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
Paltalk Inc
(NQ:
PALT
)
3.210
-0.052 (-1.59%)
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
1.830
1.910
1.830
1.860
29,269
-0.01(-0.53%)
Apr 27, 2023
1.780
1.870
1.770
1.870
32,508
+0.06(+3.31%)
Apr 26, 2023
1.830
1.850
1.770
1.810
33,401
-0.06(-3.21%)
Apr 25, 2023
1.830
1.880
1.680
1.870
80,358
-0.01(-0.53%)
Apr 24, 2023
1.920
1.920
1.810
1.880
20,183
-0.03(-1.57%)
Apr 21, 2023
1.920
1.950
1.910
1.910
8,972
-0.01(-0.52%)
Apr 20, 2023
1.860
1.950
1.860
1.920
8,652
+0.03(+1.59%)
Apr 19, 2023
1.910
1.930
1.750
1.890
88,824
-0.05(-2.58%)
Apr 18, 2023
1.950
1.970
1.910
1.940
21,718
-0.01(-0.51%)
Apr 17, 2023
1.940
1.980
1.900
1.950
31,651
+0.00(+0.00%)
Apr 14, 2023
1.980
2.010
1.920
1.950
33,572
-0.10(-4.88%)
Apr 13, 2023
2.000
2.050
1.980
2.050
18,554
+0.03(+1.49%)
Apr 12, 2023
2.020
2.120
1.940
2.020
41,074
-0.05(-2.42%)
Apr 11, 2023
1.920
2.090
1.880
2.070
97,099
+0.24(+13.11%)
Apr 10, 2023
1.890
1.920
1.770
1.830
56,967
-0.10(-5.13%)
Apr 06, 2023
1.910
1.935
1.790
1.929
32,123
+0.08(+4.27%)
Apr 05, 2023
1.965
1.965
1.810
1.850
57,898
-0.08(-4.39%)
Apr 04, 2023
2.060
2.060
1.910
1.935
51,676
-0.15(-7.42%)
Apr 03, 2023
2.130
2.200
2.040
2.090
62,739
-0.04(-1.88%)
Mar 31, 2023
2.178
2.178
2.040
2.130
43,547
+0.02(+0.95%)
Mar 30, 2023
2.050
2.220
2.010
2.110
58,323
+0.08(+3.94%)
Mar 29, 2023
1.970
2.030
1.880
2.030
12,710
+0.09(+4.64%)
Mar 28, 2023
1.910
2.080
1.857
1.940
96,255
-0.03(-1.52%)
Mar 27, 2023
1.740
1.970
1.740
1.970
86,827
+0.23(+13.22%)
Mar 24, 2023
1.710
1.740
1.510
1.740
142,111
+0.06(+3.57%)
Mar 23, 2023
1.840
1.840
1.680
1.680
114,535
-0.09(-5.08%)
Mar 22, 2023
1.710
1.920
1.700
1.770
288,075
+0.11(+6.63%)
Mar 21, 2023
1.560
1.675
1.560
1.660
46,053
+0.08(+5.06%)
Mar 20, 2023
1.610
1.610
1.520
1.580
59,408
-0.06(-3.66%)
Mar 17, 2023
1.490
1.725
1.470
1.640
204,461
+0.14(+9.33%)
Mar 16, 2023
1.450
1.510
1.430
1.500
78,817
+0.01(+0.67%)
Mar 15, 2023
1.380
1.510
1.370
1.490
140,375
+0.03(+2.05%)
Mar 14, 2023
1.480
1.510
1.420
1.460
191,027
-0.02(-1.35%)
Mar 13, 2023
1.580
1.700
1.480
1.480
191,342
-0.12(-7.50%)
Mar 10, 2023
1.520
1.620
1.500
1.600
294,204
+0.00(+0.00%)
Mar 09, 2023
1.670
1.817
1.560
1.600
160,649
-0.08(-4.76%)
Mar 08, 2023
1.700
1.810
1.650
1.680
261,210
-0.01(-0.59%)
Mar 07, 2023
1.700
1.720
1.630
1.690
59,543
+0.02(+1.20%)
Mar 06, 2023
1.840
1.910
1.660
1.670
391,605
-0.21(-11.17%)
Mar 03, 2023
1.830
2.060
1.750
1.880
298,944
