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
Castlight Health Inc
(NY:
CSLT
)
2.050
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 16, 2022
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 16, 2022
2.050
0
+0.01(+0.49%)
Feb 15, 2022
2.040
2.050
2.030
2.040
3,229,443
+0.00(+0.00%)
Feb 14, 2022
2.040
2.050
2.040
2.040
434,561
+0.00(+0.00%)
Feb 11, 2022
2.040
2.050
2.040
2.040
342,369
+0.00(+0.00%)
Feb 10, 2022
2.040
2.050
2.040
2.040
567,368
-0.01(-0.49%)
Feb 09, 2022
2.040
2.050
2.040
2.050
657,170
+0.00(+0.00%)
Feb 08, 2022
2.040
2.050
2.040
2.050
404,508
+0.01(+0.49%)
Feb 07, 2022
2.030
2.050
2.030
2.040
1,318,840
+0.00(+0.00%)
Feb 04, 2022
2.040
2.040
2.030
2.040
552,652
+0.00(+0.00%)
Feb 03, 2022
2.030
2.040
439,038
+0.01(+0.49%)
Feb 02, 2022
2.030
2.040
2.030
2.030
738,486
+0.00(+0.00%)
Feb 01, 2022
2.040
2.040
2.030
2.030
1,476,991
-0.01(-0.49%)
Jan 31, 2022
2.030
2.040
1,068,783
+0.00(+0.00%)
Jan 28, 2022
2.030
2.040
2.030
2.040
3,446,219
+0.01(+0.49%)
Jan 27, 2022
2.030
2.040
2.030
2.030
2,311,919
-0.01(-0.49%)
Jan 26, 2022
2.030
2.040
2.030
2.040
2,975,612
+0.00(+0.00%)
Jan 25, 2022
2.030
2.040
2.030
2.040
3,149,858
+0.01(+0.49%)
Jan 24, 2022
2.030
2.040
2.020
2.030
4,894,621
+0.00(+0.00%)
Jan 21, 2022
2.030
2.040
2.030
2.030
2,523,485
-0.01(-0.49%)
Jan 20, 2022
2.030
2.040
2.030
2.040
3,003,965
+0.01(+0.49%)
Jan 19, 2022
2.030
2.040
2.030
2.030
2,390,159
+0.00(+0.00%)
Jan 18, 2022
2.030
2.040
2.030
2.030
3,681,768
-0.01(-0.49%)
Jan 14, 2022
2.040
0
+0.01(+0.49%)
Jan 13, 2022
2.040
2.050
2.030
2.030
2,962,730
+0.00(+0.00%)
Jan 12, 2022
2.040
2.050
2.030
2.030
2,602,948
+0.00(+0.00%)
Jan 11, 2022
2.040
2.060
2.030
2.030
4,960,877
+0.00(+0.00%)
Jan 10, 2022
2.040
2.060
2.030
2.030
9,038,131
+0.00(+0.00%)
Jan 07, 2022
2.030
2.040
2.030
2.030
12,408,697
+0.00(+0.00%)
Jan 06, 2022
2.030
2.040
2.030
2.030
19,221,300
+0.00(+0.00%)
Jan 05, 2022
2.020
2.050
2.010
2.030
45,562,312
+0.39(+23.78%)
Jan 04, 2022
1.600
1.680
1.585
1.640
743,703
+0.02(+1.23%)
Jan 03, 2022
1.540
1.630
1.540
1.620
525,265
+0.08(+5.19%)
Dec 31, 2021
1.510
1.560
1.490
1.540
659,973
-0.01(-0.65%)
Dec 30, 2021
1.500
1.600
1.500
1.550
631,374
+0.05(+3.33%)
Dec 29, 2021
1.510
1.530
1.480
1.500
532,978
-0.01(-0.66%)
