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
Edgio, Inc. - Common Stock
(NQ:
EGIO
)
10.43
-0.13 (-1.23%)
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 (%)
Feb 29, 2024
0.2346
0.2406
0.2240
0.2242
1,811,405
-0.01(-2.61%)
Feb 28, 2024
0.2477
0.2500
0.2268
0.2302
2,105,098
-0.02(-8.25%)
Feb 27, 2024
0.3460
0.3500
0.2351
0.2509
5,458,085
-0.06(-19.58%)
Feb 26, 2024
0.2343
0.3279
0.2206
0.3120
5,742,008
+0.09(+41.82%)
Feb 23, 2024
0.2200
0.2299
0.2194
0.2200
542,716
-0.00(-1.79%)
Feb 22, 2024
0.2200
0.2353
0.2152
0.2240
681,739
-0.00(-0.44%)
Feb 21, 2024
0.2200
0.2399
0.2200
0.2250
473,687
+0.00(+0.45%)
Feb 20, 2024
0.2400
0.2443
0.2200
0.2240
500,866
-0.01(-5.49%)
Feb 16, 2024
0.2300
0.2457
0.2300
0.2370
457,517
+0.00(+2.16%)
Feb 15, 2024
0.2140
0.2386
0.2100
0.2320
1,372,588
+0.03(+13.61%)
Feb 14, 2024
0.2200
0.2520
0.2000
0.2042
2,416,321
-0.02(-8.84%)
Feb 13, 2024
0.2465
0.2503
0.2200
0.2240
1,172,739
-0.02(-8.98%)
Feb 12, 2024
0.2500
0.2589
0.2441
0.2461
442,995
+0.00(+0.86%)
Feb 09, 2024
0.2409
0.2491
0.2340
0.2440
602,510
+0.00(+1.67%)
Feb 08, 2024
0.2316
0.2510
0.2250
0.2400
374,534
+0.00(+0.50%)
Feb 07, 2024
0.2613
0.2790
0.2317
0.2388
395,952
-0.02(-8.68%)
Feb 06, 2024
0.2280
0.2679
0.2220
0.2615
1,429,730
+0.03(+10.62%)
Feb 05, 2024
0.2518
0.2530
0.2301
0.2364
482,988
-0.01(-4.25%)
Feb 02, 2024
0.2430
0.2490
0.2400
0.2469
357,098
-0.00(-1.28%)
Feb 01, 2024
0.2601
0.2640
0.2301
0.2501
736,224
-0.01(-3.88%)
Jan 31, 2024
0.2700
0.2834
0.2600
0.2602
741,660
-0.01(-2.95%)
Jan 30, 2024
0.2900
0.3020
0.2603
0.2681
630,674
-0.02(-7.55%)
Jan 29, 2024
0.2600
0.2968
0.2485
0.2900
1,043,868
+0.04(+14.85%)
Jan 26, 2024
0.2439
0.2591
0.2400
0.2525
398,067
+0.01(+3.48%)
Jan 25, 2024
0.2468
0.2468
0.2304
0.2440
364,376
+0.01(+3.35%)
Jan 24, 2024
0.2611
0.2625
0.2327
0.2361
718,792
-0.01(-5.56%)
Jan 23, 2024
0.2450
0.2580
0.2401
0.2500
650,166
+0.01(+4.43%)
Jan 22, 2024
0.2508
0.2599
0.2350
0.2394
617,022
+0.01(+3.55%)
Jan 19, 2024
0.2221
0.2344
0.2221
0.2312
528,619
+0.01(+2.94%)
Jan 18, 2024
0.2131
0.2250
0.2100
0.2246
927,156
+0.00(+2.23%)
Jan 17, 2024
0.2300
0.2300
0.2117
0.2197
1,459,610
-0.02(-7.65%)
Jan 16, 2024
0.2550
0.2581
0.2330
0.2379
1,084,211
-0.01(-4.88%)
Jan 12, 2024
0.2540
0.2626
0.2490
0.2501
1,051,825
-0.01(-5.23%)
Jan 11, 2024
0.2659
0.2698
0.2408
