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
NN Inc
(NQ:
NNBR
)
3.330
-0.210 (-5.93%)
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 28, 2023
1.040
1.100
1.030
1.080
96,984
+0.06(+5.88%)
Apr 27, 2023
1.020
1.070
1.000
1.020
457,119
+0.00(+0.00%)
Apr 26, 2023
1.080
1.100
1.020
1.020
311,867
-0.06(-5.56%)
Apr 25, 2023
1.140
1.150
1.070
1.080
339,463
-0.07(-6.09%)
Apr 24, 2023
1.090
1.170
1.055
1.150
273,782
+0.06(+5.50%)
Apr 21, 2023
1.070
1.090
1.050
1.090
173,287
+0.01(+0.46%)
Apr 20, 2023
1.120
1.130
1.080
1.085
102,568
-0.01(-0.46%)
Apr 19, 2023
1.090
1.160
1.090
1.090
85,269
-0.02(-1.80%)
Apr 18, 2023
1.140
1.161
1.070
1.110
289,346
-0.04(-3.48%)
Apr 17, 2023
1.060
1.165
1.060
1.150
204,233
+0.11(+10.58%)
Apr 14, 2023
1.080
1.089
1.040
1.040
517,064
-0.02(-1.89%)
Apr 13, 2023
1.090
1.090
1.060
1.060
340,536
+0.01(+0.95%)
Apr 12, 2023
1.070
1.110
1.040
1.050
384,907
-0.02(-1.87%)
Apr 11, 2023
1.080
1.100
1.060
1.070
292,390
+0.00(+0.00%)
Apr 10, 2023
1.100
1.120
1.050
1.070
310,595
-0.02(-1.83%)
Apr 06, 2023
1.080
1.130
1.070
1.090
159,012
+0.00(+0.00%)
Apr 05, 2023
1.070
1.090
1.030
1.090
634,864
+0.06(+5.83%)
Apr 04, 2023
1.060
1.088
1.010
1.030
220,584
-0.01(-0.96%)
Apr 03, 2023
1.070
1.070
1.000
1.040
578,342
-0.03(-2.80%)
Mar 31, 2023
1.000
1.070
0.9900
1.070
689,091
+0.09(+9.18%)
Mar 30, 2023
1.010
1.010
0.9700
0.9800
419,853
-0.02(-2.00%)
Mar 29, 2023
1.000
1.030
0.9670
1.000
450,362
+0.00(+0.00%)
Mar 28, 2023
1.010
1.080
0.9820
1.000
247,729
-0.01(-0.99%)
Mar 27, 2023
1.080
1.120
1.000
1.010
130,288
-0.06(-5.61%)
Mar 24, 2023
1.060
1.098
1.010
1.070
202,771
-0.02(-1.83%)
Mar 23, 2023
1.110
1.210
1.060
1.090
176,222
-0.03(-2.68%)
Mar 22, 2023
1.220
1.282
1.100
1.120
252,282
-0.09(-7.44%)
Mar 21, 2023
1.280
1.320
1.210
1.210
146,942
-0.05(-3.97%)
Mar 20, 2023
1.220
1.363
1.200
1.260
99,284
+0.07(+5.88%)
Mar 17, 2023
1.250
1.280
1.150
1.190
397,876
-0.06(-4.80%)
Mar 16, 2023
1.260
1.330
1.210
1.250
120,679
-0.02(-1.57%)
Mar 15, 2023
1.410
1.450
1.250
1.270
69,731
-0.15(-10.56%)
Mar 14, 2023
1.410
1.570
1.410
1.420
105,655
+0.06(+4.41%)
Mar 13, 2023
1.370
1.440
1.350
1.360
108,398
-0.05(-3.55%)
Mar 10, 2023
1.550
1.590
1.360
1.410
485,632
-0.20(-12.42%)
Mar 09, 2023
1.870
1.909
1.540
1.610
428,803
-0.24(-12.97%)
Mar 08, 2023
1.940
1.960
1.825
1.850
186,834
-0.11(-5.61%)
Mar 07, 2023
1.990
2.010
1.900
1.960
168,175
+0.01(+0.51%)
Mar 06, 2023
1.860
2.030
1.860
1.950
382,183
+0.10(+5.41%)
Mar 03, 2023
1.860