+0.01(+0.53%)
Mar 02, 2023
2.260
2.360
1.840
1.870
555,805
-0.33(-15.00%)
Mar 01, 2023
2.610
2.709
2.180
2.200
395,759
-0.44(-16.67%)
Feb 28, 2023
3.600
3.710
2.584
2.640
973,139
-0.91(-25.63%)
Feb 27, 2023
3.580
3.990
3.505
3.550
956,206
+0.00(+0.00%)
Feb 24, 2023
3.400
3.780
2.870
3.550
1,394,495
+0.18(+5.34%)
Feb 23, 2023
3.460
3.650
3.310
3.370
369,669
+0.03(+0.90%)
Feb 22, 2023
3.900
4.270
3.282
3.340
850,850
-0.44(-11.64%)
Feb 21, 2023
3.460
4.100
3.450
3.780
750,911
+0.25(+7.08%)
Feb 17, 2023
3.070
3.640
3.070
3.530
503,164
+0.44(+14.24%)
Feb 16, 2023
3.100
3.240
3.070
3.090
187,082
-0.03(-0.96%)
Feb 15, 2023
3.040
3.220
3.013
3.120
349,204
+0.06(+1.79%)
Feb 14, 2023
3.050
3.330
3.050
3.065
385,515
-0.02(-0.81%)
Feb 13, 2023
3.250
3.630
3.050
3.090
510,759
-0.12(-3.74%)
Feb 10, 2023
2.930
3.280
2.850
3.210
152,971
+0.27(+9.00%)
Feb 09, 2023
3.170
3.320
2.945
2.945
205,993
-0.22(-6.80%)
Feb 08, 2023
3.740
3.860
3.110
3.160
733,835
-0.65(-17.06%)
Feb 07, 2023
4.080
4.370
3.770
3.810
706,608
-0.28(-6.85%)
Feb 06, 2023
3.690
4.250
3.690
4.090
696,548
+0.46(+12.52%)
Feb 03, 2023
3.780
3.900
3.530
3.635
350,438
-0.17(-4.34%)
Feb 02, 2023
4.280
4.480
3.580
3.800
1,166,755
-0.45(-10.59%)
Feb 01, 2023
4.390
4.600
4.110
4.250
1,196,242
+0.05(+1.19%)
Jan 31, 2023
3.990
4.430
3.900
4.200
1,128,869
+0.15(+3.70%)
Jan 30, 2023
3.990
4.140
3.740
4.050
977,322
+0.16(+4.11%)
Jan 27, 2023
3.660
4.000
3.550
3.890
830,806
+0.33(+9.27%)
Jan 26, 2023
3.440
3.760
3.160
3.560
848,191
+0.13(+3.79%)
Jan 25, 2023
3.290
3.460
2.730
3.430
387,639
+0.35(+11.36%)
Jan 24, 2023
2.980
3.400
2.660
3.080
930,919
+0.09(+3.01%)
Jan 23, 2023
2.590
3.160
2.590
2.990
232,843
+0.40(+15.44%)
Jan 20, 2023
2.440
2.600
2.360
2.590
85,266
+0.23(+9.75%)
Jan 19, 2023
2.350
2.440
2.320
2.360
42,493
+0.04(+1.72%)
Jan 18, 2023
2.390
2.400
2.280
2.320
29,719
-0.05(-2.11%)
Jan 17, 2023
2.210
2.380
2.210
2.370
60,480
+0.17(+7.73%)
Jan 13, 2023
2.130
2.332
2.120
2.200
75,049
+0.12(+5.77%)
Jan 12, 2023
1.900
2.115
1.873
2.080
60,686
+0.28(+15.56%)
Jan 11, 2023
1.650
1.890
1.620
1.800
40,888
+0.12(+7.14%)
Jan 10, 2023
1.610
1.760
1.531
1.680
24,400
+0.04(+2.45%)
Jan 09, 2023
1.490
1.640
1.490
1.640
16,388
+0.08(+5.13%)
Jan 06, 2023
1.460
1.640
1.440
1.560
41,688
+0.07(+4.47%)
Jan 05, 2023
1.410
1.560
1.410
1.493
31,243
+0.00(+0.21%)
Jan 04, 2023
1.380
1.500
1.370
1.490
87,380
+0.09(+6.43%)
Jan 03, 2023
1.310
1.415
1.280
1.400
151,278
+0.08(+6.06%)
Dec 30, 2022
1.310
