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
Allied Healthcare
(NQ:
AHPI
)
0.5501
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 2, 2023
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 (%)
Jul 30, 2021
6.340
10.25
6.250
8.250
110,110,240
+2.31(+38.89%)
Jul 29, 2021
5.590
6.490
5.570
5.940
4,391,995
+0.33(+5.79%)
Jul 28, 2021
5.860
5.990
5.560
5.615
921,421
-0.46(-7.50%)
Jul 27, 2021
6.280
7.470
6.040
6.070
14,807,408
-0.20(-3.19%)
Jul 26, 2021
5.280
6.390
5.280
6.270
5,621,767
+0.79(+14.42%)
Jul 23, 2021
5.980
6.650
5.300
5.480
4,366,598
-0.70(-11.33%)
Jul 22, 2021
6.040
6.690
5.630
6.180
2,704,751
+0.17(+2.83%)
Jul 21, 2021
5.820
6.860
5.800
6.010
3,100,343
+0.22(+3.80%)
Jul 20, 2021
6.890
7.710
5.700
5.790
4,726,389
-2.53(-30.41%)
Jul 19, 2021
5.580
10.19
5.490
8.320
31,509,288
+2.53(+43.70%)
Jul 16, 2021
5.580
6.350
5.500
5.790
3,511,339
+0.17(+3.02%)
Jul 15, 2021
6.270
7.759
5.270
5.620
7,786,631
-0.62(-9.94%)
Jul 14, 2021
6.350
7.290
5.560
6.240
11,142,537
-2.82(-31.13%)
Jul 13, 2021
3.910
11.54
3.900
9.060
211,464,864
+5.10(+128.79%)
Jul 12, 2021
4.040
4.170
3.910
3.960
82,874
-0.05(-1.25%)
Jul 09, 2021
3.860
4.060
3.860
4.010
78,274
+0.20(+5.25%)
Jul 08, 2021
3.640
3.990
3.620
3.810
191,791
+0.00(+0.00%)
Jul 07, 2021
3.920
3.920
3.650
3.810
84,010
-0.08(-2.06%)
Jul 06, 2021
3.890
3.910
3.850
3.890
24,666
-0.02(-0.51%)
Jul 02, 2021
4.020
4.030
3.850
3.910
52,264
-0.13(-3.22%)
Jul 01, 2021
4.160
4.160
4.010
4.040
64,360
-0.13(-3.12%)
Jun 30, 2021
4.270
4.270
4.000
4.170
94,188
-0.10(-2.34%)
Jun 29, 2021
4.130
4.370
4.090
4.270
253,274
+0.15(+3.64%)
Jun 28, 2021
4.000
4.300
4.000
4.120
265,531
+0.15(+3.78%)
Jun 25, 2021
4.090
4.120
3.960
3.970
130,513
-0.07(-1.73%)
Jun 24, 2021
3.950
4.150
3.870
4.040
316,896
+0.09(+2.28%)
Jun 23, 2021
3.800
4.030
3.800
3.950
60,236
+0.15(+3.95%)
Jun 22, 2021
3.810
3.870
3.760
3.800
70,979
-0.07(-1.81%)
Jun 21, 2021
4.100
4.100
3.800
3.870
80,386
-0.20(-4.91%)
Jun 18, 2021
3.990
4.250
3.910
4.070
70,182
+0.10(+2.52%)
Jun 17, 2021
3.970
4.090
3.970
3.970
29,063
-0.02(-0.50%)
Jun 16, 2021
4.020
4.051
3.860
3.990
41,821
-0.09(-2.21%)
Jun 15, 2021
4.260
4.260
4.021
4.080
60,640
-0.16(-3.77%)
Jun 14, 2021
4.250
4.350
4.150
4.240
68,724
+0.01(+0.24%)
Jun 11, 2021
4.130
4.319
4.130
4.230
71,641
+0.13(+3.17%)
Jun 10, 2021
4.320
4.330
4.090
4.100
102,618
-0.22(-5.09%)
Jun 09, 2021
4.420
4.460
4.260
4.320
218,192
-0.14(-3.14%)
Jun 08, 2021
4.610
4.850
4.250
4.460
431,990
-0.07(-1.55%)
Jun 07, 2021
4.030
4.640
