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
GSE Systems
(NQ:
GVP
)
2.549
+0.149 (+6.20%)
Streaming Delayed Price
Updated: 3:53 PM EDT, May 3, 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 30, 2024
2.380
2.420
2.270
2.360
13,105
-0.08(-3.28%)
Apr 29, 2024
2.650
2.790
2.350
2.440
34,526
-0.13(-5.06%)
Apr 26, 2024
2.630
2.820
2.570
2.570
31,703
-0.10(-3.75%)
Apr 25, 2024
2.810
2.870
2.570
2.670
20,946
-0.14(-4.98%)
Apr 24, 2024
2.600
2.940
2.600
2.810
18,762
+0.11(+4.07%)
Apr 23, 2024
2.680
2.780
2.630
2.700
21,063
+0.07(+2.67%)
Apr 22, 2024
2.600
2.680
2.570
2.630
12,507
-0.02(-0.75%)
Apr 19, 2024
2.450
2.650
2.450
2.650
29,275
+0.13(+5.16%)
Apr 18, 2024
2.350
2.520
2.240
2.520
47,778
+0.17(+7.23%)
Apr 17, 2024
2.440
2.690
2.327
2.350
6,134
-0.17(-6.75%)
Apr 16, 2024
2.620
2.740
2.390
2.520
45,158
-0.28(-10.00%)
Apr 15, 2024
2.920
2.920
2.720
2.800
9,825
-0.21(-6.98%)
Apr 12, 2024
3.120
3.320
2.890
3.010
30,528
-0.18(-5.56%)
Apr 11, 2024
3.220
3.340
3.060
3.187
19,684
-0.01(-0.40%)
Apr 10, 2024
3.200
3.200
3.120
3.200
8,338
-0.05(-1.54%)
Apr 09, 2024
3.370
3.370
3.140
3.250
10,001
-0.01(-0.31%)
Apr 08, 2024
3.060
3.325
3.060
3.260
40,546
+0.18(+5.84%)
Apr 05, 2024
3.160
3.290
2.820
3.080
86,249
-0.08(-2.69%)
Apr 04, 2024
3.050
3.380
3.030
3.165
154,648
+0.12(+4.11%)
Apr 03, 2024
2.800
3.040
2.610
3.040
106,815
+0.37(+13.86%)
Apr 02, 2024
2.410
2.790
2.320
2.670
120,273
+0.32(+13.62%)
Apr 01, 2024
2.550
2.595
2.350
2.350
36,202
+0.01(+0.43%)
Mar 28, 2024
2.340
2.507
2.310
2.340
10,485
-0.03(-1.27%)
Mar 27, 2024
2.420
2.550
2.200
2.370
67,587
-0.01(-0.42%)
Mar 26, 2024
2.450
2.470
2.380
2.380
34,260
-0.02(-0.83%)
Mar 25, 2024
2.310
2.450
2.300
2.400
20,095
+0.10(+4.35%)
Mar 22, 2024
2.510
2.510
2.260
2.300
11,362
-0.17(-6.88%)
Mar 21, 2024
2.710
2.850
2.310
2.470
100,684
-0.24(-8.86%)
Mar 20, 2024
2.530
2.744
2.300
2.710
65,381
+0.13(+5.04%)
Mar 19, 2024
2.670
2.840
2.525
2.580
112,468
-0.03(-1.15%)
Mar 18, 2024
2.400
2.780
2.400
2.610
179,472
+0.26(+11.06%)
Mar 15, 2024
2.150
2.380
2.002
2.350
46,337
+0.34(+16.92%)
Mar 14, 2024
2.250
2.390
2.010
2.010
65,857
-0.16(-7.37%)
Mar 13, 2024
2.200
2.200
2.014
2.170
22,167
-0.01(-0.46%)
Mar 12, 2024
2.330
2.390
2.125