Dec 28, 2021
1.420
1.570
1.420
1.510
956,632
+0.04(+2.72%)
Dec 27, 2021
1.500
1.575
1.410
1.470
1,963,853
-0.04(-2.65%)
Dec 23, 2021
1.480
1.530
1.470
1.510
335,232
+0.01(+0.67%)
Dec 22, 2021
1.480
1.550
1.400
1.500
902,399
+0.00(+0.00%)
Dec 21, 2021
1.540
1.560
1.465
1.500
536,328
-0.04(-2.60%)
Dec 20, 2021
1.440
1.590
1.425
1.540
911,876
+0.05(+3.36%)
Dec 17, 2021
1.410
1.510
1.380
1.490
902,572
+0.07(+4.93%)
Dec 16, 2021
1.470
1.520
1.400
1.420
386,997
-0.04(-2.74%)
Dec 15, 2021
1.420
1.480
1.380
1.460
674,821
+0.02(+1.39%)
Dec 14, 2021
1.480
1.530
1.410
1.440
592,116
-0.05(-3.36%)
Dec 13, 2021
1.500
1.510
1.450
1.490
563,970
+0.03(+2.05%)
Dec 10, 2021
1.530
1.530
1.445
1.460
290,744
-0.05(-3.31%)
Dec 09, 2021
1.530
1.600
1.500
1.510
199,799
-0.05(-3.21%)
Dec 08, 2021
1.510
1.560
1.500
1.560
186,898
+0.07(+4.70%)
Dec 07, 2021
1.450
1.540
1.450
1.490
455,539
+0.05(+3.47%)
Dec 06, 2021
1.370
1.500
1.360
1.440
569,028
+0.04(+2.86%)
Dec 03, 2021
1.490
1.520
1.380
1.400
727,945
-0.11(-7.28%)
Dec 02, 2021
1.450
1.530
1.440
1.510
660,277
+0.03(+2.03%)
Dec 01, 2021
1.580
1.610
1.470
1.480
456,788
-0.05(-3.27%)
Nov 30, 2021
1.530
1.585
1.460
1.530
694,858
-0.02(-1.29%)
Nov 29, 2021
1.600
1.640
1.540
1.550
473,709
-0.05(-3.13%)
Nov 26, 2021
1.620
1.650
1.570
1.600
308,191
-0.07(-4.19%)
Nov 24, 2021
1.670
1.740
1.645
1.670
552,809
-0.03(-1.76%)
Nov 23, 2021
1.670
1.750
1.670
1.700
616,521
+0.01(+0.59%)
Nov 22, 2021
1.700
1.735
1.650
1.690
706,220
-0.01(-0.59%)
Nov 19, 2021
1.760
1.810
1.700
1.700
520,702
-0.10(-5.56%)
Nov 18, 2021
1.850
1.810
1.780
1.800
424,987
-0.03(-1.64%)
Nov 17, 2021
1.880
1.890
1.755
1.830
1,457,848
-0.07(-3.68%)
Nov 16, 2021
1.810
1.940
1.800
1.900
795,425
+0.06(+3.26%)
Nov 15, 2021
1.810
1.880
1.760
1.840
1,025,359
+0.03(+1.66%)
Nov 12, 2021
1.810
1.820
1.750
1.810
608,336
+0.01(+0.56%)
Nov 11, 2021
1.750
1.820
1.700
1.800
892,873
+0.05(+2.86%)
Nov 10, 2021
1.620
1.750
1,177,039
+0.10(+6.06%)
Nov 09, 2021
1.580
1.700
1.550
1.650
967,872
+0.04(+2.48%)
Nov 08, 2021
1.580
1.640
1.440
1.610
2,048,054
+0.04(+2.55%)
Nov 05, 2021
1.840
1.880
1.440
1.570
7,649,876
-0.28(-15.14%)
Nov 04, 2021
1.790
1.877
1.790
1.850
357,199
-0.02(-1.07%)
Nov 03, 2021
1.770
1.870
1.710
1.870
694,915
-0.06(-3.11%)
