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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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
3.632
3.632
3.485
3.525
1,587,948
-0.13(-3.47%)
Feb 28, 2024
3.681
3.691
3.652
3.652
91,184
-0.04(-1.06%)
Feb 27, 2024
3.652
3.691
3.632
3.691
219,636
+0.07(+1.88%)
Feb 26, 2024
3.671
3.691
3.623
3.623
207,153
-0.07(-1.85%)
Feb 23, 2024
3.671
3.710
3.652
3.691
161,729
+0.01(+0.26%)
Feb 22, 2024
3.671
3.691
3.652
3.681
110,058
+0.01(+0.27%)
Feb 21, 2024
3.671
3.710
3.662
3.671
94,284
-0.03(-0.79%)
Feb 20, 2024
3.662
3.701
3.633
3.701
133,684
+0.03(+0.80%)
Feb 16, 2024
3.681
3.701
3.652
3.671
157,357
-0.01(-0.26%)
Feb 15, 2024
3.662
3.691
3.642
3.681
36,653
+0.05(+1.34%)
Feb 14, 2024
3.642
3.652
3.613
3.632
105,022
-0.02(-0.53%)
Feb 13, 2024
3.662
3.662
3.613
3.652
111,268
-0.02(-0.53%)
Feb 12, 2024
3.613
3.700
3.606
3.671
126,695
+0.06(+1.62%)
Feb 09, 2024
3.642
3.652
3.584
3.613
172,032
-0.01(-0.27%)
Feb 08, 2024
3.632
3.652
3.603
3.623
68,033
+0.00(+0.00%)
Feb 07, 2024
3.623
3.641
3.584
3.623
179,106
+0.00(+0.00%)
Feb 06, 2024
3.642
3.686
3.613
3.623
160,157
-0.02(-0.53%)
Feb 05, 2024
3.701
3.730
3.603
3.642
205,835
-0.06(-1.58%)
Feb 02, 2024
3.730
3.739
3.690
3.701
138,520
-0.04(-1.04%)
Feb 01, 2024
3.769
3.778
3.671
3.739
307,607
-0.02(-0.52%)
Jan 31, 2024
3.808
3.817
3.749
3.759
132,025
-0.04(-1.03%)
Jan 30, 2024
3.788
3.798
3.749
3.798
141,852
+0.02(+0.52%)
Jan 29, 2024
3.817
3.837
3.759
3.778
124,443
-0.04(-1.02%)
Jan 26, 2024
3.808
3.847
3.778
3.817
403,229
+0.02(+0.51%)
Jan 25, 2024
3.827
3.827
3.788
3.798
186,208
+0.00(+0.00%)
Jan 24, 2024
3.798
3.817
3.798
3.798
56,074
-0.01(-0.26%)
Jan 23, 2024
3.808
3.817
3.798
3.808
109,741
+0.00(+0.00%)
Jan 22, 2024
3.808
3.827
3.798
3.808
133,907
+0.03(+0.77%)
Jan 19, 2024
3.778
3.787
3.743
3.778
92,732
+0.01(+0.26%)
Jan 18, 2024
3.778
3.788
3.749
3.769
85,243
+0.00(+0.00%)
Jan 17, 2024
3.759
3.759
3.730
3.769
101,065
+0.01(+0.26%)
Jan 16, 2024
3.817
3.817
3.749
3.759
209,543
-0.05(-1.28%)
Jan 12, 2024
3.798
3.837
3.769
3.808
93,452
+0.01(+0.26%)
Jan 11, 2024
3.925
3.925
3.778
3.798
159,239
-0.13(-3.23%)
Jan 10, 2024
3.905
3.925
3.876
3.925
310,177
+0.03(+0.75%)
Jan 09, 2024
3.866
3.905
3.856
3.895