3.960
4.530
1,208,270
+0.49(+12.13%)
Jun 04, 2021
3.950
4.400
3.810
4.040
612,473
+0.02(+0.50%)
Jun 03, 2021
3.660
4.260
3.600
4.020
505,909
+0.36(+9.84%)
Jun 02, 2021
3.570
3.740
3.570
3.660
78,152
+0.10(+2.81%)
Jun 01, 2021
3.700
3.734
3.550
3.560
68,869
-0.19(-5.07%)
May 28, 2021
3.620
3.800
3.620
3.750
105,410
+0.09(+2.46%)
May 27, 2021
3.630
3.698
3.620
3.660
72,348
+0.02(+0.55%)
May 26, 2021
3.530
3.680
3.451
3.640
105,336
+0.10(+2.82%)
May 25, 2021
3.600
3.620
3.490
3.540
95,365
-0.06(-1.67%)
May 24, 2021
3.780
3.919
3.570
3.600
242,250
-0.19(-5.01%)
May 21, 2021
4.010
4.030
3.760
3.790
145,566
-0.15(-3.81%)
May 20, 2021
3.700
4.130
3.615
3.940
502,365
+0.28(+7.65%)
May 19, 2021
3.850
4.040
3.650
3.660
200,535
-0.28(-7.11%)
May 18, 2021
3.940
4.070
3.909
3.940
120,997
-0.02(-0.51%)
May 17, 2021
4.080
4.140
3.840
3.960
469,658
-0.14(-3.41%)
May 14, 2021
3.930
4.260
3.800
4.100
608,445
+0.32(+8.47%)
May 13, 2021
4.190
5.150
3.740
3.780
2,207,299
-0.46(-10.85%)
May 12, 2021
4.180
4.390
4.100
4.240
41,741
+0.06(+1.44%)
May 11, 2021
4.130
4.260
4.100
4.180
46,004
-0.15(-3.46%)
May 10, 2021
4.440
4.570
4.260
4.330
47,240
-0.07(-1.59%)
May 07, 2021
4.210
4.510
4.210
4.400
45,775
+0.22(+5.26%)
May 06, 2021
4.600
4.710
4.110
4.180
249,581
-0.43(-9.33%)
May 05, 2021
4.760
4.850
4.550
4.610
120,427
-0.08(-1.71%)
May 04, 2021
4.880
5.060
4.640
4.690
67,014
-0.13(-2.70%)
May 03, 2021
4.780
5.180
4.680
4.820
226,282
+0.08(+1.69%)
Apr 30, 2021
4.730
4.830
4.650
4.740
32,400
-0.01(-0.21%)
Apr 29, 2021
4.910
4.910
4.680
4.750
84,621
-0.15(-3.06%)
Apr 28, 2021
4.740
4.990
4.670
4.900
101,314
+0.16(+3.38%)
Apr 27, 2021
4.790
4.800
4.600
4.740
40,045
-0.09(-1.86%)
Apr 26, 2021
4.730
4.890
4.710
4.830
93,960
+0.10(+2.11%)
Apr 23, 2021
4.730
4.809
4.610
4.730
118,800
+0.05(+1.07%)
Apr 22, 2021
4.640
4.880
4.490
4.680
291,766
+0.14(+3.08%)
Apr 21, 2021
4.550
4.640
4.300
4.540
405,645
+0.03(+0.67%)
Apr 20, 2021
4.390
4.760
4.090
4.510
504,141
+0.08(+1.81%)
Apr 19, 2021
4.460
4.580
4.380
4.430
76,633
-0.05(-1.12%)
Apr 16, 2021
4.540
4.580
4.350
4.480
43,300
-0.15(-3.24%)
Apr 15, 2021
4.490
4.670
4.420
4.630
86,100
+0.17(+3.81%)
Apr 14, 2021
4.400
4.530
4.360
4.460
38,646
+0.06(+1.36%)
Apr 13, 2021
4.370
4.450
4.350
4.400
34,487
+0.03(+0.69%)
Apr 12, 2021
4.600
4.600
4.350
4.370
87,783
-0.21(-4.59%)
Apr 09, 2021
4.770
4.800
4.510
4.580
102,800
-0.16(-3.38%)
Apr 08, 2021
5.020
5.060
4.670
4.740
185,595
-0.30(-5.95%)
Apr 07, 2021
4.870
5.300
4.800
5.040
425,251
+0.18(+3.70%)
Apr 06, 2021