1.380
1.310
1.320
57,687
-0.06(-4.47%)
Dec 29, 2022
1.430
1.430
1.380
1.382
33,617
-0.05(-3.37%)
Dec 28, 2022
1.370
1.470
1.370
1.430
20,438
+0.00(+0.00%)
Dec 27, 2022
1.470
1.470
1.420
1.430
59,775
-0.05(-3.38%)
Dec 23, 2022
1.490
1.510
1.480
1.480
15,065
-0.05(-3.27%)
Dec 22, 2022
1.520
1.530
1.480
1.530
34,111
+0.02(+1.32%)
Dec 21, 2022
1.520
1.640
1.510
1.510
41,237
+0.01(+0.67%)
Dec 20, 2022
1.500
1.521
1.500
1.500
4,078
-0.01(-0.67%)
Dec 19, 2022
1.510
1.520
1.505
1.510
27,496
-0.03(-1.94%)
Dec 16, 2022
1.520
1.540
1.510
1.540
5,529
+0.00(+0.00%)
Dec 15, 2022
1.500
1.540
1.500
1.540
19,763
+0.03(+1.99%)
Dec 14, 2022
1.510
1.522
1.510
1.510
3,339
+0.00(+0.00%)
Dec 13, 2022
1.510
1.530
1.502
1.510
28,021
-0.01(-0.66%)
Dec 12, 2022
1.530
1.540
1.510
1.520
20,150
+0.00(+0.00%)
Dec 09, 2022
1.516
1.580
1.502
1.520
47,791
+0.01(+0.36%)
Dec 08, 2022
1.500
1.515
1.500
1.515
5,983
+0.00(+0.30%)
Dec 07, 2022
1.520
1.520
1.500
1.510
14,847
-0.01(-0.61%)
Dec 06, 2022
1.500
1.520
1.500
1.519
7,104
+0.02(+1.29%)
Dec 05, 2022
1.500
1.550
1.500
1.500
5,360
-0.01(-0.66%)
Dec 02, 2022
1.520
1.540
1.510
1.510
23,885
+0.00(+0.00%)
Dec 01, 2022
1.500
1.541
1.480
1.510
13,323
-0.01(-0.66%)
Nov 30, 2022
1.520
1.530
1.500
1.520
10,342
+0.03(+2.01%)
Nov 29, 2022
1.480
1.530
1.480
1.490
29,856
+0.01(+0.68%)
Nov 28, 2022
1.480
1.510
1.480
1.480
3,054
+0.00(+0.00%)
Nov 25, 2022
1.420
1.520
1.420
1.480
12,756
+0.03(+1.96%)
Nov 23, 2022
1.501
1.530
1.447
1.452
57,243
-0.06(-3.87%)
Nov 22, 2022
1.490
1.580
1.490
1.510
38,212
+0.01(+0.67%)
Nov 21, 2022
1.560
1.630
1.490
1.500
50,442
-0.08(-5.06%)
Nov 18, 2022
1.760
1.930
1.460
1.580
876,934
-0.15(-8.67%)
Nov 17, 2022
1.600
1.750
1.580
1.730
114,098
+0.24(+16.11%)
Nov 16, 2022
1.530
1.550
1.440
1.490
107,339
-0.05(-3.25%)
Nov 15, 2022
1.500
1.570
1.490
1.540
7,028
-0.02(-1.28%)
Nov 14, 2022
1.550
1.580
1.540
1.560
5,382
+0.00(+0.00%)
Nov 11, 2022
1.528
1.640
1.505
1.560
87,631
+0.03(+1.96%)
Nov 10, 2022
1.503
1.550
1.503
1.530
12,452
+0.03(+2.00%)
Nov 09, 2022
1.450
1.520
1.420
1.500
21,747
+0.04(+2.74%)
Nov 08, 2022
1.410
1.530
1.390
1.460
197,177
+0.01(+0.69%)
Nov 07, 2022
1.510
1.550
1.450
1.450
61,695
-0.08(-5.23%)
Nov 04, 2022
1.508
1.540
1.498
1.530
12,778
+0.02(+1.32%)
Nov 03, 2022
1.460
1.550
1.460
1.510
31,433
+0.03(+2.03%)
Nov 02, 2022
1.500
1.560
1.470
1.480
99,063
+0.00(+0.00%)
Nov 01, 2022
1.500
1.550
1.470
1.480
85,500
+0.02(+1.37%)
Oct 31, 2022
1.500
1.520
1.460
1.460
8,591
