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
)
1.261
-0.019 (-1.48%)
Streaming Delayed Price
Updated: 2:15 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 28, 2022
3.010
3.150
2.980
3.150
67,557
+0.13(+4.30%)
Feb 25, 2022
2.960
3.030
2.970
3.020
89,054
+0.10(+3.42%)
Feb 24, 2022
2.800
2.930
2.750
2.920
160,430
+0.10(+3.55%)
Feb 23, 2022
2.960
2.970
2.800
2.820
121,131
-0.10(-3.42%)
Feb 22, 2022
2.950
2.990
2.900
2.920
227,490
-0.09(-2.99%)
Feb 18, 2022
3.010
0
-0.06(-1.95%)
Feb 17, 2022
3.000
3.150
2.950
3.070
193,530
+0.04(+1.32%)
Feb 16, 2022
3.010
3.050
3.010
3.030
33,105
+0.01(+0.33%)
Feb 15, 2022
3.040
3.090
3.000
3.020
166,204
+0.04(+1.34%)
Feb 14, 2022
2.950
3.100
2.900
2.980
145,934
+0.00(+0.00%)
Feb 11, 2022
3.110
3.140
2.960
2.980
210,610
-0.15(-4.79%)
Feb 10, 2022
3.130
3.200
3.090
3.130
184,388
-0.07(-2.19%)
Feb 09, 2022
3.270
3.290
3.170
3.200
109,570
-0.04(-1.23%)
Feb 08, 2022
3.230
3.240
3.110
3.240
141,900
+0.06(+1.89%)
Feb 07, 2022
3.270
3.380
3.180
3.180
140,509
-0.13(-3.93%)
Feb 04, 2022
3.150
3.350
3.120
3.310
265,701
+0.18(+5.75%)
Feb 03, 2022
3.060
3.130
67,737
-0.02(-0.63%)
Feb 02, 2022
3.260
3.270
3.100
3.150
153,170
-0.07(-2.17%)
Feb 01, 2022
3.000
3.300
2.980
3.220
367,283
+0.20(+6.45%)
Jan 31, 2022
2.870
3.025
149,235
+0.17(+6.14%)
Jan 28, 2022
2.830
2.900
2.750
2.850
147,764
+0.01(+0.35%)
Jan 27, 2022
2.980
3.000
2.800
2.840
198,146
-0.12(-4.05%)
Jan 26, 2022
2.910
3.040
2.895
2.960
146,263
+0.05(+1.72%)
Jan 25, 2022
3.060
3.090
2.900
2.910
178,891
-0.09(-3.00%)
Jan 24, 2022
2.950
3.130
2.930
3.000
552,681
+0.00(+0.00%)
Jan 21, 2022
3.300
3.327
3.000
3.000
327,227
-0.33(-9.91%)
Jan 20, 2022
3.320
3.480
3.260
3.330
282,098
+0.06(+1.83%)
Jan 19, 2022
3.260
3.300
3.190
3.270
182,419
+0.02(+0.62%)
Jan 18, 2022
3.160
3.290
3.080
3.250
141,288
+0.01(+0.31%)
Jan 14, 2022
3.240
0
+0.09(+2.86%)
Jan 13, 2022
3.280
3.292
3.130
3.150
114,930
-0.10(-3.08%)
Jan 12, 2022
3.210
3.319
3.210
3.250
100,633
+0.07(+2.20%)
Jan 11, 2022
3.180
3.230
3.150
3.180
112,523
-0.01(-0.31%)
Jan 10, 2022
3.110
3.220
3.040
3.190
219,053
+0.06(+1.92%)
Jan 07, 2022
3.070
3.170
3.040
3.130
132,143
+0.09(+2.96%)
Jan 06, 2022
3.050
3.130
3.000
3.040
128,947
-0.03(-0.98%)
Jan 05, 2022
3.290
3.320
3.050
3.070
227,305
-0.27(-8.08%)
Jan 04, 2022
3.440
3.455
3.270
3.340
285,301
-0.09(-2.62%)
Jan 03, 2022
3.270
3.530
3.210
3.430
536,829
+0.20(+6.19%)
Dec 31, 2021
3.120
3.270
3.090
3.230
248,724
+0.15(+4.87%)
Dec 30, 2021
3.030
3.150
3.020
3.080
221,912
+0.02(+0.65%)
