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
Trinity Pl Hlds Inc
(NY:
TPHS
)
0.1407
+0.0005 (+0.36%)
Official Closing Price
Updated: 8:00 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 (%)
Mar 31, 2022
2.030
2.090
1.900
1.900
19,562
-0.13(-6.40%)
Mar 30, 2022
1.940
2.030
1.920
2.030
13,376
+0.10(+5.18%)
Mar 29, 2022
1.930
2.020
1.930
1.930
5,933
+0.00(+0.00%)
Mar 28, 2022
2.030
2.045
1.930
1.930
9,705
-0.20(-9.38%)
Mar 25, 2022
2.080
2.130
1.990
2.130
33,336
+0.04(+1.90%)
Mar 24, 2022
2.020
2.090
1.970
2.090
13,245
+0.17(+8.85%)
Mar 23, 2022
2.010
2.060
1.920
1.920
6,117
-0.12(-5.88%)
Mar 22, 2022
2.030
2.040
1.940
2.040
16,041
-0.01(-0.49%)
Mar 21, 2022
1.990
2.050
1.970
2.050
12,977
+0.05(+2.50%)
Mar 18, 2022
1.860
2.050
1.820
2.000
139,346
+0.17(+9.29%)
Mar 17, 2022
1.790
1.890
1.790
1.830
9,340
+0.04(+2.23%)
Mar 16, 2022
1.790
1.880
1.790
1.790
5,338
+0.00(+0.00%)
Mar 15, 2022
1.790
1.880
1.790
1.790
6,927
-0.01(-0.56%)
Mar 14, 2022
1.880
1.880
1.790
1.800
3,967
-0.05(-2.70%)
Mar 11, 2022
1.890
1.890
1.800
1.850
8,927
-0.01(-0.54%)
Mar 10, 2022
1.800
1.890
1.790
1.860
2,594
-0.03(-1.59%)
Mar 09, 2022
1.820
1.900
1.820
1.890
5,577
+0.07(+3.85%)
Mar 08, 2022
1.820
1.880
1.780
1.820
62,572
-0.06(-3.19%)
Mar 07, 2022
1.800
1.920
1.800
1.880
12,260
+0.02(+1.08%)
Mar 04, 2022
1.860
1.870
1.830
1.860
3,020
+0.02(+1.09%)
Mar 03, 2022
1.850
1.870
1.840
1.840
2,855
-0.01(-0.54%)
Mar 02, 2022
1.800
1.900
1.800
1.850
3,953
+0.03(+1.65%)
Mar 01, 2022
1.850
1.910
1.820
1.820
4,870
-0.06(-3.19%)
Feb 28, 2022
1.880
1.920
1.880
1.880
4,634
+0.04(+2.17%)
Feb 25, 2022
1.860
1.888
1.805
1.840
5,248
+0.03(+1.66%)
Feb 24, 2022
1.820
1.830
1.810
1.810
1,930
-0.03(-1.63%)
Feb 23, 2022
1.850
1.855
1.840
1.840
4,709
-0.02(-1.08%)
Feb 22, 2022
1.890
1.890
1.860
1.860
2,454
-0.03(-1.59%)
Feb 18, 2022
1.890
0
-0.03(-1.56%)
Feb 17, 2022
1.870
1.920
1.870
1.920
16,298
+0.05(+2.67%)
Feb 16, 2022
1.790
1.900
1.790
1.870
8,268
+0.02(+1.08%)
Feb 15, 2022
1.850
1.879
1.850
1.850
755
+0.01(+0.54%)
Feb 14, 2022
1.850
1.900
1.840
1.840
29,172
-0.06(-3.16%)
Feb 11, 2022
1.850
1.900
1.850
1.900
21,539
+0.09(+4.97%)
Feb 10, 2022
1.750
1.830
1.750
1.810
6,786
+0.05(+2.84%)
Feb 09, 2022
1.790
1.790
1.760
1.760
975
+0.01(+0.57%)
Feb 08, 2022
1.790
1.790
1.750
1.750
1,941
+0.00(+0.00%)
Feb 07, 2022
1.750
1.750
1.750
1.750
556
-0.04(-2.23%)
Feb 04, 2022
1.820
1.820
1.790
1.790
2,598
-0.02(-1.10%)
Feb 03, 2022
1.840
1.840
1.810
1.810
5,297
-0.04(-2.16%)
Feb 02, 2022
1.900
1.900
1.820
1.850
8,421
-0.00(-0.01%)
