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
Ucloudlink Group Inc ADR
(NQ:
UCL
)
1.556
+0.096 (+6.54%)
Streaming Delayed Price
Updated: 3:30 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
1.200
1.220
1.080
1.110
45,173
+0.00(+0.00%)
Apr 28, 2022
1.210
1.310
1.060
1.110
34,096
-0.03(-2.64%)
Apr 27, 2022
1.110
1.270
1.110
1.140
19,587
+0.02(+1.79%)
Apr 26, 2022
1.350
1.460
1.120
1.120
36,394
-0.14(-11.11%)
Apr 25, 2022
1.360
1.360
1.120
1.260
40,209
-0.17(-11.89%)
Apr 22, 2022
1.320
1.530
1.320
1.430
23,630
+0.03(+2.14%)
Apr 21, 2022
1.550
1.560
1.340
1.400
14,787
-0.10(-6.67%)
Apr 20, 2022
1.550
1.580
1.450
1.500
11,396
+0.01(+0.67%)
Apr 19, 2022
1.590
1.590
1.410
1.490
19,041
+0.01(+0.68%)
Apr 18, 2022
1.440
1.590
1.320
1.480
14,606
+0.04(+2.78%)
Apr 14, 2022
1.490
1.600
1.380
1.440
38,464
-0.05(-3.36%)
Apr 13, 2022
1.560
1.570
1.490
1.490
14,013
-0.05(-3.25%)
Apr 12, 2022
1.480
1.690
1.470
1.540
14,419
+0.06(+4.05%)
Apr 11, 2022
1.600
1.600
1.450
1.480
19,782
-0.12(-7.50%)
Apr 08, 2022
1.640
1.640
1.574
1.600
13,520
-0.02(-1.23%)
Apr 07, 2022
1.660
1.660
1.619
1.620
14,385
-0.05(-2.99%)
Apr 06, 2022
1.670
1.690
1.660
1.670
13,423
-0.06(-3.47%)
Apr 05, 2022
1.700
1.750
1.660
1.730
15,099
-0.01(-0.57%)
Apr 04, 2022
1.790
1.830
1.670
1.740
73,457
-0.07(-3.87%)
Apr 01, 2022
1.660
1.810
1.660
1.810
24,658
+0.05(+2.84%)
Mar 31, 2022
1.950
1.950
1.750
1.760
29,320
-0.13(-6.88%)
Mar 30, 2022
1.800
1.900
1.700
1.890
30,603
+0.11(+5.98%)
Mar 29, 2022
1.860
1.920
1.710
1.783
85,012
-0.13(-6.63%)
Mar 28, 2022
1.900
1.970
1.760
1.910
82,773
-0.05(-2.55%)
Mar 25, 2022
1.970
2.350
1.800
1.960
725,425
-0.01(-0.51%)
Mar 24, 2022
1.600
2.234
1.580
1.970
2,056,529
+0.31(+18.67%)
Mar 23, 2022
1.670
1.770
1.660
1.660
19,294
-0.07(-4.05%)
Mar 22, 2022
1.570
1.821
1.570
1.730
27,464
+0.12(+7.45%)
Mar 21, 2022
1.700
1.703
1.550
1.610
25,706
-0.02(-1.23%)
Mar 18, 2022
1.690
1.690
1.580
1.630
19,424
+0.03(+1.87%)
Mar 17, 2022
1.590
1.660
1.540
1.600
12,610
+0.00(+0.00%)
Mar 16, 2022
1.560
1.654
1.510
1.600
25,756
+0.06(+3.90%)
Mar 15, 2022
1.470
1.540
1.450
1.540
37,013
+0.00(+0.00%)
Mar 14, 2022
1.500
1.590
1.470
1.540
22,109
+0.00(+0.00%)
Mar 11, 2022
1.470
1.700
1.470
1.540
29,527
-0.05(-3.14%)
Mar 10, 2022
1.580
1.664
1.580
1.590
22,348
+0.00(+0.00%)
Mar 09, 2022
1.740
1.740
1.469
1.590
40,753
+0.09(+6.00%)
Mar 08, 2022
1.460
1.540
1.410
1.500
15,928
+0.03(+2.39%)
Mar 07, 2022
1.570
1.680
1.450
1.465
56,134
-0.15(-9.01%)
