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
Innoviz Technologies Ltd
(NQ:
INVZ
)
1.220
+0.060 (+5.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022
3.640
4.040
3.640
4.040
2,069,154
+0.37(+10.08%)
Apr 28, 2022
3.400
3.720
3.315
3.670
1,415,345
+0.31(+9.23%)
Apr 27, 2022
3.110
3.480
3.090
3.360
1,562,961
+0.24(+7.69%)
Apr 26, 2022
3.150
3.180
2.940
3.120
1,010,412
+0.02(+0.65%)
Apr 25, 2022
2.970
3.130
2.910
3.100
647,213
+0.16(+5.44%)
Apr 22, 2022
3.100
3.130
2.890
2.940
745,365
-0.17(-5.47%)
Apr 21, 2022
3.350
3.440
3.100
3.110
444,552
-0.19(-5.76%)
Apr 20, 2022
3.400
3.420
3.280
3.300
446,896
-0.05(-1.49%)
Apr 19, 2022
3.200
3.440
3.185
3.350
468,369
+0.15(+4.69%)
Apr 18, 2022
3.330
3.350
3.181
3.200
548,984
-0.14(-4.19%)
Apr 14, 2022
3.430
3.450
3.320
3.340
367,978
-0.10(-2.91%)
Apr 13, 2022
3.330
3.482
3.270
3.440
350,816
+0.12(+3.61%)
Apr 12, 2022
3.400
3.475
3.310
3.320
384,704
-0.01(-0.30%)
Apr 11, 2022
3.360
3.390
3.230
3.330
458,005
-0.02(-0.60%)
Apr 08, 2022
3.560
3.560
3.320
3.350
442,994
-0.23(-6.42%)
Apr 07, 2022
3.680
3.710
3.474
3.580
503,482
-0.11(-2.98%)
Apr 06, 2022
3.810
3.849
3.600
3.690
748,064
-0.23(-5.87%)
Apr 05, 2022
4.130
4.150
3.800
3.920
792,555
-0.16(-3.92%)
Apr 04, 2022
3.750
4.080
3.710
4.080
1,196,066
+0.39(+10.57%)
Apr 01, 2022
3.630
3.760
3.610
3.690
534,631
+0.07(+1.93%)
Mar 31, 2022
3.720
3.770
3.600
3.620
493,481
-0.04(-1.09%)
Mar 30, 2022
3.780
3.930
3.660
3.660
665,728
-0.13(-3.43%)
Mar 29, 2022
3.730
3.820
3.690
3.790
802,475
+0.10(+2.71%)
Mar 28, 2022
3.710
3.780
3.595
3.690
358,996
+0.05(+1.37%)
Mar 25, 2022
3.800
3.800
3.580
3.640
508,969
-0.12(-3.19%)
Mar 24, 2022
3.750
3.800
3.685
3.760
353,417
+0.08(+2.17%)
Mar 23, 2022
3.700
3.820
3.630
3.680
662,526
-0.11(-2.90%)
Mar 22, 2022
3.730
3.870
3.710
3.790
556,915
+0.09(+2.43%)
Mar 21, 2022
3.740
3.780
3.650
3.700
527,596
+0.04(+1.09%)
Mar 18, 2022
3.500
3.750
3.470
3.660
776,085
+0.09(+2.52%)
Mar 17, 2022
3.450
3.610
3.390
3.570
618,770
+0.11(+3.18%)
Mar 16, 2022
3.400
3.520
3.340
3.460
802,906
+0.20(+6.13%)
Mar 15, 2022
3.100
3.270
3.090
3.260
594,851
+0.15(+4.82%)
Mar 14, 2022
3.300
3.320
3.100
3.110
593,872
-0.21(-6.33%)
Mar 11, 2022
3.600
3.620
3.320
3.320
413,159
-0.26(-7.26%)
Mar 10, 2022
3.570
3.610
3.420
3.580
711,356
-0.07(-1.92%)
Mar 09, 2022
3.650
3.740
3.595
3.650
1,076,786
+0.08(+2.24%)
Mar 08, 2022
3.230
3.725
3.090
3.570
1,984,616
+0.32(+9.85%)
Mar 07, 2022
3.320
3.360
3.160
3.250
1,390,556
-0.08(-2.40%)
Mar 04, 2022
3.530
3.680
3.330
3.330
1,254,731
