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
Broadway Fin Cp
(NQ:
BYFC
)
4.770
+0.050 (+1.06%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 10, 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 (%)
Mar 31, 2023
1.130
1.130
1.045
1.050
323,539
-0.08(-7.08%)
Mar 30, 2023
1.120
1.130
1.110
1.130
81,140
+0.03(+2.73%)
Mar 29, 2023
1.120
1.130
1.100
1.100
12,964
-0.03(-2.65%)
Mar 28, 2023
1.140
1.140
1.110
1.130
16,919
-0.01(-0.88%)
Mar 27, 2023
1.150
1.150
1.118
1.140
6,536
+0.03(+2.70%)
Mar 24, 2023
1.120
1.120
1.090
1.110
39,261
+0.00(+0.00%)
Mar 23, 2023
1.130
1.170
1.080
1.110
390,555
-0.04(-3.48%)
Mar 22, 2023
1.030
1.170
1.030
1.150
773,683
+0.11(+10.58%)
Mar 21, 2023
1.050
1.060
1.020
1.040
30,505
+0.03(+2.97%)
Mar 20, 2023
1.040
1.050
1.010
1.010
186,532
+0.00(+0.00%)
Mar 17, 2023
1.010
1.080
1.000
1.010
121,301
-0.03(-2.88%)
Mar 16, 2023
0.9900
1.080
0.9898
1.040
137,068
+0.04(+4.42%)
Mar 15, 2023
1.020
1.036
0.9814
0.9960
71,756
-0.04(-4.23%)
Mar 14, 2023
1.050
1.149
1.022
1.040
151,199
+0.04(+4.00%)
Mar 13, 2023
1.060
1.100
0.9232
1.000
504,211
-0.12(-10.71%)
Mar 10, 2023
1.210
1.215
1.100
1.120
360,999
-0.09(-7.44%)
Mar 09, 2023
1.320
1.340
1.200
1.210
97,885
-0.07(-5.47%)
Mar 08, 2023
1.270
1.300
1.260
1.280
42,580
-0.02(-1.54%)
Mar 07, 2023
1.300
1.315
1.280
1.300
79,442
-0.01(-0.76%)
Mar 06, 2023
1.300
1.350
1.295
1.310
116,279
+0.00(+0.00%)
Mar 03, 2023
1.280
1.320
1.280
1.310
139,204
+0.01(+0.77%)
Mar 02, 2023
1.300
1.323
1.270
1.300
277,822
+0.00(+0.00%)
Mar 01, 2023
1.320
1.320
1.300
1.300
47,965
-0.01(-0.76%)
Feb 28, 2023
1.300
1.330
1.300
1.310
70,565
+0.01(+0.77%)
Feb 27, 2023
1.300
1.315
1.280
1.300
97,902
+0.00(+0.00%)
Feb 24, 2023
1.320
1.320
1.295
1.300
63,387
+0.00(+0.00%)
Feb 23, 2023
1.330
1.328
1.274
1.300
47,809
+0.00(+0.00%)
Feb 22, 2023
1.220
1.320
1.220
1.300
283,067
+0.00(+0.00%)
Feb 21, 2023
1.370
1.370
1.300
1.300
58,115
-0.01(-1.14%)
Feb 17, 2023
1.290
1.320
1.290
1.315
21,233
+0.01(+1.15%)
Feb 16, 2023
1.280
1.320
1.280
1.300
37,263
+0.00(+0.00%)
Feb 15, 2023
1.320
1.330
1.300
1.300
37,596
-0.03(-2.26%)
Feb 14, 2023
1.310
1.330
1.310
1.330
14,057
+0.02(+1.53%)
Feb 13, 2023
1.360
1.360
1.240
1.310
78,079
+0.00(+0.00%)
Feb 10, 2023
1.370
1.370
1.300
1.310
63,435
-0.01(-0.76%)
Feb 09, 2023
1.370
1.370
1.280
1.320
129,965
+0.01(+0.76%)
Feb 08, 2023
1.375
1.375
1.300
1.310
43,440
-0.03(-2.24%)
Feb 07, 2023
1.420
1.420
1.320
1.340
24,639
+0.03(+2.29%)
Feb 06, 2023
1.310
1.350
1.310
1.310
35,175
-0.02(-1.50%)
Feb 03, 2023
