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
Potbelly Corp
(NQ:
PBPB
)
8.730
-0.070 (-0.80%)
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
6.400
6.610
6.350
6.440
17,798
-0.06(-0.92%)
Apr 28, 2022
6.510
6.833
6.418
6.500
22,902
-0.03(-0.46%)
Apr 27, 2022
6.450
6.665
6.450
6.530
21,720
+0.02(+0.31%)
Apr 26, 2022
6.460
6.700
6.460
6.510
13,927
+0.05(+0.77%)
Apr 25, 2022
6.390
6.690
6.300
6.460
22,490
+0.02(+0.31%)
Apr 22, 2022
6.530
6.740
6.420
6.440
23,878
-0.09(-1.38%)
Apr 21, 2022
6.600
6.690
6.450
6.530
16,510
-0.04(-0.68%)
Apr 20, 2022
6.560
6.730
6.450
6.575
32,774
+0.07(+1.00%)
Apr 19, 2022
6.630
6.780
6.500
6.510
39,229
+0.00(+0.00%)
Apr 18, 2022
6.470
6.745
6.410
6.510
13,979
+0.06(+0.93%)
Apr 14, 2022
6.550
6.550
6.350
6.450
14,344
-0.04(-0.62%)
Apr 13, 2022
6.440
6.600
6.380
6.490
19,384
-0.03(-0.46%)
Apr 12, 2022
6.330
6.580
6.330
6.520
4,907
+0.13(+2.03%)
Apr 11, 2022
6.280
6.640
6.250
6.390
35,565
-0.01(-0.16%)
Apr 08, 2022
6.450
6.470
6.300
6.400
17,580
-0.10(-1.54%)
Apr 07, 2022
6.980
6.980
6.290
6.500
18,094
-0.17(-2.55%)
Apr 06, 2022
6.290
6.670
6.010
6.670
70,806
+0.32(+5.04%)
Apr 05, 2022
6.290
6.466
6.290
6.350
5,341
-0.03(-0.47%)
Apr 04, 2022
6.640
6.900
6.320
6.380
26,806
-0.18(-2.74%)
Apr 01, 2022
6.760
7.145
6.530
6.560
100,097
-0.14(-2.09%)
Mar 31, 2022
6.590
6.770
6.530
6.700
19,443
+0.17(+2.60%)
Mar 30, 2022
6.420
6.658
6.392
6.530
7,894
+0.11(+1.71%)
Mar 29, 2022
6.490
6.540
6.288
6.420
33,321
-0.02(-0.31%)
Mar 28, 2022
6.400
6.520
6.250
6.440
36,116
+0.03(+0.47%)
Mar 25, 2022
6.390
6.525
6.250
6.410
24,064
-0.03(-0.47%)
Mar 24, 2022
6.360
6.600
6.360
6.440
20,850
+0.07(+1.10%)
Mar 23, 2022
6.300
6.570
6.230
6.370
24,474
-0.03(-0.47%)
Mar 22, 2022
6.370
6.530
6.220
6.400
17,482
+0.10(+1.59%)
Mar 21, 2022
6.260
6.485
6.100
6.300
23,329
+0.13(+2.11%)
Mar 18, 2022
6.490
6.638
6.110
6.170
84,978
-0.37(-5.66%)
Mar 17, 2022
6.528
6.610
6.412
6.540
35,282
-0.11(-1.65%)
Mar 16, 2022
6.470
6.890
6.470
6.650
48,293
+0.24(+3.74%)
Mar 15, 2022
6.000
6.710
6.000
6.410
76,314
+0.33(+5.43%)
Mar 14, 2022
6.120
6.185
5.830
6.080
49,671
-0.03(-0.49%)
Mar 11, 2022
6.060
6.240
5.650
6.110
33,241
+0.02(+0.33%)
Mar 10, 2022
5.980
6.110
5.920
6.090
35,645
+0.04(+0.66%)
Mar 09, 2022
5.740
6.200
5.690
6.050
56,279
+0.44(+7.84%)
Mar 08, 2022
5.960
5.990
5.610
5.610
24,394
-0.27(-4.59%)
Mar 07, 2022
6.040
6.050
5.840
5.880
35,195
-0.11(-1.84%)
Mar 04, 2022
5.900
6.190
5.880
5.990
50,639