0.2639
1,732,786
-0.01(-2.19%)
Jan 10, 2024
0.3011
0.3031
0.2640
0.2698
1,820,350
-0.02(-5.66%)
Jan 09, 2024
0.3045
0.3078
0.2840
0.2860
814,567
-0.01(-2.19%)
Jan 08, 2024
0.3037
0.3037
0.2850
0.2924
812,510
+0.01(+2.60%)
Jan 05, 2024
0.3100
0.3102
0.2801
0.2850
1,464,235
-0.03(-8.74%)
Jan 04, 2024
0.3307
0.3334
0.3000
0.3123
2,252,496
-0.01(-2.41%)
Jan 03, 2024
0.3300
0.3399
0.3000
0.3200
3,325,525
-0.01(-4.45%)
Jan 02, 2024
0.3500
0.3500
0.3300
0.3349
784,619
-0.01(-2.22%)
Dec 29, 2023
0.3401
0.3500
0.3350
0.3425
1,620,669
-0.01(-1.86%)
Dec 28, 2023
0.3583
0.3600
0.3366
0.3490
1,835,340
-0.00(-0.29%)
Dec 27, 2023
0.3595
0.3650
0.3331
0.3500
1,745,744
-0.00(-0.85%)
Dec 26, 2023
0.3552
0.3600
0.3400
0.3530
745,891
+0.00(+0.83%)
Dec 22, 2023
0.3418
0.3599
0.3300
0.3501
1,603,617
+0.00(+0.72%)
Dec 21, 2023
0.3500
0.3700
0.3350
0.3476
2,629,060
+0.00(+0.75%)
Dec 20, 2023
0.3800
0.4097
0.3400
0.3450
2,350,020
-0.04(-10.34%)
Dec 19, 2023
0.4028
0.4200
0.3800
0.3848
982,642
-0.01(-1.46%)
Dec 18, 2023
0.4206
0.4600
0.3818
0.3905
1,354,209
-0.04(-8.76%)
Dec 15, 2023
0.4484
0.4695
0.4061
0.4280
901,658
-0.02(-5.23%)
Dec 14, 2023
0.3900
0.4702
0.3900
0.4516
2,690,548
+0.07(+16.81%)
Dec 13, 2023
0.3400
0.3900
0.3341
0.3866
1,162,840
+0.05(+15.75%)
Dec 12, 2023
0.3513
0.3700
0.3300
0.3340
1,366,341
-0.02(-5.06%)
Dec 11, 2023
0.4100
0.4100
0.3500
0.3518
1,588,813
-0.05(-13.14%)
Dec 08, 2023
0.4100
0.4199
0.3900
0.4050
517,827
+0.00(+0.37%)
Dec 07, 2023
0.4280
0.4280
0.3700
0.4035
1,745,672
+0.01(+3.46%)
Dec 06, 2023
0.4727
0.4727
0.3850
0.3900
3,810,591
-0.08(-16.70%)
Dec 05, 2023
0.4900
0.4959
0.4664
0.4682
445,693
-0.02(-3.96%)
Dec 04, 2023
0.4950
0.5000
0.4731
0.4875
548,563
+0.01(+2.35%)
Dec 01, 2023
0.4850
0.4996
0.4602
0.4763
641,990
+0.01(+2.85%)
Nov 30, 2023
0.5065
0.5199
0.4600
0.4631
881,974
-0.06(-10.77%)
Nov 29, 2023
0.4796
0.5200
0.4796
0.5190
982,880
+0.04(+7.41%)
Nov 28, 2023
0.4700
0.4981
0.4721
0.4832
810,091
+0.01(+2.57%)
Nov 27, 2023
0.5100
0.5200
0.4711
0.4711
1,483,210
-0.06(-10.95%)
Nov 24, 2023
0.5371
0.5371
0.5032
0.5290
490,207
+0.00(+0.28%)
Nov 22, 2023
0.5289
0.5400
0.5030
0.5275
602,465
+0.01(+1.56%)
Nov 21, 2023
0.5500
0.5500
0.5073
0.5194
1,018,793
-0.02(-3.64%)
Nov 20, 2023
0.5618
0.5900
0.5100
0.5390
1,023,852
-0.02(-3.77%)
Nov 17, 2023
0.6000
0.6200