Dec 29, 2021
3.110
3.110
3.000
3.060
194,511
+0.05(+1.66%)
Dec 28, 2021
3.010
3.072
3.000
3.010
133,831
-0.02(-0.66%)
Dec 27, 2021
2.990
3.040
2.920
3.030
114,767
+0.03(+1.00%)
Dec 23, 2021
2.990
3.020
2.970
3.000
94,767
+0.01(+0.33%)
Dec 22, 2021
3.040
3.040
2.940
2.990
165,539
-0.04(-1.32%)
Dec 21, 2021
2.950
3.050
2.950
3.030
142,490
+0.07(+2.36%)
Dec 20, 2021
2.960
3.020
2.920
2.960
92,150
-0.08(-2.63%)
Dec 17, 2021
2.950
3.120
2.880
3.040
515,098
+0.09(+3.05%)
Dec 16, 2021
2.980
2.990
2.880
2.950
254,496
-0.03(-1.01%)
Dec 15, 2021
2.960
3.000
2.750
2.980
474,973
+0.05(+1.71%)
Dec 14, 2021
3.020
3.070
2.900
2.930
344,281
-0.14(-4.56%)
Dec 13, 2021
3.160
3.160
3.010
3.070
414,391
-0.09(-2.85%)
Dec 10, 2021
3.230
3.250
3.100
3.160
308,865
-0.05(-1.56%)
Dec 09, 2021
3.290
3.290
3.190
3.210
126,445
-0.07(-2.13%)
Dec 08, 2021
3.250
3.340
3.190
3.280
141,553
+0.06(+1.86%)
Dec 07, 2021
3.200
3.317
3.200
3.220
295,374
+0.08(+2.55%)
Dec 06, 2021
3.230
3.310
3.010
3.140
280,511
-0.06(-1.88%)
Dec 03, 2021
3.400
3.420
3.200
3.200
362,879
-0.18(-5.33%)
Dec 02, 2021
3.460
3.460
3.275
3.380
388,871
-0.09(-2.59%)
Dec 01, 2021
3.770
3.770
3.470
3.470
176,331
-0.23(-6.22%)
Nov 30, 2021
3.650
3.730
3.560
3.700
415,940
+0.04(+1.09%)
Nov 29, 2021
3.630
3.770
3.630
3.660
212,422
+0.08(+2.23%)
Nov 26, 2021
3.580
3.580
3.450
3.580
158,765
-0.04(-1.10%)
Nov 24, 2021
3.530
3.620
3.480
3.620
169,046
+0.06(+1.69%)
Nov 23, 2021
3.610
3.670
3.490
3.560
295,610
-0.04(-1.11%)
Nov 22, 2021
3.950
4.000
3.590
3.600
423,244
-0.31(-7.93%)
Nov 19, 2021
3.810
4.000
3.779
3.910
334,354
+0.08(+2.09%)
Nov 18, 2021
3.880
3.840
3.750
3.830
308,442
-0.07(-1.79%)
Nov 17, 2021
3.800
3.910
3.800
3.900
193,331
+0.10(+2.63%)
Nov 16, 2021
3.750
3.900
3.690
3.800
184,919
+0.03(+0.80%)
Nov 15, 2021
3.820
3.820
3.650
3.770
331,582
-0.05(-1.31%)
Nov 12, 2021
3.620
3.920
3.570
3.820
543,231
+0.22(+6.11%)
Nov 11, 2021
3.500
3.670
3.500
3.600
198,941
+0.10(+2.86%)
Nov 10, 2021
3.580
3.500
149,241
-0.12(-3.31%)
Nov 09, 2021
3.620
3.730
3.560
3.620
207,159
+0.02(+0.56%)
Nov 08, 2021
3.520
3.600
3.500
3.600
244,346
+0.06(+1.69%)
Nov 05, 2021
3.590
3.610
3.432
3.540
243,922
+0.05(+1.43%)
Nov 04, 2021
3.430
3.530
3.410
3.490
208,385
+0.09(+2.65%)
Nov 03, 2021
3.512
3.512
3.360
3.400
162,898
-0.03(-0.87%)
Nov 02, 2021
3.550
3.550
3.410
3.430
175,745
-0.12(-3.38%)
Nov 01, 2021
3.520
3.710
3.670
3.550
395,333
-0.01(-0.28%)
Oct 29, 2021
3.510
3.650
3.480
3.560
333,643
+0.13(+3.79%)
Oct 28, 2021
3.420
3.480
3.377