2.180
67,970
-0.06(-2.68%)
Mar 11, 2024
2.230
2.390
2.155
2.240
16,824
-0.03(-1.32%)
Mar 08, 2024
2.450
2.450
2.240
2.270
23,347
-0.04(-1.73%)
Mar 07, 2024
2.030
2.450
2.030
2.310
107,545
+0.31(+15.50%)
Mar 06, 2024
2.080
2.090
1.920
2.000
47,738
+0.18(+9.89%)
Mar 05, 2024
1.840
1.900
1.639
1.820
93,166
-0.08(-4.21%)
Mar 04, 2024
2.010
2.055
1.900
1.900
32,576
-0.08(-4.04%)
Mar 01, 2024
2.080
2.080
1.880
1.980
36,437
-0.12(-5.71%)
Feb 29, 2024
2.240
2.370
1.980
2.100
80,495
-0.04(-1.87%)
Feb 28, 2024
2.090
2.190
2.010
2.140
36,325
+0.15(+7.54%)
Feb 27, 2024
1.920
2.040
1.900
1.990
25,127
+0.06(+3.11%)
Feb 26, 2024
1.959
1.959
1.850
1.930
9,827
-0.04(-2.03%)
Feb 23, 2024
2.106
2.106
1.900
1.970
20,225
-0.03(-1.50%)
Feb 22, 2024
2.060
2.125
2.000
2.000
17,946
-0.10(-4.76%)
Feb 21, 2024
2.280
2.280
2.100
2.100
74,239
-0.16(-7.08%)
Feb 20, 2024
1.990
2.284
1.950
2.260
54,237
+0.31(+15.90%)
Feb 16, 2024
2.245
2.340
1.920
1.950
76,496
-0.25(-11.36%)
Feb 15, 2024
2.320
2.540
2.200
2.200
94,479
-0.17(-7.17%)
Feb 14, 2024
1.900
2.490
1.900
2.370
155,617
+0.53(+28.80%)
Feb 13, 2024
1.890
1.990
1.750
1.840
22,295
-0.05(-2.65%)
Feb 12, 2024
1.480
2.080
1.440
1.890
256,318
+0.37(+24.34%)
Feb 09, 2024
1.520
1.520
1.470
1.520
8,426
+0.06(+4.11%)
Feb 08, 2024
1.444
1.493
1.420
1.460
6,721
+0.02(+1.40%)
Feb 07, 2024
1.350
1.440
1.350
1.440
9,588
+0.04(+2.85%)
Feb 06, 2024
1.390
1.480
1.340
1.400
29,831
-0.03(-2.10%)
Feb 05, 2024
1.400
1.450
1.400
1.430
7,669
-0.01(-0.69%)
Feb 02, 2024
1.405
1.440
1.370
1.440
13,071
+0.06(+4.35%)
Feb 01, 2024
1.370
1.420
1.330
1.380
18,110
+0.02(+1.47%)
Jan 31, 2024
1.418
1.440
1.310
1.360
41,405
-0.03(-2.16%)
Jan 30, 2024
1.460
1.460
1.310
1.390
43,744
-0.05(-3.61%)
Jan 29, 2024
1.500
1.549
1.430
1.442
58,891
-0.08(-5.13%)
Jan 26, 2024
1.510
1.538
1.480
1.520
11,447
+0.01(+0.66%)
Jan 25, 2024
1.510
1.510
1.450
1.510
11,533
+0.04(+2.72%)
Jan 24, 2024
1.390
1.490
1.391
1.470
17,095
+0.07(+5.00%)
Jan 23, 2024
1.330
1.400
1.250
1.400
27,112
+0.14(+11.11%)
Jan 22, 2024
1.250
1.380
1.218
1.260
61,330
-0.01(-0.79%)
Jan 19, 2024
1.230
1.290
1.210
1.270
76,933
+0.01(+0.79%)
Jan 18, 2024
1.300
1.430
1.220
1.260
85,849
-0.08(-5.97%)
Jan 17, 2024
1.270
1.370
1.250
1.340
