73%)
Nov 12, 2020
1.150
1.200
1.150
1.160
107,720
+0.01(+1.19%)
Nov 11, 2020
1.110
1.160
1.107
1.146
28,741
+0.04(+3.28%)
Nov 10, 2020
1.090
1.140
1.080
1.110
32,936
-0.01(-0.89%)
Nov 09, 2020
1.110
1.180
1.109
1.120
57,112
+0.01(+0.90%)
Nov 06, 2020
1.110
1.120
1.070
1.110
59,200
+0.02(+1.83%)
Nov 05, 2020
1.040
1.130
1.040
1.090
43,599
+0.02(+1.87%)
Nov 04, 2020
1.070
1.090
1.050
1.070
40,183
-0.01(-0.93%)
Nov 03, 2020
1.040
1.080
0.9950
1.080
100,912
+0.04(+3.63%)
Nov 02, 2020
1.030
1.060
1.020
1.042
58,426
+0.00(+0.22%)
Oct 30, 2020
1.060
1.060
1.010
1.040
46,000
-0.03(-2.81%)
Oct 29, 2020
1.050
1.080
1.050
1.070
127,691
+0.01(+0.94%)
Oct 28, 2020
1.060
1.080
1.060
1.060
30,661
-0.03(-2.75%)
Oct 27, 2020
1.130
1.150
1.060
1.090
80,432
-0.03(-2.68%)
Oct 26, 2020
1.110
1.170
1.110
1.120
44,667
-0.03(-2.61%)
Oct 23, 2020
1.060
1.200
1.050
1.150
261,000
-0.05(-4.17%)
Oct 22, 2020
1.190
1.210
1.140
1.200
30,166
+0.03(+2.56%)
Oct 21, 2020
1.210
1.226
1.160
1.170
27,012
-0.02(-1.68%)
Oct 20, 2020
1.250
1.280
1.170
1.190
212,659
-0.07(-5.56%)
Oct 19, 2020
1.220
1.270
1.180
1.260
70,709
+0.07(+5.88%)
Oct 16, 2020
1.190
1.250
1.180
1.190
96,700
+0.00(+0.00%)
Oct 15, 2020
1.200
1.200
1.161
1.190
60,902
+0.00(+0.00%)
Oct 14, 2020
1.080
1.290
1.080
1.190
233,561
+0.09(+8.18%)
Oct 13, 2020
1.090
1.100
1.080
1.100
42,449
+0.01(+0.92%)
Oct 12, 2020
1.150
1.150
1.080
1.090
31,904
+0.00(+0.00%)
Oct 09, 2020
1.090
1.140
1.090
1.090
45,000
-0.01(-0.92%)
Oct 08, 2020
1.140
1.150
1.080
1.100
62,035
-0.02(-1.78%)
Oct 07, 2020
1.120
1.140
1.100
1.120
28,589
+0.01(+0.90%)
Oct 06, 2020
1.100
1.150
1.093
1.110
92,674
+0.02(+1.90%)
Oct 05, 2020
1.040
1.100
1.040
1.089
52,311
+0.05(+4.74%)
Oct 02, 2020
1.030
1.050
1.030
1.040
26,500
-0.01(-0.81%)
Oct 01, 2020
1.030
1.050
1.030
1.048
35,034
+0.03(+2.79%)
Sep 30, 2020
1.020
1.020
0.9900
1.020
48,730
+0.01(+0.99%)
Sep 29, 2020
1.000
1.020
0.9900
1.010
35,294
-0.02(-1.94%)
Sep 28, 2020
1.020
1.050
0.9700
1.030
74,789
+0.01(+0.98%)
Sep 25, 2020
1.000
1.020
0.9666
1.020
57,200
+0.01(+0.49%)
Sep 24, 2020
1.050
1.050
1.000
1.015
97,015
-0.02(-1.46%)
Sep 23, 2020
1.050
1.074
1.030
1.030
41,997
-0.02(-1.90%)
Sep 22, 2020