3.430
151,650
+0.03(+0.88%)
Oct 27, 2021
3.600
3.650
3.390
3.400
218,544
-0.17(-4.76%)
Oct 26, 2021
3.450
3.570
338,410
+0.16(+4.69%)
Oct 25, 2021
3.350
3.450
3.350
3.410
119,167
+0.06(+1.79%)
Oct 22, 2021
3.480
3.480
3.240
3.350
255,797
-0.10(-2.90%)
Oct 21, 2021
3.530
3.640
3.410
3.450
210,733
-0.12(-3.36%)
Oct 20, 2021
3.570
3.650
3.530
3.570
141,601
+0.04(+1.13%)
Oct 19, 2021
3.490
3.580
3.450
3.530
163,845
+0.06(+1.73%)
Oct 18, 2021
3.510
3.530
3.440
3.470
167,794
-0.07(-1.98%)
Oct 15, 2021
3.750
3.775
3.510
3.540
228,736
-0.16(-4.32%)
Oct 14, 2021
3.590
3.880
3.580
3.700
961,904
+0.17(+4.82%)
Oct 13, 2021
3.460
3.540
3.410
3.530
123,787
+0.11(+3.22%)
Oct 12, 2021
3.380
3.470
3.360
3.420
183,188
+0.04(+1.18%)
Oct 11, 2021
3.290
3.530
3.270
3.380
167,369
+0.11(+3.36%)
Oct 08, 2021
3.340
3.380
3.270
3.270
65,766
-0.04(-1.21%)
Oct 07, 2021
3.300
3.360
3.270
3.310
91,293
+0.06(+1.85%)
Oct 06, 2021
3.270
3.320
3.200
3.250
122,622
-0.10(-2.99%)
Oct 05, 2021
3.310
3.420
3.310
3.350
114,690
+0.03(+0.90%)
Oct 04, 2021
3.380
3.390
3.260
3.320
182,291
-0.10(-2.92%)
Oct 01, 2021
3.410
3.457
3.360
3.420
58,316
+0.04(+1.18%)
Sep 30, 2021
3.420
3.450
3.360
3.380
81,621
-0.04(-1.17%)
Sep 29, 2021
3.550
3.550
3.370
3.420
150,793
-0.07(-2.01%)
Sep 28, 2021
3.480
3.520
3.400
3.490
182,830
-0.01(-0.29%)
Sep 27, 2021
3.440
3.510
3.370
3.500
141,118
+0.03(+0.86%)
Sep 24, 2021
3.430
3.490
3.380
3.470
158,178
+0.01(+0.29%)
Sep 23, 2021
3.370
3.490
3.370
3.460
173,195
+0.11(+3.28%)
Sep 22, 2021
3.230
3.350
3.220
3.350
115,275
+0.13(+4.04%)
Sep 21, 2021
3.170
3.235
3.160
3.220
131,927
+0.08(+2.55%)
Sep 20, 2021
3.280
3.310
3.090
3.140
259,337
-0.18(-5.42%)
Sep 17, 2021
3.330
3.360
3.250
3.320
788,717
+0.01(+0.30%)
Sep 16, 2021
3.400
3.400
3.240
3.310
238,673
-0.05(-1.49%)
Sep 15, 2021
3.390
3.390
3.230
3.360
328,818
-0.02(-0.59%)
Sep 14, 2021
3.490
3.550
3.330
3.380
226,570
-0.05(-1.46%)
Sep 13, 2021
3.790
3.790
3.350
3.430
627,176
-0.40(-10.44%)
Sep 10, 2021
3.910
3.910
3.760
3.830
198,017
+0.01(+0.26%)
Sep 09, 2021
3.740
3.850
3.690
3.820
265,768
+0.10(+2.69%)
Sep 08, 2021
3.880
3.880
3.650
3.720
210,889
-0.20(-5.10%)
Sep 07, 2021
3.850
4.000
3.840
3.920
427,401
+0.10(+2.62%)
Sep 03, 2021
3.760
3.829
3.724
3.820
140,626
+0.06(+1.60%)
Sep 02, 2021
3.710
3.820
3.665
3.760
195,034
+0.07(+1.90%)
Sep 01, 2021
3.650
3.750
3.600
3.690
168,803
+0.04(+1.10%)
Aug 31, 2021
3.680
3.700
3.561
3.650
135,848
+0.03(+0.83%)
Aug 30, 2021
3.480
3.640
3.480
3.620
205,624
+0.16(+4.62%)
Aug 27, 2021