1.340
1.340
1.303
1.330
34,591
-0.01(-0.46%)
Feb 02, 2023
1.400
1.400
1.296
1.336
43,108
-0.00(-0.29%)
Feb 01, 2023
1.310
1.420
1.300
1.340
128,196
+0.04(+3.08%)
Jan 31, 2023
1.300
1.310
1.275
1.300
84,451
+0.00(+0.00%)
Jan 30, 2023
1.290
1.320
1.280
1.300
130,988
-0.01(-0.76%)
Jan 27, 2023
1.151
1.310
1.151
1.310
271,868
+0.17(+14.91%)
Jan 26, 2023
1.130
1.160
1.130
1.140
28,586
+0.00(+0.00%)
Jan 25, 2023
1.140
1.160
1.130
1.140
32,919
-0.04(-3.39%)
Jan 24, 2023
1.150
1.180
1.120
1.180
42,489
+0.05(+4.42%)
Jan 23, 2023
1.090
1.130
1.040
1.130
301,556
+0.08(+7.62%)
Jan 20, 2023
1.060
1.080
1.040
1.050
208,018
+0.00(+0.00%)
Jan 19, 2023
1.030
1.060
1.030
1.050
37,246
+0.01(+0.96%)
Jan 18, 2023
1.040
1.070
1.030
1.040
246,971
+0.01(+0.48%)
Jan 17, 2023
1.050
1.060
1.034
1.035
46,820
-0.01(-0.48%)
Jan 13, 2023
1.040
1.075
1.035
1.040
88,469
+0.00(+0.00%)
Jan 12, 2023
1.030
1.040
1.010
1.040
56,234
+0.00(+0.00%)
Jan 11, 2023
1.000
1.059
0.9901
1.040
730,427
+0.04(+4.01%)
Jan 10, 2023
0.9700
1.000
0.9700
0.9999
143,558
+0.01(+1.00%)
Jan 09, 2023
1.000
1.000
0.9700
0.9900
26,260
+0.02(+2.06%)
Jan 06, 2023
0.9900
1.010
0.9521
0.9700
47,095
-0.02(-1.52%)
Jan 05, 2023
1.021
1.021
0.9639
0.9850
72,842
-0.04(-3.43%)
Jan 04, 2023
1.050
1.050
1.000
1.020
73,050
+0.00(+0.00%)
Jan 03, 2023
0.9800
1.050
0.9800
1.020
68,371
+0.01(+0.99%)
Dec 30, 2022
1.020
1.040
0.9600
1.010
159,603
-0.04(-3.81%)
Dec 29, 2022
1.040
1.165
1.030
1.050
450,509
-0.01(-0.94%)
Dec 28, 2022
0.9549
1.070
0.9106
1.060
245,984
+0.12(+12.36%)
Dec 27, 2022
0.9291
0.9500
0.8843
0.9434
56,303
-0.00(-0.43%)
Dec 23, 2022
0.8825
0.9489
0.8511
0.9475
94,479
+0.08(+8.78%)
Dec 22, 2022
0.8500
0.8934
0.8500
0.8710
36,321
-0.00(-0.17%)
Dec 21, 2022
0.8472
0.8897
0.8350
0.8725
64,897
+0.02(+2.70%)
Dec 20, 2022
0.8289
0.8600
0.8289
0.8496
49,512
+0.00(+0.32%)
Dec 19, 2022
0.8500
0.8586
0.8401
0.8469
8,680
-0.00(-0.36%)
Dec 16, 2022
0.8700
0.8934
0.8500
0.8500
41,206
+0.00(+0.08%)
Dec 15, 2022
0.8700
0.8701
0.8304
0.8493
338,445
-0.02(-2.12%)
Dec 14, 2022
0.8600
0.8900
0.8411
0.8677
187,548
-0.01(-1.40%)
Dec 13, 2022
0.8810
0.8878
0.8699
0.8800
30,350
-0.00(-0.02%)
Dec 12, 2022
0.8900
0.9100
0.8610
0.8802
64,061
-0.01(-1.44%)
Dec 09, 2022
0.9000
0.9100
0.8800
0.8931
86,627
-0.01(-0.77%)
Dec 08, 2022
0.9000
0.9400
0.8900
0.9000
115,472
+0.00(+0.00%)
Dec 07, 2022
0.8800
0.9198
0.8800
0.9000
92,381
-0.00(-0.07%)
Dec 06, 2022
0.9399
0.9399
0.8800
0.9006
93,926
-0.03(-3.17%)
Dec 05, 2022
0.9450
0.9500
0.9300
0.9301
45,214
-0.03(-2.96%)