488,870
+0.02(+0.50%)
Jan 08, 2024
3.876
3.900
3.852
3.876
423,044
+0.03(+0.76%)
Jan 05, 2024
3.788
3.856
3.783
3.847
387,086
+0.02(+0.51%)
Jan 04, 2024
3.710
3.847
3.710
3.827
721,955
+0.14(+3.69%)
Jan 03, 2024
3.749
3.778
3.671
3.691
241,880
-0.07(-1.81%)
Jan 02, 2024
3.730
3.788
3.715
3.759
120,475
-0.01(-0.26%)
Dec 29, 2023
3.778
3.798
3.730
3.769
208,678
+0.00(+0.00%)
Dec 28, 2023
3.730
3.798
3.712
3.769
207,916
+0.01(+0.26%)
Dec 27, 2023
3.739
3.788
3.691
3.759
171,096
+0.00(+0.00%)
Dec 26, 2023
3.730
3.788
3.696
3.759
122,307
+0.02(+0.52%)
Dec 22, 2023
3.730
3.788
3.715
3.739
157,258
+0.02(+0.52%)
Dec 21, 2023
3.749
3.764
3.701
3.720
114,298
-0.02(-0.52%)
Dec 20, 2023
3.739
3.798
3.720
3.739
281,772
-0.05(-1.29%)
Dec 19, 2023
3.749
3.788
3.623
3.788
377,858
+0.06(+1.57%)
Dec 18, 2023
3.798
3.798
3.720
3.730
378,268
-0.07(-1.79%)
Dec 15, 2023
3.856
3.856
3.788
3.798
160,501
-0.05(-1.27%)
Dec 14, 2023
3.798
3.895
3.759
3.847
378,778
+0.05(+1.28%)
Dec 13, 2023
3.769
3.798
3.736
3.798
278,594
+0.04(+1.01%)
Dec 12, 2023
3.760
3.779
3.741
3.760
166,886
+0.01(+0.25%)
Dec 11, 2023
3.731
3.760
3.712
3.750
171,679
+0.04(+1.02%)
Dec 08, 2023
3.684
3.712
3.679
3.712
137,830
+0.03(+0.77%)
Dec 07, 2023
3.646
3.684
3.608
3.684
301,271
+0.04(+1.04%)
Dec 06, 2023
3.674
3.684
3.636
3.646
124,477
-0.02(-0.52%)
Dec 05, 2023
3.665
3.674
3.636
3.665
127,930
+0.01(+0.26%)
Dec 04, 2023
3.665
3.665
3.655
3.655
131,854
+0.00(+0.00%)
Dec 01, 2023
3.646
3.670
3.627
3.655
138,372
+0.03(+0.79%)
Nov 30, 2023
3.646
3.655
3.589
3.627
217,062
+0.01(+0.26%)
Nov 29, 2023
3.646
3.665
3.608
3.618
304,460
-0.01(-0.26%)
Nov 28, 2023
3.589
3.655
3.580
3.627
131,212
+0.02(+0.53%)
Nov 27, 2023
3.599
3.632
3.589
3.608
227,115
-0.03(-0.78%)
Nov 24, 2023
3.580
3.636
3.580
3.636
158,606
+0.04(+1.06%)
Nov 22, 2023
3.561
3.636
3.561
3.599
165,319
+0.03(+0.80%)
Nov 21, 2023
3.551
3.613
3.523
3.570
202,442
+0.00(+0.00%)
Nov 20, 2023
3.466
3.580
3.456
3.570
240,626
+0.07(+1.90%)
Nov 17, 2023
3.466
3.513
3.456
3.504
98,130
+0.05(+1.37%)
Nov 16, 2023
3.437
3.466
3.428
3.456
140,448
+0.01(+0.28%)
Nov 15, 2023
3.418
3.456
3.418
3.447
212,454
+0.03(+0.83%)
Nov 14, 2023
3.380
3.466
3.380
3.418
367,832
+0.07(+1.98%)
Nov 13, 2023
3.409
3.466
3.352
3.352