3.600
3.600
3.430
3.460
197,236
-0.14(-3.89%)
Aug 26, 2021
3.660
3.750
3.545
3.600
171,896
-0.08(-2.17%)
Aug 25, 2021
3.660
3.700
3.530
3.680
175,715
+0.07(+1.94%)
Aug 24, 2021
3.400
3.640
3.390
3.610
216,462
+0.24(+7.12%)
Aug 23, 2021
3.260
3.370
3.260
3.370
193,703
+0.16(+4.98%)
Aug 20, 2021
3.210
3.320
3.200
3.210
139,674
+0.02(+0.63%)
Aug 19, 2021
3.340
3.340
3.130
3.190
453,956
-0.15(-4.49%)
Aug 18, 2021
3.320
3.460
3.315
3.340
202,421
+0.00(+0.00%)
Aug 17, 2021
3.470
3.500
3.320
3.340
292,076
-0.22(-6.18%)
Aug 16, 2021
3.630
3.630
3.460
3.560
271,316
-0.13(-3.52%)
Aug 13, 2021
3.800
3.800
3.650
3.690
160,635
-0.13(-3.40%)
Aug 12, 2021
3.660
3.820
3.570
3.820
290,948
+0.14(+3.80%)
Aug 11, 2021
3.740
3.740
3.580
3.680
219,379
+0.02(+0.55%)
Aug 10, 2021
4.050
4.050
3.602
3.660
654,273
-0.33(-8.27%)
Aug 09, 2021
4.000
4.190
3.851
3.990
637,168
+0.02(+0.50%)
Aug 06, 2021
3.880
4.160
3.650
3.970
1,889,932
+0.11(+2.85%)
Aug 05, 2021
3.610
3.880
3.550
3.860
710,825
+0.30(+8.43%)
Aug 04, 2021
3.570
3.650
3.500
3.560
217,904
-0.00(-0.14%)
Aug 03, 2021
3.400
3.570
3.330
3.565
244,578
+0.15(+4.55%)
Aug 02, 2021
3.290
3.500
3.280
3.410
239,201
+0.08(+2.40%)
Jul 30, 2021
3.150
3.370
3.130
3.330
160,604
-0.04(-1.19%)
Jul 29, 2021
3.240
3.380
3.245
3.370
179,010
+0.06(+1.81%)
Jul 28, 2021
3.140
3.320
3.130
3.310
148,123
+0.20(+6.43%)
Jul 27, 2021
3.150
3.163
3.030
3.110
208,866
-0.08(-2.51%)
Jul 26, 2021
3.280
3.290
3.170
3.190
171,235
-0.04(-1.24%)
Jul 23, 2021
3.230
3.270
3.150
3.230
155,814
-0.02(-0.62%)
Jul 22, 2021
3.370
3.430
3.230
3.250
108,213
-0.10(-2.99%)
Jul 21, 2021
3.200
3.350
3.195
3.350
138,845
+0.19(+6.01%)
Jul 20, 2021
3.070
3.200
3.000
3.160
144,997
+0.12(+3.95%)
Jul 19, 2021
2.910
3.075
2.870
3.040
181,586
+0.08(+2.70%)
Jul 16, 2021
2.980
3.040
2.920
2.960
138,336
-0.02(-0.67%)
Jul 15, 2021
3.070
3.120
2.850
2.980
438,114
-0.07(-2.30%)
Jul 14, 2021
3.110
3.200
2.990
3.050
281,709
-0.06(-1.93%)
Jul 13, 2021
3.230
3.240
3.070
3.110
297,241
-0.12(-3.72%)
Jul 12, 2021
3.310
3.335
3.200
3.230
185,346
-0.08(-2.42%)
Jul 09, 2021
3.240
3.350
3.180
3.310
251,757
+0.15(+4.75%)
Jul 08, 2021
3.260
3.290
3.140
3.160
303,643
-0.21(-6.23%)
Jul 07, 2021
3.420
3.456
3.260
3.370
208,461
-0.07(-2.03%)
Jul 06, 2021
3.570
3.580
3.360
3.440
245,916
-0.13(-3.64%)
Jul 02, 2021
3.580
3.630
3.520
3.570
160,261
-0.05(-1.38%)
Jul 01, 2021
3.650
3.650
3.555
3.620
148,877
+0.00(+0.00%)
Jun 30, 2021
3.670
3.677
3.570
3.620
145,065
-0.03(-0.82%)
Jun 29, 2021
3.470
3.650
3.445
3.650