1.930
1.840
1.850
180,863
-0.02(-1.07%)
Mar 02, 2023
1.780
1.870
1.780
1.870
31,571
+0.06(+3.31%)
Mar 01, 2023
1.840
1.885
1.790
1.810
88,069
-0.03(-1.63%)
Feb 28, 2023
1.920
1.980
1.840
1.840
50,170
-0.08(-4.17%)
Feb 27, 2023
1.920
1.970
1.910
1.920
49,981
-0.01(-0.26%)
Feb 24, 2023
1.920
1.950
1.880
1.925
38,064
+0.01(+0.26%)
Feb 23, 2023
1.960
2.050
1.900
1.920
32,820
-0.05(-2.54%)
Feb 22, 2023
2.000
2.045
1.970
1.970
37,989
-0.06(-2.96%)
Feb 21, 2023
2.190
2.190
2.030
2.030
47,830
-0.16(-7.31%)
Feb 17, 2023
2.200
2.215
2.160
2.190
15,246
-0.04(-1.79%)
Feb 16, 2023
2.180
2.250
2.180
2.230
46,187
+0.03(+1.36%)
Feb 15, 2023
2.160
2.240
2.160
2.200
69,347
+0.01(+0.46%)
Feb 14, 2023
2.170
2.210
2.150
2.190
64,632
+0.01(+0.46%)
Feb 13, 2023
2.080
2.210
2.070
2.180
106,714
+0.05(+2.35%)
Feb 10, 2023
2.190
2.210
2.130
2.130
23,393
-0.04(-1.84%)
Feb 09, 2023
2.210
2.210
2.130
2.170
139,434
-0.03(-1.36%)
Feb 08, 2023
2.170
2.250
2.139
2.200
45,260
+0.00(+0.00%)
Feb 07, 2023
2.250
2.300
2.140
2.200
132,820
-0.09(-3.93%)
Feb 06, 2023
2.380
2.394
2.225
2.290
137,673
-0.07(-2.97%)
Feb 03, 2023
2.290
2.480
2.250
2.360
236,050
+0.06(+2.61%)
Feb 02, 2023
2.250
2.350
2.210
2.300
327,165
+0.05(+2.22%)
Feb 01, 2023
2.080
2.340
2.070
2.250
396,765
+0.19(+9.22%)
Jan 31, 2023
2.120
2.180
2.040
2.060
192,996
-0.06(-2.60%)
Jan 30, 2023
2.130
2.190
2.030
2.115
271,842
-0.00(-0.24%)
Jan 27, 2023
2.180
2.180
2.089
2.120
73,039
-0.08(-3.64%)
Jan 26, 2023
2.110
2.220
2.080
2.200
122,837
+0.08(+3.77%)
Jan 25, 2023
2.080
2.150
1.970
2.120
92,530
+0.05(+2.42%)
Jan 24, 2023
2.060
2.100
2.030
2.070
94,773
+0.00(+0.00%)
Jan 23, 2023
1.980
2.080
1.950
2.070
71,482
+0.12(+6.15%)
Jan 20, 2023
1.870
1.970
1.870
1.950
68,139
+0.07(+3.72%)
Jan 19, 2023
1.910
1.940
1.800
1.880
81,853
-0.09(-4.57%)
Jan 18, 2023
1.970
2.050
1.920
1.970
221,654
+0.01(+0.51%)
Jan 17, 2023
2.060
2.090
1.950
1.960
76,351
-0.09(-4.39%)
Jan 13, 2023
1.880
2.080
1.843
2.050
330,631
+0.17(+9.04%)
Jan 12, 2023
1.780
1.880
1.780
1.880
112,725
+0.10(+5.62%)
Jan 11, 2023
1.800
1.800
1.700
1.780
96,791
+0.01(+0.56%)
Jan 10, 2023
1.700
1.800
1.700
1.770
152,712
+0.07(+4.12%)
Jan 09, 2023
1.650
1.750
1.610
1.700
149,881
+0.05(+3.03%)
Jan 06, 2023
1.520
1.670
1.490
1.650
183,293
+0.15(+10.00%)
Jan 05, 2023
1.550
1.550
1.490
1.500
17,983
-0.04(-2.60%)
Jan 04, 2023
1.530
1.540
1.460
1.540
112,370
+0.00(+0.00%)
Jan 03, 2023
1.500
1.590
1.450
1.540
168,308
+0.04(+2.67%)
Dec 30, 2022
1.370
1.510
1.370
1.500
