Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SNDA )

32.36 -0.24 (-0.74%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 32.86 32.86 31.90 32.36 9,533 -0.24(-0.74%)
May 16, 2024 32.80 32.89 32.18 32.60 8,672 -0.28(-0.85%)
May 15, 2024 32.80 33.50 32.56 32.88 39,115 +0.32(+0.98%)
May 14, 2024 32.56 32.65 32.26 32.56 9,721 -0.10(-0.31%)
May 13, 2024 32.40 32.80 32.39 32.66 12,281 +0.39(+1.21%)
May 10, 2024 33.40 33.40 32.26 32.27 11,534 -0.72(-2.18%)
May 09, 2024 32.76 33.75 32.75 32.99 25,073 +0.22(+0.67%)
May 08, 2024 32.69 32.92 32.50 32.77 23,964 +0.12(+0.37%)
May 07, 2024 32.80 33.00 32.48 32.65 12,711 +0.26(+0.80%)
May 06, 2024 33.85 33.85 32.34 32.39 11,751 -1.01(-3.02%)
May 03, 2024 32.43 34.19 32.43 33.40 10,865 -0.20(-0.60%)
May 02, 2024 32.27 34.10 32.12 33.60 22,646 +1.30(+4.02%)
May 01, 2024 32.49 32.68 31.99 32.30 14,400 +0.76(+2.41%)
Apr 30, 2024 32.14 32.86 31.38 31.54 20,654 -0.82(-2.53%)
Apr 29, 2024 32.88 33.00 31.31 32.36 16,963 -0.52(-1.58%)
Apr 26, 2024 33.44 34.10 32.46 32.88 31,072 -0.27(-0.81%)
Apr 25, 2024 31.61 33.49 31.61 33.15 24,061 +1.10(+3.43%)
Apr 24, 2024 31.06 32.23 31.06 32.05 24,924 +0.30(+0.94%)
Apr 23, 2024 30.44 32.46 29.95 31.75 27,975 +1.81(+6.05%)
Apr 22, 2024 29.42 30.68 29.19 29.94 14,421 +0.52(+1.77%)
Apr 19, 2024 29.61 30.89 29.07 29.42 33,340 -0.19(-0.64%)
Apr 18, 2024 28.57 30.79 28.55 29.61 30,065 +0.96(+3.35%)
Apr 17, 2024 27.70 29.34 27.23 28.65 34,014 +0.95(+3.43%)
Apr 16, 2024 28.88 28.97 26.89 27.70 29,075 -1.18(-4.09%)
Apr 15, 2024 27.46 28.91 27.46 28.88 29,443 +0.88(+3.14%)
Apr 12, 2024 28.08 28.11 27.01 28.00 23,068 -0.08(-0.28%)
Apr 11, 2024 27.00 28.40 26.16 28.08 23,987 +1.10(+4.08%)
Apr 10, 2024 27.41 27.41 25.10 26.98 30,311 -0.82(-2.95%)
Apr 09, 2024 27.56 28.23 27.42 27.80 19,907 -0.18(-0.64%)
Apr 08, 2024 29.05 29.05 27.19 27.98 40,089 -1.07(-3.68%)
Apr 05, 2024 27.55 29.24 26.64 29.05 23,860 +1.03(+3.68%)
Apr 04, 2024 29.86 30.14 27.50 28.02 24,939 -1.08(-3.71%)
Apr 03, 2024 27.70 29.57 27.70 29.10 38,054 +1.70(+6.20%)
Apr 02, 2024 28.49 28.70 26.36 27.40 50,851 -1.74(-5.97%)
Apr 01, 2024 29.00 29.50 28.11 29.14 33,506 +0.57(+2.00%)
Mar 28, 2024 29.10 31.34 27.47 28.57 39,568 -0.42(-1.45%)
Mar 27, 2024 32.31 32.31 26.89 28.99 18,820 -3.31(-10.25%)
Mar 26, 2024 31.87 34.26 31.68 32.30 32,615 +1.36(+4.40%)
Mar 25, 2024 29.61 31.00 29.13 30.94 20,490 +1.53(+5.20%)
Mar 22, 2024 26.60 29.88 26.60 29.41 20,828 +2.34(+8.64%)
Mar 21, 2024 28.30 28.30 25.72 27.07 32,123 -1.30(-4.58%)
Mar 20, 2024 27.31 29.14 27.31 28.37 36,963 +0.65(+2.34%)