Dec 02, 2022
0.9400
0.9589
0.9400
0.9585
27,262
+0.02(+2.50%)
Dec 01, 2022
0.9700
0.9700
0.9350
0.9351
37,445
-0.02(-1.84%)
Nov 30, 2022
0.9500
0.9700
0.9416
0.9526
15,249
+0.01(+0.69%)
Nov 29, 2022
0.9600
0.9700
0.9409
0.9461
82,456
-0.00(-0.41%)
Nov 28, 2022
0.9862
1.000
0.9403
0.9500
38,476
-0.05(-4.52%)
Nov 25, 2022
1.000
1.000
0.9782
0.9950
4,981
-0.01(-1.00%)
Nov 23, 2022
0.9850
1.010
0.9818
1.005
25,113
+0.04(+4.13%)
Nov 22, 2022
1.000
1.010
0.9600
0.9651
52,789
-0.02(-1.72%)
Nov 21, 2022
1.000
1.010
0.9501
0.9820
35,481
-0.02(-1.80%)
Nov 18, 2022
1.040
1.040
0.9800
1.000
60,015
-0.03(-2.91%)
Nov 17, 2022
1.010
1.040
1.010
1.030
21,556
-0.02(-1.90%)
Nov 16, 2022
1.050
1.070
1.000
1.050
103,859
+0.00(+0.00%)
Nov 15, 2022
1.050
1.060
1.040
1.050
245,055
+0.01(+0.96%)
Nov 14, 2022
1.030
1.080
1.030
1.040
59,704
+0.01(+0.97%)
Nov 11, 2022
1.040
1.040
1.020
1.030
62,130
-0.01(-0.96%)
Nov 10, 2022
1.060
1.060
1.010
1.040
76,177
+0.02(+1.96%)
Nov 09, 2022
1.070
1.086
0.9962
1.020
99,625
-0.05(-4.36%)
Nov 08, 2022
1.100
1.100
1.060
1.067
42,174
-0.03(-2.60%)
Nov 07, 2022
1.090
1.100
1.080
1.095
74,315
+0.02(+2.34%)
Nov 04, 2022
1.150
1.160
1.060
1.070
51,520
-0.06(-5.33%)
Nov 03, 2022
1.150
1.151
1.130
1.130
135,566
-0.01(-1.29%)
Nov 02, 2022
1.140
1.168
1.140
1.145
46,157
-0.00(-0.43%)
Nov 01, 2022
1.140
1.168
1.130
1.150
34,285
+0.02(+1.77%)
Oct 31, 2022
1.170
1.170
1.130
1.130
28,332
+0.01(+0.89%)
Oct 28, 2022
1.140
1.161
1.120
1.120
31,408
-0.02(-1.75%)
Oct 27, 2022
1.130
1.170
1.120
1.140
75,005
+0.03(+2.70%)
Oct 26, 2022
1.110
1.132
1.100
1.110
79,297
+0.04(+3.75%)
Oct 25, 2022
1.020
1.090
1.020
1.070
82,180
+0.09(+9.49%)
Oct 24, 2022
1.050
1.080
0.9621
0.9772
175,517
-0.10(-9.52%)
Oct 21, 2022
1.130
1.150
1.070
1.080
1,277,236
-0.02(-1.82%)
Oct 20, 2022
1.100
1.110
1.086
1.100
214,405
+0.01(+0.92%)
Oct 19, 2022
1.120
1.130
1.090
1.090
147,802
-0.03(-2.68%)
Oct 18, 2022
1.100
1.140
1.100
1.120
22,217
-0.02(-1.75%)
Oct 17, 2022
1.120
1.180
1.100
1.140
55,821
+0.01(+0.88%)
Oct 14, 2022
1.130
1.154
1.106
1.130
28,748
+0.01(+0.89%)
Oct 13, 2022
1.120
1.140
1.098
1.120
42,390
+0.00(+0.00%)
Oct 12, 2022
1.120
1.140
1.095
1.120
198,848
+0.02(+1.82%)
Oct 11, 2022
1.160
1.160
1.090
1.100
241,973
-0.06(-5.17%)
Oct 10, 2022
1.200
1.210
1.130
1.160
94,641
+0.00(+0.00%)
Oct 07, 2022
1.170
1.268
1.150
1.160
268,763
+0.05(+4.50%)
Oct 06, 2022
1.170
1.170
1.110
1.110
36,387
-0.04(-3.48%)
Oct 05, 2022
1.170
1.180
1.130
1.150
72,135
+0.02(+1.77%)
Oct 04, 2022
1.240
1.240
1.110