1.070
1.080
1.040
1.050
41,509
-0.02(-1.87%)
Sep 21, 2020
1.070
1.090
1.040
1.070
31,511
-0.03(-2.73%)
Sep 18, 2020
1.040
1.100
1.040
1.100
53,000
+0.04(+3.77%)
Sep 17, 2020
1.040
1.100
1.040
1.060
24,598
-0.01(-0.93%)
Sep 16, 2020
1.070
1.090
1.030
1.070
26,495
+0.00(+0.00%)
Sep 15, 2020
1.070
1.080
1.030
1.070
34,257
+0.00(+0.00%)
Sep 14, 2020
1.040
1.080
1.030
1.070
70,270
+0.02(+1.90%)
Sep 11, 2020
1.070
1.081
1.030
1.050
53,800
+0.00(+0.00%)
Sep 10, 2020
1.040
1.100
1.040
1.050
31,137
+0.01(+1.22%)
Sep 09, 2020
1.070
1.070
1.030
1.037
66,892
+0.01(+0.71%)
Sep 08, 2020
1.050
1.080
1.010
1.030
68,093
-0.03(-3.26%)
Sep 04, 2020
1.080
1.122
0.9800
1.065
200,100
-0.03(-2.32%)
Sep 03, 2020
1.100
1.140
1.080
1.090
163,572
-0.01(-0.91%)
Sep 02, 2020
1.120
1.127
1.050
1.100
225,134
-0.02(-1.79%)
Sep 01, 2020
1.130
1.140
1.110
1.120
96,061
-0.01(-0.88%)
Aug 31, 2020
1.190
1.190
1.110
1.130
130,146
-0.06(-5.04%)
Aug 28, 2020
1.230
1.270
1.180
1.190
103,900
-0.06(-4.80%)
Aug 27, 2020
1.230
1.270
1.200
1.250
47,817
+0.01(+0.81%)
Aug 26, 2020
1.250
1.270
1.200
1.240
172,751
+0.05(+4.20%)
Aug 25, 2020
1.200
1.200
1.160
1.190
51,506
-0.01(-0.83%)
Aug 24, 2020
1.160
1.250
1.160
1.200
47,629
+0.04(+3.45%)
Aug 21, 2020
1.180
1.200
1.140
1.160
84,600
-0.04(-3.33%)
Aug 20, 2020
1.280
1.282
1.160
1.200
246,016
-0.10(-7.69%)
Aug 19, 2020
1.350
1.350
1.270
1.300
77,531
-0.03(-2.26%)
Aug 18, 2020
1.380
1.420
1.300
1.330
152,690
-0.03(-2.21%)
Aug 17, 2020
1.320
1.430
1.320
1.360
219,196
+0.06(+4.62%)
Aug 14, 2020
1.430
1.430
1.260
1.300
155,100
-0.06(-4.41%)
Aug 13, 2020
1.430
1.480
1.300
1.360
391,850
-0.01(-0.73%)
Aug 12, 2020
1.280
1.440
1.210
1.370
511,634
+0.11(+8.73%)
Aug 11, 2020
1.220
1.280
1.200
1.260
122,005
+0.06(+5.00%)
Aug 10, 2020
1.150
1.283
1.150
1.200
238,382
+0.03(+2.56%)
Aug 07, 2020
1.160
1.170
1.130
1.170
118,500
+0.04(+3.54%)
Aug 06, 2020
1.100
1.170
1.100
1.130
133,577
+0.01(+0.89%)
Aug 05, 2020
1.130
1.170
1.090
1.120
57,016
-0.01(-1.32%)
Aug 04, 2020
1.160
1.160
1.080
1.135
108,551
-0.00(-0.44%)
Aug 03, 2020
1.180
1.180
1.100
1.140
116,246
-0.01(-0.87%)
Jul 31, 2020
1.040
1.160
1.020
1.150
247,400
+0.14(+13.86%)
Jul 30, 2020