Mar 19, 2024 27.20 28.49 26.32 27.72 36,949 +0.13(+0.47%)
Mar 18, 2024 25.47 28.21 24.99 27.59 27,963 +1.43(+5.47%)
Mar 15, 2024 22.81 30.89 21.65 26.16 226,046 +4.02(+18.16%)
Mar 14, 2024 26.15 26.62 18.58 22.14 43,581 -3.69(-14.29%)
Mar 13, 2024 26.32 27.96 24.74 25.83 32,572 -1.16(-4.30%)
Mar 12, 2024 26.25 28.73 23.19 26.99 81,866 +1.99(+7.96%)
Mar 11, 2024 18.26 25.73 18.26 25.00 84,718 +6.21(+33.05%)
Mar 08, 2024 16.53 18.79 16.53 18.79 28,214 +1.50(+8.68%)
Mar 07, 2024 18.00 19.09 16.94 17.29 27,871 -0.71(-3.94%)
Mar 06, 2024 15.12 18.00 15.12 18.00 53,225 +3.19(+21.54%)
Mar 05, 2024 14.25 15.22 13.60 14.81 37,071 +0.57(+4.00%)
Mar 04, 2024 12.30 14.24 12.11 14.24 30,465 +2.47(+20.99%)
Mar 01, 2024 11.64 11.77 10.99 11.77 8,340 -0.00(-0.02%)
Feb 29, 2024 11.42 11.89 11.41 11.77 2,146 +0.02(+0.19%)
Feb 28, 2024 11.95 11.95 11.50 11.75 1,386 +0.08(+0.69%)
Feb 27, 2024 11.90 11.90 11.39 11.67 2,561 -0.19(-1.60%)
Feb 26, 2024 12.01 12.01 11.59 11.86 5,872 -0.38(-3.10%)
Feb 23, 2024 11.50 12.24 11.50 12.24 2,118 +0.69(+5.97%)
Feb 22, 2024 12.02 12.09 11.30 11.55 10,799 -0.55(-4.55%)
Feb 21, 2024 11.80 12.27 11.52 12.10 10,394 +0.30(+2.54%)
Feb 20, 2024 11.03 11.80 11.03 11.80 3,257 +0.70(+6.31%)
Feb 16, 2024 12.07 12.15 11.10 11.10 4,156 -0.87(-7.27%)
Feb 15, 2024 12.48 12.48 11.45 11.97 5,684 -0.02(-0.17%)
Feb 14, 2024 11.85 12.45 10.93 11.99 10,488 +0.28(+2.39%)
Feb 13, 2024 12.18 12.18 11.50 11.71 4,461 -0.20(-1.68%)
Feb 12, 2024 12.00 12.90 11.80 11.91 6,503 +0.12(+1.05%)
Feb 09, 2024 12.15 12.50 11.72 11.79 7,486 +0.26(+2.26%)
Feb 08, 2024 11.94 12.50 10.10 11.53 6,439 -0.91(-7.36%)
Feb 07, 2024 11.80 12.88 10.76 12.44 30,697 +1.19(+10.58%)
Feb 06, 2024 9.490 11.53 9.200 11.25 25,562 +2.18(+24.04%)
Feb 05, 2024 9.320 9.350 8.840 9.070 5,110 -0.22(-2.37%)
Feb 02, 2024 9.020 9.290 9.010 9.290 1,805 +0.34(+3.80%)
Feb 01, 2024 9.050 9.240 8.950 8.950 1,271 +0.00(+0.00%)
Jan 31, 2024 9.000 9.000 8.950 8.950 443 -0.05(-0.56%)
Jan 29, 2024 9.000 96 -0.13(-1.42%)
Jan 26, 2024 8.950 9.250 8.950 9.130 6,441 +0.13(+1.44%)
Jan 24, 2024 9.000 151 +0.15(+1.69%)
Jan 23, 2024 8.850 8.850 8.850 8.850 349 -0.20(-2.21%)
Jan 22, 2024 8.970 9.050 8.970 9.050 663 -0.05(-0.55%)
Jan 19, 2024 9.150 9.190 9.000 9.100 5,979 +0.10(+1.11%)
Jan 18, 2024 9.120 9.120 9.000 9.000 3,766 +0.05(+0.56%)
Jan 17, 2024 9.480 9.480 8.650 8.950 9,960 -0.46(-4.84%)
Jan 16, 2024 9.405 9.405 9.405 9.405 225 +0.17(+1.90%)
Jan 12, 2024 9.230 9.230 9.230 9.230 253 +0.13(+1.43%)