249,470
+0.10(+7.14%)
Dec 29, 2022
1.290
1.410
1.280
1.400
280,633
+0.11(+8.53%)
Dec 28, 2022
1.400
1.400
1.250
1.290
396,558
-0.10(-7.19%)
Dec 27, 2022
1.440
1.450
1.380
1.390
363,291
-0.06(-4.14%)
Dec 23, 2022
1.400
1.500
1.400
1.450
358,701
+0.02(+1.40%)
Dec 22, 2022
1.580
1.620
1.380
1.430
470,044
-0.14(-8.92%)
Dec 21, 2022
1.610
1.640
1.550
1.570
185,126
-0.04(-2.48%)
Dec 20, 2022
1.610
1.650
1.600
1.610
96,552
-0.01(-0.62%)
Dec 19, 2022
1.650
1.700
1.570
1.620
130,686
-0.03(-1.82%)
Dec 16, 2022
1.670
1.700
1.579
1.650
245,179
-0.04(-2.37%)
Dec 15, 2022
1.700
1.760
1.670
1.690
78,934
-0.05(-2.87%)
Dec 14, 2022
1.770
1.790
1.714
1.740
72,748
-0.03(-1.69%)
Dec 13, 2022
1.820
1.860
1.770
1.770
124,212
-0.03(-1.67%)
Dec 12, 2022
1.670
1.830
1.670
1.800
154,589
+0.12(+7.14%)
Dec 09, 2022
1.700
1.700
1.600
1.680
355,215
+0.01(+0.60%)
Dec 08, 2022
1.730
1.750
1.640
1.670
175,615
-0.06(-3.47%)
Dec 07, 2022
1.780
1.790
1.710
1.730
114,399
-0.05(-2.81%)
Dec 06, 2022
1.800
1.830
1.770
1.780
64,103
-0.04(-2.47%)
Dec 05, 2022
1.790
1.870
1.770
1.825
216,289
+0.04(+2.53%)
Dec 02, 2022
1.850
1.890
1.720
1.780
211,770
-0.09(-4.81%)
Dec 01, 2022
1.900
1.910
1.860
1.870
31,374
-0.04(-2.09%)
Nov 30, 2022
1.950
1.970
1.850
1.910
161,293
-0.02(-1.04%)
Nov 29, 2022
1.950
2.010
1.900
1.930
489,178
+0.05(+2.66%)
Nov 28, 2022
1.950
2.010
1.860
1.880
213,506
-0.09(-4.33%)
Nov 25, 2022
1.990
2.000
1.930
1.965
227,103
+0.02(+0.77%)
Nov 23, 2022
1.930
1.980
1.920
1.950
197,437
+0.00(+0.00%)
Nov 22, 2022
1.970
2.010
1.910
1.950
181,509
+0.00(+0.00%)
Nov 21, 2022
1.920
2.130
1.870
1.950
679,608
+0.00(+0.00%)
Nov 18, 2022
1.980
2.000
1.860
1.950
232,823
+0.05(+2.63%)
Nov 17, 2022
1.930
1.980
1.830
1.900
153,489
-0.05(-2.56%)
Nov 16, 2022
1.960
1.970
1.860
1.950
144,656
-0.01(-0.51%)
Nov 15, 2022
2.020
2.020
1.910
1.960
175,919
+0.01(+0.51%)
Nov 14, 2022
1.950
1.990
1.910
1.950
200,782
+0.01(+0.52%)
Nov 11, 2022
1.940
2.100
1.920
1.940
297,287
+0.00(+0.00%)
Nov 10, 2022
1.950
2.040
1.900
1.940
214,432
+0.02(+1.04%)
Nov 09, 2022
1.970
1.970
1.820
1.920
58,370
-0.08(-4.00%)
Nov 08, 2022
2.060
2.070
1.980
2.000
20,544
-0.07(-3.38%)
Nov 07, 2022
2.040
2.090
1.955
2.070
54,295
+0.06(+2.99%)
Nov 04, 2022
2.040
2.070
1.950
2.010
137,870
-0.03(-1.47%)
Nov 03, 2022
2.110
2.110
1.990
2.040
155,438
-0.05(-2.39%)
Nov 02, 2022
2.550
2.570
2.030
2.090
172,111
-0.46(-17.88%)
Nov 01, 2022
2.590
2.630
2.361
2.545
300,798
+0.05(+2.21%)
Oct 31, 2022
2.300
2.524
2.300
2.490