1.130
100,462
-0.09(-7.38%)
Oct 03, 2022
1.140
1.230
1.135
1.220
94,853
+0.09(+7.96%)
Sep 30, 2022
1.130
1.200
1.130
1.130
49,511
+0.00(+0.00%)
Sep 29, 2022
1.150
1.160
1.110
1.130
45,325
-0.01(-0.88%)
Sep 28, 2022
1.150
1.180
1.100
1.140
30,499
+0.02(+1.79%)
Sep 27, 2022
1.140
1.160
1.074
1.120
83,010
+0.00(+0.05%)
Sep 26, 2022
1.090
1.120
1.090
1.119
7,215
-0.00(-0.05%)
Sep 23, 2022
1.180
1.180
1.106
1.120
34,929
-0.03(-2.61%)
Sep 22, 2022
1.120
1.170
1.100
1.150
168,548
+0.00(+0.00%)
Sep 21, 2022
1.110
1.170
1.095
1.150
31,299
+0.05(+4.55%)
Sep 20, 2022
1.090
1.110
1.054
1.100
37,293
+0.00(+0.00%)
Sep 19, 2022
1.140
1.140
1.097
1.100
23,110
-0.04(-3.51%)
Sep 16, 2022
1.100
1.140
1.100
1.140
153,612
+0.03(+2.70%)
Sep 15, 2022
1.140
1.140
1.100
1.110
12,992
+0.00(+0.00%)
Sep 14, 2022
1.130
1.140
1.100
1.110
39,725
-0.02(-1.77%)
Sep 13, 2022
1.110
1.150
1.091
1.130
35,010
-0.03(-2.59%)
Sep 12, 2022
1.150
1.180
1.105
1.160
31,540
+0.01(+0.87%)
Sep 09, 2022
1.120
1.150
1.120
1.150
53,808
+0.03(+3.14%)
Sep 08, 2022
1.110
1.140
1.100
1.115
35,992
-0.01(-1.33%)
Sep 07, 2022
1.110
1.130
1.090
1.130
67,408
+0.02(+1.80%)
Sep 06, 2022
1.110
1.120
1.090
1.110
10,986
+0.00(+0.00%)
Sep 02, 2022
1.100
1.111
1.080
1.110
73,361
+0.00(+0.00%)
Sep 01, 2022
1.130
1.130
1.070
1.110
54,126
+0.02(+1.83%)
Aug 31, 2022
1.110
1.120
1.085
1.090
38,993
-0.02(-1.80%)
Aug 30, 2022
1.110
1.120
1.060
1.110
38,836
+0.00(+0.00%)
Aug 29, 2022
1.110
1.120
1.080
1.110
17,703
-0.02(-1.77%)
Aug 26, 2022
1.140
1.140
1.090
1.130
75,694
-0.02(-1.31%)
Aug 25, 2022
1.110
1.160
1.110
1.145
66,282
+0.03(+2.84%)
Aug 24, 2022
1.070
1.120
1.050
1.113
544,552
+0.04(+3.68%)
Aug 23, 2022
1.080
1.100
1.064
1.074
133,546
+0.00(+0.36%)
Aug 22, 2022
1.100
1.100
1.070
1.070
74,716
-0.01(-0.93%)
Aug 19, 2022
1.070
1.099
1.070
1.080
51,286
-0.02(-1.82%)
Aug 18, 2022
1.090
1.120
1.090
1.100
50,154
-0.01(-0.90%)
Aug 17, 2022
1.140
1.138
1.100
1.110
131,069
-0.03(-2.63%)
Aug 16, 2022
1.120
1.150
1.110
1.140
93,857
+0.01(+0.88%)
Aug 15, 2022
1.120
1.150
1.100
1.130
91,556
-0.02(-1.74%)
Aug 12, 2022
1.140
1.150
1.115
1.150
67,586
+0.02(+1.77%)
Aug 11, 2022
1.150
1.150
1.120
1.130
62,687
-0.01(-0.44%)
Aug 10, 2022
1.130
1.140
1.090
1.135
196,937
+0.04(+4.13%)
Aug 09, 2022
1.050
1.110
1.050
1.090
169,618
+0.04(+3.81%)
Aug 08, 2022
1.020
1.070
1.020
1.050
214,044
+0.02(+1.94%)
Aug 05, 2022
1.030
1.060
1.020
1.030
36,071
-0.03(-2.83%)
Aug 04, 2022
0.9700
1.070
0.9700
1.060
342,281
+0.08(+8.56%)
Aug 03, 2022
1.000
1.030
0.9700
0.9764