Mar 04, 2022
1.750
1.750
1.600
1.610
14,111
-0.09(-5.29%)
Mar 03, 2022
1.740
1.740
1.660
1.700
16,239
-0.03(-1.73%)
Mar 02, 2022
1.730
1.750
1.650
1.730
23,185
+0.08(+4.85%)
Mar 01, 2022
1.660
1.751
1.620
1.650
28,530
-0.02(-1.20%)
Feb 28, 2022
1.650
1.670
1.610
1.670
18,001
+0.02(+1.21%)
Feb 25, 2022
1.670
1.680
1.620
1.650
17,898
+0.04(+2.48%)
Feb 24, 2022
1.700
1.690
1.580
1.610
81,509
-0.04(-2.42%)
Feb 23, 2022
1.680
1.700
1.610
1.650
20,637
-0.05(-2.94%)
Feb 22, 2022
1.700
1.730
1.660
1.700
27,634
-0.01(-0.58%)
Feb 18, 2022
1.710
0
-0.03(-1.72%)
Feb 17, 2022
1.740
1.830
1.670
1.740
60,822
+0.01(+0.44%)
Feb 16, 2022
1.890
1.924
1.650
1.732
68,303
-0.04(-2.12%)
Feb 15, 2022
1.800
1.830
1.711
1.770
56,056
+0.01(+0.57%)
Feb 14, 2022
1.600
1.770
1.603
1.760
95,587
+0.04(+2.33%)
Feb 11, 2022
1.720
1.790
1.620
1.720
147,264
+0.00(+0.00%)
Feb 10, 2022
1.750
1.850
1.700
1.720
318,329
-0.15(-8.02%)
Feb 09, 2022
1.840
1.940
1.730
1.870
933,696
-0.16(-7.88%)
Feb 08, 2022
2.030
2.200
1.620
2.030
10,693,144
+0.56(+38.57%)
Feb 07, 2022
1.580
1.634
1.350
1.465
738,214
-0.08(-5.48%)
Feb 04, 2022
1.670
1.830
1.510
1.550
134,733
-0.19(-10.92%)
Feb 03, 2022
1.760
1.900
1.680
1.740
59,694
-0.07(-3.87%)
Feb 02, 2022
1.760
1.930
1.740
1.810
58,081
-0.03(-1.63%)
Feb 01, 2022
1.910
1.985
1.730
1.840
59,237
+0.01(+0.55%)
Jan 31, 2022
1.680
1.930
1.830
219,442
+0.19(+11.59%)
Jan 28, 2022
1.710
1.840
1.628
1.640
66,352
-0.12(-6.82%)
Jan 27, 2022
1.860
1.910
1.690
1.760
51,403
-0.17(-8.81%)
Jan 26, 2022
1.820
2.090
1.760
1.930
52,965
+0.03(+1.58%)
Jan 25, 2022
1.800
2.030
1.672
1.900
150,541
+0.05(+2.70%)
Jan 24, 2022
1.820
1.950
1.600
1.850
53,423
-0.13(-6.57%)
Jan 21, 2022
2.020
2.190
1.880
1.980
117,570
-0.13(-6.16%)
Jan 20, 2022
1.940
2.161
1.940
2.110
104,437
+0.02(+0.96%)
Jan 19, 2022
2.020
2.280
1.960
2.090
67,684
+0.05(+2.45%)
Jan 18, 2022
2.110
2.225
2.030
2.040
56,767
-0.15(-6.85%)
Jan 14, 2022
2.190
0
+0.08(+3.79%)
Jan 13, 2022
2.340
2.340
2.110
2.110
79,639
-0.19(-8.26%)
Jan 12, 2022
2.320
2.363
2.210
2.300
106,244
+0.10(+4.55%)
Jan 11, 2022
2.250
2.420
2.040
2.200
108,677
+0.10(+4.76%)
Jan 10, 2022
2.250
2.255
1.980
2.100
125,358
-0.15(-6.67%)
Jan 07, 2022
2.660
2.660
2.170
2.250
133,012
-0.16(-6.64%)
Jan 06, 2022
2.710
2.790
2.310
2.410
163,445
-0.43(-15.14%)
Jan 05, 2022
2.990
3.200
2.770
2.840
329,229
-0.26(-8.39%)
Jan 04, 2022
4.080
4.130
2.970
3.100
476,678
-0.70(-18.42%)
Jan 03, 2022
6.590
6.590
3.500
3.800