0.5450
0.5601
816,474
-0.03(-4.94%)
Nov 16, 2023
0.6500
0.6690
0.5500
0.5892
2,029,151
-0.07(-10.74%)
Nov 15, 2023
0.6500
0.6957
0.6458
0.6601
1,307,472
+0.01(+1.55%)
Nov 14, 2023
0.6724
0.7000
0.6200
0.6500
1,532,796
-0.01(-1.66%)
Nov 13, 2023
0.6800
0.6880
0.6330
0.6610
690,877
-0.02(-2.82%)
Nov 10, 2023
0.7200
0.7245
0.6300
0.6802
568,600
-0.04(-5.00%)
Nov 09, 2023
0.6720
0.7488
0.6720
0.7160
286,684
+0.03(+3.89%)
Nov 08, 2023
0.7400
0.7420
0.6710
0.6892
739,959
-0.03(-4.42%)
Nov 07, 2023
0.7900
0.7900
0.7200
0.7211
746,480
-0.06(-7.76%)
Nov 06, 2023
0.7900
0.8000
0.7800
0.7818
159,164
+0.01(+1.43%)
Nov 03, 2023
0.7438
0.8100
0.7438
0.7708
315,919
+0.03(+3.97%)
Nov 02, 2023
0.7600
0.7900
0.7400
0.7414
272,663
+0.01(+1.63%)
Nov 01, 2023
0.7750
0.8000
0.7100
0.7295
912,172
-0.05(-6.74%)
Oct 31, 2023
0.8362
0.8362
0.7723
0.7822
155,658
-0.05(-5.99%)
Oct 30, 2023
0.8500
0.8640
0.7600
0.8320
627,756
+0.00(+0.24%)
Oct 27, 2023
0.8243
0.8771
0.8080
0.8300
425,424
-0.02(-2.33%)
Oct 26, 2023
0.7950
0.8506
0.7950
0.8498
372,226
+0.04(+4.91%)
Oct 25, 2023
0.8394
0.8757
0.8000
0.8100
205,679
-0.04(-4.59%)
Oct 24, 2023
0.8600
0.9000
0.8300
0.8490
165,311
-0.01(-0.70%)
Oct 23, 2023
0.8100
0.9000
0.8100
0.8550
528,823
+0.02(+1.79%)
Oct 20, 2023
0.8500
0.9000
0.8134
0.8400
227,635
+0.00(+0.56%)
Oct 19, 2023
0.9050
0.9276
0.8300
0.8353
265,316
-0.06(-7.19%)
Oct 18, 2023
0.8800
0.9400
0.8805
0.9000
245,762
-0.01(-0.78%)
Oct 17, 2023
0.9100
0.9599
0.8550
0.9071
537,123
+0.01(+0.82%)
Oct 16, 2023
0.8000
0.9157
0.8200
0.8997
628,597
+0.05(+6.05%)
Oct 13, 2023
0.8200
0.8500
0.8000
0.8484
291,755
-0.00(-0.08%)
Oct 12, 2023
0.8003
0.8491
0.8003
0.8491
414,834
+0.04(+5.22%)
Oct 11, 2023
0.7830
0.8250
0.7660
0.8070
334,726
+0.03(+3.20%)
Oct 10, 2023
0.7500
0.8200
0.7312
0.7820
470,180
+0.04(+5.53%)
Oct 09, 2023
0.7250
0.7721
0.7200
0.7410
423,831
-0.00(-0.03%)
Oct 06, 2023
0.7400
0.7598
0.7230
0.7412
471,196
+0.01(+0.84%)
Oct 05, 2023
0.7500
0.7899
0.7201
0.7350
302,339
-0.01(-1.28%)
Oct 04, 2023
0.7800
0.8098
0.7402
0.7445
195,295
-0.04(-5.17%)
Oct 03, 2023
0.8100
0.8260
0.7851
0.7851
292,130
-0.04(-4.64%)
Oct 02, 2023
0.8600
0.8814
0.8040
0.8233
236,836
-0.03(-3.38%)
Sep 29, 2023
0.8100
0.8700
0.8001
0.8521
298,190
+0.05(+6.25%)
Sep 28, 2023
0.8200
0.8449
0.8000
0.8020
637,060
-0.01(-1.60%)