-0.30(-8.26%)
Mar 03, 2022
3.520
3.715
3.510
3.630
1,035,420
+0.06(+1.68%)
Mar 02, 2022
4.000
4.030
3.460
3.570
1,332,745
-0.28(-7.27%)
Mar 01, 2022
4.000
4.000
3.780
3.850
1,096,298
-0.15(-3.75%)
Feb 28, 2022
4.000
4.035
3.855
4.000
1,660,729
+0.05(+1.27%)
Feb 25, 2022
3.980
3.980
3.850
3.950
662,404
+0.04(+1.02%)
Feb 24, 2022
3.460
3.930
3.400
3.910
1,109,363
+0.27(+7.42%)
Feb 23, 2022
3.870
3.885
3.600
3.640
986,946
-0.19(-4.96%)
Feb 22, 2022
4.050
4.075
3.790
3.830
822,236
-0.24(-5.90%)
Feb 18, 2022
4.070
0
-0.04(-0.97%)
Feb 17, 2022
4.140
4.175
3.990
4.110
863,671
-0.05(-1.20%)
Feb 16, 2022
4.210
4.270
4.115
4.160
719,735
-0.06(-1.42%)
Feb 15, 2022
4.050
4.235
3.955
4.220
846,611
+0.25(+6.30%)
Feb 14, 2022
4.100
4.130
3.930
3.970
596,367
-0.10(-2.46%)
Feb 11, 2022
4.290
4.380
4.020
4.070
939,361
-0.22(-5.13%)
Feb 10, 2022
4.300
4.570
4.250
4.290
1,133,624
-0.09(-2.05%)
Feb 09, 2022
4.380
4.410
4.160
4.380
1,416,900
+0.12(+2.82%)
Feb 08, 2022
4.130
4.270
4.020
4.260
1,267,131
+0.20(+4.93%)
Feb 07, 2022
4.180
4.350
4.030
4.060
910,354
-0.09(-2.17%)
Feb 04, 2022
4.090
4.195
4.000
4.150
888,411
+0.08(+1.97%)
Feb 03, 2022
4.000
4.090
4.070
1,165,269
-0.09(-2.16%)
Feb 02, 2022
4.250
4.270
4.040
4.160
1,560,600
-0.05(-1.19%)
Feb 01, 2022
4.100
4.275
3.850
4.210
1,564,158
+0.17(+4.21%)
Jan 31, 2022
3.740
4.110
4.040
6,789,796
+0.30(+8.02%)
Jan 28, 2022
3.390
3.790
3.350
3.740
2,704,137
+0.34(+10.00%)
Jan 27, 2022
3.600
3.690
3.360
3.400
1,907,297
-0.15(-4.23%)
Jan 26, 2022
3.550
3.760
3.430
3.550
2,978,088
+0.10(+2.90%)
Jan 25, 2022
3.525
3.680
3.370
3.450
1,453,372
-0.16(-4.43%)
Jan 24, 2022
3.390
3.620
3.190
3.610
2,636,556
+0.13(+3.74%)
Jan 21, 2022
3.675
3.700
3.470
3.480
1,382,917
-0.25(-6.70%)
Jan 20, 2022
3.870
3.950
3.715
3.730
1,550,601
-0.15(-3.87%)
Jan 19, 2022
3.970
4.030
3.870
3.880
1,229,517
-0.04(-1.02%)
Jan 18, 2022
4.290
4.340
3.900
3.920
1,619,366
-0.38(-8.84%)
Jan 14, 2022
4.300
0
-0.02(-0.46%)
Jan 13, 2022
4.720
4.860
4.290
4.320
2,121,611
-0.40(-8.47%)
Jan 12, 2022
4.950
5.000
4.625
4.720
1,276,611
-0.08(-1.67%)
Jan 11, 2022
4.810
4.930
4.720
4.800
1,243,820
-0.01(-0.21%)
Jan 10, 2022
5.130
5.130
4.740
4.810
1,484,047
-0.39(-7.50%)
Jan 07, 2022
5.460
5.480
5.130
5.200
1,003,373
-0.17(-3.17%)
Jan 06, 2022
5.630
5.870
5.360
5.370
905,557
-0.34(-5.95%)
Jan 05, 2022
5.940
6.070
5.640
5.710
1,790,669
-0.10(-1.72%)
Jan 04, 2022
6.290
6.290
5.610
5.810
1,994,317
-0.45(-7.19%)
Jan 03, 2022
6.390
6.469
6.180
6.260
894,950
-0.08(-1.26%)
Dec 31, 2021
6.370
6.470
6.190