Feb 01, 2022
1.850
1.900
1.850
1.850
6,086
+0.05(+2.78%)
Jan 31, 2022
1.830
1.880
1.800
1.800
33,933
-0.04(-2.17%)
Jan 28, 2022
1.740
1.850
1.740
1.840
10,295
+0.05(+2.79%)
Jan 27, 2022
1.700
1.790
1.700
1.790
8,319
+0.09(+5.29%)
Jan 26, 2022
1.700
1.730
1.690
1.700
51,710
-0.04(-2.02%)
Jan 25, 2022
1.800
1.800
1.735
1.735
5,356
+0.02(+0.87%)
Jan 24, 2022
1.720
1.720
1.690
1.720
52,607
+0.00(+0.00%)
Jan 21, 2022
1.740
1.770
1.720
1.720
12,298
-0.03(-1.71%)
Jan 20, 2022
1.730
1.750
1.720
1.750
4,448
+0.03(+1.74%)
Jan 19, 2022
1.800
1.800
1.700
1.720
13,647
-0.03(-1.71%)
Jan 18, 2022
1.811
1.811
1.750
1.750
592
-0.08(-4.37%)
Jan 14, 2022
1.830
0
-0.02(-1.08%)
Jan 13, 2022
1.770
1.850
1.770
1.850
8,414
+0.10(+5.71%)
Jan 12, 2022
1.741
1.790
1.711
1.750
20,181
+0.01(+0.86%)
Jan 11, 2022
1.740
1.750
1.710
1.735
17,243
-0.01(-0.30%)
Jan 10, 2022
1.740
1.750
1.740
1.740
10,510
+0.00(+0.01%)
Jan 07, 2022
1.760
1.790
1.740
1.740
39,329
-0.07(-3.87%)
Jan 06, 2022
1.770
1.830
1.750
1.810
49,602
+0.03(+1.69%)
Jan 05, 2022
1.820
1.850
1.780
1.780
42,593
-0.07(-3.78%)
Jan 04, 2022
1.875
1.875
1.830
1.850
13,637
-0.03(-1.86%)
Jan 03, 2022
1.930
1.930
1.880
1.885
7,233
+0.04(+2.45%)
Dec 31, 2021
1.860
1.870
1.810
1.840
14,630
+0.06(+3.37%)
Dec 30, 2021
1.885
1.885
1.770
1.780
69,687
-0.09(-4.81%)
Dec 29, 2021
1.880
1.890
1.870
1.870
366,398
-0.02(-1.06%)
Dec 28, 2021
1.830
1.890
1.830
1.890
25,880
+0.08(+4.42%)
Dec 27, 2021
1.870
1.880
1.810
1.810
67,691
-0.06(-3.21%)
Dec 23, 2021
1.875
1.880
1.870
1.870
11,217
+0.01(+0.54%)
Dec 22, 2021
1.880
1.885
1.860
1.860
32,992
+0.01(+0.54%)
Dec 21, 2021
1.800
1.895
1.800
1.850
19,738
-0.01(-0.54%)
Dec 20, 2021
1.860
1.870
1.770
1.860
20,407
+0.05(+2.76%)
Dec 17, 2021
1.800
1.870
1.800
1.810
18,722
-0.01(-0.55%)
Dec 16, 2021
1.850
1.880
1.820
1.820
39,647
-0.04(-2.15%)
Dec 15, 2021
1.870
1.880
1.860
1.860
23,350
-0.01(-0.53%)
Dec 14, 2021
1.800
1.900
1.800
1.870
46,479
+0.00(+0.00%)
Dec 13, 2021
1.880
1.920
1.870
1.870
73,197
+0.00(+0.00%)
Dec 10, 2021
1.870
1.870
1.855
1.870
31,997
+0.00(+0.00%)
Dec 09, 2021
1.920
1.920
1.870
1.870
28,984
-0.01(-0.53%)
Dec 08, 2021
1.930
1.930
1.870
1.880
9,370
-0.03(-1.57%)
Dec 07, 2021
1.930
1.975
1.910
1.910
53,514
-0.01(-0.52%)
Dec 06, 2021
1.926
1.926
1.880
1.920
9,671
+0.05(+2.67%)
Dec 03, 2021
1.940
1.940
1.870
1.870
33,466
-0.05(-2.60%)
Dec 02, 2021
1.950
1.950
1.900
1.920
5,292
+0.03(+1.59%)
Dec 01, 2021
1.910
1.950
1.890
1.890
39,480
-0.02(-1.05%)
Nov 30, 2021
1.900
1.910
1.910
1.910
10,918
+0.00(+0.00%)
Nov 29, 2021