+0.11(+1.87%)
Mar 03, 2022
5.940
6.030
5.700
5.880
40,280
+0.27(+4.81%)
Mar 02, 2022
5.640
5.635
5.500
5.610
9,901
+0.11(+2.00%)
Mar 01, 2022
5.730
5.730
5.410
5.500
30,510
-0.19(-3.34%)
Feb 28, 2022
5.400
5.715
5.400
5.690
24,913
+0.23(+4.21%)
Feb 25, 2022
5.030
5.600
5.200
5.460
20,595
+0.28(+5.41%)
Feb 24, 2022
5.040
5.200
5.000
5.180
27,546
+0.02(+0.39%)
Feb 23, 2022
5.405
5.405
5.160
5.160
13,685
-0.19(-3.55%)
Feb 22, 2022
5.500
5.500
5.300
5.350
21,453
-0.19(-3.43%)
Feb 18, 2022
5.540
0
+0.01(+0.18%)
Feb 17, 2022
5.640
5.805
5.530
5.530
8,137
-0.10(-1.78%)
Feb 16, 2022
5.600
5.720
5.560
5.630
13,816
+0.02(+0.36%)
Feb 15, 2022
5.640
5.800
5.510
5.610
19,051
+0.05(+0.90%)
Feb 14, 2022
5.700
5.880
5.450
5.560
21,585
-0.20(-3.47%)
Feb 11, 2022
5.820
5.938
5.660
5.760
29,087
-0.02(-0.35%)
Feb 10, 2022
5.850
5.950
5.670
5.780
28,279
-0.06(-1.03%)
Feb 09, 2022
5.700
5.910
5.590
5.840
15,770
+0.01(+0.17%)
Feb 08, 2022
5.700
5.950
5.650
5.830
58,902
+0.09(+1.57%)
Feb 07, 2022
5.570
5.800
5.570
5.740
7,938
+0.13(+2.32%)
Feb 04, 2022
5.550
5.650
5.420
5.610
18,039
+0.10(+1.81%)
Feb 03, 2022
5.600
5.510
13,470
-0.12(-2.13%)
Feb 02, 2022
5.520
5.630
5.380
5.630
19,325
+0.08(+1.44%)
Feb 01, 2022
5.440
5.657
5.385
5.550
46,000
+0.05(+0.91%)
Jan 31, 2022
5.230
5.160
5.500
36,272
+0.30(+5.77%)
Jan 28, 2022
5.130
5.420
5.125
5.200
11,951
+0.02(+0.39%)
Jan 27, 2022
5.270
5.700
5.130
5.180
23,487
-0.03(-0.58%)
Jan 26, 2022
5.480
5.769
5.210
5.210
91,799
-0.19(-3.52%)
Jan 25, 2022
5.520
5.660
5.223
5.400
54,017
-0.20(-3.57%)
Jan 24, 2022
5.660
5.730
5.310
5.600
76,686
-0.06(-1.06%)
Jan 21, 2022
5.590
5.710
5.460
5.660
54,357
+0.01(+0.18%)
Jan 20, 2022
5.660
5.800
5.640
5.650
45,267
-0.04(-0.70%)
Jan 19, 2022
5.635
5.770
5.555
5.690
30,482
+0.04(+0.71%)
Jan 18, 2022
5.650
5.780
5.445
5.650
28,969
-0.08(-1.40%)
Jan 14, 2022
5.730
0
+0.11(+1.96%)
Jan 13, 2022
5.550
5.750
5.510
5.620
20,388
+0.07(+1.26%)
Jan 12, 2022
5.515
5.660
5.450
5.550
18,298
+0.03(+0.54%)
Jan 11, 2022
5.420
5.610
5.380
5.520
27,024
+0.06(+1.10%)
Jan 10, 2022
5.670
5.670
5.460
5.460
32,053
-0.19(-3.36%)
Jan 07, 2022
5.750
5.860
5.610
5.650
49,792
-0.15(-2.59%)
Jan 06, 2022
5.910
6.000
5.720
5.800
36,782
-0.08(-1.36%)
Jan 05, 2022
5.780
6.000
5.685
5.880
21,670
+0.14(+2.44%)
Jan 04, 2022
5.790
5.880
5.650
5.740
66,102
-0.02(-0.35%)
Jan 03, 2022
5.640
5.870
5.530
5.760
52,810
+0.18(+3.23%)
Dec 31, 2021
5.400
5.660
5.270
5.580
92,224
+0.36(+6.90%)
Dec 30, 2021