-0.04(-2.67%)
Oct 28, 2022
1.490
1.520
1.490
1.500
7,979
-0.01(-0.66%)
Oct 27, 2022
1.480
1.520
1.480
1.510
14,819
+0.02(+1.34%)
Oct 26, 2022
1.500
1.520
1.490
1.490
22,169
+0.03(+2.05%)
Oct 25, 2022
1.520
1.530
1.450
1.460
61,865
-0.04(-2.67%)
Oct 24, 2022
1.450
1.520
1.450
1.500
25,454
+0.02(+1.35%)
Oct 21, 2022
1.500
1.530
1.460
1.480
27,772
-0.03(-1.99%)
Oct 20, 2022
1.480
1.530
1.480
1.510
15,268
+0.04(+2.72%)
Oct 19, 2022
1.500
1.534
1.470
1.470
18,059
-0.02(-1.34%)
Oct 18, 2022
1.470
1.540
1.460
1.490
48,196
+0.04(+2.76%)
Oct 17, 2022
1.420
1.520
1.420
1.450
62,176
+0.02(+1.40%)
Oct 14, 2022
1.410
1.490
1.410
1.430
56,558
+0.03(+2.14%)
Oct 13, 2022
1.430
1.520
1.400
1.400
123,121
-0.03(-2.10%)
Oct 12, 2022
1.370
1.530
1.370
1.430
38,860
+0.03(+2.14%)
Oct 11, 2022
1.455
1.469
1.350
1.400
98,273
-0.06(-3.78%)
Oct 10, 2022
1.485
1.485
1.440
1.455
24,382
+0.02(+1.04%)
Oct 07, 2022
1.490
1.490
1.430
1.440
38,699
-0.05(-3.36%)
Oct 06, 2022
1.450
1.510
1.430
1.490
30,674
+0.06(+4.20%)
Oct 05, 2022
1.530
1.570
1.410
1.430
161,987
-0.12(-7.74%)
Oct 04, 2022
1.590
1.740
1.510
1.550
624,644
+0.02(+1.31%)
Oct 03, 2022
1.540
1.545
1.500
1.530
5,820
+0.02(+1.32%)
Sep 30, 2022
1.585
1.585
1.500
1.510
50,125
-0.07(-4.43%)
Sep 29, 2022
1.530
1.590
1.474
1.580
16,097
+0.03(+1.94%)
Sep 28, 2022
1.530
1.580
1.530
1.550
6,066
+0.03(+1.64%)
Sep 27, 2022
1.520
1.590
1.500
1.525
11,525
-0.03(-1.61%)
Sep 26, 2022
1.490
1.610
1.450
1.550
77,268
+0.13(+9.15%)
Sep 23, 2022
1.500
1.500
1.420
1.420
12,321
-0.10(-6.58%)
Sep 22, 2022
1.550
1.574
1.500
1.520
31,870
-0.03(-1.94%)
Sep 21, 2022
1.530
1.620
1.530
1.550
94,582
+0.00(+0.00%)
Sep 20, 2022
1.600
1.630
1.550
1.550
9,157
-0.04(-2.52%)
Sep 19, 2022
1.670
1.670
1.570
1.590
21,037
-0.05(-3.05%)
Sep 16, 2022
1.710
1.730
1.640
1.640
71,400
-0.06(-3.53%)
Sep 15, 2022
1.697
1.741
1.697
1.700
5,880
+0.02(+1.19%)
Sep 14, 2022
1.700
1.755
1.680
1.680
44,123
-0.03(-1.75%)
Sep 13, 2022
1.670
1.730
1.670
1.710
21,573
+0.04(+2.40%)
Sep 12, 2022
1.670
1.720
1.670
1.670
26,370
-0.04(-2.34%)
Sep 09, 2022
1.700
1.740
1.670
1.710
50,449
+0.02(+1.18%)
Sep 08, 2022
1.680
1.690
1.610
1.690
29,838
-0.01(-0.59%)
Sep 07, 2022
1.680
1.700
1.630
1.700
8,688
+0.02(+1.19%)
Sep 06, 2022
1.700
1.700
1.638
1.680
12,561
+0.03(+1.82%)
Sep 02, 2022
1.720
1.780
1.639
1.650
230,790
-0.10(-5.71%)
Sep 01, 2022
1.780
1.820
1.700
1.750
113,756
-0.03(-1.69%)
Aug 31, 2022
1.770
1.930
1.765
1.780
259,585
+0.02(+1.14%)
Aug 30, 2022