116,046
-0.02(-2.01%)
Aug 02, 2022
0.9600
1.010
0.9301
0.9964
1,389,113
+0.03(+3.16%)
Aug 01, 2022
0.9500
0.9780
0.9300
0.9659
125,884
+0.01(+1.19%)
Jul 29, 2022
0.9453
0.9680
0.9200
0.9545
143,677
-0.00(-0.08%)
Jul 28, 2022
0.9304
0.9597
0.9301
0.9553
147,160
+0.01(+1.08%)
Jul 27, 2022
0.9400
0.9759
0.9300
0.9451
172,934
+0.00(+0.19%)
Jul 26, 2022
0.9400
0.9780
0.9350
0.9433
26,773
-0.02(-1.70%)
Jul 25, 2022
0.9400
0.9800
0.9310
0.9596
101,313
+0.02(+2.09%)
Jul 22, 2022
0.9800
0.9978
0.9350
0.9400
93,594
-0.05(-5.30%)
Jul 21, 2022
1.010
1.010
0.9620
0.9926
61,415
+0.00(+0.06%)
Jul 20, 2022
0.9900
1.030
0.9806
0.9920
236,087
+0.01(+0.65%)
Jul 19, 2022
1.000
1.020
0.9753
0.9856
567,885
+0.01(+0.57%)
Jul 18, 2022
0.9800
1.020
0.9755
0.9800
230,360
-0.00(-0.18%)
Jul 15, 2022
0.9725
1.000
0.9500
0.9818
58,326
+0.02(+2.45%)
Jul 14, 2022
0.9800
0.9979
0.9398
0.9583
81,795
-0.03(-3.39%)
Jul 13, 2022
0.9700
1.010
0.9538
0.9919
165,466
+0.03(+2.63%)
Jul 12, 2022
0.9700
1.000
0.9550
0.9665
735,729
-0.02(-1.54%)
Jul 11, 2022
1.010
1.010
0.9660
0.9816
80,095
-0.02(-1.84%)
Jul 08, 2022
0.9900
1.020
0.9800
1.000
134,038
+0.01(+1.01%)
Jul 07, 2022
0.9900
1.030
0.9723
0.9900
245,915
+0.02(+2.27%)
Jul 06, 2022
0.9600
1.010
0.9601
0.9680
274,856
-0.01(-1.22%)
Jul 05, 2022
1.020
1.040
0.9600
0.9800
195,331
-0.05(-4.85%)
Jul 01, 2022
1.040
1.060
1.013
1.030
347,008
-0.03(-2.83%)
Jun 30, 2022
1.030
1.060
1.015
1.060
194,920
+0.02(+1.92%)
Jun 29, 2022
1.050
1.070
1.010
1.040
340,632
+0.01(+0.97%)
Jun 28, 2022
1.070
1.110
1.030
1.030
132,161
-0.04(-3.74%)
Jun 27, 2022
1.120
1.140
1.070
1.070
111,759
-0.06(-5.31%)
Jun 24, 2022
1.070
1.150
1.070
1.130
152,698
+0.03(+2.73%)
Jun 23, 2022
1.200
1.210
0.8800
1.100
1,771,019
-0.11(-9.09%)
Jun 22, 2022
1.280
1.298
1.210
1.210
395,713
-0.05(-3.97%)
Jun 21, 2022
1.390
1.400
1.260
1.260
604,503
-0.11(-8.03%)
Jun 17, 2022
1.360
1.434
1.330
1.370
508,894
+0.00(+0.00%)
Jun 16, 2022
1.490
1.500
1.370
1.370
436,156
-0.12(-8.05%)
Jun 15, 2022
1.500
1.550
1.450
1.490
376,249
+0.01(+0.68%)
Jun 14, 2022
1.480
1.520
1.467
1.480
295,943
+0.01(+0.68%)
Jun 13, 2022
1.600
1.620
1.470
1.470
708,063
-0.16(-9.82%)
Jun 10, 2022
1.520
1.650
1.502
1.630
759,891
+0.06(+3.82%)
Jun 09, 2022
1.580
1.630
1.520
1.570
209,667
-0.08(-4.85%)
Jun 08, 2022
1.600
1.700
1.600
1.650
650,454
+0.10(+6.45%)
Jun 07, 2022
1.550
1.610
1.460
1.550
662,209
+0.06(+4.03%)
Jun 06, 2022
1.760
1.890
1.460
1.490
1,938,757
-0.23(-13.37%)
Jun 03, 2022
1.710
1.740
1.660
1.720
278,495
+0.00(+0.00%)