5.200
5.300
5.170
5.220
35,665
+0.01(+0.19%)
Dec 29, 2021
5.220
5.410
5.090
5.210
29,695
-0.03(-0.57%)
Dec 28, 2021
5.320
5.410
5.200
5.240
30,222
-0.02(-0.38%)
Dec 27, 2021
5.250
5.390
5.230
5.260
31,313
-0.01(-0.19%)
Dec 23, 2021
5.320
5.331
5.160
5.270
42,657
+0.07(+1.35%)
Dec 22, 2021
5.190
5.250
5.020
5.200
56,535
+0.14(+2.77%)
Dec 21, 2021
5.030
5.229
5.030
5.060
36,686
+0.03(+0.60%)
Dec 20, 2021
4.970
5.080
4.830
5.030
58,866
-0.02(-0.40%)
Dec 17, 2021
5.010
5.295
4.840
5.050
100,606
+0.00(+0.00%)
Dec 16, 2021
5.340
5.340
5.020
5.050
65,823
-0.23(-4.36%)
Dec 15, 2021
5.320
5.370
5.195
5.280
127,440
+0.00(+0.00%)
Dec 14, 2021
5.360
5.460
5.210
5.280
31,300
-0.15(-2.76%)
Dec 13, 2021
5.140
5.600
5.140
5.430
52,040
-0.18(-3.21%)
Dec 10, 2021
5.600
5.680
5.460
5.610
99,892
+0.01(+0.18%)
Dec 09, 2021
5.680
5.800
5.600
5.600
32,808
-0.09(-1.58%)
Dec 08, 2021
5.740
5.840
5.580
5.690
113,257
+0.00(+0.00%)
Dec 07, 2021
5.670
5.880
5.600
5.690
153,008
+0.10(+1.79%)
Dec 06, 2021
5.550
5.620
5.470
5.590
67,761
+0.11(+2.01%)
Dec 03, 2021
5.430
5.530
5.270
5.480
138,932
+0.02(+0.37%)
Dec 02, 2021
5.360
5.790
5.310
5.460
146,884
+0.15(+2.82%)
Dec 01, 2021
5.380
5.590
5.251
5.310
120,797
-0.02(-0.38%)
Nov 30, 2021
5.500
5.540
5.120
5.330
135,673
-0.17(-3.09%)
Nov 29, 2021
5.580
5.635
5.380
5.500
69,186
-0.08(-1.43%)
Nov 26, 2021
5.570
5.710
5.500
5.580
46,766
-0.13(-2.28%)
Nov 24, 2021
5.710
5.800
5.550
5.710
62,286
+0.01(+0.18%)
Nov 23, 2021
5.780
5.800
5.643
5.700
44,354
-0.07(-1.21%)
Nov 22, 2021
5.850
5.900
5.594
5.770
50,038
-0.04(-0.69%)
Nov 19, 2021
5.810
5.910
5.670
5.810
124,253
+0.00(+0.00%)
Nov 18, 2021
5.850
5.840
5.790
5.810
79,760
+0.00(+0.00%)
Nov 17, 2021
5.750
5.850
5.730
5.810
421,361
+0.01(+0.17%)
Nov 16, 2021
5.870
5.900
5.748
5.800
162,343
-0.08(-1.36%)
Nov 15, 2021
5.960
6.030
5.830
5.880
60,290
-0.03(-0.51%)
Nov 12, 2021
5.890
5.985
5.790
5.910
41,629
+0.00(+0.00%)
Nov 11, 2021
5.960
5.960
5.850
5.910
51,090
-0.05(-0.84%)
Nov 10, 2021
5.970
5.960
33,928
+0.00(+0.00%)
Nov 09, 2021
5.980
6.020
5.900
5.960
32,401
-0.07(-1.16%)
Nov 08, 2021
6.100
6.100
5.970
6.030
35,381
+0.00(+0.00%)
Nov 05, 2021
6.070
6.256
5.970
6.030
32,589
-0.05(-0.82%)
Nov 04, 2021
6.400
6.400
5.970
6.080
86,418
-0.26(-4.10%)
Nov 03, 2021
6.050
6.400
5.960
6.340
54,250
+0.25(+4.11%)
Nov 02, 2021
6.250
6.250
6.000
6.090
32,244
-0.18(-2.87%)
Nov 01, 2021
6.070
6.270
6.030
6.270
32,883
+0.25(+4.15%)
Oct 29, 2021
6.030
6.145
5.900