0.9900
1.060
0.9400
1.010
211,372
+0.04(+4.12%)
Jul 29, 2020
1.050
1.050
0.9238
0.9700
236,886
-0.08(-7.62%)
Jul 28, 2020
1.180
1.190
1.010
1.050
246,541
-0.11(-9.48%)
Jul 27, 2020
1.120
1.220
1.120
1.160
164,119
+0.04(+3.57%)
Jul 24, 2020
1.160
1.230
1.105
1.120
150,400
-0.06(-5.08%)
Jul 23, 2020
1.300
1.390
1.180
1.180
345,877
-0.14(-10.61%)
Jul 22, 2020
1.080
1.350
1.070
1.320
804,321
+0.24(+22.22%)
Jul 21, 2020
1.120
1.130
1.060
1.080
175,134
-0.04(-3.57%)
Jul 20, 2020
1.050
1.180
1.020
1.120
399,746
+0.08(+7.69%)
Jul 17, 2020
0.9700
1.065
0.9420
1.040
252,000
+0.09(+9.47%)
Jul 16, 2020
1.120
1.240
0.9200
0.9500
988,810
-0.24(-20.17%)
Jul 15, 2020
0.8400
1.280
0.8400
1.190
2,613,557
+0.35(+41.94%)
Jul 14, 2020
0.8760
0.8760
0.8179
0.8384
37,913
-0.00(-0.19%)
Jul 13, 2020
0.8800
0.8900
0.8300
0.8400
45,834
-0.03(-3.99%)
Jul 10, 2020
0.8100
0.8800
0.8100
0.8749
89,100
+0.03(+4.04%)
Jul 09, 2020
0.8600
0.8600
0.8190
0.8409
19,568
+0.00(+0.38%)
Jul 08, 2020
0.8400
0.8600
0.8200
0.8377
33,861
-0.00(-0.04%)
Jul 07, 2020
0.8300
0.8400
0.8300
0.8380
14,651
+0.01(+0.96%)
Jul 06, 2020
0.8000
0.8321
0.8000
0.8300
56,766
+0.03(+3.80%)
Jul 02, 2020
0.7923
0.8000
0.7900
0.7996
43,500
+0.01(+0.92%)
Jul 01, 2020
0.8100
0.8100
0.7785
0.7923
72,455
+0.01(+1.77%)
Jun 30, 2020
0.8300
0.8300
0.7604
0.7785
157,632
-0.01(-1.46%)
Jun 29, 2020
0.7500
0.8900
0.7500
0.7900
179,351
+0.01(+0.68%)
Jun 26, 2020
0.7549
0.7990
0.7549
0.7847
44,000
-0.02(-1.90%)
Jun 25, 2020
0.7948
0.8400
0.7500
0.7999
293,604
-0.04(-4.30%)
Jun 24, 2020
0.8460
0.8500
0.8200
0.8358
95,687
-0.02(-2.81%)
Jun 23, 2020
0.8642
0.9000
0.8330
0.8600
46,202
+0.01(+0.67%)
Jun 22, 2020
0.8890
0.9100
0.8420
0.8543
25,971
-0.02(-2.31%)
Jun 19, 2020
0.8700
0.8900
0.8700
0.8745
25,200
+0.01(+1.12%)
Jun 18, 2020
0.8655
0.8900
0.8473
0.8648
73,420
+0.02(+1.80%)
Jun 17, 2020
0.8500
0.8600
0.8300
0.8495
45,873
-0.02(-1.85%)
Jun 16, 2020
0.8150
0.8900
0.8150
0.8655
63,005
-0.01(-1.31%)
Jun 15, 2020
0.9000
0.9100
0.8200
0.8770
63,253
+0.02(+1.74%)
Jun 12, 2020
0.8100
0.8929
0.8100
0.8620
81,500
+0.02(+2.72%)
Jun 11, 2020
0.9300
0.9400
0.8327
0.8392
145,100
-0.07(-7.78%)
Jun 10, 2020
0.9400
0.9400