97,555
+0.05(+3.88%)
Jan 16, 2024
1.430
1.470
1.270
1.290
69,529
-0.11(-7.86%)
Jan 12, 2024
1.350
1.400
1.290
1.400
74,493
+0.06(+4.48%)
Jan 11, 2024
1.330
1.400
1.330
1.340
63,731
+0.00(+0.00%)
Jan 10, 2024
1.490
1.490
1.330
1.340
111,869
-0.18(-11.84%)
Jan 09, 2024
1.620
1.663
1.450
1.520
121,075
-0.12(-7.32%)
Jan 08, 2024
1.950
1.950
1.610
1.640
229,251
-0.29(-15.02%)
Jan 05, 2024
2.020
2.070
1.905
1.930
42,268
-0.12(-5.85%)
Jan 04, 2024
2.160
2.160
2.030
2.050
32,275
-0.10(-4.65%)
Jan 03, 2024
2.020
2.150
2.020
2.150
52,619
+0.07(+3.37%)
Jan 02, 2024
2.030
2.100
1.990
2.080
36,948
+0.07(+3.48%)
Dec 29, 2023
1.990
2.050
1.929
2.010
55,250
-0.01(-0.50%)
Dec 28, 2023
2.000
2.050
1.910
2.020
99,959
-0.03(-1.46%)
Dec 27, 2023
2.100
2.100
1.980
2.050
68,727
-0.01(-0.49%)
Dec 26, 2023
1.970
2.150
1.950
2.060
154,909
+0.09(+4.57%)
Dec 22, 2023
1.920
2.050
1.920
1.970
72,370
+0.08(+4.23%)
Dec 21, 2023
2.130
2.140
1.850
1.890
152,062
-0.18(-8.70%)
Dec 20, 2023
2.000
2.140
1.960
2.070
233,184
+0.03(+1.47%)
Dec 19, 2023
3.250
3.250
1.750
2.040
713,558
-1.15(-36.05%)
Dec 18, 2023
3.500
3.500
3.060
3.190
70,475
-0.23(-6.73%)
Dec 15, 2023
3.600
3.720
3.200
3.420
42,998
-0.13(-3.66%)
Dec 14, 2023
3.680
3.733
3.460
3.550
72,326
+0.02(+0.57%)
Dec 13, 2023
3.380
3.530
2.830
3.530
86,181
+0.35(+11.01%)
Dec 12, 2023
3.560
3.679
3.150
3.180
93,621
-0.33(-9.40%)
Dec 11, 2023
3.930
4.080
3.510
3.510
105,184
-0.44(-11.03%)
Dec 08, 2023
4.200
4.200
3.865
3.945
80,325
-0.15(-3.55%)
Dec 07, 2023
4.250
4.430
3.910
4.090
149,693
-0.06(-1.45%)
Dec 06, 2023
3.850
4.870
3.750
4.150
352,160
+0.56(+15.60%)
Dec 05, 2023
3.900
4.050
3.430
3.590
145,641
-0.23(-6.02%)
Dec 04, 2023
3.700
3.860
3.547
3.820
165,576
+0.18(+4.96%)
Dec 01, 2023
3.310
3.780
3.201
3.639
262,650
+0.33(+9.95%)
Nov 30, 2023
3.270
3.500
3.200
3.310
104,825
+0.10(+3.12%)
Nov 29, 2023
3.160
3.435
3.117
3.210
61,741
-0.06(-1.83%)
Nov 28, 2023
3.090
3.270
2.994
3.270
93,921
+0.29(+9.73%)
Nov 27, 2023
3.210
3.350
2.960
2.980
96,385
-0.24(-7.45%)
Nov 24, 2023
2.950
3.258
2.920
3.220
41,899
+0.21(+6.98%)
Nov 22, 2023
3.200
3.330
2.850
3.010
67,641
-0.03(-0.99%)
Nov 21, 2023
2.760
3.190
2.750
3.040
109,755
+0.35(+13.01%)
Nov 20, 2023
2.710
2.940