6.020
74,854
+0.05(+0.84%)
Oct 28, 2021
5.980
6.065
5.950
5.970
19,660
-0.01(-0.17%)
Oct 27, 2021
5.980
6.030
5.920
5.980
31,605
-0.05(-0.83%)
Oct 26, 2021
6.000
6.030
18,454
-0.01(-0.17%)
Oct 25, 2021
6.010
6.100
5.960
6.040
42,659
+0.00(+0.00%)
Oct 22, 2021
5.990
6.110
5.990
6.040
30,572
+0.03(+0.50%)
Oct 21, 2021
6.050
6.180
5.910
6.010
31,525
-0.05(-0.83%)
Oct 20, 2021
6.260
6.280
6.020
6.060
27,415
-0.18(-2.88%)
Oct 19, 2021
6.250
6.250
6.105
6.240
24,950
-0.04(-0.64%)
Oct 18, 2021
6.330
6.330
6.150
6.280
35,447
-0.03(-0.48%)
Oct 15, 2021
6.290
6.325
6.150
6.310
31,540
+0.07(+1.12%)
Oct 14, 2021
6.290
6.357
6.140
6.240
16,263
+0.04(+0.65%)
Oct 13, 2021
6.060
6.220
6.060
6.200
28,969
+0.02(+0.32%)
Oct 12, 2021
6.340
6.450
6.030
6.180
95,656
-0.09(-1.44%)
Oct 11, 2021
6.540
6.540
6.200
6.270
69,788
-0.22(-3.39%)
Oct 08, 2021
6.760
6.860
6.420
6.490
161,761
-0.27(-3.99%)
Oct 07, 2021
6.650
6.760
6.650
6.760
20,732
+0.05(+0.75%)
Oct 06, 2021
6.900
6.900
6.640
6.710
19,270
-0.15(-2.19%)
Oct 05, 2021
6.740
6.860
6.590
6.860
26,773
+0.12(+1.78%)
Oct 04, 2021
6.820
6.940
6.640
6.740
48,352
-0.01(-0.15%)
Oct 01, 2021
6.840
6.960
6.640
6.750
45,225
-0.03(-0.44%)
Sep 30, 2021
6.680
7.220
6.510
6.780
79,289
+0.15(+2.26%)
Sep 29, 2021
6.660
6.930
6.520
6.630
26,682
-0.04(-0.60%)
Sep 28, 2021
6.750
6.840
6.650
6.670
50,088
-0.04(-0.60%)
Sep 27, 2021
6.760
6.930
6.675
6.710
180,341
-0.09(-1.32%)
Sep 24, 2021
6.710
6.940
6.710
6.800
23,675
+0.07(+1.04%)
Sep 23, 2021
6.990
6.990
6.710
6.730
41,441
-0.26(-3.72%)
Sep 22, 2021
6.770
7.050
6.760
6.990
48,225
+0.23(+3.40%)
Sep 21, 2021
6.650
6.830
6.650
6.760
22,156
+0.12(+1.81%)
Sep 20, 2021
6.700
6.790
6.600
6.640
39,914
-0.35(-5.01%)
Sep 17, 2021
6.790
6.990
6.750
6.990
50,601
+0.16(+2.27%)
Sep 16, 2021
6.690
6.910
6.640
6.835
26,115
+0.13(+2.01%)
Sep 15, 2021
6.960
6.960
6.670
6.700
71,984
-0.24(-3.46%)
Sep 14, 2021
7.000
7.120
6.860
6.940
35,166
-0.06(-0.86%)
Sep 13, 2021
6.790
7.050
6.780
7.000
51,677
+0.23(+3.40%)
Sep 10, 2021
6.870
6.900
6.760
6.770
29,587
-0.03(-0.44%)
Sep 09, 2021
6.850
6.940
6.760
6.800
37,269
-0.11(-1.59%)
Sep 08, 2021
7.080
7.110
6.850
6.910
51,565
-0.14(-1.99%)
Sep 07, 2021
7.110
7.110
7.010
7.050
22,004
-0.10(-1.40%)
Sep 03, 2021
7.210
7.220
7.070
7.150
57,070
-0.05(-0.69%)
Sep 02, 2021
7.150
7.410
7.030
7.200
112,893
+0.05(+0.70%)
Sep 01, 2021
6.920
7.225
6.920
7.150
85,275
+0.24(+3.47%)
Aug 31, 2021
6.950
7.080
6.850
6.910
24,177
-0.01(-0.14%)