167,674
-0.09(-2.75%)
Nov 10, 2023
3.361
3.447
3.361
3.447
184,852
+0.09(+2.54%)
Nov 09, 2023
3.418
3.418
3.323
3.361
150,110
-0.03(-0.84%)
Nov 08, 2023
3.342
3.409
3.314
3.390
190,587
+0.04(+1.13%)
Nov 07, 2023
3.390
3.404
3.333
3.352
176,882
-0.04(-1.12%)
Nov 06, 2023
3.399
3.418
3.380
3.390
132,599
+0.00(+0.00%)
Nov 03, 2023
3.276
3.409
3.276
3.390
309,279
+0.09(+2.88%)
Nov 02, 2023
3.181
3.314
3.181
3.295
172,079
+0.15(+4.83%)
Nov 01, 2023
3.124
3.181
3.124
3.143
92,633
+0.04(+1.22%)
Oct 31, 2023
3.124
3.152
3.086
3.105
101,967
+0.02(+0.62%)
Oct 30, 2023
3.133
3.152
3.076
3.086
207,525
-0.03(-0.91%)
Oct 27, 2023
3.095
3.152
3.095
3.114
161,525
+0.01(+0.31%)
Oct 26, 2023
3.095
3.133
3.086
3.105
180,425
+0.00(+0.00%)
Oct 25, 2023
3.114
3.143
3.105
3.105
95,072
-0.01(-0.30%)
Oct 24, 2023
3.152
3.188
3.095
3.114
247,670
-0.02(-0.61%)
Oct 23, 2023
3.190
3.209
3.133
3.133
284,782
-0.07(-2.08%)
Oct 20, 2023
3.200
3.238
3.200
3.200
111,593
-0.01(-0.30%)
Oct 19, 2023
3.228
3.276
3.209
3.209
96,515
-0.02(-0.59%)
Oct 18, 2023
3.247
3.284
3.228
3.228
122,877
-0.02(-0.58%)
Oct 17, 2023
3.247
3.304
3.238
3.247
148,448
+0.00(+0.00%)
Oct 16, 2023
3.247
3.295
3.219
3.247
302,397
+0.02(+0.59%)
Oct 13, 2023
3.276
3.312
3.209
3.228
163,729
-0.04(-1.16%)
Oct 12, 2023
3.418
3.418
3.247
3.266
154,381
-0.11(-3.37%)
Oct 11, 2023
3.466
3.485
3.342
3.380
96,584
-0.07(-1.93%)
Oct 10, 2023
3.466
3.494
3.442
3.447
214,338
+0.01(+0.28%)
Oct 09, 2023
3.314
3.513
3.304
3.437
436,712
+0.10(+3.13%)
Oct 06, 2023
3.295
3.342
3.266
3.333
234,909
+0.08(+2.33%)
Oct 05, 2023
3.257
3.314
3.238
3.257
126,941
-0.01(-0.29%)
Oct 04, 2023
3.323
3.323
3.228
3.266
259,802
-0.07(-1.99%)
Oct 03, 2023
3.371
3.385
3.276
3.333
299,843
-0.02(-0.57%)
Oct 02, 2023
3.513
3.513
3.333
3.352
327,155
-0.17(-4.85%)
Sep 29, 2023
3.485
3.589
3.485
3.523
323,289
-0.04(-1.07%)
Sep 28, 2023
3.513
3.599
3.513
3.561
143,026
+0.05(+1.35%)
Sep 27, 2023
3.542
3.561
3.475
3.513
529,005
+0.01(+0.27%)
Sep 26, 2023
3.570
3.589
3.485
3.504
219,325
-0.08(-2.12%)
Sep 25, 2023
3.599
3.589
3.561
3.580
107,245
-0.03(-0.79%)
Sep 22, 2023
3.646
3.653
3.608
3.608
175,089
-0.01(-0.26%)
Sep 21, 2023
3.665
3.665
3.608
3.618
202,005
-0.05(-1.30%)
Sep 20, 2023
3.674
3.689
3.646
3.665
269,912