Nov 02, 2021
1.870
1.970
1.860
1.930
931,586
+0.07(+3.76%)
Nov 01, 2021
1.800
1.870
1.815
1.860
343,888
+0.06(+3.33%)
Oct 29, 2021
1.770
1.800
1.750
1.800
376,784
+0.05(+2.86%)
Oct 28, 2021
1.750
1.780
1.730
1.750
233,850
+0.01(+0.57%)
Oct 27, 2021
1.750
1.785
1.720
1.740
569,072
+0.01(+0.58%)
Oct 26, 2021
1.710
1.730
169,330
+0.01(+0.58%)
Oct 25, 2021
1.710
1.740
1.705
1.720
165,293
+0.02(+1.18%)
Oct 22, 2021
1.700
1.710
1.690
1.700
341,913
-0.03(-1.73%)
Oct 21, 2021
1.750
1.790
1.720
1.730
350,327
-0.03(-1.70%)
Oct 20, 2021
1.770
1.790
1.750
1.760
274,183
+0.01(+0.57%)
Oct 19, 2021
1.720
1.790
1.720
1.750
182,944
+0.02(+1.16%)
Oct 18, 2021
1.680
1.750
1.665
1.730
297,505
+0.05(+2.98%)
Oct 15, 2021
1.800
1.830
1.680
1.680
521,081
-0.11(-6.15%)
Oct 14, 2021
1.710
1.800
1.670
1.790
611,291
+0.06(+3.47%)
Oct 13, 2021
1.700
1.740
1.680
1.730
243,457
+0.05(+2.98%)
Oct 12, 2021
1.690
1.705
1.650
1.680
374,506
-0.02(-1.18%)
Oct 11, 2021
1.730
1.750
1.690
1.700
167,189
+0.00(+0.00%)
Oct 08, 2021
1.760
1.760
1.680
1.700
266,352
-0.06(-3.41%)
Oct 07, 2021
1.680
1.770
1.680
1.760
379,249
+0.08(+4.76%)
Oct 06, 2021
1.670
1.700
1.640
1.680
273,908
+0.03(+1.82%)
Oct 05, 2021
1.740
1.750
1.640
1.650
588,038
-0.08(-4.62%)
Oct 04, 2021
1.770
1.790
1.700
1.730
677,440
-0.07(-3.89%)
Oct 01, 2021
1.590
1.845
1.590
1.800
1,510,025
+0.23(+14.65%)
Sep 30, 2021
1.620
1.610
1.485
1.570
1,012,016
-0.04(-2.48%)
Sep 29, 2021
1.600
1.650
1.550
1.610
579,186
+0.00(+0.00%)
Sep 28, 2021
1.630
1.660
1.570
1.610
465,521
-0.02(-1.23%)
Sep 27, 2021
1.690
1.700
1.600
1.630
331,898
+0.01(+0.62%)
Sep 24, 2021
1.660
1.660
1.590
1.620
388,720
-0.06(-3.57%)
Sep 23, 2021
1.650
1.720
1.640
1.680
553,776
+0.04(+2.44%)
Sep 22, 2021
1.600
1.690
1.550
1.640
362,924
+0.05(+3.14%)
Sep 21, 2021
1.660
1.680
1.570
1.590
642,394
-0.10(-5.92%)
Sep 20, 2021
1.570
1.690
1.570
1.690
743,305
+0.12(+7.64%)
Sep 17, 2021
1.730
1.770
1.550
1.570
1,431,322
-0.15(-8.72%)
Sep 16, 2021
1.670
1.720
1.650
1.720
443,134
+0.06(+3.61%)
Sep 15, 2021
1.690
1.700
1.640
1.660
681,300
-0.04(-2.35%)
Sep 14, 2021
1.760
1.790
1.690
1.700
403,086
-0.07(-3.95%)
Sep 13, 2021
1.850
1.850
1.750
1.770
591,289
-0.05(-2.75%)
Sep 10, 2021
1.840
1.850
1.790
1.820
376,595
+0.00(+0.00%)