227,713
+0.19(+5.49%)
Jun 28, 2021
3.680
3.720
3.460
3.460
396,670
-0.23(-6.23%)
Jun 25, 2021
3.840
3.860
3.670
3.690
273,768
-0.13(-3.40%)
Jun 24, 2021
3.790
3.850
3.740
3.820
286,070
+0.10(+2.69%)
Jun 23, 2021
3.610
3.750
3.610
3.720
188,271
+0.12(+3.33%)
Jun 22, 2021
3.550
3.600
3.420
3.600
182,164
+0.07(+1.98%)
Jun 21, 2021
3.660
3.680
3.510
3.530
257,782
-0.15(-4.08%)
Jun 18, 2021
3.650
3.750
3.620
3.680
808,898
-0.03(-0.81%)
Jun 17, 2021
3.670
3.770
3.630
3.710
196,148
+0.04(+1.09%)
Jun 16, 2021
3.710
3.797
3.600
3.670
309,649
+0.01(+0.27%)
Jun 15, 2021
3.680
3.800
3.550
3.660
622,471
-0.05(-1.35%)
Jun 14, 2021
3.830
3.890
3.620
3.710
586,704
-0.06(-1.59%)
Jun 11, 2021
3.500
3.800
3.500
3.770
677,389
+0.30(+8.65%)
Jun 10, 2021
3.460
3.490
3.380
3.470
194,633
+0.05(+1.46%)
Jun 09, 2021
3.530
3.590
3.410
3.420
375,173
-0.12(-3.39%)
Jun 08, 2021
3.500
3.570
3.400
3.540
368,287
+0.07(+2.02%)
Jun 07, 2021
3.440
3.500
3.370
3.470
246,211
+0.06(+1.76%)
Jun 04, 2021
3.424
3.535
3.360
3.410
257,985
-0.01(-0.29%)
Jun 03, 2021
3.400
3.440
3.280
3.420
264,980
+0.05(+1.48%)
Jun 02, 2021
3.500
3.500
3.300
3.370
366,391
-0.13(-3.71%)
Jun 01, 2021
3.260
3.540
3.250
3.500
378,280
+0.28(+8.70%)
May 28, 2021
3.240
3.310
3.190
3.220
232,175
-0.01(-0.31%)
May 27, 2021
3.140
3.240
3.085
3.230
157,554
+0.10(+3.19%)
May 26, 2021
3.070
3.140
3.010
3.130
125,312
+0.10(+3.30%)
May 25, 2021
3.150
3.250
3.020
3.030
207,026
-0.15(-4.72%)
May 24, 2021
3.250
3.290
3.150
3.180
262,554
-0.08(-2.45%)
May 21, 2021
3.220
3.370
3.220
3.260
233,417
+0.04(+1.24%)
May 20, 2021
3.180
3.280
3.150
3.220
188,795
+0.07(+2.22%)
May 19, 2021
3.140
3.250
3.100
3.150
316,578
-0.14(-4.26%)
May 18, 2021
3.080
3.350
3.050
3.290
531,118
+0.25(+8.22%)
May 17, 2021
3.090
3.090
2.970
3.040
191,974
-0.04(-1.30%)
May 14, 2021
2.970
3.100
2.900
3.080
375,676
+0.19(+6.57%)
May 13, 2021
2.940
3.090
2.850
2.890
502,032
-0.04(-1.37%)
May 12, 2021
3.100
3.100
2.900
2.930
427,782
-0.14(-4.56%)
May 11, 2021
2.830
3.110
2.821
3.070
448,355
+0.07(+2.33%)
May 10, 2021
3.000
3.120
2.840
3.000
689,890
-0.01(-0.33%)
May 07, 2021
2.780
3.080
2.776
3.010
648,263
+0.18(+6.36%)
May 06, 2021
2.800
2.870
2.680
2.830
469,845
+0.01(+0.35%)
May 05, 2021
2.920
2.930
2.800
2.820
190,918
-0.07(-2.42%)
May 04, 2021
2.780
2.890
2.610
2.890
480,673
+0.11(+3.96%)
May 03, 2021
2.910
2.910
2.720
2.780
359,515
-0.02(-0.71%)
Apr 30, 2021
2.950
2.990
2.800
2.800
387,800
-0.12(-4.11%)
Apr 29, 2021
3.030
3.030
2.850
2.920
271,706
-0.04(-1.35%)