6.340
1,690,964
-0.03(-0.47%)
Dec 30, 2021
5.970
6.500
5.930
6.370
2,416,248
+0.44(+7.42%)
Dec 29, 2021
5.960
6.015
5.770
5.930
935,847
-0.04(-0.67%)
Dec 28, 2021
6.120
6.150
5.889
5.970
1,083,778
-0.13(-2.13%)
Dec 27, 2021
6.320
6.510
6.080
6.100
1,198,347
-0.22(-3.48%)
Dec 23, 2021
6.100
6.480
6.020
6.320
1,716,678
+0.28(+4.64%)
Dec 22, 2021
5.850
6.105
5.790
6.040
935,887
+0.21(+3.60%)
Dec 21, 2021
5.800
5.960
5.750
5.830
701,090
+0.14(+2.46%)
Dec 20, 2021
5.580
5.770
5.510
5.690
975,639
+0.03(+0.53%)
Dec 17, 2021
6.010
6.010
5.660
5.660
3,546,803
-0.35(-5.82%)
Dec 16, 2021
6.150
6.270
5.930
6.010
1,696,539
-0.10(-1.64%)
Dec 15, 2021
6.280
6.280
5.915
6.110
1,807,857
-0.22(-3.48%)
Dec 14, 2021
6.350
6.550
6.262
6.330
976,817
-0.09(-1.40%)
Dec 13, 2021
6.380
6.830
6.380
6.420
1,294,011
+0.02(+0.31%)
Dec 10, 2021
6.450
6.648
6.290
6.400
641,837
-0.05(-0.78%)
Dec 09, 2021
6.530
6.770
6.420
6.450
1,056,542
-0.01(-0.15%)
Dec 08, 2021
6.360
6.610
6.160
6.460
896,621
+0.11(+1.73%)
Dec 07, 2021
6.190
6.650
6.175
6.350
1,452,165
+0.44(+7.45%)
Dec 06, 2021
5.900
6.050
5.675
5.910
1,304,357
+0.02(+0.34%)
Dec 03, 2021
6.400
6.565
5.820
5.890
1,641,994
-0.47(-7.39%)
Dec 02, 2021
6.380
6.700
6.280
6.360
1,409,862
-0.14(-2.15%)
Dec 01, 2021
7.150
7.200
6.480
6.500
1,704,026
-0.68(-9.47%)
Nov 30, 2021
6.900
7.230
6.770
7.180
4,778,467
+0.15(+2.13%)
Nov 29, 2021
7.200
7.281
6.780
7.030
1,405,201
-0.16(-2.23%)
Nov 26, 2021
6.950
7.300
6.950
7.190
1,460,281
-0.16(-2.18%)
Nov 24, 2021
6.970
7.490
6.880
7.350
2,434,078
+0.28(+3.96%)
Nov 23, 2021
7.330
7.680
6.955
7.070
2,873,067
-0.27(-3.68%)
Nov 22, 2021
7.920
8.030
7.030
7.340
6,057,576
+0.04(+0.55%)
Nov 19, 2021
6.890
7.460
6.725
7.300
5,909,600
+0.59(+8.79%)
Nov 18, 2021
6.700
6.850
6.630
6.710
5,775,526
+0.00(+0.00%)
Nov 17, 2021
6.100
6.780
5.930
6.710
7,695,865
+0.79(+13.34%)
Nov 16, 2021
6.070
6.100
5.750
5.920
1,766,709
-0.08(-1.33%)
Nov 15, 2021
5.400
6.060
5.400
6.000
5,022,904
+0.62(+11.52%)
Nov 12, 2021
5.380
5.414
5.250
5.380
2,142,100
-0.05(-0.92%)
Nov 11, 2021
5.100
5.450
4.998
5.430
1,881,591
+0.46(+9.26%)
Nov 10, 2021
5.100
4.970
2,102,284
-0.39(-7.28%)
Nov 09, 2021
5.650
5.670
5.110
5.360
12,648,040
+0.62(+13.08%)
Nov 08, 2021
4.610
4.810
4.590
4.740
1,037,534
+0.10(+2.16%)
Nov 05, 2021
4.730
4.752
4.550
4.640
920,307
-0.09(-1.90%)
Nov 04, 2021
4.800
4.830
4.650
4.730
932,652
-0.08(-1.66%)
Nov 03, 2021
4.640
4.810
4.410
4.810
1,594,241
+0.18(+3.89%)
Nov 02, 2021
4.930
4.926
4.560
4.630
1,081,891
-0.14(-2.94%)
Nov 01, 2021