Sep 27, 2023
0.8330
0.8466
0.8000
0.8150
322,367
-0.01(-0.85%)
Sep 26, 2023
0.8573
0.8573
0.8160
0.8220
234,906
-0.03(-3.29%)
Sep 25, 2023
0.8505
0.8899
0.8500
0.8500
364,052
-0.01(-1.39%)
Sep 22, 2023
0.9875
0.9900
0.8620
0.8620
438,153
-0.08(-8.78%)
Sep 21, 2023
0.9537
0.9600
0.9004
0.9450
483,072
-0.01(-0.81%)
Sep 20, 2023
0.9400
1.050
0.9382
0.9527
1,188,045
+0.02(+2.42%)
Sep 19, 2023
0.8615
0.9566
0.8011
0.9302
1,002,796
+0.08(+9.44%)
Sep 18, 2023
0.7600
0.8750
0.7600
0.8500
898,609
+0.09(+11.90%)
Sep 15, 2023
0.8000
0.8151
0.7300
0.7596
6,018,334
-0.02(-2.62%)
Sep 14, 2023
0.8400
0.9350
0.7500
0.7800
2,494,899
-0.05(-6.02%)
Sep 13, 2023
0.8800
1.100
0.7200
0.8300
5,603,259
+0.04(+5.06%)
Sep 12, 2023
0.8000
0.8197
0.7328
0.7900
1,751,050
-0.01(-1.25%)
Sep 11, 2023
0.8200
0.8500
0.7743
0.8000
534,805
-0.03(-3.73%)
Sep 08, 2023
0.8400
0.8600
0.8130
0.8310
242,765
-0.03(-3.35%)
Sep 07, 2023
0.8800
0.8800
0.8048
0.8598
300,143
+0.01(+1.03%)
Sep 06, 2023
0.8507
0.8713
0.8410
0.8510
168,127
+0.00(+0.12%)
Sep 05, 2023
0.8400
0.8604
0.8338
0.8500
265,910
-0.00(-0.12%)
Sep 01, 2023
0.8754
0.8890
0.8300
0.8510
310,729
-0.01(-1.50%)
Aug 31, 2023
0.7900
0.9000
0.7900
0.8640
586,368
+0.06(+7.96%)
Aug 30, 2023
0.8398
0.8488
0.7901
0.8003
133,902
-0.03(-3.93%)
Aug 29, 2023
0.8200
0.8500
0.7861
0.8330
386,303
+0.02(+1.96%)
Aug 28, 2023
0.7378
0.8398
0.7303
0.8170
398,711
+0.06(+7.73%)
Aug 25, 2023
0.7400
0.7900
0.7355
0.7584
292,043
+0.00(+0.40%)
Aug 24, 2023
0.7270
0.7554
0.7208
0.7554
271,694
+0.04(+4.90%)
Aug 23, 2023
0.7057
0.7450
0.7010
0.7201
362,071
+0.01(+1.28%)
Aug 22, 2023
0.6767
0.7400
0.6767
0.7110
362,962
+0.03(+4.79%)
Aug 21, 2023
0.6911
0.7082
0.6094
0.6785
821,436
-0.03(-4.60%)
Aug 18, 2023
0.7411
0.7699
0.6816
0.7112
540,090
-0.04(-5.80%)
Aug 17, 2023
0.7438
0.7849
0.7293
0.7550
350,959
+0.02(+3.41%)
Aug 16, 2023
0.7550
0.7600
0.7200
0.7301
352,053
+0.01(+1.40%)
Aug 15, 2023
0.7056
0.7211
0.6875
0.7200
352,272
+0.01(+1.25%)
Aug 14, 2023
0.7120
0.7590
0.7024
0.7111
479,212
-0.00(-0.13%)
Aug 11, 2023
0.7200
0.7296
0.6990
0.7120
497,483
-0.02(-2.13%)
Aug 10, 2023
0.7805
0.7805
0.7000
0.7275
554,714
-0.02(-2.15%)
Aug 09, 2023
0.7700
0.7838
0.7310
0.7435
474,705
-0.03(-3.58%)
Aug 08, 2023
0.7701
0.7964
0.7433
0.7711
598,582
-0.03(-3.61%)
Aug 07, 2023
0.8100
0.8418
0.7300