921,605
-2.79(-42.34%)
Dec 31, 2021
4.890
6.970
4.845
6.590
627,275
+1.49(+29.22%)
Dec 30, 2021
4.480
5.420
4.480
5.100
357,432
+0.70(+15.91%)
Dec 29, 2021
3.840
4.400
3.680
4.400
155,547
+0.59(+15.49%)
Dec 28, 2021
3.630
3.847
3.530
3.810
199,847
+0.30(+8.55%)
Dec 27, 2021
3.150
3.632
3.070
3.510
192,439
+0.21(+6.36%)
Dec 23, 2021
3.350
3.770
3.191
3.300
402,279
+0.27(+8.91%)
Dec 22, 2021
2.820
3.270
2.754
3.030
130,625
+0.22(+7.83%)
Dec 21, 2021
2.890
3.071
2.680
2.810
162,364
+0.14(+5.24%)
Dec 20, 2021
2.410
2.680
2.350
2.670
190,356
+0.20(+8.10%)
Dec 17, 2021
2.480
2.510
2.260
2.470
122,167
-0.01(-0.40%)
Dec 16, 2021
2.270
2.500
2.160
2.480
119,481
+0.19(+8.06%)
Dec 15, 2021
2.390
2.600
2.250
2.295
102,200
-0.20(-7.83%)
Dec 14, 2021
2.500
2.610
2.350
2.490
63,433
-0.12(-4.60%)
Dec 13, 2021
2.700
2.840
2.531
2.610
55,077
-0.06(-2.25%)
Dec 10, 2021
2.620
2.800
2.530
2.670
60,145
-0.03(-1.11%)
Dec 09, 2021
2.580
2.790
2.390
2.700
59,610
+0.10(+3.91%)
Dec 08, 2021
2.300
2.650
2.253
2.599
65,390
+0.24(+10.11%)
Dec 07, 2021
2.260
2.410
1.933
2.360
211,784
+0.05(+2.16%)
Dec 06, 2021
2.470
2.720
2.250
2.310
197,361
-0.49(-17.50%)
Dec 03, 2021
2.550
3.430
2.200
2.800
2,263,047
+0.40(+16.67%)
Dec 02, 2021
2.510
2.630
2.390
2.400
62,309
-0.26(-9.77%)
Dec 01, 2021
2.590
2.790
2.570
2.660
49,314
+0.00(+0.00%)
Nov 30, 2021
2.400
2.690
2.400
2.660
58,500
+0.18(+7.26%)
Nov 29, 2021
2.730
2.900
2.480
2.480
65,981
-0.33(-11.74%)
Nov 26, 2021
2.640
2.640
2.600
2.810
58,754
-0.08(-2.77%)
Nov 24, 2021
2.820
2.980
2.650
2.890
74,548
+0.06(+2.12%)
Nov 23, 2021
2.680
2.905
2.590
2.830
56,505
+0.15(+5.60%)
Nov 22, 2021
2.740
2.750
2.590
2.680
33,292
-0.07(-2.55%)
Nov 19, 2021
2.700
2.760
2.580
2.750
43,756
+0.24(+9.56%)
Nov 18, 2021
2.800
2.610
2.510
2.510
68,524
-0.29(-10.36%)
Nov 17, 2021
2.750
2.910
2.700
2.800
51,774
-0.12(-4.11%)
Nov 16, 2021
2.870
2.990
2.790
2.920
46,080
-0.05(-1.68%)
Nov 15, 2021
2.750
2.990
2.750
2.970
55,398
+0.13(+4.58%)
Nov 12, 2021
2.760
2.995
2.760
2.840
35,350
+0.05(+1.79%)
Nov 11, 2021
3.000
3.000
2.725
2.790
19,816
-0.09(-3.12%)
Nov 10, 2021
2.980
2.880
44,587
-0.03(-1.03%)
Nov 09, 2021
2.970
3.122
2.860
2.910
16,839
-0.07(-2.35%)
Nov 08, 2021
2.880
2.980
2.750
2.980
41,007
+0.21(+7.58%)
Nov 05, 2021
2.900
2.900
2.770
2.770
39,499
-0.19(-6.42%)
Nov 04, 2021
3.080
3.080
2.900
2.960
11,214
-0.09(-2.95%)
Nov 03, 2021
3.090
3.121
2.890
3.050
41,517
+0.05(+1.67%)
Nov 02, 2021
3.150
3.350
2.930
3.000
28,097