5.280
4.590
4.540
4.770
2,904,496
-0.48(-9.14%)
Oct 29, 2021
5.180
5.430
5.130
5.250
1,018,056
+0.05(+0.96%)
Oct 28, 2021
5.040
5.200
5.000
5.200
1,223,433
+0.10(+1.96%)
Oct 27, 2021
4.850
5.200
4.810
5.100
864,361
+0.27(+5.59%)
Oct 26, 2021
4.950
4.830
1,660,220
-0.03(-0.62%)
Oct 25, 2021
4.990
5.040
4.840
4.860
468,850
-0.10(-2.02%)
Oct 22, 2021
4.990
5.010
4.800
4.960
689,773
-0.01(-0.20%)
Oct 21, 2021
5.000
5.210
4.970
4.970
889,672
-0.07(-1.39%)
Oct 20, 2021
4.990
5.070
4.870
5.040
611,155
+0.17(+3.49%)
Oct 19, 2021
4.800
4.960
4.730
4.870
411,608
+0.12(+2.53%)
Oct 18, 2021
4.790
4.790
4.620
4.750
528,485
-0.04(-0.84%)
Oct 15, 2021
5.060
5.123
4.720
4.790
726,997
-0.27(-5.34%)
Oct 14, 2021
4.920
5.170
4.908
5.060
748,548
+0.12(+2.43%)
Oct 13, 2021
4.900
4.970
4.860
4.940
460,520
+0.03(+0.61%)
Oct 12, 2021
4.910
4.922
4.720
4.910
547,545
+0.02(+0.41%)
Oct 11, 2021
4.790
5.240
4.600
4.890
1,005,856
+0.24(+5.16%)
Oct 08, 2021
5.110
5.110
4.650
4.650
1,381,970
-0.40(-7.92%)
Oct 07, 2021
5.340
5.350
5.050
5.050
669,811
-0.15(-2.88%)
Oct 06, 2021
5.440
5.440
5.160
5.200
545,443
-0.28(-5.11%)
Oct 05, 2021
5.540
5.700
5.454
5.480
286,580
-0.14(-2.49%)
Oct 04, 2021
5.670
5.720
5.420
5.620
378,091
-0.09(-1.58%)
Oct 01, 2021
5.790
5.806
5.600
5.710
468,480
-0.04(-0.70%)
Sep 30, 2021
5.750
5.920
5.680
5.750
558,527
+0.00(+0.00%)
Sep 29, 2021
5.700
5.800
5.610
5.750
564,511
+0.05(+0.88%)
Sep 28, 2021
5.910
5.950
5.680
5.700
463,437
-0.29(-4.84%)
Sep 27, 2021
6.000
6.090
5.720
5.990
471,245
-0.05(-0.83%)
Sep 24, 2021
5.930
6.160
5.720
6.040
652,903
+0.07(+1.17%)
Sep 23, 2021
5.970
6.000
5.720
5.970
579,901
+0.06(+1.02%)
Sep 22, 2021
5.940
6.040
5.700
5.910
954,631
-0.04(-0.67%)
Sep 21, 2021
6.250
6.390
5.950
5.950
849,915
-0.24(-3.88%)
Sep 20, 2021
6.500
6.540
6.110
6.190
585,616
-0.56(-8.30%)
Sep 17, 2021
6.450
6.800
6.280
6.750
596,136
+0.34(+5.30%)
Sep 16, 2021
6.250
6.530
6.102
6.410
718,951
+0.09(+1.42%)
Sep 15, 2021
6.380
6.405
6.075
6.320
629,719
+0.02(+0.32%)
Sep 14, 2021
6.600
6.696
6.260
6.300
615,589
-0.34(-5.12%)
Sep 13, 2021
6.790
6.830
6.480
6.640
621,847
-0.21(-3.07%)
Sep 10, 2021
6.850
6.960
6.540
6.850
412,439
+0.07(+1.03%)
Sep 09, 2021
6.630
6.940
6.460
6.780
515,270
+0.19(+2.88%)
Sep 08, 2021
6.840
6.840
6.450
6.590
468,543
-0.23(-3.37%)
Sep 07, 2021
7.010
7.130
6.700
6.820
425,800
-0.17(-2.43%)
Sep 03, 2021
7.080
7.180
6.770
6.990
463,176
-0.12(-1.69%)
Sep 02, 2021
7.270
7.280
6.920
7.110
392,655
-0.19(-2.60%)
Sep 01, 2021
7.450
7.596
7.250
7.300
293,444