2.650
2.690
127,862
+0.08(+3.07%)
Nov 17, 2023
3.130
3.310
2.520
2.610
198,179
-0.50(-16.08%)
Nov 16, 2023
3.800
3.850
3.110
3.110
244,854
-0.74(-19.22%)
Nov 15, 2023
4.250
4.250
3.850
3.850
135,479
-0.22(-5.41%)
Nov 14, 2023
3.790
4.213
3.760
4.070
185,217
+0.34(+9.12%)
Nov 13, 2023
3.530
3.950
3.430
3.730
101,286
+0.18(+5.07%)
Nov 10, 2023
3.520
3.617
3.280
3.550
79,193
-0.03(-0.70%)
Nov 09, 2023
4.040
4.250
3.260
3.575
313,444
-0.42(-10.40%)
Nov 08, 2023
3.830
4.100
3.440
3.990
131,374
+0.12(+3.10%)
Nov 07, 2023
3.880
3.990
3.440
3.870
322,479
+0.59(+17.99%)
Nov 06, 2023
3.650
4.090
2.790
3.280
524,321
-0.21(-6.02%)
Nov 03, 2023
3.100
3.500
3.100
3.490
118,969
+0.36(+11.50%)
Nov 02, 2023
2.900
3.170
2.801
3.130
315,340
+0.21(+7.19%)
Nov 01, 2023
2.540
2.920
2.420
2.920
575,891
+0.54(+22.69%)
Oct 31, 2023
1.590
2.450
1.540
2.380
460,194
+0.81(+51.46%)
Oct 30, 2023
1.450
1.610
1.400
1.571
29,756
+1.42(+925.05%)
Oct 27, 2023
0.1510
0.1569
0.1306
0.1533
989,042
-0.01(-6.01%)
Oct 26, 2023
0.1700
0.1700
0.1629
0.1631
108,005
-0.00(-1.63%)
Oct 25, 2023
0.1611
0.1733
0.1611
0.1658
80,438
-0.00(-2.47%)
Oct 24, 2023
0.1643
0.1750
0.1574
0.1700
266,475
+0.01(+3.79%)
Oct 23, 2023
0.1733
0.1786
0.1616
0.1638
346,650
-0.01(-5.48%)
Oct 20, 2023
0.1805
0.1823
0.1700
0.1733
92,264
-0.00(-1.53%)
Oct 19, 2023
0.1890
0.1893
0.1707
0.1760
150,502
-0.01(-4.86%)
Oct 18, 2023
0.1990
0.2089
0.1850
0.1850
174,149
-0.02(-7.96%)
Oct 17, 2023
0.1970
0.2099
0.1930
0.2010
217,779
+0.01(+5.79%)
Oct 16, 2023
0.2023
0.1980
0.1773
0.1900
311,774
-0.01(-2.56%)
Oct 13, 2023
0.1975
0.1975
0.1837
0.1950
154,159
+0.00(+0.57%)
Oct 12, 2023
0.1963
0.2017
0.1850
0.1939
226,356
-0.01(-2.66%)
Oct 11, 2023
0.1900
0.2038
0.1900
0.1992
195,851
-0.00(-2.31%)
Oct 10, 2023
0.1980
0.2100
0.1900
0.2039
155,022
+0.01(+2.57%)
Oct 09, 2023
0.1974
0.2029
0.1850
0.1988
369,090
+0.00(+1.69%)
Oct 06, 2023
0.1920
0.2150
0.1920
0.1955
309,728
-0.01(-2.74%)
Oct 05, 2023
0.2000
0.2036
0.1917
0.2010
85,515
-0.00(-1.95%)
Oct 04, 2023
0.1900
0.2050
0.1900
0.2050
194,003
-0.00(-0.05%)
Oct 03, 2023
0.2000
0.2086
0.1901
0.2051
173,925
+0.01(+2.55%)
Oct 02, 2023
0.1900
0.2000
0.1900
0.2000
210,982
-0.00(-1.04%)
Sep 29, 2023
0.1887
0.2025
0.1886