Sep 09, 2021
1.830
1.850
1.790
1.820
397,265
-0.03(-1.62%)
Sep 08, 2021
1.870
1.880
1.800
1.850
477,086
-0.04(-2.12%)
Sep 07, 2021
1.870
1.900
1.850
1.890
1,057,853
+0.00(+0.00%)
Sep 03, 2021
1.900
1.900
1.810
1.890
604,756
+0.00(+0.00%)
Sep 02, 2021
1.880
1.900
1.840
1.890
785,440
+0.03(+1.61%)
Sep 01, 2021
1.850
1.890
1.820
1.860
721,111
+0.05(+2.76%)
Aug 31, 2021
1.770
1.860
1.760
1.810
1,414,404
+0.03(+1.69%)
Aug 30, 2021
1.810
1.840
1.760
1.780
656,964
-0.04(-2.20%)
Aug 27, 2021
1.770
1.835
1.750
1.820
807,353
+0.07(+4.00%)
Aug 26, 2021
1.730
1.770
1.700
1.750
662,172
+0.01(+0.57%)
Aug 25, 2021
1.790
1.790
1.720
1.740
517,664
-0.05(-2.79%)
Aug 24, 2021
1.800
1.810
1.770
1.790
379,275
+0.00(+0.00%)
Aug 23, 2021
1.790
1.820
1.750
1.790
564,177
+0.01(+0.56%)
Aug 20, 2021
1.710
1.800
1.700
1.780
567,534
+0.05(+2.89%)
Aug 19, 2021
1.760
1.780
1.710
1.730
422,546
-0.05(-2.81%)
Aug 18, 2021
1.730
1.860
1.710
1.780
643,838
+0.02(+1.14%)
Aug 17, 2021
1.810
1.840
1.660
1.760
1,644,944
-0.09(-4.86%)
Aug 16, 2021
1.860
1.890
1.805
1.850
485,161
-0.01(-0.54%)
Aug 13, 2021
1.920
1.930
1.840
1.860
639,726
-0.06(-3.12%)
Aug 12, 2021
1.890
1.930
1.847
1.920
521,332
+0.02(+1.05%)
Aug 11, 2021
1.880
1.940
1.830
1.900
765,105
+0.00(+0.00%)
Aug 10, 2021
1.970
1.970
1.870
1.900
657,504
-0.06(-3.06%)
Aug 09, 2021
1.930
2.000
1.890
1.960
705,342
-0.02(-1.01%)
Aug 06, 2021
1.890
2.000
1.880
1.980
915,777
+0.09(+4.76%)
Aug 05, 2021
2.080
2.080
1.860
1.890
1,285,466
-0.17(-8.25%)
Aug 04, 2021
2.030
2.120
1.910
2.060
2,217,491
-0.04(-1.90%)
Aug 03, 2021
2.180
2.220
2.100
2.100
1,158,694
-0.12(-5.41%)
Aug 02, 2021
2.200
2.270
2.140
2.220
1,328,925
-0.11(-4.72%)
Jul 30, 2021
2.330
2.350
2.230
2.330
848,821
-0.02(-0.85%)
Jul 29, 2021
2.290
2.400
2.255
2.350
1,492,820
+0.09(+3.98%)
Jul 28, 2021
2.140
2.290
2.120
2.260
1,079,331
+0.11(+5.12%)
Jul 27, 2021
2.230
2.235
2.100
2.150
609,280
-0.10(-4.44%)
Jul 26, 2021
2.210
2.250
2.160
2.250
874,737
+0.06(+2.74%)
Jul 23, 2021
2.220
2.240
2.140
2.190
435,842
-0.03(-1.35%)
Jul 22, 2021
2.290
2.300
2.190
2.220
2,394,172
-0.07(-3.06%)
Jul 21, 2021
2.240
2.310
2.190
2.290
1,092,790
+0.07(+3.15%)
Jul 20, 2021
2.150
2.250
2.070
2.220
991,021
+0.06(+2.78%)
Jul 19, 2021
2.200
2.280
2.150