-0.24(-3.18%)
Aug 31, 2021
7.360
7.540
7.200
7.540
954,254
-0.01(-0.13%)
Aug 30, 2021
6.900
7.630
6.780
7.550
813,614
+0.68(+9.90%)
Aug 27, 2021
7.200
7.200
6.810
6.870
522,258
-0.27(-3.78%)
Aug 26, 2021
7.270
7.310
6.911
7.140
597,219
-0.19(-2.59%)
Aug 25, 2021
7.500
7.500
7.250
7.330
674,340
-0.18(-2.40%)
Aug 24, 2021
7.280
7.560
7.157
7.510
843,470
+0.28(+3.87%)
Aug 23, 2021
7.230
7.360
7.100
7.230
783,211
+0.09(+1.26%)
Aug 20, 2021
6.410
7.220
6.410
7.140
519,727
+0.59(+9.01%)
Aug 19, 2021
6.880
6.880
6.230
6.550
1,015,026
-0.31(-4.52%)
Aug 18, 2021
7.260
7.397
6.850
6.860
508,223
-0.13(-1.86%)
Aug 17, 2021
8.090
8.100
6.935
6.990
1,278,721
-1.15(-14.13%)
Aug 16, 2021
8.540
8.699
8.140
8.140
452,569
-0.55(-6.33%)
Aug 13, 2021
8.770
8.999
8.500
8.690
591,462
-0.11(-1.25%)
Aug 12, 2021
9.600
9.630
8.770
8.800
606,752
-0.74(-7.76%)
Aug 11, 2021
9.320
9.720
8.900
9.540
1,503,093
+1.04(+12.24%)
Aug 10, 2021
8.310
8.630
8.260
8.500
329,861
+0.22(+2.66%)
Aug 09, 2021
8.500
8.550
8.180
8.280
1,104,350
-0.19(-2.24%)
Aug 06, 2021
9.090
9.100
8.160
8.470
1,347,260
-0.61(-6.72%)
Aug 05, 2021
8.720
9.100
8.720
9.080
129,880
+0.36(+4.13%)
Aug 04, 2021
8.650
8.780
8.520
8.720
77,912
+0.07(+0.81%)
Aug 03, 2021
8.750
8.980
8.500
8.650
135,357
-0.08(-0.92%)
Aug 02, 2021
9.300
9.581
8.630
8.730
261,553
-0.52(-5.62%)
Jul 30, 2021
8.320
9.260
8.320
9.250
567,660
+0.94(+11.31%)
Jul 29, 2021
8.330
8.350
8.130
8.310
239,575
+0.31(+3.88%)
Jul 28, 2021
7.900
8.050
7.720
8.000
287,786
+0.04(+0.50%)
Jul 27, 2021
8.520
8.600
7.900
7.960
269,676
-0.53(-6.24%)
Jul 26, 2021
8.390
8.670
8.310
8.490
185,627
+0.11(+1.31%)
Jul 23, 2021
8.590
8.600
8.060
8.380
344,663
-0.21(-2.44%)
Jul 22, 2021
9.000
9.000
8.550
8.590
232,822
-0.34(-3.81%)
Jul 21, 2021
9.000
9.070
8.620
8.930
470,729
-0.06(-0.67%)
Jul 20, 2021
9.540
9.540
8.910
8.990
525,576
-0.47(-4.97%)
Jul 19, 2021
9.530
9.690
9.290
9.460
433,762
-0.39(-3.96%)
Jul 16, 2021
9.910
10.00
9.685
9.850
429,207
-0.18(-1.79%)
Jul 15, 2021
9.810
10.03
9.680
10.03
571,406
+0.12(+1.21%)
Jul 14, 2021
10.00
10.05
9.910
9.910
442,379
-0.09(-0.90%)
Jul 13, 2021
10.00
10.07
9.940
10.00
176,465
+0.00(+0.00%)
Jul 12, 2021
10.00
10.07
9.720
10.00
196,822
+0.02(+0.20%)
Jul 09, 2021
9.920
10.02
9.690
9.980
127,323
+0.05(+0.50%)
Jul 08, 2021
9.740
10.00
9.510
9.930
197,959
+0.11(+1.12%)
Jul 07, 2021
10.03
10.08
9.600
9.820
314,688
-0.08(-0.81%)
Jul 06, 2021
10.27
10.27
9.850
9.900
258,129
-0.02(-0.20%)
Jul 02, 2021
10.11
10.28
9.909
9.920
189,786
-0.31(-3.03%)
Jul 01, 2021
10.50