232,705
+0.16(+6.87%)
Oct 28, 2022
2.230
2.330
2.220
2.330
93,727
+0.08(+3.56%)
Oct 27, 2022
2.240
2.320
2.220
2.250
106,596
+0.01(+0.45%)
Oct 26, 2022
2.150
2.284
2.149
2.240
167,576
+0.07(+3.23%)
Oct 25, 2022
2.050
2.180
2.040
2.170
109,853
+0.08(+3.83%)
Oct 24, 2022
1.940
2.100
1.940
2.090
207,469
+0.09(+4.50%)
Oct 21, 2022
1.905
2.050
1.865
2.000
83,477
+0.04(+2.04%)
Oct 20, 2022
1.945
2.000
1.945
1.960
45,679
+0.00(+0.00%)
Oct 19, 2022
1.890
1.970
1.880
1.960
113,310
+0.03(+1.82%)
Oct 18, 2022
1.860
1.940
1.860
1.925
95,579
+0.08(+4.62%)
Oct 17, 2022
1.841
1.873
1.800
1.840
56,359
+0.02(+1.10%)
Oct 14, 2022
1.770
1.820
1.710
1.820
37,375
+0.07(+4.00%)
Oct 13, 2022
1.700
1.800
1.700
1.750
32,814
-0.01(-0.57%)
Oct 12, 2022
1.760
1.790
1.700
1.760
70,590
+0.00(+0.00%)
Oct 11, 2022
1.798
1.890
1.743
1.760
46,630
+0.00(+0.00%)
Oct 10, 2022
1.780
1.843
1.680
1.760
121,805
+0.04(+2.33%)
Oct 07, 2022
1.660
1.750
1.620
1.720
620,694
+0.02(+1.18%)
Oct 06, 2022
1.700
1.720
1.630
1.700
85,220
+0.02(+1.19%)
Oct 05, 2022
1.680
1.820
1.645
1.680
214,323
-0.04(-2.33%)
Oct 04, 2022
1.700
1.810
1.680
1.720
166,019
+0.02(+1.18%)
Oct 03, 2022
1.710
1.880
1.680
1.700
99,533
-0.01(-0.58%)
Sep 30, 2022
1.780
1.856
1.680
1.710
161,332
-0.09(-5.00%)
Sep 29, 2022
1.950
1.960
1.760
1.800
93,517
-0.16(-8.16%)
Sep 28, 2022
1.990
2.039
1.950
1.960
67,799
-0.03(-1.51%)
Sep 27, 2022
2.100
2.151
1.970
1.990
77,600
-0.10(-4.78%)
Sep 26, 2022
2.120
2.150
2.080
2.090
37,108
-0.08(-3.69%)
Sep 23, 2022
2.160
2.180
2.060
2.170
44,190
-0.04(-1.81%)
Sep 22, 2022
2.270
2.330
2.180
2.210
43,308
-0.08(-3.49%)
Sep 21, 2022
2.390
2.390
2.250
2.290
72,525
-0.12(-4.98%)
Sep 20, 2022
2.390
2.530
2.280
2.410
88,216
+0.05(+2.12%)
Sep 19, 2022
2.360
2.450
2.310
2.360
34,457
-0.01(-0.42%)
Sep 16, 2022
2.440
2.450
2.330
2.370
57,589
-0.16(-6.32%)
Sep 15, 2022
2.400
2.550
2.350
2.530
190,239
+0.14(+5.86%)
Sep 14, 2022
2.350
2.440
2.310
2.390
80,452
+0.03(+1.27%)
Sep 13, 2022
2.300
2.400
2.250
2.360
135,064
-0.03(-1.26%)
Sep 12, 2022
2.240
2.420
2.240
2.390
94,703
+0.15(+6.70%)
Sep 09, 2022
2.240
2.270
2.190
2.240
77,739
-0.01(-0.44%)
Sep 08, 2022
2.300
2.300
2.200
2.250
42,159
+0.01(+0.45%)
Sep 07, 2022
2.240
2.270
2.080
2.240
161,729
+0.03(+1.36%)
Sep 06, 2022
2.220
2.240
2.170
2.210
67,178
-0.03(-1.34%)
Sep 02, 2022
2.280
2.300
2.155
2.240
165,057
+0.11(+5.16%)
Sep 01, 2022
2.200
2.210
2.020
2.130
188,193
-0.01(-0.47%)
Aug 31, 2022
2.210
2.210
2.120
2.140
66,005
-0.04(-1.83%)