4.960
4.990
4.750
4.860
86,987
-0.12(-2.41%)
Apr 05, 2021
4.800
5.300
4.761
4.980
299,275
+0.15(+3.11%)
Apr 01, 2021
4.770
4.950
4.720
4.830
30,200
+0.09(+1.90%)
Mar 31, 2021
4.590
5.050
4.460
4.740
218,111
+0.17(+3.72%)
Mar 30, 2021
4.650
4.740
4.440
4.570
121,816
-0.20(-4.19%)
Mar 29, 2021
4.540
4.900
4.500
4.770
407,815
+0.31(+6.95%)
Mar 26, 2021
4.760
4.760
4.450
4.460
382,400
-0.19(-4.09%)
Mar 25, 2021
4.760
4.870
4.540
4.650
70,861
-0.18(-3.73%)
Mar 24, 2021
4.900
5.040
4.700
4.830
96,627
-0.03(-0.62%)
Mar 23, 2021
5.100
5.120
4.860
4.860
152,771
-0.25(-4.89%)
Mar 22, 2021
5.170
5.330
4.990
5.110
131,814
-0.01(-0.20%)
Mar 19, 2021
5.200
5.450
5.110
5.120
151,900
-0.09(-1.73%)
Mar 18, 2021
5.120
5.600
5.000
5.210
510,510
+0.00(+0.00%)
Mar 17, 2021
5.000
5.460
4.950
5.210
407,625
+0.18(+3.58%)
Mar 16, 2021
5.010
5.180
4.900
5.030
203,249
+0.11(+2.24%)
Mar 15, 2021
4.970
5.180
4.840
4.920
90,989
-0.08(-1.60%)
Mar 12, 2021
4.970
5.180
4.890
5.000
174,800
-0.04(-0.79%)
Mar 11, 2021
4.870
5.070
4.800
5.040
160,185
+0.22(+4.56%)
Mar 10, 2021
5.240
5.390
4.800
4.820
442,449
-0.33(-6.41%)
Mar 09, 2021
4.760
5.460
4.760
5.150
964,082
+0.37(+7.74%)
Mar 08, 2021
4.550
5.200
4.330
4.780
416,808
+0.32(+7.17%)
Mar 05, 2021
4.310
4.700
4.070
4.460
425,200
+0.22(+5.19%)
Mar 04, 2021
4.850
4.960
4.110
4.240
256,884
-0.72(-14.52%)
Mar 03, 2021
5.060
5.080
4.890
4.960
64,644
+0.02(+0.40%)
Mar 02, 2021
4.950
5.100
4.930
4.940
126,994
-0.10(-1.98%)
Mar 01, 2021
4.980
5.200
4.900
5.040
209,905
+0.04(+0.80%)
Feb 26, 2021
5.210
5.400
4.980
5.000
191,600
-0.19(-3.66%)
Feb 25, 2021
5.500
5.600
5.030
5.190
161,357
-0.33(-5.98%)
Feb 24, 2021
5.550
5.770
5.390
5.520
340,780
+0.06(+1.10%)
Feb 23, 2021
5.170
5.750
4.920
5.460
665,870
-0.13(-2.33%)
Feb 22, 2021
6.150
6.180
5.540
5.590
298,977
-0.68(-10.85%)
Feb 19, 2021
6.440
6.600
6.200
6.270
404,600
-0.01(-0.16%)
Feb 18, 2021
7.440
7.440
6.280
6.280
641,825
-1.23(-16.38%)
Feb 17, 2021
8.010
8.060
7.400
7.510
685,944
-0.69(-8.41%)
Feb 16, 2021
7.450
9.000
7.100
8.200
2,518,968
+1.19(+16.98%)
Feb 12, 2021
6.930
7.370
6.750
7.010
242,700
+0.15(+2.19%)
Feb 11, 2021
7.320
7.700
6.790
6.860
311,972
-0.54(-7.30%)
Feb 10, 2021
8.250
8.297
6.990
7.400
665,314
-0.24(-3.14%)
Feb 09, 2021
7.110
8.090
7.080
7.640
865,060
+0.49(+6.85%)
Feb 08, 2021
6.820
7.155
6.700
7.150
191,858
+0.43(+6.40%)
Feb 05, 2021
6.880
6.970
6.520
6.720
259,200
-0.12(-1.75%)
Feb 04, 2021
7.050
7.300
6.800
6.840
323,573
-0.13(-1.87%)
Feb 03, 2021
6.880
7.297
6.640