0.8000
757,903
-0.01(-0.87%)
Aug 04, 2023
0.7964
0.8100
0.7751
0.8070
445,107
+0.02(+2.80%)
Aug 03, 2023
0.7850
0.7998
0.7616
0.7850
399,387
+0.00(+0.50%)
Aug 02, 2023
0.7800
0.7881
0.7610
0.7811
567,302
-0.01(-0.89%)
Aug 01, 2023
0.7919
0.8099
0.7505
0.7881
419,320
+0.00(+0.33%)
Jul 31, 2023
0.7956
0.8050
0.7739
0.7855
688,247
+0.00(+0.15%)
Jul 28, 2023
0.7600
0.8000
0.7553
0.7843
699,064
+0.03(+3.84%)
Jul 27, 2023
0.7750
0.8000
0.7553
0.7553
694,266
-0.02(-3.17%)
Jul 26, 2023
0.7968
0.8000
0.7710
0.7800
336,032
-0.02(-2.05%)
Jul 25, 2023
0.7700
0.7963
0.7550
0.7963
266,779
+0.03(+3.67%)
Jul 24, 2023
0.7700
0.7858
0.7501
0.7681
584,570
-0.00(-0.48%)
Jul 21, 2023
0.8390
0.8449
0.7620
0.7718
532,925
-0.02(-2.59%)
Jul 20, 2023
0.8466
0.8550
0.7703
0.7923
1,286,037
-0.03(-3.39%)
Jul 19, 2023
0.8331
0.8600
0.8000
0.8201
1,043,288
+0.01(+1.65%)
Jul 18, 2023
0.8276
0.8599
0.7830
0.8068
620,253
-0.03(-3.96%)
Jul 17, 2023
0.8100
0.8600
0.8100
0.8401
889,557
+0.03(+4.17%)
Jul 14, 2023
0.8155
0.8500
0.7750
0.8065
825,951
+0.01(+0.93%)
Jul 13, 2023
0.6900
0.8156
0.6950
0.7991
1,753,543
+0.11(+15.48%)
Jul 12, 2023
0.7000
0.7096
0.6745
0.6920
492,228
+0.02(+2.96%)
Jul 11, 2023
0.6600
0.7090
0.6561
0.6721
717,378
-0.00(-0.59%)
Jul 10, 2023
0.6408
0.6920
0.6350
0.6761
532,618
+0.04(+6.98%)
Jul 07, 2023
0.6305
0.6676
0.5901
0.6320
717,817
-0.01(-0.80%)
Jul 06, 2023
0.6500
0.6898
0.6300
0.6371
789,719
-0.04(-6.03%)
Jul 05, 2023
0.6700
0.6982
0.6500
0.6780
703,365
+0.02(+2.54%)
Jul 03, 2023
0.6530
0.6899
0.6501
0.6612
734,149
-0.01(-1.90%)
Jun 30, 2023
0.7260
0.7502
0.6610
0.6740
1,711,088
-0.04(-6.02%)
Jun 29, 2023
0.6500
0.7299
0.6500
0.7172
1,227,272
+0.07(+10.53%)
Jun 28, 2023
0.6200
0.6550
0.6100
0.6489
696,192
+0.04(+7.26%)
Jun 27, 2023
0.6213
0.6501
0.6000
0.6050
1,951,818
-0.02(-3.11%)
Jun 26, 2023
0.7000
0.7300
0.5901
0.6244
2,690,068
-0.02(-2.74%)
Jun 23, 2023
0.5868
0.7400
0.5700
0.6420
20,405,744
+0.04(+7.00%)
Jun 22, 2023
0.5100
0.6465
0.4765
0.6000
9,280,797
+0.14(+31.03%)
Jun 21, 2023
0.4762
0.5045
0.4562
0.4579
1,078,411
-0.02(-4.72%)
Jun 20, 2023
0.5409
0.5505
0.4633
0.4806
1,865,865
-0.04(-7.26%)
Jun 16, 2023
0.4900
0.5380
0.4500
0.5182
8,133,347
+0.05(+10.26%)
Jun 15, 2023
0.4600
0.4731
0.4500
0.4700
1,363,365
+0.01(+3.02%)
Jun 14, 2023
0.4900
0.4999
0.4562
0.4562
1,752,328