+0.02(+0.52%)
Sep 19, 2023
3.627
3.693
3.627
3.646
222,721
+0.00(+0.00%)
Sep 18, 2023
3.599
3.684
3.551
3.646
363,608
+0.04(+1.05%)
Sep 15, 2023
3.589
3.627
3.523
3.608
495,441
-0.02(-0.52%)
Sep 14, 2023
3.599
3.655
3.599
3.627
403,115
+0.03(+0.92%)
Sep 13, 2023
3.598
3.626
3.580
3.594
319,901
+0.01(+0.39%)
Sep 12, 2023
3.580
3.626
3.534
3.580
479,013
+0.00(+0.13%)
Sep 11, 2023
3.543
3.580
3.543
3.575
503,319
+0.04(+1.18%)
Sep 08, 2023
3.515
3.543
3.511
3.534
348,040
+0.03(+0.79%)
Sep 07, 2023
3.423
3.598
3.423
3.506
1,371,768
+0.24(+7.37%)
Sep 06, 2023
3.265
3.293
3.265
3.265
169,617
-0.01(-0.42%)
Sep 05, 2023
3.219
3.302
3.219
3.279
185,963
-0.02(-0.70%)
Sep 01, 2023
3.321
3.321
3.275
3.302
139,688
+0.02(+0.56%)
Aug 31, 2023
3.256
3.321
3.247
3.284
310,250
+0.03(+0.85%)
Aug 30, 2023
3.284
3.293
3.238
3.256
87,516
-0.02(-0.56%)
Aug 29, 2023
3.228
3.284
3.220
3.275
124,853
+0.03(+0.85%)
Aug 28, 2023
3.191
3.274
3.191
3.247
126,518
+0.07(+2.33%)
Aug 25, 2023
3.191
3.219
3.164
3.173
136,202
-0.03(-0.87%)
Aug 24, 2023
3.182
3.265
3.182
3.201
160,516
-0.01(-0.29%)
Aug 23, 2023
3.182
3.226
3.182
3.210
92,162
+0.03(+0.87%)
Aug 22, 2023
3.210
3.234
3.164
3.182
132,547
-0.02(-0.58%)
Aug 21, 2023
3.219
3.224
3.154
3.201
167,026
-0.04(-1.14%)
Aug 18, 2023
3.238
3.256
3.219
3.238
96,408
+0.00(+0.00%)
Aug 17, 2023
3.238
3.295
3.210
3.238
152,286
+0.01(+0.29%)
Aug 16, 2023
3.293
3.328
3.228
3.228
303,596
-0.08(-2.51%)
Aug 15, 2023
3.349
3.374
3.302
3.312
143,885
-0.04(-1.10%)
Aug 14, 2023
3.339
3.366
3.326
3.349
180,566
+0.01(+0.28%)
Aug 11, 2023
3.339
3.376
3.330
3.339
148,331
-0.02(-0.55%)
Aug 10, 2023
3.367
3.386
3.330
3.358
141,133
+0.01(+0.28%)
Aug 09, 2023
3.358
3.386
3.339
3.349
157,546
-0.03(-0.82%)
Aug 08, 2023
3.339
3.395
3.330
3.376
110,253
+0.01(+0.27%)
Aug 07, 2023
3.367
3.413
3.339
3.367
281,969
+0.01(+0.28%)
Aug 04, 2023
3.330
3.376
3.293
3.358
159,688
+0.00(+0.00%)
Aug 03, 2023
3.238
3.358
3.238
3.358
270,792
+0.04(+1.11%)
Aug 02, 2023
3.339
3.339
3.289
3.321
155,455
-0.01(-0.28%)
Aug 01, 2023
3.339
3.344
3.298
3.330
128,355
-0.02(-0.55%)
Jul 31, 2023
3.339
3.376
3.330
3.349
223,108
+0.00(+0.00%)
Jul 28, 2023
3.302
3.349
3.275
3.349
132,146
+0.08(+2.55%)
Jul 27, 2023
3.330
3.358
3.265
3.265
172,699