Aug 30, 2022
2.220
2.270
2.150
2.180
112,121
-0.06(-2.68%)
Aug 29, 2022
2.250
2.310
2.230
2.240
106,258
-0.04(-1.75%)
Aug 26, 2022
2.340
2.390
2.260
2.280
99,334
-0.06(-2.56%)
Aug 25, 2022
2.330
2.440
2.320
2.340
127,035
+0.01(+0.43%)
Aug 24, 2022
2.330
2.390
2.300
2.330
80,012
+0.01(+0.43%)
Aug 23, 2022
2.350
2.400
2.290
2.320
89,144
-0.01(-0.43%)
Aug 22, 2022
2.460
2.520
2.280
2.330
154,570
-0.21(-8.27%)
Aug 19, 2022
2.540
2.634
2.510
2.540
133,475
-0.02(-0.78%)
Aug 18, 2022
2.580
2.770
2.540
2.560
291,996
+0.02(+0.79%)
Aug 17, 2022
2.360
2.650
2.285
2.540
570,896
+0.19(+8.09%)
Aug 16, 2022
2.360
2.390
2.320
2.350
88,803
+0.00(+0.00%)
Aug 15, 2022
2.300
2.380
2.250
2.350
85,175
+0.07(+3.07%)
Aug 12, 2022
2.360
2.400
2.230
2.280
288,341
-0.08(-3.39%)
Aug 11, 2022
2.340
2.400
2.320
2.360
146,690
+0.00(+0.00%)
Aug 10, 2022
2.330
2.450
2.300
2.360
124,791
+0.11(+4.89%)
Aug 09, 2022
2.310
2.310
2.110
2.250
309,445
-0.05(-2.17%)
Aug 08, 2022
2.450
2.474
2.290
2.300
156,769
-0.16(-6.50%)
Aug 05, 2022
2.410
2.670
2.410
2.460
182,637
-0.34(-12.14%)
Aug 04, 2022
2.890
2.900
2.760
2.800
98,351
-0.09(-3.11%)
Aug 03, 2022
2.880
2.930
2.850
2.890
119,328
+0.04(+1.40%)
Aug 02, 2022
2.860
2.920
2.840
2.850
108,677
-0.03(-1.04%)
Aug 01, 2022
2.870
2.970
2.820
2.880
95,796
-0.02(-0.69%)
Jul 29, 2022
2.830
2.950
2.830
2.900
117,089
+0.06(+2.11%)
Jul 28, 2022
2.840
2.870
2.750
2.840
66,991
-0.01(-0.35%)
Jul 27, 2022
2.790
2.890
2.770
2.850
108,922
+0.11(+4.01%)
Jul 26, 2022
2.790
2.790
2.660
2.740
92,593
-0.07(-2.49%)
Jul 25, 2022
2.820
2.870
2.778
2.810
109,877
+0.04(+1.44%)
Jul 22, 2022
2.830
2.840
2.740
2.770
62,456
-0.05(-1.77%)
Jul 21, 2022
2.790
2.830
2.710
2.820
136,964
+0.04(+1.44%)
Jul 20, 2022
2.800
2.860
2.760
2.780
83,973
+0.00(+0.00%)
Jul 19, 2022
2.670
2.830
2.670
2.780
75,662
+0.13(+4.91%)
Jul 18, 2022
2.660
2.790
2.617
2.650
139,188
+0.05(+1.92%)
Jul 15, 2022
2.520
2.660
2.460
2.600
94,279
+0.08(+3.17%)
Jul 14, 2022
2.460
2.560
2.450
2.520
50,765
-0.02(-0.79%)
Jul 13, 2022
2.490
2.540
2.450
2.540
57,062
+0.00(+0.00%)
Jul 12, 2022
2.460
2.625
2.460
2.540
98,096
+0.03(+1.20%)
Jul 11, 2022
2.550
2.584
2.450
2.510
99,533
-0.05(-1.95%)
Jul 08, 2022
2.500
2.600
2.470
2.560
137,223
+0.03(+1.19%)
Jul 07, 2022
2.430
2.560
2.390
2.530
210,036
+0.16(+6.75%)
Jul 06, 2022
2.350
2.420
2.280
2.370
123,913
+0.00(+0.00%)
Jul 05, 2022
2.400
2.400
2.230
2.370
286,863
-0.05(-2.07%)
Jul 01, 2022
2.570
2.570
2.350
2.420
322,726
-0.11(-4.35%)
Jun 30, 2022