0.9100
0.9100
54,558
-0.02(-1.65%)
Jun 09, 2020
0.9500
0.9500
0.9010
0.9253
118,377
-0.02(-2.03%)
Jun 08, 2020
0.9500
0.9850
0.9300
0.9445
179,829
+0.01(+1.60%)
Jun 05, 2020
0.8900
0.9300
0.8900
0.9296
88,300
+0.04(+4.45%)
Jun 04, 2020
0.9133
0.9300
0.8825
0.8900
91,779
-0.02(-2.20%)
Jun 03, 2020
0.9100
0.9299
0.9000
0.9100
59,440
+0.01(+1.62%)
Jun 02, 2020
0.9400
0.9400
0.8800
0.8955
118,759
-0.02(-2.65%)
Jun 01, 2020
0.9400
0.9400
0.8811
0.9199
70,540
-0.01(-1.09%)
May 29, 2020
0.9300
0.9300
0.8801
0.9300
80,900
+0.00(+0.04%)
May 28, 2020
0.9400
0.9514
0.9000
0.9296
70,690
+0.01(+1.04%)
May 27, 2020
0.9500
0.9500
0.8600
0.9200
140,724
-0.01(-1.08%)
May 26, 2020
0.9100
0.9400
0.9100
0.9300
81,468
+0.04(+4.49%)
May 22, 2020
0.9000
0.9000
0.8900
0.8900
42,100
-0.02(-2.20%)
May 21, 2020
0.9271
0.9271
0.9100
0.9100
35,708
+0.01(+1.10%)
May 20, 2020
0.9345
0.9345
0.9000
0.9001
46,761
+0.01(+1.13%)
May 19, 2020
0.8500
0.9349
0.8500
0.8900
79,895
-0.06(-6.32%)
May 18, 2020
0.9300
0.9600
0.8900
0.9500
29,536
-0.01(-1.04%)
May 15, 2020
0.9300
0.9765
0.9000
0.9600
36,000
+0.02(+2.38%)
May 14, 2020
0.9270
0.9750
0.9096
0.9377
17,875
+0.04(+4.19%)
May 13, 2020
1.020
1.020
0.8800
0.9000
82,497
-0.10(-9.98%)
May 12, 2020
1.010
1.010
0.9500
0.9998
55,953
+0.02(+2.04%)
May 11, 2020
0.9500
1.050
0.9300
0.9798
34,892
+0.02(+2.60%)
May 08, 2020
0.9600
0.9900
0.9401
0.9550
40,000
+0.01(+0.54%)
May 07, 2020
0.9723
0.9800
0.9159
0.9499
17,168
-0.00(-0.02%)
May 06, 2020
0.9301
0.9798
0.8200
0.9501
117,996
+0.02(+2.16%)
May 05, 2020
1.040
1.040
0.9100
0.9300
111,874
-0.07(-7.00%)
May 04, 2020
1.010
1.020
0.9700
1.000
57,646
-0.03(-2.80%)
May 01, 2020
1.100
1.100
1.000
1.029
103,000
-0.08(-7.32%)
Apr 30, 2020
1.150
1.160
1.060
1.110
86,895
-0.02(-1.77%)
Apr 29, 2020
1.200
1.200
1.100
1.130
184,664
+0.08(+7.62%)
Apr 28, 2020
1.010
1.070
1.010
1.050
40,259
+0.04(+3.96%)
Apr 27, 2020
1.010
1.100
1.000
1.010
84,735
+0.02(+2.02%)
Apr 24, 2020
1.000
1.050
0.9300
0.9900
74,700
+0.06(+6.45%)
Apr 23, 2020
0.8600
0.9400
0.8600
0.9300
70,243
+0.08(+9.40%)
Apr 22, 2020
0.8300
0.8700
0.8111
0.8501
75,282
+0.04(+4.95%)
Apr 21, 2020
0.8200
0.8400
0.8000
0.8100
27,887