-0.04(-1.12%)
Jul 26, 2023
3.330
3.358
3.302
3.302
261,651
-0.02(-0.56%)
Jul 25, 2023
3.312
3.358
3.302
3.321
297,227
+0.00(+0.00%)
Jul 24, 2023
3.228
3.321
3.219
3.321
710,401
+0.12(+3.76%)
Jul 21, 2023
3.164
3.219
3.154
3.201
119,019
+0.04(+1.17%)
Jul 20, 2023
3.219
3.219
3.145
3.164
170,912
-0.05(-1.44%)
Jul 19, 2023
3.182
3.238
3.173
3.210
155,261
+0.02(+0.58%)
Jul 18, 2023
3.145
3.210
3.140
3.191
200,331
+0.06(+2.07%)
Jul 17, 2023
3.201
3.201
3.127
3.127
303,817
-0.07(-2.31%)
Jul 14, 2023
3.191
3.201
3.127
3.201
108,605
+0.01(+0.29%)
Jul 13, 2023
3.154
3.227
3.145
3.191
171,079
+0.02(+0.58%)
Jul 12, 2023
3.182
3.191
3.164
3.173
110,995
+0.02(+0.59%)
Jul 11, 2023
3.210
3.219
3.145
3.154
136,067
-0.06(-1.73%)
Jul 10, 2023
3.182
3.242
3.145
3.210
300,820
+0.05(+1.46%)
Jul 07, 2023
3.062
3.219
3.053
3.164
448,697
+0.08(+2.70%)
Jul 06, 2023
3.099
3.099
3.053
3.080
189,630
+0.00(+0.00%)
Jul 05, 2023
3.071
3.080
3.043
3.080
108,471
+0.01(+0.30%)
Jul 03, 2023
3.043
3.080
3.025
3.071
62,293
+0.04(+1.22%)
Jun 30, 2023
3.034
3.053
3.004
3.034
132,338
+0.01(+0.31%)
Jun 29, 2023
3.025
3.053
3.011
3.025
112,258
+0.00(+0.00%)
Jun 28, 2023
2.969
3.025
2.960
3.025
146,162
+0.06(+1.87%)
Jun 27, 2023
2.969
2.979
2.960
2.969
48,440
+0.01(+0.31%)
Jun 26, 2023
2.979
2.979
2.943
2.960
74,697
-0.01(-0.31%)
Jun 23, 2023
2.960
2.969
2.928
2.969
140,837
+0.00(+0.16%)
Jun 22, 2023
2.969
2.988
2.932
2.965
163,447
-0.01(-0.19%)
Jun 21, 2023
2.942
3.006
2.942
2.970
134,613
+0.01(+0.34%)
Jun 20, 2023
2.969
2.988
2.942
2.960
242,099
-0.02(-0.62%)
Jun 16, 2023
3.016
3.016
2.969
2.979
146,457
-0.04(-1.23%)
Jun 15, 2023
2.988
3.062
2.979
3.016
197,194
+0.21(+7.59%)
May 08, 2023
2.812
2.830
2.767
2.803
151,474
+0.03(+0.97%)
May 05, 2023
2.758
2.857
2.758
2.776
176,111
+0.04(+1.64%)
May 04, 2023
2.812
2.821
2.722
2.731
264,902
-0.08(-2.87%)
May 03, 2023
2.803
2.906
2.803
2.812
251,975
-0.02(-0.63%)
May 02, 2023
2.910
2.919
2.740
2.830
341,170
-0.03(-0.94%)
May 01, 2023
2.866
2.928
2.812
2.857
352,422
-0.01(-0.31%)
Apr 28, 2023
2.740
2.937
2.740
2.866
226,431
+0.12(+4.23%)
Apr 27, 2023
2.901
2.919
2.713
2.749
735,266
-0.13(-4.36%)
Apr 26, 2023
2.982
3.045
2.839
2.874
468,091
-0.12(-3.89%)
Apr 25, 2023
3.009
3.036
2.991
2.991
116,573
-0.04(-1.18%)