1.890
1.920
1.870
1.910
18,038
+0.00(+0.00%)
Nov 26, 2021
1.880
1.910
1.870
1.910
44,382
+0.00(+0.00%)
Nov 24, 2021
1.890
1.910
1.880
1.910
12,274
+0.02(+1.06%)
Nov 23, 2021
1.880
1.910
1.870
1.890
13,239
+0.01(+0.53%)
Nov 22, 2021
1.900
1.940
1.850
1.880
68,214
+0.01(+0.53%)
Nov 19, 2021
1.870
1.900
1.860
1.870
34,382
+0.00(+0.00%)
Nov 18, 2021
1.890
1.960
1.900
1.870
45,712
-0.03(-1.58%)
Nov 17, 2021
1.880
1.950
1.880
1.900
24,914
+0.02(+1.06%)
Nov 16, 2021
1.890
1.917
1.880
1.880
41,078
-0.03(-1.57%)
Nov 15, 2021
1.880
1.910
1.880
1.910
4,302
+0.03(+1.60%)
Nov 12, 2021
1.870
1.920
1.850
1.880
12,085
+0.01(+0.53%)
Nov 11, 2021
1.980
1.980
1.869
1.870
98,010
-0.08(-3.93%)
Nov 10, 2021
1.930
1.950
1.920
1.946
2,720
+0.01(+0.34%)
Nov 09, 2021
1.949
1.965
1.920
1.940
22,431
-0.02(-1.02%)
Nov 08, 2021
1.980
2.020
1.940
1.960
38,020
+0.01(+0.51%)
Nov 05, 2021
1.930
1.990
1.920
1.950
67,860
+0.01(+0.51%)
Nov 04, 2021
1.940
2.050
1.920
1.940
45,495
+0.00(+0.01%)
Nov 03, 2021
1.910
1.965
1.910
1.940
33,963
-0.01(-0.51%)
Nov 02, 2021
2.000
2.030
1.910
1.950
61,772
-0.07(-3.47%)
Nov 01, 2021
2.070
2.070
2.016
2.020
15,512
+0.01(+0.50%)
Oct 29, 2021
2.040
2.050
2.010
2.010
27,083
-0.05(-2.43%)
Oct 28, 2021
2.010
2.070
2.010
2.060
34,242
+0.05(+2.49%)
Oct 27, 2021
2.120
2.144
2.010
2.010
36,094
-0.18(-8.22%)
Oct 26, 2021
2.250
2.190
86,088
-0.04(-1.79%)
Oct 25, 2021
2.200
2.250
2.200
2.230
50,809
+0.05(+2.29%)
Oct 22, 2021
2.120
2.200
2.120
2.180
18,082
+0.00(+0.00%)
Oct 21, 2021
2.230
2.259
2.135
2.180
34,486
-0.10(-4.39%)
Oct 20, 2021
2.200
2.280
2.160
2.280
26,701
+0.03(+1.33%)
Oct 19, 2021
2.150
2.250
2.150
2.250
19,062
+0.12(+5.63%)
Oct 18, 2021
2.700
2.700
2.100
2.130
47,746
-0.19(-8.19%)
Oct 15, 2021
2.184
2.390
2.184
2.320
44,669
+0.12(+5.45%)
Oct 14, 2021
2.060
2.200
2.060
2.200
12,455
+0.12(+6.02%)
Oct 13, 2021
1.990
2.090
1.990
2.075
37,007
+0.09(+4.27%)
Oct 12, 2021
1.990
1.995
1.990
1.990
1,146
+0.02(+1.02%)
Oct 11, 2021
1.960
1.980
1.950
1.970
12,279
+0.01(+0.77%)
Oct 08, 2021
1.955
1.970
1.930
1.955
19,789
+0.03(+1.30%)
Oct 07, 2021
1.990
1.990
1.920
1.930
41,408
-0.04(-2.03%)
Oct 06, 2021
1.990
1.990
1.920
1.970
7,220
-0.01(-0.51%)
Oct 05, 2021
1.992
1.992
1.930
1.980
16,118
+0.00(+0.00%)
Oct 04, 2021
2.020
2.020
1.980
1.980
4,524
+0.01(+0.51%)
Oct 01, 2021
1.980
1.980
1.970
1.970
12,520
+0.01(+0.51%)
Sep 30, 2021
1.990
1.990
1.950
1.960
7,140
+0.01(+0.51%)
Sep 29, 2021
1.960
1.992
1.950
1.950
12,602
+0.00(+0.00%)
Sep 28, 2021
1.950
2.019
1.920
1.950
11,877
-0.01(-0.51%)
Sep 27, 2021