Jun 02, 2022
1.700
1.750
1.690
1.720
371,771
+0.04(+2.38%)
Jun 01, 2022
1.780
1.780
1.640
1.680
335,947
-0.07(-4.00%)
May 31, 2022
1.740
1.820
1.650
1.750
806,608
+0.01(+0.86%)
May 27, 2022
1.560
1.780
1.550
1.735
1,466,893
+0.20(+13.03%)
May 26, 2022
1.550
1.551
1.520
1.535
210,059
+0.00(+0.24%)
May 25, 2022
1.520
1.550
1.490
1.531
196,669
+0.00(+0.08%)
May 24, 2022
1.510
1.530
1.473
1.530
72,708
-0.01(-0.65%)
May 23, 2022
1.500
1.560
1.500
1.540
243,993
+0.03(+1.99%)
May 20, 2022
1.550
1.550
1.480
1.510
237,340
-0.04(-2.58%)
May 19, 2022
1.450
1.570
1.450
1.550
60,477
+0.08(+5.44%)
May 18, 2022
1.560
1.610
1.450
1.470
302,386
-0.09(-5.77%)
May 17, 2022
1.590
1.600
1.500
1.560
309,951
+0.02(+1.30%)
May 16, 2022
1.450
1.610
1.450
1.540
786,286
+0.11(+7.69%)
May 13, 2022
1.400
1.500
1.400
1.430
74,658
+0.02(+1.42%)
May 12, 2022
1.400
1.420
1.250
1.410
165,551
+0.01(+0.71%)
May 11, 2022
1.500
1.540
1.400
1.400
170,850
-0.10(-6.35%)
May 10, 2022
1.480
1.554
1.460
1.495
216,211
+0.03(+1.70%)
May 09, 2022
1.600
1.620
1.420
1.470
306,621
-0.11(-6.96%)
May 06, 2022
1.600
1.640
1.540
1.580
277,160
-0.04(-2.47%)
May 05, 2022
1.550
1.650
1.535
1.620
671,315
+0.07(+4.52%)
May 04, 2022
1.480
1.553
1.475
1.550
174,624
+0.08(+5.44%)
May 03, 2022
1.500
1.500
1.450
1.470
94,543
+0.00(+0.00%)
May 02, 2022
1.460
1.500
1.440
1.470
49,989
+0.02(+1.38%)
Apr 29, 2022
1.460
1.500
1.429
1.450
50,391
-0.01(-0.68%)
Apr 28, 2022
1.480
1.490
1.430
1.460
39,366
+0.00(+0.00%)
Apr 27, 2022
1.480
1.530
1.440
1.460
42,270
+0.01(+0.69%)
Apr 26, 2022
1.510
1.520
1.450
1.450
89,195
-0.07(-4.61%)
Apr 25, 2022
1.550
1.560
1.470
1.520
97,743
-0.05(-3.18%)
Apr 22, 2022
1.600
1.650
1.560
1.570
70,164
-0.05(-3.09%)
Apr 21, 2022
1.650
1.670
1.600
1.620
57,417
-0.03(-1.82%)
Apr 20, 2022
1.670
1.710
1.640
1.650
263,611
-0.03(-1.79%)
Apr 19, 2022
1.570
1.700
1.570
1.680
143,209
+0.10(+6.33%)
Apr 18, 2022
1.580
1.590
1.530
1.580
60,725
+0.00(+0.00%)
Apr 14, 2022
1.570
1.605
1.560
1.580
54,794
+0.01(+0.64%)
Apr 13, 2022
1.550
1.600
1.550
1.570
48,866
-0.01(-0.63%)
Apr 12, 2022
1.640
1.690
1.580
1.580
594,798
-0.04(-2.47%)
Apr 11, 2022
1.560
1.690
1.560
1.620
272,463
+0.08(+5.19%)
Apr 08, 2022
1.490
1.560
1.470
1.540
82,334
+0.04(+2.67%)
Apr 07, 2022
1.510
1.543
1.477
1.500
38,813
-0.01(-0.66%)
Apr 06, 2022
1.600
1.600
1.510
1.510
38,313
-0.07(-4.43%)
Apr 05, 2022
1.650
1.650
1.560
1.580
27,679
+0.00(+0.00%)
Apr 04, 2022
1.610
1.650
1.562
1.580
26,049
+0.00(+0.00%)
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.