2.160
905,371
-0.08(-3.57%)
Jul 16, 2021
2.240
2.320
2.180
2.240
1,343,923
+0.03(+1.36%)
Jul 15, 2021
2.160
2.220
2.150
2.210
961,782
+0.02(+0.91%)
Jul 14, 2021
2.350
2.360
2.150
2.190
1,193,639
-0.17(-7.20%)
Jul 13, 2021
2.360
2.440
2.310
2.360
1,588,960
+0.01(+0.43%)
Jul 12, 2021
2.300
2.360
2.204
2.350
1,288,502
+0.06(+2.62%)
Jul 09, 2021
2.330
2.350
2.160
2.290
1,393,522
-0.04(-1.72%)
Jul 08, 2021
2.320
2.330
2.160
2.330
1,454,283
-0.07(-2.92%)
Jul 07, 2021
2.390
2.460
2.300
2.400
1,694,669
+0.03(+1.27%)
Jul 06, 2021
2.500
2.500
2.285
2.370
2,580,814
-0.07(-2.87%)
Jul 02, 2021
2.630
2.650
2.400
2.440
1,988,680
-0.07(-2.79%)
Jul 01, 2021
2.680
2.710
2.460
2.510
5,344,705
-0.12(-4.56%)
Jun 30, 2021
2.370
2.640
2.232
2.630
11,675,744
+0.32(+13.85%)
Jun 29, 2021
2.320
2.430
2.290
2.310
1,361,173
+0.03(+1.32%)
Jun 28, 2021
2.270
2.340
2.230
2.280
1,404,014
+0.04(+1.79%)
Jun 25, 2021
2.210
2.300
2.180
2.240
16,429,119
+0.00(+0.00%)
Jun 24, 2021
2.200
2.300
2.150
2.240
3,224,271
+0.08(+3.70%)
Jun 23, 2021
2.170
2.230
2.142
2.160
1,429,798
-0.02(-0.92%)
Jun 22, 2021
2.150
2.200
2.080
2.180
1,128,681
+0.04(+1.87%)
Jun 21, 2021
2.100
2.190
2.050
2.140
934,157
+0.05(+2.39%)
Jun 18, 2021
2.210
2.220
2.040
2.090
1,332,712
-0.11(-5.00%)
Jun 17, 2021
2.180
2.259
2.150
2.200
1,376,309
+0.05(+2.33%)
Jun 16, 2021
2.110
2.220
2.090
2.150
1,330,768
+0.01(+0.47%)
Jun 15, 2021
2.190
2.220
2.080
2.140
1,216,976
-0.03(-1.38%)
Jun 14, 2021
2.140
2.180
2.100
2.170
1,286,715
+0.07(+3.33%)
Jun 11, 2021
2.010
2.140
1.990
2.100
877,899
+0.12(+6.06%)
Jun 10, 2021
2.060
2.110
1.920
1.980
1,447,534
-0.07(-3.41%)
Jun 09, 2021
2.090
2.250
2.000
2.050
4,036,461
-0.03(-1.44%)
Jun 08, 2021
2.080
2.150
2.060
2.080
1,035,858
+0.00(+0.00%)
Jun 07, 2021
2.050
2.190
1.990
2.080
2,414,900
+0.06(+2.97%)
Jun 04, 2021
1.970
2.050
1.920
2.020
1,043,785
+0.05(+2.54%)
Jun 03, 2021
1.910
2.040
1.890
1.970
1,145,664
+0.03(+1.55%)
Jun 02, 2021
1.980
1.990
1.890
1.940
1,361,250
-0.04(-2.02%)
Jun 01, 2021
1.820
2.090
1.820
1.980
1,761,999
+0.16(+8.79%)
May 28, 2021
1.820
1.860
1.780
1.820
585,525
+0.04(+2.25%)
May 27, 2021
1.750
1.850
1.750
1.780
1,477,904
+0.03(+1.71%)
May 26, 2021
1.700
1.770
1.630
1.750
841,968
+0.10(+6.06%)
May 25, 2021
1.690
1.700