0.2021
384,885
-0.00(-1.41%)
Sep 28, 2023
0.2050
0.2100
0.1800
0.2050
532,733
+0.00(+2.50%)
Sep 27, 2023
0.2033
0.2100
0.1905
0.2000
772,275
-0.03(-13.04%)
Sep 26, 2023
0.2301
0.2400
0.2013
0.2300
1,040,232
+0.01(+3.79%)
Sep 25, 2023
0.2568
0.2580
0.2011
0.2216
2,290,049
-0.08(-26.13%)
Sep 22, 2023
0.4409
0.4749
0.3000
0.3000
32,533,666
+0.00(+0.00%)
Sep 21, 2023
0.3244
0.3244
0.2803
0.3000
194,412
-0.01(-2.91%)
Sep 20, 2023
0.3312
0.3312
0.2900
0.3090
45,077
-0.00(-0.32%)
Sep 19, 2023
0.3074
0.3289
0.2950
0.3100
90,851
-0.01(-3.49%)
Sep 18, 2023
0.3500
0.3470
0.2900
0.3212
97,448
-0.03(-8.07%)
Sep 15, 2023
0.3175
0.3494
0.2954
0.3494
183,186
+0.03(+10.22%)
Sep 14, 2023
0.3500
0.3465
0.2911
0.3170
164,335
-0.01(-3.94%)
Sep 13, 2023
0.3464
0.3476
0.3250
0.3300
48,572
-0.00(-0.90%)
Sep 12, 2023
0.3471
0.3645
0.3320
0.3330
26,692
-0.02(-6.20%)
Sep 11, 2023
0.3475
0.3800
0.3475
0.3550
34,717
+0.00(+0.08%)
Sep 08, 2023
0.3645
0.3700
0.3351
0.3547
83,163
-0.03(-6.63%)
Sep 07, 2023
0.3500
0.3800
0.3505
0.3799
22,114
-0.00(-0.42%)
Sep 06, 2023
0.3950
0.3950
0.3482
0.3815
38,193
-0.02(-4.63%)
Sep 05, 2023
0.3600
0.4000
0.3600
0.4000
36,523
+0.04(+11.11%)
Sep 01, 2023
0.3500
0.3680
0.3500
0.3600
14,329
+0.01(+1.98%)
Aug 31, 2023
0.3511
0.3600
0.3510
0.3530
34,779
-0.01(-3.53%)
Aug 30, 2023
0.3660
0.3660
0.3602
0.3659
25,719
+0.02(+4.54%)
Aug 29, 2023
0.3685
0.3685
0.3450
0.3500
81,706
-0.01(-3.37%)
Aug 28, 2023
0.3690
0.3690
0.3420
0.3622
87,120
+0.01(+3.49%)
Aug 25, 2023
0.3490
0.3500
0.3331
0.3500
33,971
+0.01(+2.94%)
Aug 24, 2023
0.3490
0.3540
0.3339
0.3400
159,436
-0.01(-1.48%)
Aug 23, 2023
0.3460
0.3580
0.3410
0.3451
157,497
-0.00(-0.26%)
Aug 22, 2023
0.3550
0.3700
0.3460
0.3460
58,071
-0.01(-3.65%)
Aug 21, 2023
0.3933
0.3933
0.3591
0.3591
28,356
-0.02(-5.50%)
Aug 18, 2023
0.4000
0.4000
0.3800
0.3800
28,988
-0.01(-2.91%)
Aug 17, 2023
0.3730
0.3914
0.3700
0.3914
44,344
+0.02(+4.04%)
Aug 16, 2023
0.4100
0.4300
0.3581
0.3762
76,289
-0.03(-7.20%)
Aug 15, 2023
0.4450
0.4550
0.4001
0.4054
127,242
-0.06(-13.73%)
Aug 14, 2023
0.4600
0.4869
0.4500
0.4699
102,676
-0.01(-1.90%)
Aug 11, 2023
0.4500
0.4860
0.4251
0.4790
19,742
-0.01(-1.44%)
Aug 10, 2023
0.4772
0.4888
0.4545
0.4860
19,566