1.780
1.790
1.750
1.760
36,084
+0.01(+0.57%)
Aug 29, 2022
1.800
1.830
1.750
1.750
24,879
-0.05(-2.78%)
Aug 26, 2022
1.790
1.830
1.760
1.800
90,128
+0.03(+1.69%)
Aug 25, 2022
1.760
1.770
1.730
1.770
32,745
+0.04(+2.31%)
Aug 24, 2022
1.770
1.810
1.730
1.730
120,466
-0.07(-3.89%)
Aug 23, 2022
1.780
1.840
1.750
1.800
63,964
+0.03(+1.69%)
Aug 22, 2022
1.780
1.840
1.750
1.770
20,700
-0.01(-0.56%)
Aug 19, 2022
1.720
1.800
1.720
1.780
77,833
+0.03(+1.71%)
Aug 18, 2022
1.750
1.890
1.740
1.750
183,681
+0.00(+0.00%)
Aug 17, 2022
1.720
1.780
1.720
1.750
279,527
+0.00(+0.00%)
Aug 16, 2022
1.760
1.780
1.730
1.750
193,984
+0.00(+0.00%)
Aug 15, 2022
1.770
1.800
1.750
1.750
51,610
+0.00(+0.00%)
Aug 12, 2022
1.710
1.810
1.710
1.750
117,634
+0.06(+3.55%)
Aug 11, 2022
1.720
1.860
1.690
1.690
490,579
-0.06(-3.43%)
Aug 10, 2022
1.800
1.940
1.740
1.750
180,249
-0.06(-3.31%)
Aug 09, 2022
1.800
2.050
1.630
1.810
1,275,619
+0.00(+0.00%)
Aug 08, 2022
1.900
1.950
1.800
1.810
270,596
-0.09(-4.74%)
Aug 05, 2022
1.880
1.940
1.856
1.900
64,785
-0.03(-1.55%)
Aug 04, 2022
1.940
1.990
1.856
1.930
91,533
+0.05(+2.66%)
Aug 03, 2022
1.860
1.980
1.820
1.880
291,937
+0.07(+3.87%)
Aug 02, 2022
1.940
1.990
1.790
1.810
490,084
-0.09(-4.74%)
Aug 01, 2022
1.830
1.990
1.830
1.900
441,171
-0.01(-0.52%)
Jul 29, 2022
1.880
2.030
1.830
1.910
407,299
+0.05(+2.69%)
Jul 28, 2022
1.870
1.930
1.760
1.860
67,559
+0.02(+1.09%)
Jul 27, 2022
1.800
1.910
1.800
1.840
98,903
+0.04(+2.22%)
Jul 26, 2022
2.030
2.060
1.800
1.800
290,330
-0.23(-11.33%)
Jul 25, 2022
2.020
2.150
2.010
2.030
349,649
-0.02(-0.98%)
Jul 22, 2022
2.120
2.140
2.010
2.050
93,777
-0.04(-1.91%)
Jul 21, 2022
2.030
2.190
1.990
2.090
381,494
+0.06(+2.96%)
Jul 20, 2022
2.040
2.070
2.020
2.030
27,080
-0.02(-0.98%)
Jul 19, 2022
2.090
2.100
2.010
2.050
44,131
-0.06(-2.84%)
Jul 18, 2022
1.990
2.140
1.990
2.110
81,631
+0.07(+3.43%)
Jul 15, 2022
2.040
2.090
1.980
2.040
26,426
+0.00(+0.00%)
Jul 14, 2022
2.000
2.150
1.994
2.040
79,948
-0.01(-0.49%)
Jul 13, 2022
2.020
2.060
1.980
2.050
40,304
+0.00(+0.00%)
Jul 12, 2022
1.970
2.060
1.970
2.050
33,959
+0.08(+4.06%)
Jul 11, 2022
2.040
2.150
1.960
1.970
258,716
-0.07(-3.43%)
Jul 08, 2022
2.020
2.060
2.000
2.040
51,365
+0.01(+0.49%)
Jul 07, 2022
1.920
2.080
1.920
2.030
67,288
+0.05(+2.53%)
Jul 06, 2022
1.940
2.010
1.940
1.980
15,608
-0.03(-1.49%)
Jul 05, 2022
1.910
2.050
1.910
2.010
42,401
+0.06(+3.08%)
Jul 01, 2022
2.010
2.050
1.890
1.950
121,332
-0.03(-1.52%)
Jun 30, 2022