-0.17(-5.36%)
Nov 01, 2021
3.160
3.237
3.150
3.170
62,897
+0.04(+1.28%)
Oct 29, 2021
3.100
3.290
2.930
3.130
154,549
-0.05(-1.57%)
Oct 28, 2021
2.820
3.390
2.820
3.180
247,583
+0.18(+6.00%)
Oct 27, 2021
2.910
3.050
2.700
3.000
74,385
+0.05(+1.69%)
Oct 26, 2021
2.940
2.990
2.950
57,891
+0.01(+0.34%)
Oct 25, 2021
2.950
3.060
2.750
2.940
132,011
+0.18(+6.52%)
Oct 22, 2021
3.110
3.202
2.640
2.760
170,972
-0.36(-11.54%)
Oct 21, 2021
3.690
4.410
3.010
3.120
1,497,594
-0.59(-15.90%)
Oct 20, 2021
3.730
3.770
3.600
3.710
21,579
-0.08(-2.11%)
Oct 19, 2021
3.910
4.056
3.650
3.790
48,117
-0.09(-2.32%)
Oct 18, 2021
3.910
4.390
3.850
3.880
153,800
-0.09(-2.27%)
Oct 15, 2021
3.820
4.430
3.820
3.970
126,096
+0.12(+3.12%)
Oct 14, 2021
4.000
4.130
3.850
3.850
22,453
-0.12(-3.02%)
Oct 13, 2021
3.890
4.000
3.840
3.970
22,674
+0.13(+3.39%)
Oct 12, 2021
4.010
4.090
3.800
3.840
21,470
-0.25(-6.11%)
Oct 11, 2021
4.200
4.200
3.950
4.090
23,930
-0.16(-3.76%)
Oct 08, 2021
4.470
4.570
4.240
4.250
25,284
-0.24(-5.35%)
Oct 07, 2021
4.260
4.560
4.200
4.490
36,446
+0.27(+6.40%)
Oct 06, 2021
4.310
4.590
4.020
4.220
36,709
-0.11(-2.54%)
Oct 05, 2021
4.520
4.850
4.300
4.330
53,243
-0.22(-4.84%)
Oct 04, 2021
4.650
4.880
4.378
4.550
36,961
-0.08(-1.73%)
Oct 01, 2021
4.360
4.760
4.350
4.630
39,067
+0.28(+6.44%)
Sep 30, 2021
4.010
4.430
4.010
4.350
45,687
+0.34(+8.48%)
Sep 29, 2021
4.460
4.610
3.970
4.010
74,986
-0.54(-11.87%)
Sep 28, 2021
4.800
5.290
4.440
4.550
77,351
-0.28(-5.80%)
Sep 27, 2021
5.030
5.310
4.830
4.830
49,831
-0.14(-2.82%)
Sep 24, 2021
4.830
5.050
4.180
4.970
76,250
+0.14(+2.90%)
Sep 23, 2021
5.200
5.200
4.680
4.830
46,970
-0.28(-5.48%)
Sep 22, 2021
5.160
5.350
5.100
5.110
58,392
+0.03(+0.59%)
Sep 21, 2021
6.060
6.141
5.002
5.080
215,232
-1.07(-17.40%)
Sep 20, 2021
5.420
7.430
5.115
6.150
2,502,073
+0.76(+14.10%)
Sep 17, 2021
6.070
6.315
5.250
5.390
81,960
-0.51(-8.64%)
Sep 16, 2021
6.370
6.640
5.860
5.900
89,328
-0.37(-5.90%)
Sep 15, 2021
6.520
6.741
6.250
6.270
39,421
-0.23(-3.54%)
Sep 14, 2021
7.190
7.410
6.500
6.500
101,786
-0.80(-10.96%)
Sep 13, 2021
7.500
7.600
7.260
7.300
92,848
-0.19(-2.54%)
Sep 10, 2021
7.550
7.958
7.350
7.490
83,391
-0.11(-1.45%)
Sep 09, 2021
7.370
7.600
7.340
7.600
64,012
+0.17(+2.29%)
Sep 08, 2021
7.260
7.690
7.205
7.430
139,603
+0.04(+0.54%)
Sep 07, 2021
7.160
7.550
7.110
7.390
113,837
+0.03(+0.41%)
Sep 03, 2021
7.120
7.700
7.120
7.360
65,096
+0.02(+0.27%)
Sep 02, 2021
6.760
7.410
6.460
7.340
62,502