-0.03(-6.92%)
Jun 13, 2023
0.4805
0.5019
0.4756
0.4901
1,284,244
+0.02(+3.55%)
Jun 12, 2023
0.5100
0.5101
0.4633
0.4733
1,596,214
-0.04(-8.45%)
Jun 09, 2023
0.5439
0.5440
0.5100
0.5170
1,212,669
-0.02(-2.97%)
Jun 08, 2023
0.5321
0.5500
0.5224
0.5328
782,643
+0.01(+1.83%)
Jun 07, 2023
0.5300
0.5500
0.5200
0.5232
1,045,336
-0.01(-1.49%)
Jun 06, 2023
0.5203
0.5500
0.5200
0.5311
696,615
+0.01(+1.18%)
Jun 05, 2023
0.5183
0.5498
0.5168
0.5249
581,209
-0.02(-2.80%)
Jun 02, 2023
0.5294
0.5549
0.5131
0.5400
660,409
+0.01(+1.89%)
Jun 01, 2023
0.5158
0.5500
0.5100
0.5300
578,009
+0.01(+2.87%)
May 31, 2023
0.4950
0.6200
0.4835
0.5152
1,314,157
+0.02(+4.08%)
May 30, 2023
0.5100
0.5305
0.4910
0.4950
826,715
+0.00(+1.00%)
May 26, 2023
0.4900
0.5252
0.4900
0.4901
704,704
-0.01(-2.95%)
May 25, 2023
0.5400
0.5400
0.4851
0.5050
940,032
-0.04(-6.50%)
May 24, 2023
0.5575
0.5689
0.5300
0.5401
548,753
-0.03(-5.23%)
May 23, 2023
0.5700
0.5878
0.5500
0.5699
702,893
+0.00(+0.69%)
May 22, 2023
0.5300
0.5836
0.5300
0.5660
1,050,972
+0.03(+5.03%)
May 19, 2023
0.5600
0.5700
0.5311
0.5389
761,814
-0.02(-3.91%)
May 18, 2023
0.5000
0.5699
0.4835
0.5608
798,590
+0.05(+10.33%)
May 17, 2023
0.5103
0.5191
0.4633
0.5083
2,067,285
+0.00(+0.63%)
May 16, 2023
0.5798
0.5849
0.5050
0.5051
1,594,414
-0.07(-12.73%)
May 15, 2023
0.5600
0.5788
0.5208
0.5788
671,789
+0.03(+6.36%)
May 12, 2023
0.5585
0.6006
0.5190
0.5442
1,058,965
-0.02(-2.96%)
May 11, 2023
0.6000
0.6100
0.5500
0.5608
680,989
-0.02(-4.20%)
May 10, 2023
0.6130
0.6162
0.5810
0.5854
680,935
-0.02(-2.79%)
May 09, 2023
0.6000
0.6149
0.5745
0.6022
428,639
-0.00(-0.15%)
May 08, 2023
0.5802
0.6380
0.5801
0.6031
1,053,862
+0.03(+4.78%)
May 05, 2023
0.5508
0.5924
0.5508
0.5756
686,497
+0.03(+6.00%)
May 04, 2023
0.5800
0.5898
0.5420
0.5430
797,671
-0.04(-6.31%)
May 03, 2023
0.5801
0.5997
0.5600
0.5796
740,682
+0.01(+1.56%)
May 02, 2023
0.6180
0.6198
0.5700
0.5707
940,865
-0.05(-7.71%)
May 01, 2023
0.6330
0.6615
0.6150
0.6184
407,845
-0.04(-6.44%)
Apr 28, 2023
0.6302
0.6722
0.6251
0.6610
661,523
+0.00(+0.33%)
Apr 27, 2023
0.6300
0.6743
0.5859
0.6588
764,442
+0.04(+5.64%)
Apr 26, 2023
0.6200
0.6600
0.6000
0.6236
575,368
+0.00(+0.58%)
Apr 25, 2023
0.5969
0.6300
0.5602
0.6200
1,500,708
+0.03(+5.89%)
Apr 24, 2023
0.6130
0.6584
0.5680
0.5855
1,195,135
-0.03(-4.49%)