2.020
2.110
1.950
1.980
244,033
-0.09(-4.35%)
Jun 29, 2022
2.060
2.150
2.040
2.070
67,531
+0.03(+1.47%)
Jun 28, 2022
2.060
2.330
2.030
2.040
739,607
-0.04(-1.92%)
Jun 27, 2022
2.090
2.140
2.030
2.080
133,246
+0.00(+0.00%)
Jun 24, 2022
2.080
2.090
2.040
2.080
69,575
+0.05(+2.46%)
Jun 23, 2022
2.050
2.050
1.980
2.030
71,634
-0.02(-0.98%)
Jun 22, 2022
1.950
2.050
1.950
2.050
130,328
+0.02(+0.99%)
Jun 21, 2022
2.090
2.190
2.000
2.030
301,364
-0.03(-1.46%)
Jun 17, 2022
2.020
2.240
2.005
2.060
726,683
+0.03(+1.48%)
Jun 16, 2022
2.000
2.080
1.980
2.030
129,248
-0.04(-1.93%)
Jun 15, 2022
2.090
2.150
2.000
2.070
200,541
+0.02(+0.98%)
Jun 14, 2022
2.010
2.150
1.970
2.050
283,536
-0.07(-3.30%)
Jun 13, 2022
2.000
2.320
1.995
2.120
789,580
-0.11(-4.93%)
Jun 10, 2022
2.350
2.460
2.020
2.230
17,709,476
+0.28(+14.65%)
Jun 09, 2022
1.890
2.000
1.882
1.945
1,126,997
+0.02(+0.78%)
Jun 08, 2022
2.050
2.070
1.885
1.930
100,819
-0.10(-4.93%)
Jun 07, 2022
2.010
2.120
1.990
2.030
54,854
+0.06(+3.05%)
Jun 06, 2022
2.030
2.050
1.930
1.970
40,860
-0.05(-2.48%)
Jun 03, 2022
1.950
2.040
1.920
2.020
51,303
+0.05(+2.54%)
Jun 02, 2022
1.950
2.050
1.910
1.970
79,491
+0.03(+1.55%)
Jun 01, 2022
2.087
2.099
1.910
1.940
139,489
-0.09(-4.43%)
May 31, 2022
2.050
2.100
1.990
2.030
33,045
-0.02(-0.98%)
May 27, 2022
2.020
2.180
2.010
2.050
161,286
+0.04(+1.99%)
May 26, 2022
2.040
2.170
1.995
2.010
102,041
-0.05(-2.43%)
May 25, 2022
2.130
2.380
2.020
2.060
282,352
-0.13(-5.94%)
May 24, 2022
2.310
2.520
2.145
2.190
775,241
-0.05(-2.23%)
May 23, 2022
1.970
2.270
1.960
2.240
185,314
+0.27(+13.71%)
May 20, 2022
2.160
2.160
1.920
1.970
139,594
-0.20(-9.22%)
May 19, 2022
2.040
2.270
2.040
2.170
224,740
+0.13(+6.37%)
May 18, 2022
2.210
2.270
2.010
2.040
38,003
-0.21(-9.33%)
May 17, 2022
2.210
2.410
2.190
2.250
93,307
-0.01(-0.44%)
May 16, 2022
2.400
2.580
2.170
2.260
328,907
-0.14(-5.83%)
May 13, 2022
2.020
2.440
2.000
2.400
215,436
+0.39(+19.40%)
May 12, 2022
1.940
2.010
1.881
2.010
39,543
+0.07(+3.61%)
May 11, 2022
2.000
2.080
1.760
1.940
343,278
-0.05(-2.51%)
May 10, 2022
2.120
2.260
1.990
1.990
308,693
-0.13(-6.13%)
May 09, 2022
2.280
2.450
2.090
2.120
328,415
-0.16(-7.02%)
May 06, 2022
2.530
2.600
2.250
2.280
124,894
-0.25(-9.88%)
May 05, 2022
2.540
2.640
2.420
2.530
229,834
+0.03(+1.20%)
May 04, 2022
2.460
2.650
2.430
2.500
387,635
+0.02(+0.81%)
May 03, 2022
2.510
2.589
2.430
2.480
45,893
-0.06(-2.36%)
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.