2.560
2.580
2.450
2.530
382,660
-0.08(-3.07%)
Jun 29, 2022
2.800
2.800
2.600
2.610
438,937
-0.20(-7.12%)
Jun 28, 2022
2.840
2.930
2.740
2.810
731,162
-0.03(-1.06%)
Jun 27, 2022
2.740
2.974
2.730
2.840
492,709
+0.19(+7.17%)
Jun 24, 2022
2.480
2.680
2.470
2.650
5,846,051
+0.18(+7.29%)
Jun 23, 2022
2.550
2.590
2.320
2.470
389,726
-0.06(-2.37%)
Jun 22, 2022
2.470
2.560
2.310
2.530
550,862
+0.02(+0.80%)
Jun 21, 2022
2.680
2.680
2.390
2.510
728,580
-0.13(-4.92%)
Jun 17, 2022
2.670
2.720
2.580
2.640
213,098
-0.03(-1.12%)
Jun 16, 2022
2.820
2.820
2.590
2.670
305,812
-0.21(-7.29%)
Jun 15, 2022
2.940
2.970
2.700
2.880
329,344
+0.03(+1.05%)
Jun 14, 2022
3.080
3.080
2.790
2.850
156,453
-0.25(-8.06%)
Jun 13, 2022
3.080
3.220
3.040
3.100
224,737
-0.08(-2.52%)
Jun 10, 2022
3.350
3.357
3.060
3.180
182,698
-0.23(-6.74%)
Jun 09, 2022
3.450
3.610
3.320
3.410
286,612
-0.08(-2.29%)
Jun 08, 2022
3.320
3.530
3.300
3.490
263,378
+0.14(+4.18%)
Jun 07, 2022
2.910
3.370
2.910
3.350
333,992
+0.42(+14.33%)
Jun 06, 2022
2.790
2.975
2.770
2.930
387,586
+0.13(+4.64%)
Jun 03, 2022
2.710
2.820
2.660
2.800
204,408
+0.07(+2.56%)
Jun 02, 2022
2.690
2.760
2.620
2.730
163,935
+0.09(+3.41%)
Jun 01, 2022
2.810
2.810
2.615
2.640
197,331
-0.16(-5.71%)
May 31, 2022
2.740
2.810
2.680
2.800
134,286
+0.10(+3.70%)
May 27, 2022
2.750
2.769
2.680
2.700
79,620
-0.04(-1.46%)
May 26, 2022
2.640
2.779
2.640
2.740
124,865
+0.12(+4.58%)
May 25, 2022
2.620
2.700
2.550
2.620
145,555
+0.00(+0.00%)
May 24, 2022
2.610
2.660
2.511
2.620
113,747
+0.02(+0.77%)
May 23, 2022
2.550
2.620
2.540
2.600
140,160
+0.02(+0.78%)
May 20, 2022
2.930
2.930
2.570
2.580
221,422
-0.27(-9.47%)
May 19, 2022
2.570
3.020
2.570
2.850
644,244
+0.26(+10.04%)
May 18, 2022
2.490
2.720
2.490
2.590
240,590
+0.13(+5.28%)
May 17, 2022
2.320
2.480
2.295
2.460
871,006
+0.26(+11.82%)
May 16, 2022
2.410
2.430
2.160
2.200
268,230
-0.17(-7.17%)
May 13, 2022
2.360
2.420
2.300
2.370
504,767
+0.02(+0.85%)
May 12, 2022
2.530
2.650
2.320
2.350
610,789
-0.21(-8.20%)
May 11, 2022
3.130
3.130
2.520
2.560
466,330
-0.59(-18.73%)
May 10, 2022
3.180
3.300
3.120
3.150
385,213
+0.01(+0.32%)
May 09, 2022
3.120
3.170
3.030
3.140
344,189
-0.01(-0.32%)
May 06, 2022
2.990
3.180
2.920
3.150
157,415
+0.05(+1.61%)
May 05, 2022
3.110
3.120
3.030
3.100
246,378
-0.03(-0.96%)
May 04, 2022
2.900
3.150
2.855
3.130
292,367
+0.21(+7.38%)
May 03, 2022
2.830
2.970
2.730
2.915
142,184
+0.12(+4.11%)
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.