-0.01(-1.47%)
Apr 20, 2020
0.8100
0.8399
0.8000
0.8221
45,822
+0.02(+2.78%)
Apr 17, 2020
0.7900
0.8000
0.7811
0.7999
16,400
+0.02(+2.55%)
Apr 16, 2020
0.8000
0.8000
0.7700
0.7800
37,033
-0.02(-2.02%)
Apr 15, 2020
0.8100
0.8400
0.7700
0.7961
48,551
-0.01(-1.72%)
Apr 14, 2020
0.8000
0.8400
0.7700
0.8100
77,931
+0.01(+1.75%)
Apr 13, 2020
0.7900
0.8000
0.7500
0.7961
52,309
+0.02(+2.96%)
Apr 09, 2020
0.7600
0.7994
0.7600
0.7732
61,200
+0.02(+2.48%)
Apr 08, 2020
0.7380
0.7650
0.7380
0.7545
34,515
+0.01(+1.99%)
Apr 07, 2020
0.7500
0.7500
0.7201
0.7398
104,975
-0.01(-0.83%)
Apr 06, 2020
0.7152
0.7486
0.7000
0.7460
113,989
+0.05(+7.34%)
Apr 03, 2020
0.7000
0.7363
0.6664
0.6950
32,900
-0.01(-0.71%)
Apr 02, 2020
0.6800
0.7300
0.6600
0.7000
24,722
+0.01(+2.07%)
Apr 01, 2020
0.7500
0.7500
0.6800
0.6858
118,607
-0.06(-8.57%)
Mar 31, 2020
0.7600
0.7697
0.7500
0.7501
11,166
-0.01(-1.30%)
Mar 30, 2020
0.7600
0.7699
0.7600
0.7600
20,263
-0.00(-0.41%)
Mar 27, 2020
0.8000
0.8000
0.7000
0.7631
123,600
-0.05(-5.79%)
Mar 26, 2020
0.8069
0.8472
0.8000
0.8100
67,077
+0.00(+0.00%)
Mar 25, 2020
0.7109
0.8500
0.7101
0.8100
99,651
+0.10(+14.07%)
Mar 24, 2020
0.7100
0.7496
0.7100
0.7101
45,390
-0.04(-5.31%)
Mar 23, 2020
0.7000
0.8000
0.7000
0.7499
51,818
-0.02(-2.59%)
Mar 20, 2020
0.7063
0.8000
0.7004
0.7698
95,000
+0.08(+11.57%)
Mar 19, 2020
0.6800
0.7000
0.6500
0.6900
121,781
+0.00(+0.00%)
Mar 18, 2020
0.7700
0.7700
0.6500
0.6900
215,769
-0.08(-10.39%)
Mar 17, 2020
0.7900
0.8000
0.5600
0.7700
146,704
+0.01(+1.32%)
Mar 16, 2020
0.7600
0.8000
0.7100
0.7600
33,720
-0.09(-10.59%)
Mar 13, 2020
0.7200
0.8800
0.7100
0.8500
105,600
+0.09(+11.84%)
Mar 12, 2020
0.8500
0.8650
0.7600
0.7600
151,411
-0.12(-13.47%)
Mar 11, 2020
1.010
1.026
0.8500
0.8783
230,883
-0.13(-13.04%)
Mar 10, 2020
1.030
1.050
1.000
1.010
26,080
-0.02(-1.94%)
Mar 09, 2020
1.020
1.046
1.000
1.030
130,303
-0.03(-2.58%)
Mar 06, 2020
1.050
1.089
1.050
1.057
58,700
-0.01(-1.19%)
Mar 05, 2020
1.130
1.130
1.050
1.070
28,496
-0.03(-2.73%)
Mar 04, 2020
1.100
1.111
1.090
1.100
73,966
+0.04(+3.77%)
Mar 03, 2020
1.050
1.070
1.050
1.060
38,428
+0.03(+2.42%)
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.