Aug 30, 2021
7.070
7.070
6.910
6.920
27,855
-0.14(-1.98%)
Aug 27, 2021
6.950
7.186
6.950
7.060
50,494
+0.14(+2.02%)
Aug 26, 2021
6.800
6.920
6.680
6.920
38,770
+0.13(+1.91%)
Aug 25, 2021
6.600
6.839
6.600
6.790
23,358
+0.17(+2.57%)
Aug 24, 2021
6.680
6.755
6.550
6.620
38,921
+0.01(+0.15%)
Aug 23, 2021
6.500
6.670
6.450
6.610
33,859
+0.11(+1.69%)
Aug 20, 2021
6.360
6.600
6.290
6.500
26,981
+0.11(+1.72%)
Aug 19, 2021
6.590
6.605
6.350
6.390
48,734
-0.32(-4.77%)
Aug 18, 2021
6.680
6.810
6.520
6.710
42,771
+0.05(+0.75%)
Aug 17, 2021
6.750
6.859
6.620
6.660
25,948
-0.19(-2.77%)
Aug 16, 2021
6.930
7.030
6.850
6.850
22,846
-0.19(-2.70%)
Aug 13, 2021
7.120
7.120
6.820
7.040
63,178
-0.13(-1.81%)
Aug 12, 2021
7.290
7.290
7.000
7.170
23,961
-0.15(-2.05%)
Aug 11, 2021
7.190
7.370
7.020
7.320
41,179
+0.13(+1.81%)
Aug 10, 2021
7.150
7.390
7.150
7.190
30,796
+0.08(+1.13%)
Aug 09, 2021
7.120
7.330
6.898
7.110
71,527
-0.05(-0.70%)
Aug 06, 2021
7.330
7.330
6.950
7.160
112,395
-0.15(-2.05%)
Aug 05, 2021
7.340
7.800
7.040
7.310
141,196
+0.09(+1.25%)
Aug 04, 2021
6.860
7.320
6.781
7.220
188,590
+0.34(+4.94%)
Aug 03, 2021
6.910
6.970
6.707
6.880
46,329
+0.02(+0.29%)
Aug 02, 2021
6.980
7.070
6.840
6.860
42,549
-0.12(-1.72%)
Jul 30, 2021
6.700
7.060
6.620
6.980
89,715
+0.22(+3.25%)
Jul 29, 2021
6.800
6.875
6.630
6.760
244,871
+0.01(+0.15%)
Jul 28, 2021
6.670
6.790
6.550
6.750
31,047
+0.14(+2.12%)
Jul 27, 2021
6.810
6.900
6.490
6.610
66,352
-0.28(-4.06%)
Jul 26, 2021
6.690
7.020
6.600
6.890
62,971
+0.21(+3.14%)
Jul 23, 2021
6.620
6.770
6.500
6.680
38,030
+0.06(+0.91%)
Jul 22, 2021
6.580
6.720
6.490
6.620
36,243
+0.04(+0.61%)
Jul 21, 2021
6.590
6.730
6.410
6.580
62,484
+0.06(+0.92%)
Jul 20, 2021
6.270
6.690
6.209
6.520
114,259
+0.32(+5.16%)
Jul 19, 2021
6.820
6.950
6.135
6.200
755,598
-0.83(-11.81%)
Jul 16, 2021
7.200
7.405
7.010
7.030
30,486
-0.10(-1.40%)
Jul 15, 2021
7.390
7.550
7.020
7.130
80,716
-0.35(-4.68%)
Jul 14, 2021
7.750
7.860
7.403
7.480
92,943
-0.23(-2.98%)
Jul 13, 2021
7.700
7.760
7.480
7.710
47,123
-0.03(-0.39%)
Jul 12, 2021
7.590
7.740
7.500
7.740
34,294
+0.14(+1.84%)
Jul 09, 2021
7.520
7.629
7.330
7.600
80,058
+0.20(+2.70%)
Jul 08, 2021
7.070
7.480
7.063
7.400
62,137
+0.13(+1.79%)
Jul 07, 2021
7.580
7.690
7.130
7.270
199,667
-0.38(-4.97%)
Jul 06, 2021
7.840
7.900
7.500
7.650
103,682
-0.25(-3.16%)
Jul 02, 2021
7.810
8.140
7.700
7.900
108,851
+0.09(+1.15%)
Jul 01, 2021
7.860
7.950
7.810
7.810
66,706
-0.09(-1.14%)