10.50
10.19
10.23
94,942
-0.34(-3.22%)
Jun 30, 2021
10.26
10.64
10.12
10.57
323,442
+0.25(+2.42%)
Jun 29, 2021
10.40
10.42
10.25
10.32
113,369
-0.10(-0.96%)
Jun 28, 2021
10.39
10.50
10.13
10.42
215,157
-0.01(-0.10%)
Jun 25, 2021
10.48
10.56
10.20
10.43
180,419
-0.07(-0.67%)
Jun 24, 2021
10.80
10.93
10.42
10.50
161,537
-0.15(-1.41%)
Jun 23, 2021
10.56
10.90
10.54
10.65
345,148
+0.27(+2.60%)
Jun 22, 2021
10.35
10.60
10.32
10.38
130,057
+0.06(+0.58%)
Jun 21, 2021
10.63
10.65
10.19
10.32
478,045
-0.33(-3.10%)
Jun 18, 2021
10.43
10.75
10.35
10.65
1,608,044
+0.16(+1.53%)
Jun 17, 2021
10.24
10.52
10.11
10.49
969,855
+0.31(+3.05%)
Jun 16, 2021
10.07
10.32
10.01
10.18
472,052
+0.11(+1.09%)
Jun 15, 2021
9.840
10.10
9.750
10.07
698,567
+0.12(+1.21%)
Jun 14, 2021
9.800
10.20
9.775
9.950
994,326
+0.09(+0.91%)
Jun 11, 2021
9.510
9.900
9.510
9.860
389,822
+0.06(+0.61%)
Jun 10, 2021
9.750
9.930
9.350
9.800
447,013
-0.13(-1.31%)
Jun 09, 2021
10.55
10.55
9.765
9.930
464,124
-0.47(-4.52%)
Jun 08, 2021
10.13
10.52
10.04
10.40
309,433
+0.23(+2.26%)
Jun 07, 2021
10.60
10.62
10.02
10.17
275,743
-0.45(-4.24%)
Jun 04, 2021
10.42
10.67
10.28
10.62
282,595
+0.20(+1.92%)
Jun 03, 2021
10.25
10.75
10.25
10.42
438,004
+0.01(+0.10%)
Jun 02, 2021
10.40
10.57
10.21
10.41
372,582
-0.09(-0.86%)
Jun 01, 2021
10.55
10.68
10.10
10.50
296,829
-0.11(-1.04%)
May 28, 2021
10.30
10.62
10.26
10.61
727,787
+0.37(+3.61%)
May 27, 2021
9.850
10.34
9.730
10.24
349,365
+0.39(+3.96%)
May 26, 2021
9.730
9.970
9.615
9.850
302,641
+0.25(+2.60%)
May 25, 2021
10.15
10.28
9.500
9.600
585,596
-0.23(-2.34%)
May 24, 2021
10.21
10.69
9.810
9.830
817,230
-0.26(-2.58%)
May 21, 2021
10.20
10.48
10.01
10.09
399,831
-0.10(-0.98%)
May 20, 2021
10.38
10.49
9.900
10.19
452,155
+0.13(+1.29%)
May 19, 2021
10.34
10.60
9.870
10.06
207,906
-0.40(-3.82%)
May 18, 2021
10.86
10.99
9.810
10.46
758,300
-0.57(-5.17%)
May 17, 2021
9.490
11.25
9.250
11.03
2,264,767
+1.57(+16.60%)
May 14, 2021
9.250
9.600
9.100
9.460
133,672
+0.24(+2.60%)
May 13, 2021
9.850
9.950
8.710
9.220
850,777
-0.42(-4.36%)
May 12, 2021
9.870
9.990
9.320
9.640
522,768
-0.28(-2.82%)
May 11, 2021
9.050
10.00
8.860
9.920
537,904
+0.62(+6.67%)
May 10, 2021
10.00
10.16
9.220
9.300
530,503
-0.61(-6.16%)
May 07, 2021
10.07
10.19
9.780
9.910
243,704
-0.16(-1.59%)
May 06, 2021
10.32
10.35
9.900
10.07
242,659
-0.26(-2.52%)
May 05, 2021
10.61
10.70
10.25
10.33
289,061
+0.04(+0.39%)
May 04, 2021
10.42
10.90
10.18
10.29
339,472
-0.30(-2.83%)
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.