6.970
718,148
+0.26(+3.87%)
Feb 02, 2021
6.970
7.200
6.570
6.710
677,882
-0.40(-5.63%)
Feb 01, 2021
6.160
7.520
5.920
7.110
1,342,589
+1.09(+18.11%)
Jan 29, 2021
6.270
6.450
5.900
6.020
314,800
-0.37(-5.79%)
Jan 28, 2021
6.430
6.720
6.210
6.390
266,962
-0.05(-0.78%)
Jan 27, 2021
6.800
7.000
6.410
6.440
394,889
-0.41(-5.99%)
Jan 26, 2021
6.490
7.050
6.210
6.850
521,613
+0.36(+5.55%)
Jan 25, 2021
6.720
6.770
6.110
6.490
401,163
-0.16(-2.41%)
Jan 22, 2021
6.720
6.800
6.290
6.650
860,400
-0.22(-3.20%)
Jan 21, 2021
6.240
8.250
6.050
6.870
3,082,765
+0.55(+8.70%)
Jan 20, 2021
6.250
6.440
5.800
6.320
604,114
-0.02(-0.32%)
Jan 19, 2021
6.530
7.300
6.190
6.340
1,401,094
+0.25(+4.11%)
Jan 15, 2021
5.410
6.280
5.380
6.090
1,487,800
+0.66(+12.15%)
Jan 14, 2021
5.620
5.800
5.270
5.430
381,866
-0.19(-3.38%)
Jan 13, 2021
5.610
6.480
5.350
5.620
1,389,885
+0.03(+0.54%)
Jan 12, 2021
5.230
5.920
5.090
5.590
812,850
+0.34(+6.48%)
Jan 11, 2021
4.860
5.350
4.810
5.250
828,120
+0.39(+8.02%)
Jan 08, 2021
4.910
4.958
4.800
4.860
84,500
-0.02(-0.41%)
Jan 07, 2021
4.790
4.980
4.700
4.880
217,093
+0.07(+1.46%)
Jan 06, 2021
4.890
4.940
4.500
4.810
384,642
-0.03(-0.62%)
Jan 05, 2021
5.160
5.300
4.720
4.840
322,462
-0.33(-6.38%)
Jan 04, 2021
4.970
5.170
4.860
5.170
158,419
+0.30(+6.16%)
Dec 31, 2020
4.870
4.870
4.870
340,788
-0.27(-5.25%)
Dec 30, 2020
5.100
5.400
4.960
5.140
340,788
+0.05(+0.98%)
Dec 29, 2020
5.600
5.700
4.910
5.090
429,149
-0.48(-8.62%)
Dec 28, 2020
4.970
6.280
4.900
5.570
1,859,373
+0.67(+13.67%)
Dec 24, 2020
5.000
5.020
4.840
4.900
89,100
-0.06(-1.21%)
Dec 23, 2020
4.950
5.100
4.920
4.960
138,799
+0.01(+0.20%)
Dec 22, 2020
5.080
5.080
4.900
4.950
126,641
-0.13(-2.56%)
Dec 21, 2020
4.980
5.250
4.930
5.080
194,151
+0.24(+4.96%)
Dec 18, 2020
5.000
5.000
4.810
4.840
141,100
-0.02(-0.41%)
Dec 17, 2020
4.870
4.980
4.800
4.860
87,233
+0.03(+0.62%)
Dec 16, 2020
4.900
5.040
4.800
4.830
126,007
-0.10(-2.03%)
Dec 15, 2020
5.030
5.170
4.830
4.930
216,243
-0.10(-1.99%)
Dec 14, 2020
4.900
5.650
4.800
5.030
1,246,350
+0.25(+5.23%)
Dec 11, 2020
5.000
5.140
4.770
4.780
194,500
-0.17(-3.43%)
Dec 10, 2020
5.080
5.180
4.910
4.950
146,235
-0.02(-0.40%)
Dec 09, 2020
5.170
5.270
4.910
4.970
276,595
-0.17(-3.31%)
Dec 08, 2020
5.280
5.530
5.040
5.140
568,430
-0.09(-1.72%)
Dec 07, 2020
5.250
5.450
5.150
5.230
300,384
-0.17(-3.15%)
Dec 04, 2020
5.460
5.590
5.140
5.400
811,200
-0.32(-5.59%)
Dec 03, 2020
4.880
5.900
4.770
5.720
2,415,467
+0.93(+19.42%)
Dec 02, 2020
4.810
4.950
4.750
4.790
147,473