Jan 11, 2024 9.100 9.100 9.100 9.100 195 +0.00(+0.00%)
Jan 10, 2024 9.100 9.100 9.100 9.100 303 +0.15(+1.68%)
Jan 09, 2024 8.950 8.950 8.950 8.950 309 -0.07(-0.78%)
Jan 08, 2024 9.210 9.400 9.020 9.020 3,720 -0.01(-0.11%)
Jan 05, 2024 9.480 9.480 9.010 9.030 8,563 -0.27(-2.90%)
Jan 04, 2024 9.300 9.940 9.300 9.300 2,267 +0.27(+2.93%)
Jan 03, 2024 9.035 9.035 9.035 9.035 595 +0.13(+1.52%)
Jan 02, 2024 9.560 9.560 8.760 8.900 16,752 -0.76(-7.87%)
Dec 29, 2023 9.650 9.660 9.650 9.660 837 -0.07(-0.68%)
Dec 28, 2023 9.900 9.913 9.726 9.726 1,136 -0.07(-0.76%)
Dec 27, 2023 9.700 9.800 9.700 9.800 1,056 +0.24(+2.51%)
Dec 26, 2023 9.770 10.04 9.510 9.560 3,139 -0.21(-2.10%)
Dec 22, 2023 9.820 9.822 9.765 9.765 596 -0.23(-2.35%)
Dec 21, 2023 10.13 10.13 9.850 10.00 269,196 -0.20(-1.96%)
Dec 20, 2023 9.810 10.20 9.810 10.20 443 +0.40(+4.08%)
Dec 19, 2023 9.750 10.10 9.750 9.800 1,000 +0.10(+1.03%)
Dec 18, 2023 9.790 9.860 9.700 9.700 2,317 -0.09(-0.92%)
Dec 15, 2023 9.950 10.22 9.710 9.790 15,608 +0.01(+0.10%)
Dec 14, 2023 9.980 9.980 9.780 9.780 2,453 +0.12(+1.24%)
Dec 13, 2023 9.360 9.800 9.360 9.660 3,248 +0.30(+3.21%)
Dec 12, 2023 9.410 10.33 8.990 9.360 8,114 -0.16(-1.68%)
Dec 11, 2023 8.740 9.520 8.740 9.520 1,390 +0.78(+8.92%)
Dec 07, 2023 8.740 500 +0.06(+0.69%)
Dec 06, 2023 9.710 9.780 8.660 8.680 3,652 -1.03(-10.61%)
Dec 05, 2023 10.76 10.76 9.430 9.710 10,931 -1.27(-11.57%)
Dec 04, 2023 10.57 11.34 10.57 10.98 5,719 +0.43(+4.09%)
Dec 01, 2023 9.870 10.55 9.790 10.55 1,069 +0.87(+8.98%)
Nov 30, 2023 10.11 10.15 9.680 9.680 7,243 -0.29(-2.91%)
Nov 29, 2023 10.12 10.12 9.640 9.970 5,226 -0.61(-5.77%)
Nov 28, 2023 9.950 10.58 9.950 10.58 1,597 +0.54(+5.38%)
Nov 27, 2023 10.39 10.39 9.910 10.04 2,022 -0.17(-1.62%)
Nov 24, 2023 10.59 10.62 10.19 10.21 1,295 -0.10(-0.92%)
Nov 22, 2023 10.05 10.48 9.510 10.30 2,957 +0.29(+2.90%)
Nov 21, 2023 9.000 10.01 9.000 10.01 6,108 +1.01(+11.22%)
Nov 20, 2023 9.040 9.100 8.810 9.000 2,476 +0.00(+0.00%)
Nov 17, 2023 9.100 9.100 9.000 9.000 2,453 -0.24(-2.60%)
Nov 16, 2023 9.050 9.250 9.050 9.240 1,214 +0.30(+3.36%)
Nov 14, 2023 8.940 174 -0.09(-0.94%)
Nov 13, 2023 8.860 9.200 8.860 9.025 1,353 +0.03(+0.28%)
Nov 10, 2023 8.850 9.000 8.850 9.000 1,229 +0.08(+0.90%)
Nov 09, 2023 9.000 9.000 8.920 8.920 1,659 -0.08(-0.89%)
Nov 08, 2023 8.700 9.090 8.700 9.000 9,953 +0.36(+4.17%)
Nov 07, 2023 9.000 9.090 8.640 8.640 1,975 -0.36(-4.00%)
Nov 03, 2023 9.000 236 +0.15(+1.75%)
Nov 02, 2023 8.840 9.000 8.700 8.845 7,596 +0.01(+0.06%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.