+0.64(+9.55%)
Sep 01, 2021
6.500
6.830
6.399
6.700
99,339
-0.01(-0.15%)
Aug 31, 2021
6.350
6.990
6.280
6.710
59,081
+0.35(+5.50%)
Aug 30, 2021
6.250
6.630
6.150
6.360
104,299
+0.00(+0.00%)
Aug 27, 2021
6.420
6.590
6.250
6.360
66,295
-0.04(-0.63%)
Aug 26, 2021
6.350
6.600
5.907
6.400
167,249
-0.36(-5.33%)
Aug 25, 2021
6.390
7.000
6.260
6.760
115,819
+0.37(+5.79%)
Aug 24, 2021
6.340
6.750
6.020
6.390
112,063
+0.12(+1.91%)
Aug 23, 2021
6.310
6.360
5.720
6.270
114,601
+0.25(+4.15%)
Aug 20, 2021
6.100
6.380
5.910
6.020
115,895
+0.02(+0.33%)
Aug 19, 2021
6.250
6.450
5.790
6.000
126,192
-0.25(-4.00%)
Aug 18, 2021
6.560
6.560
6.055
6.250
161,846
-0.27(-4.14%)
Aug 17, 2021
6.520
6.800
6.020
6.520
103,553
+0.18(+2.84%)
Aug 16, 2021
6.260
6.810
5.870
6.340
125,241
+0.16(+2.59%)
Aug 13, 2021
6.920
7.055
6.180
6.180
113,307
-0.71(-10.30%)
Aug 12, 2021
7.500
7.500
6.660
6.890
108,824
-0.31(-4.31%)
Aug 11, 2021
7.510
8.040
7.200
7.200
103,687
-0.28(-3.74%)
Aug 10, 2021
7.840
8.560
7.330
7.480
103,913
-0.22(-2.86%)
Aug 09, 2021
7.480
7.920
7.130
7.700
116,992
+0.05(+0.65%)
Aug 06, 2021
7.200
8.560
7.070
7.650
94,124
+0.38(+5.23%)
Aug 05, 2021
7.050
7.540
7.050
7.270
52,549
+0.22(+3.12%)
Aug 04, 2021
7.400
7.600
6.900
7.050
58,628
-0.28(-3.85%)
Aug 03, 2021
7.500
7.500
7.010
7.332
76,160
+0.21(+2.98%)
Aug 02, 2021
7.280
7.750
6.900
7.120
56,972
-0.17(-2.33%)
Jul 30, 2021
7.250
7.710
6.880
7.290
59,795
+0.15(+2.10%)
Jul 29, 2021
6.930
7.710
6.900
7.140
80,702
-0.06(-0.83%)
Jul 28, 2021
6.760
7.790
6.760
7.200
59,339
+0.61(+9.26%)
Jul 27, 2021
7.590
8.220
6.500
6.590
72,069
-0.93(-12.37%)
Jul 26, 2021
7.610
8.520
7.330
7.520
62,578
-0.31(-3.96%)
Jul 23, 2021
8.910
8.990
7.650
7.830
57,392
-1.07(-12.02%)
Jul 22, 2021
9.250
9.880
8.850
8.900
50,038
-0.51(-5.42%)
Jul 21, 2021
9.460
9.870
8.840
9.410
108,229
+0.07(+0.75%)
Jul 20, 2021
9.000
9.400
8.810
9.340
52,238
+0.25(+2.75%)
Jul 19, 2021
8.450
9.880
7.885
9.090
81,655
-0.15(-1.60%)
Jul 16, 2021
9.000
9.238
9.000
9.238
1,213
+0.24(+2.64%)
Jul 15, 2021
9.140
9.350
9.000
9.000
7,212
-0.20(-2.17%)
Jul 14, 2021
9.400
9.498
9.030
9.200
4,898
-0.20(-2.13%)
Jul 13, 2021
9.420
9.497
9.110
9.400
8,091
-0.26(-2.72%)
Jul 12, 2021
9.240
9.806
9.120
9.663
13,610
+0.15(+1.61%)
Jul 09, 2021
9.847
9.847
9.050
9.510
26,001
-0.16(-1.65%)
Jul 08, 2021
9.290
9.880
9.152
9.670
20,609
+0.42(+4.54%)
Jul 07, 2021
9.650
9.880
9.215
9.250
18,853
-0.44(-4.49%)
Jul 06, 2021
9.980
9.980
9.510
9.685
7,027
-0.60(-5.88%)