-0.05(-1.03%)
Dec 01, 2020
5.030
5.100
4.710
4.840
450,102
-0.23(-4.54%)
Nov 30, 2020
5.220
5.220
4.960
5.070
286,856
-0.05(-0.98%)
Nov 27, 2020
5.210
5.290
4.950
5.120
203,900
-0.05(-0.97%)
Nov 25, 2020
4.990
5.230
4.850
5.170
750,400
+0.11(+2.17%)
Nov 24, 2020
5.200
5.350
4.860
5.060
764,292
+0.05(+1.00%)
Nov 23, 2020
5.000
5.190
4.630
5.010
808,755
+0.03(+0.60%)
Nov 20, 2020
5.100
5.101
4.850
4.980
299,100
-0.10(-1.97%)
Nov 19, 2020
5.240
5.480
4.880
5.080
751,856
-0.22(-4.15%)
Nov 18, 2020
5.530
5.630
5.160
5.300
684,688
-0.33(-5.86%)
Nov 17, 2020
5.600
5.820
5.400
5.630
292,964
-0.06(-1.05%)
Nov 16, 2020
6.110
6.190
5.350
5.690
947,379
-0.17(-2.90%)
Nov 13, 2020
6.650
6.780
5.760
5.860
1,958,200
-2.00(-25.45%)
Nov 12, 2020
4.740
8.130
4.740
7.860
6,453,214
+3.16(+67.23%)
Nov 11, 2020
4.450
4.800
4.360
4.700
169,677
+0.34(+7.80%)
Nov 10, 2020
4.340
4.450
4.300
4.360
23,147
-0.01(-0.23%)
Nov 09, 2020
4.710
4.800
4.200
4.370
123,988
-0.27(-5.82%)
Nov 06, 2020
4.720
4.770
4.510
4.640
37,600
-0.07(-1.49%)
Nov 05, 2020
4.580
4.800
4.580
4.710
66,582
+0.12(+2.61%)
Nov 04, 2020
4.640
4.750
4.550
4.590
33,988
-0.12(-2.55%)
Nov 03, 2020
4.800
4.870
4.630
4.710
35,053
-0.01(-0.21%)
Nov 02, 2020
4.960
5.030
4.630
4.720
133,473
-0.21(-4.26%)
Oct 30, 2020
4.610
5.000
4.510
4.930
141,600
+0.32(+6.94%)
Oct 29, 2020
4.980
4.980
4.610
4.610
152,329
-0.38(-7.62%)
Oct 28, 2020
4.840
5.170
4.700
4.990
204,039
+0.28(+5.94%)
Oct 27, 2020
4.950
4.990
4.680
4.710
35,893
-0.25(-5.04%)
Oct 26, 2020
4.910
5.220
4.900
4.960
82,855
+0.02(+0.40%)
Oct 23, 2020
5.100
5.149
4.880
4.940
50,500
-0.05(-1.00%)
Oct 22, 2020
5.170
5.250
4.810
4.990
117,975
-0.20(-3.85%)
Oct 21, 2020
5.280
5.390
5.130
5.190
73,808
-0.03(-0.57%)
Oct 20, 2020
5.330
5.330
5.130
5.220
48,010
-0.10(-1.88%)
Oct 19, 2020
5.210
5.450
5.210
5.320
137,790
+0.13(+2.50%)
Oct 16, 2020
5.180
5.290
5.100
5.190
51,900
+0.09(+1.76%)
Oct 15, 2020
5.300
5.310
5.030
5.100
51,015
-0.21(-3.95%)
Oct 14, 2020
5.370
5.430
5.190
5.310
83,534
-0.01(-0.19%)
Oct 13, 2020
5.340
5.450
5.160
5.320
230,341
+0.03(+0.57%)
Oct 12, 2020
5.200
5.450
5.200
5.290
104,144
+0.05(+0.95%)
Oct 09, 2020
5.500
5.500
5.160
5.240
82,900
-0.21(-3.85%)
Oct 08, 2020
5.580
5.650
5.330
5.450
93,617
-0.13(-2.33%)
Oct 07, 2020
5.700
5.850
5.520
5.580
140,316
-0.02(-0.36%)
Oct 06, 2020
5.910
5.910
5.500
5.600
123,852
-0.23(-3.95%)
Oct 05, 2020
5.970
6.210
5.700
5.830
339,106
-0.14(-2.35%)
Oct 02, 2020
5.840
6.320
5.670
5.970
785,000
+0.34(+6.04%)
Oct 01, 2020
5.530
5.750