Jun 30, 2021
7.850
8.070
7.710
7.900
116,427
+0.13(+1.67%)
Jun 29, 2021
8.110
8.295
7.710
7.770
170,717
-0.35(-4.31%)
Jun 28, 2021
8.800
8.950
7.950
8.120
214,029
-0.69(-7.83%)
Jun 25, 2021
8.900
8.950
8.780
8.810
300,905
-0.09(-1.01%)
Jun 24, 2021
8.890
9.070
8.800
8.900
149,735
-0.05(-0.56%)
Jun 23, 2021
8.900
9.030
8.796
8.950
294,409
+0.05(+0.56%)
Jun 22, 2021
8.500
8.940
8.320
8.900
170,841
+0.47(+5.58%)
Jun 21, 2021
8.240
8.600
8.090
8.430
307,178
+0.28(+3.44%)
Jun 18, 2021
8.050
8.320
7.950
8.150
106,732
-0.10(-1.21%)
Jun 17, 2021
8.120
8.380
8.080
8.250
95,542
+0.13(+1.60%)
Jun 16, 2021
7.880
8.340
7.810
8.120
197,107
+0.23(+2.92%)
Jun 15, 2021
7.840
7.990
7.770
7.890
75,608
+0.09(+1.15%)
Jun 14, 2021
8.030
8.195
7.680
7.800
203,300
-0.19(-2.38%)
Jun 11, 2021
8.150
8.200
7.880
7.990
74,079
-0.11(-1.36%)
Jun 10, 2021
8.140
8.220
7.860
8.100
93,305
+0.05(+0.62%)
Jun 09, 2021
8.270
8.390
8.000
8.050
91,790
-0.21(-2.54%)
Jun 08, 2021
7.830
8.500
7.750
8.260
424,091
+0.52(+6.72%)
Jun 07, 2021
7.370
7.860
7.370
7.740
232,190
+0.32(+4.31%)
Jun 04, 2021
7.360
7.500
7.170
7.420
103,219
+0.11(+1.50%)
Jun 03, 2021
6.960
7.400
6.790
7.310
144,792
+0.35(+5.03%)
Jun 02, 2021
6.800
7.290
6.670
6.960
262,828
+0.22(+3.26%)
Jun 01, 2021
6.990
7.090
6.660
6.740
61,707
-0.15(-2.18%)
May 28, 2021
7.050
7.050
6.810
6.890
54,042
-0.13(-1.85%)
May 27, 2021
6.970
7.100
6.850
7.020
33,329
+0.16(+2.33%)
May 26, 2021
6.820
7.080
6.810
6.860
68,823
-0.03(-0.44%)
May 25, 2021
7.120
7.280
6.860
6.890
111,435
-0.21(-2.96%)
May 24, 2021
7.290
7.290
7.020
7.100
66,909
-0.19(-2.61%)
May 21, 2021
6.840
7.350
6.780
7.290
122,029
+0.49(+7.21%)
May 20, 2021
6.720
6.890
6.620
6.800
63,459
+0.06(+0.89%)
May 19, 2021
6.740
6.860
6.530
6.740
51,277
-0.15(-2.18%)
May 18, 2021
6.870
7.140
6.850
6.890
91,858
+0.05(+0.73%)
May 17, 2021
6.930
7.050
6.590
6.840
99,568
-0.06(-0.87%)
May 14, 2021
7.230
7.390
6.890
6.900
115,289
-0.21(-2.95%)
May 13, 2021
6.970
7.480
6.910
7.110
143,226
+0.24(+3.49%)
May 12, 2021
7.290
7.420
6.620
6.870
229,527
-0.54(-7.29%)
May 11, 2021
7.020
7.740
7.020
7.410
276,175
+0.20(+2.77%)
May 10, 2021
7.200
7.320
7.040
7.210
196,279
+0.04(+0.56%)
May 07, 2021
6.290
7.400
6.040
7.170
635,653
+0.93(+14.90%)
May 06, 2021
6.120
6.260
6.035
6.240
78,296
+0.12(+1.96%)
May 05, 2021
6.260
6.450
6.089
6.120
84,925
-0.16(-2.55%)
May 04, 2021
6.500
6.500
6.220
6.280
139,777
-0.22(-3.38%)
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.