+0.03(+6.93%)
Aug 09, 2023
0.4545
0.4633
0.4545
0.4545
15,674
-0.00(-0.55%)
Aug 08, 2023
0.4801
0.5056
0.4545
0.4570
24,161
-0.02(-4.79%)
Aug 07, 2023
0.5038
0.5195
0.4800
0.4800
113,009
+0.01(+1.61%)
Aug 04, 2023
0.4810
0.4816
0.4633
0.4724
67,488
+0.01(+1.81%)
Aug 03, 2023
0.4600
0.5099
0.4553
0.4640
249,740
+0.01(+2.54%)
Aug 02, 2023
0.4200
0.4545
0.4000
0.4525
167,478
+0.04(+10.34%)
Aug 01, 2023
0.4100
0.4500
0.3900
0.4101
119,571
+0.02(+5.15%)
Jul 31, 2023
0.3700
0.4090
0.3700
0.3900
93,124
+0.01(+2.88%)
Jul 28, 2023
0.3790
0.3898
0.3702
0.3791
32,106
-0.00(-0.55%)
Jul 27, 2023
0.3700
0.3900
0.3700
0.3812
35,644
+0.00(+1.11%)
Jul 26, 2023
0.3840
0.3840
0.3513
0.3770
45,017
+0.01(+1.89%)
Jul 25, 2023
0.3900
0.3999
0.3651
0.3700
33,951
-0.01(-1.46%)
Jul 24, 2023
0.4000
0.3990
0.3700
0.3755
31,677
-0.00(-1.24%)
Jul 21, 2023
0.3827
0.4098
0.3802
0.3802
55,484
+0.00(+0.03%)
Jul 20, 2023
0.3700
0.3917
0.3688
0.3801
39,703
+0.01(+2.20%)
Jul 19, 2023
0.3672
0.3719
0.3600
0.3719
28,168
+0.00(+0.00%)
Jul 18, 2023
0.3937
0.3937
0.3530
0.3719
66,622
-0.00(-0.83%)
Jul 17, 2023
0.3430
0.3809
0.3410
0.3750
176,197
+0.02(+6.84%)
Jul 14, 2023
0.3810
0.3810
0.3420
0.3510
69,644
-0.02(-5.11%)
Jul 13, 2023
0.3710
0.3830
0.3640
0.3699
34,984
-0.00(-0.13%)
Jul 12, 2023
0.3999
0.4100
0.3603
0.3704
185,669
+0.00(+0.11%)
Jul 11, 2023
0.3600
0.3810
0.3600
0.3700
213,884
+0.00(+0.14%)
Jul 10, 2023
0.3750
0.3990
0.3500
0.3695
149,818
+0.02(+5.66%)
Jul 07, 2023
0.3590
0.3590
0.3410
0.3497
69,106
+0.00(+0.87%)
Jul 06, 2023
0.3500
0.3699
0.3430
0.3467
42,745
+0.00(+1.02%)
Jul 05, 2023
0.3700
0.3700
0.3430
0.3432
76,361
-0.02(-5.71%)
Jul 03, 2023
0.3780
0.3812
0.3610
0.3640
86,101
+0.00(+1.11%)
Jun 30, 2023
0.3500
0.3701
0.3401
0.3600
36,005
-0.00(-0.44%)
Jun 29, 2023
0.3572
0.3640
0.3220
0.3616
202,734
+0.02(+6.04%)
Jun 28, 2023
0.3600
0.3829
0.3385
0.3410
86,051
-0.03(-7.89%)
Jun 27, 2023
0.4064
0.4200
0.3618
0.3702
282,078
-0.05(-11.65%)
Jun 26, 2023
0.4154
0.4260
0.3926
0.4190
203,628
+0.00(+0.00%)
Jun 23, 2023
0.4001
0.4658
0.4001
0.4190
103,797
-0.01(-1.41%)
Jun 22, 2023
0.4677
0.4699
0.4205
0.4250
46,523
-0.01(-2.61%)
Jun 21, 2023
0.4203
0.4900
0.4010
0.4364
43,949
+0.02(+3.83%)
Jun 20, 2023
0.4290