Apr 24, 2023
3.018
3.072
3.004
3.027
229,583
+0.01(+0.30%)
Apr 21, 2023
3.018
3.054
3.009
3.018
137,990
-0.01(-0.30%)
Apr 20, 2023
3.063
3.089
3.027
3.027
161,431
-0.05(-1.74%)
Apr 19, 2023
3.054
3.116
3.045
3.080
147,790
+0.03(+0.88%)
Apr 18, 2023
3.080
3.107
3.027
3.054
233,333
-0.06(-2.01%)
Apr 17, 2023
3.134
3.170
3.098
3.116
178,685
-0.04(-1.14%)
Apr 14, 2023
3.179
3.188
3.139
3.152
113,335
+0.00(+0.00%)
Apr 13, 2023
3.197
3.212
3.134
3.152
136,262
+0.00(+0.00%)
Apr 12, 2023
3.260
3.260
3.125
3.152
195,196
-0.06(-1.95%)
Apr 11, 2023
3.161
3.246
3.161
3.215
341,325
+0.06(+1.99%)
Apr 10, 2023
3.045
3.179
3.045
3.152
432,404
+0.11(+3.53%)
Apr 06, 2023
3.045
3.098
3.036
3.045
412,864
+0.03(+0.89%)
Apr 05, 2023
3.018
3.071
3.000
3.018
141,363
+0.00(+0.00%)
Apr 04, 2023
3.063
3.089
3.018
3.018
106,676
-0.03(-0.88%)
Apr 03, 2023
3.080
3.107
3.031
3.045
226,892
-0.04(-1.45%)
Mar 31, 2023
3.063
3.115
3.058
3.089
101,297
+0.04(+1.47%)
Mar 30, 2023
3.063
3.089
3.045
3.045
117,421
+0.00(+0.00%)
Mar 29, 2023
3.000
3.054
3.000
3.045
109,373
+0.06(+2.10%)
Mar 28, 2023
2.973
3.009
2.946
2.982
146,485
-0.01(-0.30%)
Mar 27, 2023
2.991
3.000
2.919
2.991
292,008
+0.00(+0.00%)
Mar 24, 2023
2.955
2.991
2.919
2.991
150,201
+0.04(+1.21%)
Mar 23, 2023
3.000
3.027
2.946
2.955
271,555
-0.04(-1.49%)
Mar 22, 2023
3.063
3.107
2.991
3.000
168,822
-0.06(-2.05%)
Mar 21, 2023
3.036
3.080
3.031
3.063
221,299
+0.07(+2.40%)
Mar 20, 2023
3.027
3.080
2.991
2.991
183,407
-0.04(-1.48%)
Mar 17, 2023
3.063
3.098
3.005
3.036
292,914
-0.08(-2.59%)
Mar 16, 2023
2.973
3.125
2.973
3.116
252,517
+0.11(+3.73%)
Mar 15, 2023
3.018
3.063
2.982
3.004
374,276
-0.06(-1.90%)
Mar 14, 2023
3.080
3.149
3.045
3.063
539,781
+0.06(+2.03%)
Mar 13, 2023
3.002
3.032
2.967
3.002
531,279
-0.03(-1.15%)
Mar 10, 2023
3.141
3.141
3.010
3.036
733,561
-0.08(-2.51%)
Mar 09, 2023
3.263
3.263
3.106
3.115
524,237
-0.14(-4.41%)
Mar 08, 2023
3.237
3.263
3.193
3.258
349,155
+0.02(+0.67%)
Mar 07, 2023
3.280
3.289
3.193
3.237
350,315
-0.04(-1.33%)
Mar 06, 2023
3.263
3.280
3.219
3.280
476,983
+0.03(+1.07%)
Mar 03, 2023
3.271
3.276
3.228
3.245
386,783
+0.03(+0.81%)
Mar 02, 2023
3.341
3.341
3.210
3.219
183,440
-0.03(-0.80%)
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.