1.650
1.650
650,362
-0.02(-1.20%)
May 24, 2021
1.810
1.810
1.660
1.670
909,989
-0.15(-8.24%)
May 21, 2021
1.770
1.845
1.720
1.820
636,684
+0.05(+2.82%)
May 20, 2021
1.750
1.800
1.720
1.770
721,170
+0.03(+1.72%)
May 19, 2021
1.830
1.850
1.715
1.740
1,157,650
-0.15(-7.94%)
May 18, 2021
1.730
1.920
1.730
1.890
1,196,444
+0.12(+6.78%)
May 17, 2021
1.760
1.810
1.540
1.770
1,975,824
-0.03(-1.67%)
May 14, 2021
1.750
1.830
1.740
1.800
466,038
+0.04(+2.27%)
May 13, 2021
1.790
1.880
1.725
1.760
763,380
-0.03(-1.68%)
May 12, 2021
1.810
1.900
1.770
1.790
1,179,988
-0.09(-4.79%)
May 11, 2021
1.850
1.910
1.800
1.880
1,083,462
+0.00(+0.00%)
May 10, 2021
1.880
1.940
1.850
1.880
738,341
-0.02(-1.05%)
May 07, 2021
1.850
1.940
1.830
1.900
983,122
+0.05(+2.70%)
May 06, 2021
1.880
1.915
1.775
1.850
1,002,863
-0.10(-5.13%)
May 05, 2021
1.960
1.970
1.865
1.950
748,348
-0.01(-0.51%)
May 04, 2021
1.810
1.960
1.720
1.960
1,910,128
+0.12(+6.52%)
May 03, 2021
1.950
1.990
1.730
1.840
1,762,549
-0.06(-3.16%)
Apr 30, 2021
1.680
1.930
1.640
1.900
3,152,600
+0.15(+8.57%)
Apr 29, 2021
1.480
1.750
1.480
1.750
1,658,611
+0.26(+17.45%)
Apr 28, 2021
1.470
1.520
1.440
1.490
1,119,854
-0.01(-0.67%)
Apr 27, 2021
1.510
1.540
1.490
1.500
932,392
-0.01(-0.66%)
Apr 26, 2021
1.550
1.560
1.500
1.510
840,203
-0.03(-1.95%)
Apr 23, 2021
1.560
1.590
1.530
1.540
664,400
-0.02(-1.28%)
Apr 22, 2021
1.580
1.670
1.540
1.560
745,373
-0.07(-4.29%)
Apr 21, 2021
1.530
1.650
1.520
1.630
554,007
+0.08(+5.16%)
Apr 20, 2021
1.520
1.600
1.500
1.550
402,265
+0.03(+1.97%)
Apr 19, 2021
1.540
1.580
1.500
1.520
619,844
-0.04(-2.56%)
Apr 16, 2021
1.620
1.651
1.550
1.560
604,200
-0.05(-3.11%)
Apr 15, 2021
1.670
1.710
1.610
1.610
456,150
-0.06(-3.59%)
Apr 14, 2021
1.680
1.720
1.610
1.670
636,550
+0.02(+1.21%)
Apr 13, 2021
1.650
1.690
1.500
1.650
448,265
-0.02(-1.20%)
Apr 12, 2021
1.760
1.790
1.650
1.670
352,871
-0.09(-5.11%)
Apr 09, 2021
1.670
1.820
1.640
1.760
843,900
+0.07(+4.14%)
Apr 08, 2021
1.620
1.695
1.560
1.690
390,999
+0.08(+4.97%)
Apr 07, 2021
1.580
1.630
1.580
1.610
949,535
+0.02(+1.26%)
Apr 06, 2021
1.650
1.700
1.560
1.590
472,394
-0.07(-4.22%)
Apr 05, 2021
1.500
1.710
1.500
1.660
1,002,515
+0.12(+7.79%)
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.