Jul 02, 2021
10.01
10.29
9.810
10.29
5,260
+0.19(+1.88%)
Jul 01, 2021
10.00
10.20
10.00
10.10
1,279
+0.10(+1.00%)
Jun 30, 2021
10.80
10.80
9.240
10.00
46,232
-0.51(-4.85%)
Jun 29, 2021
10.66
10.66
10.51
10.51
2,987
-0.06(-0.57%)
Jun 28, 2021
10.63
10.97
10.54
10.57
3,768
-0.23(-2.13%)
Jun 25, 2021
10.81
10.81
10.51
10.80
4,319
+0.00(+0.00%)
Jun 24, 2021
10.80
10.90
10.80
10.80
1,628
-0.01(-0.09%)
Jun 23, 2021
10.95
11.00
10.81
10.81
4,671
-0.14(-1.28%)
Jun 22, 2021
10.84
10.99
10.80
10.95
3,400
-0.04(-0.36%)
Jun 21, 2021
10.90
11.02
10.71
10.99
2,480
+0.12(+1.14%)
Jun 18, 2021
11.49
11.49
10.87
10.87
1,915
-0.13(-1.19%)
Jun 17, 2021
10.91
11.03
10.91
11.00
9,629
+0.12(+1.08%)
Jun 16, 2021
10.99
11.48
10.83
10.88
17,391
-0.30(-2.68%)
Jun 15, 2021
10.62
11.18
10.62
11.18
9,699
+0.11(+0.99%)
Jun 14, 2021
10.60
11.08
10.60
11.07
7,253
-0.36(-3.11%)
Jun 11, 2021
10.90
11.43
10.70
11.43
18,586
+0.44(+3.96%)
Jun 10, 2021
11.15
11.15
10.80
10.99
8,369
+0.04(+0.37%)
Jun 09, 2021
11.01
11.90
10.89
10.95
12,642
-0.02(-0.18%)
Jun 08, 2021
11.39
11.60
10.83
10.97
43,452
-0.33(-2.94%)
Jun 07, 2021
11.45
11.84
10.89
11.30
7,556
-0.23(-1.97%)
Jun 04, 2021
11.39
11.97
11.10
11.53
2,750
+0.14(+1.26%)
Jun 03, 2021
11.24
11.44
11.24
11.39
1,500
+0.07(+0.58%)
Jun 02, 2021
11.13
11.47
11.10
11.32
5,408
+0.32(+2.91%)
Jun 01, 2021
11.79
11.96
10.93
11.00
12,055
-0.65(-5.58%)
May 28, 2021
12.00
12.31
11.55
11.65
24,423
-0.23(-1.94%)
May 27, 2021
12.00
13.00
11.53
11.88
46,649
-0.82(-6.46%)
May 26, 2021
10.60
13.37
10.60
12.70
98,888
+2.30(+22.12%)
May 25, 2021
11.60
13.90
10.40
10.40
450,106
-0.74(-6.62%)
May 24, 2021
11.00
11.28
10.90
11.14
4,153
+0.18(+1.61%)
May 21, 2021
10.88
10.98
10.88
10.96
1,729
+0.36(+3.40%)
May 20, 2021
10.88
10.88
10.60
10.60
1,210
+0.07(+0.63%)
May 19, 2021
11.23
11.23
10.53
10.53
752
-0.49(-4.41%)
May 18, 2021
10.98
11.32
10.70
11.02
2,613
-0.44(-3.81%)
May 17, 2021
10.67
11.46
10.67
11.46
1,016
+0.82(+7.70%)
May 14, 2021
10.56
11.04
10.51
10.64
13,549
+0.12(+1.12%)
May 13, 2021
10.01
11.50
10.01
10.52
26,961
-0.53(-4.75%)
May 12, 2021
11.55
11.60
9.880
11.04
21,725
-0.55(-4.78%)
May 11, 2021
11.85
12.17
11.60
11.60
16,653
-1.39(-10.70%)
May 10, 2021
10.67
13.66
10.67
12.99
103,979
+2.29(+21.40%)
May 06, 2021
10.70
10.70
10.70
239
+0.10(+0.90%)
May 05, 2021
10.60
10.60
10.60
120
+0.00(+0.00%)
May 04, 2021
10.67
10.67
10.00
10.60
1,991
-0.19(-1.72%)
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.