Apr 21, 2023
0.6300
0.6727
0.6050
0.6130
992,629
-0.01(-2.03%)
Apr 20, 2023
0.6302
0.6574
0.6211
0.6257
713,317
-0.01(-1.65%)
Apr 19, 2023
0.6800
0.7199
0.6260
0.6362
1,074,355
-0.03(-5.04%)
Apr 18, 2023
0.7100
0.7194
0.6670
0.6700
832,754
-0.05(-6.36%)
Apr 17, 2023
0.7000
0.7231
0.6855
0.7155
684,309
+0.03(+3.97%)
Apr 14, 2023
0.7700
0.7799
0.6800
0.6882
1,048,989
-0.04(-5.02%)
Apr 13, 2023
0.7203
0.7798
0.7100
0.7246
1,095,062
+0.00(+0.61%)
Apr 12, 2023
0.7200
0.8065
0.7100
0.7202
1,167,806
-0.00(-0.65%)
Apr 11, 2023
0.7400
0.7497
0.7200
0.7249
489,809
-0.01(-0.98%)
Apr 10, 2023
0.7126
0.7419
0.7001
0.7321
525,331
+0.01(+1.47%)
Apr 06, 2023
0.6900
0.7284
0.6800
0.7215
498,920
+0.02(+3.56%)
Apr 05, 2023
0.7300
0.7393
0.6800
0.6967
1,109,101
-0.04(-4.94%)
Apr 04, 2023
0.7800
0.7800
0.7250
0.7329
657,911
-0.03(-4.20%)
Apr 03, 2023
0.8100
0.8291
0.7550
0.7650
530,485
-0.03(-3.30%)
Mar 31, 2023
0.7500
0.8200
0.7500
0.7911
1,533,183
+0.04(+4.80%)
Mar 30, 2023
0.7937
0.7980
0.7509
0.7549
433,786
-0.03(-3.71%)
Mar 29, 2023
0.7300
0.7980
0.7015
0.7840
988,640
+0.07(+10.52%)
Mar 28, 2023
0.7100
0.7355
0.7001
0.7094
540,393
+0.00(+0.04%)
Mar 27, 2023
0.7400
0.7500
0.7050
0.7091
491,762
-0.02(-2.62%)
Mar 24, 2023
0.7300
0.7334
0.7100
0.7282
430,914
-0.00(-0.11%)
Mar 23, 2023
0.7800
0.7925
0.7102
0.7290
631,837
-0.02(-2.37%)
Mar 22, 2023
0.8000
0.8006
0.7467
0.7467
858,325
-0.06(-7.00%)
Mar 21, 2023
0.8000
0.8291
0.7903
0.8029
839,384
+0.01(+1.44%)
Mar 20, 2023
0.8750
0.8900
0.7800
0.7915
1,270,475
-0.07(-7.97%)
Mar 17, 2023
0.8308
0.9031
0.7937
0.8600
2,863,269
+0.03(+3.12%)
Mar 16, 2023
0.8057
0.8798
0.8000
0.8340
709,986
+0.01(+1.15%)
Mar 15, 2023
0.8701
0.8855
0.8010
0.8245
742,615
-0.04(-4.15%)
Mar 14, 2023
0.9300
0.9644
0.8531
0.8602
1,465,528
-0.01(-1.16%)
Mar 13, 2023
1.030
1.060
0.8500
0.8703
3,105,187
-0.16(-15.50%)
Mar 10, 2023
1.080
1.100
1.020
1.030
982,302
-0.06(-5.50%)
Mar 09, 2023
1.190
1.190
1.070
1.090
928,887
-0.09(-7.63%)
Mar 08, 2023
1.260
1.270
1.180
1.180
420,373
-0.08(-6.35%)
Mar 07, 2023
1.270
1.310
1.240
1.260
546,030
+0.01(+0.80%)
Mar 06, 2023
1.290
1.300
1.240
1.250
455,962
-0.05(-3.85%)
Mar 03, 2023
1.220
1.300
1.212
1.300
496,140
+0.08(+6.56%)
Mar 02, 2023
1.210
1.240
1.180
1.220
458,094
-0.03(-2.40%)
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.