0.4497
0.4125
0.4203
83,565
+0.01(+2.86%)
Jun 16, 2023
0.4500
0.4579
0.4062
0.4086
107,632
-0.03(-6.90%)
Jun 15, 2023
0.4500
0.4727
0.4389
0.4389
23,703
-0.00(-0.45%)
Jun 14, 2023
0.4602
0.4749
0.4403
0.4409
104,603
-0.02(-4.36%)
Jun 13, 2023
0.4800
0.4900
0.4601
0.4610
78,145
-0.02(-3.19%)
Jun 12, 2023
0.4607
0.4899
0.4600
0.4762
50,743
+0.00(+0.25%)
Jun 09, 2023
0.4900
0.4900
0.4702
0.4750
234,323
+0.00(+1.04%)
Jun 08, 2023
0.4900
0.4900
0.4621
0.4701
23,031
-0.01(-2.43%)
Jun 07, 2023
0.4899
0.4900
0.4685
0.4818
37,073
-0.01(-1.67%)
Jun 06, 2023
0.4699
0.4900
0.4651
0.4900
114,988
+0.02(+4.54%)
Jun 05, 2023
0.4500
0.4698
0.4402
0.4687
132,344
+0.03(+8.00%)
Jun 02, 2023
0.4400
0.4499
0.4272
0.4340
72,916
+0.00(+0.86%)
Jun 01, 2023
0.4128
0.4500
0.4128
0.4303
65,500
+0.01(+2.43%)
May 31, 2023
0.4500
0.4500
0.4200
0.4201
32,736
-0.01(-1.22%)
May 30, 2023
0.4500
0.4500
0.4220
0.4253
102,566
-0.02(-4.00%)
May 26, 2023
0.4491
0.4499
0.4299
0.4430
52,968
+0.02(+4.02%)
May 25, 2023
0.4500
0.4500
0.4258
0.4259
34,862
-0.02(-4.29%)
May 24, 2023
0.4300
0.4480
0.4222
0.4450
46,205
+0.02(+5.45%)
May 23, 2023
0.4499
0.4515
0.4200
0.4220
105,212
+0.01(+2.93%)
May 22, 2023
0.4500
0.5000
0.4000
0.4100
701,525
-0.05(-9.89%)
May 19, 2023
0.5100
0.5100
0.4505
0.4550
356,190
-0.05(-10.78%)
May 18, 2023
0.5100
0.5200
0.4930
0.5100
113,290
-0.01(-1.92%)
May 17, 2023
0.5600
0.5600
0.5030
0.5200
264,953
-0.03(-4.60%)
May 16, 2023
0.5972
0.6199
0.5450
0.5451
190,416
-0.07(-11.47%)
May 15, 2023
0.5670
0.6178
0.5610
0.6157
119,805
+0.05(+8.97%)
May 12, 2023
0.5915
0.6050
0.5650
0.5650
147,748
-0.04(-5.83%)
May 11, 2023
0.5800
0.6200
0.5800
0.6000
379,243
+0.01(+1.69%)
May 10, 2023
0.5900
0.6060
0.5790
0.5900
109,824
-0.01(-1.63%)
May 09, 2023
0.6000
0.6216
0.5800
0.5998
112,185
-0.00(-0.03%)
May 08, 2023
0.6000
0.6500
0.5810
0.6000
58,392
-0.03(-4.17%)
May 05, 2023
0.5900
0.6278
0.5800
0.6261
72,272
+0.02(+2.72%)
May 04, 2023
0.6115
0.6207
0.5900
0.6095
56,280
-0.01(-1.69%)
May 03, 2023
0.6289
0.6773
0.6000
0.6200
77,456
+0.00(+0.00%)
May 02, 2023
0.6584
0.6596
0.6000
0.6200
94,555
-0.04(-6.06%)
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
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.