5.460
5.630
84,551
+0.11(+1.99%)
Sep 30, 2020
5.600
5.770
5.420
5.520
110,559
-0.01(-0.18%)
Sep 29, 2020
5.660
6.230
5.510
5.530
242,527
-0.13(-2.30%)
Sep 28, 2020
5.630
5.842
5.600
5.660
54,801
-0.04(-0.70%)
Sep 25, 2020
5.560
5.960
5.560
5.700
70,300
+0.16(+2.89%)
Sep 24, 2020
5.660
5.750
5.360
5.540
97,938
-0.18(-3.15%)
Sep 23, 2020
5.990
6.100
5.470
5.720
113,749
-0.25(-4.19%)
Sep 22, 2020
5.660
6.580
5.520
5.970
452,474
+0.35(+6.23%)
Sep 21, 2020
5.680
6.050
5.560
5.620
88,901
-0.15(-2.60%)
Sep 18, 2020
5.610
6.090
5.610
5.770
128,900
+0.19(+3.41%)
Sep 17, 2020
5.990
6.160
5.350
5.580
228,405
-0.49(-8.07%)
Sep 16, 2020
6.170
6.330
5.920
6.070
162,743
-0.12(-1.94%)
Sep 15, 2020
6.310
6.440
6.010
6.190
196,526
-0.15(-2.37%)
Sep 14, 2020
5.830
6.440
5.660
6.340
330,169
+0.73(+13.01%)
Sep 11, 2020
5.540
6.100
5.400
5.610
425,100
+0.07(+1.26%)
Sep 10, 2020
5.730
5.750
5.260
5.540
165,441
-0.10(-1.77%)
Sep 09, 2020
5.270
5.900
5.270
5.640
216,482
+0.39(+7.43%)
Sep 08, 2020
4.900
5.750
4.660
5.250
466,228
+0.32(+6.49%)
Sep 04, 2020
5.170
5.230
4.780
4.930
205,600
-0.24(-4.64%)
Sep 03, 2020
5.680
5.740
5.100
5.170
192,007
-0.59(-10.24%)
Sep 02, 2020
6.020
6.100
5.520
5.760
232,451
-0.43(-6.95%)
Sep 01, 2020
6.960
6.970
6.100
6.190
211,393
-0.75(-10.81%)
Aug 31, 2020
7.090
7.140
6.720
6.940
112,298
-0.09(-1.28%)
Aug 28, 2020
7.110
7.110
6.900
7.030
60,100
-0.10(-1.40%)
Aug 27, 2020
7.090
7.320
6.840
7.130
147,226
-0.02(-0.28%)
Aug 26, 2020
7.340
7.550
7.000
7.150
163,980
-0.13(-1.79%)
Aug 25, 2020
7.000
7.550
6.830
7.280
122,283
+0.14(+1.96%)
Aug 24, 2020
7.310
7.400
6.770
7.140
200,990
-0.20(-2.72%)
Aug 21, 2020
7.270
7.380
7.110
7.340
114,600
-0.07(-0.94%)
Aug 20, 2020
7.900
8.120
7.120
7.410
261,874
-0.53(-6.68%)
Aug 19, 2020
8.040
8.050
7.910
7.940
175,836
-0.19(-2.34%)
Aug 18, 2020
7.910
8.160
7.820
8.130
142,515
+0.21(+2.65%)
Aug 17, 2020
8.260
8.490
7.860
7.920
198,480
-0.48(-5.71%)
Aug 14, 2020
8.430
8.490
8.080
8.400
183,300
+0.05(+0.60%)
Aug 13, 2020
8.060
8.870
7.890
8.350
426,002
+0.38(+4.77%)
Aug 12, 2020
9.030
9.230
7.700
7.970
691,603
-1.05(-11.64%)
Aug 11, 2020
9.990
10.05
9.020
9.020
443,590
-1.07(-10.60%)
Aug 10, 2020
10.28
10.33
9.900
10.09
213,693
-0.26(-2.51%)
Aug 07, 2020
10.35
10.69
10.15
10.35
200,700
-0.08(-0.77%)
Aug 06, 2020
10.45
10.52
10.21
10.43
187,632
+0.00(+0.00%)
Aug 05, 2020
10.22
10.66
10.21
10.43
220,019
+0.17(+1.66%)
Aug 04, 2020
10.31
10.87
10.11
10.26
207,653
-0.19(-1.82%)
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.