Apr 28, 2021
2.970
2.990
2.940
2.960
172,007
+0.01(+0.34%)
Apr 27, 2021
3.080
3.100
2.940
2.950
181,439
-0.10(-3.28%)
Apr 26, 2021
3.000
3.080
2.950
3.050
265,928
+0.04(+1.33%)
Apr 23, 2021
2.880
3.050
2.855
3.010
273,400
+0.15(+5.24%)
Apr 22, 2021
2.930
3.000
2.820
2.860
340,550
-0.10(-3.38%)
Apr 21, 2021
2.790
2.960
2.730
2.960
261,550
+0.17(+6.09%)
Apr 20, 2021
2.950
2.960
2.730
2.790
552,894
-0.18(-6.06%)
Apr 19, 2021
3.000
3.060
2.910
2.970
426,092
-0.10(-3.26%)
Apr 16, 2021
3.030
3.120
2.900
3.070
408,300
+0.00(+0.00%)
Apr 15, 2021
3.150
3.180
2.940
3.070
752,382
-0.06(-1.92%)
Apr 14, 2021
3.220
3.270
3.070
3.130
479,587
-0.13(-3.99%)
Apr 13, 2021
3.200
3.440
3.190
3.260
433,599
+0.07(+2.19%)
Apr 12, 2021
3.700
3.740
3.160
3.190
835,017
-0.57(-15.16%)
Apr 09, 2021
3.570
3.770
3.530
3.760
954,000
+0.14(+3.87%)
Apr 08, 2021
3.470
3.650
3.380
3.620
479,245
+0.17(+4.93%)
Apr 07, 2021
3.550
3.550
3.410
3.450
293,484
-0.08(-2.27%)
Apr 06, 2021
3.390
3.600
3.350
3.530
471,208
+0.09(+2.62%)
Apr 05, 2021
3.660
3.670
3.420
3.440
319,710
-0.16(-4.44%)
Apr 01, 2021
3.600
3.720
3.550
3.600
473,100
+0.07(+1.98%)
Mar 31, 2021
3.470
3.600
3.450
3.530
371,373
+0.07(+2.02%)
Mar 30, 2021
3.310
3.520
3.200
3.460
839,998
+0.09(+2.67%)
Mar 29, 2021
3.450
3.490
3.330
3.370
529,669
-0.13(-3.71%)
Mar 26, 2021
3.600
3.619
3.351
3.500
527,900
-0.08(-2.23%)
Mar 25, 2021
3.500
3.650
3.310
3.580
852,730
+0.04(+1.13%)
Mar 24, 2021
3.800
3.980
3.520
3.540
869,939
-0.13(-3.54%)
Mar 23, 2021
3.930
4.000
3.500
3.670
855,930
-0.26(-6.62%)
Mar 22, 2021
4.220
4.280
3.860
3.930
1,124,221
-0.17(-4.15%)
Mar 19, 2021
3.890
4.100
3.630
4.100
1,918,400
+0.22(+5.67%)
Mar 18, 2021
4.120
4.200
3.850
3.880
973,120
-0.31(-7.40%)
Mar 17, 2021
3.680
4.230
3.680
4.190
1,523,918
+0.39(+10.26%)
Mar 16, 2021
4.030
4.070
3.700
3.800
931,980
-0.18(-4.52%)
Mar 15, 2021
3.890
4.150
3.840
3.980
1,405,421
+0.18(+4.74%)
Mar 12, 2021
3.630
3.860
3.600
3.800
1,104,500
-0.03(-0.78%)
Mar 11, 2021
3.590
3.880
3.550
3.830
1,195,275
+0.19(+5.22%)
Mar 10, 2021
3.660
3.920
3.450
3.640
1,857,009
+0.05(+1.39%)
Mar 09, 2021
3.360
3.750
3.290
3.590
2,423,449
+0.36(+11.15%)
Mar 08, 2021
3.810
4.150
3.120
3.230
4,712,237
-0.71(-18.02%)
Mar 05, 2021
3.500
5.250
3.100
3.940
31,077,700
+1.24(+45.93%)
Mar 04, 2021
3.070
3.080
2.610
2.700
1,359,068
-0.38(-12.34%)
Mar 03, 2021
3.120
3.330
3.000
3.080
1,162,209
-0.11(-3.45%)
Mar 02, 2021
3.580
3.580
3.150
3.190
843,270
-0.27(-7.80%)
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.