1.920
2.010
1.920
1.960
33,844
-0.02(-1.01%)
Sep 24, 2021
1.920
1.980
1.910
1.980
24,283
+0.00(+0.00%)
Sep 23, 2021
1.920
2.010
1.920
1.980
31,120
-0.02(-1.00%)
Sep 22, 2021
1.980
2.000
1.950
2.000
20,657
+0.02(+1.01%)
Sep 21, 2021
1.990
2.020
1.980
1.980
12,739
-0.02(-1.00%)
Sep 20, 2021
1.960
1.990
1.960
2.000
7,735
-0.02(-0.99%)
Sep 17, 2021
1.950
2.020
1.950
2.020
56,581
+0.07(+3.59%)
Sep 16, 2021
2.000
2.020
1.920
1.950
33,697
-0.06(-2.99%)
Sep 15, 2021
1.930
2.010
1.910
2.010
16,482
+0.04(+2.03%)
Sep 14, 2021
1.980
1.980
1.910
1.970
40,687
-0.03(-1.50%)
Sep 13, 2021
1.980
2.000
1.980
2.000
7,470
+0.02(+1.01%)
Sep 10, 2021
1.980
2.000
1.980
1.980
7,079
-0.02(-1.00%)
Sep 09, 2021
2.010
2.058
2.000
2.000
34,545
-0.04(-1.96%)
Sep 08, 2021
2.050
2.060
2.020
2.040
46,677
-0.01(-0.49%)
Sep 07, 2021
2.010
2.070
2.010
2.050
72,790
+0.04(+1.99%)
Sep 03, 2021
2.030
2.120
2.010
2.010
22,611
-0.01(-0.50%)
Sep 02, 2021
2.110
2.120
2.010
2.020
63,123
-0.08(-3.81%)
Sep 01, 2021
2.100
2.120
2.100
2.100
4,732
-0.02(-0.94%)
Aug 31, 2021
2.060
2.160
2.060
2.120
20,706
+0.04(+1.92%)
Aug 30, 2021
2.160
2.180
2.060
2.080
13,252
-0.08(-3.70%)
Aug 27, 2021
2.160
2.200
2.110
2.160
15,999
+0.06(+2.86%)
Aug 26, 2021
2.140
2.140
2.070
2.100
20,156
-0.04(-1.87%)
Aug 25, 2021
2.140
2.209
2.135
2.140
16,977
+0.05(+2.39%)
Aug 24, 2021
2.060
2.140
2.050
2.090
20,115
+0.03(+1.46%)
Aug 23, 2021
2.050
2.129
2.010
2.060
3,323
+0.00(+0.00%)
Aug 20, 2021
2.110
2.110
2.045
2.060
10,882
-0.07(-3.29%)
Aug 19, 2021
2.110
2.150
2.110
2.130
21,258
+0.02(+0.95%)
Aug 18, 2021
2.120
2.128
2.110
2.110
1,843
-0.02(-0.94%)
Aug 17, 2021
2.080
2.189
2.080
2.130
33,370
-0.01(-0.47%)
Aug 16, 2021
2.380
2.380
2.130
2.140
26,414
-0.23(-9.70%)
Aug 13, 2021
2.380
2.390
2.350
2.370
17,170
+0.02(+0.85%)
Aug 12, 2021
2.270
2.380
2.253
2.350
41,704
+0.09(+3.98%)
Aug 11, 2021
2.180
2.270
2.175
2.260
9,198
+0.13(+6.10%)
Aug 10, 2021
2.280
2.290
2.090
2.130
15,004
-0.15(-6.58%)
Aug 09, 2021
2.260
2.300
2.171
2.280
14,344
+0.01(+0.44%)
Aug 06, 2021
2.190
2.280
2.150
2.270
12,444
+0.09(+4.13%)
Aug 05, 2021
2.040
2.220
2.040
2.180
29,798
+0.09(+4.31%)
Aug 04, 2021
2.240
2.280
2.090
2.090
25,549
-0.13(-5.86%)
Aug 03, 2021
2.270
2.270
2.180
2.220
10,178
-0.06(-2.63%)
Aug 02, 2021
2.331
2.342
2.270
2.280
11,483
-0.09(-3.80%)
Jul 30, 2021
2.409
2.455
2.350
2.370
21,357
-0.03(-1.25%)
Jul 29, 2021
2.590
2.590
2.400
2.400
10,174
-0.18(-6.98%)
Jul 28, 2021
2.500
2.580
2.460
2.580
4,414
+0.02(+0.78%)
Jul 27, 2021
2.580
2.615
2.460
2.560
10,583
-0.09(-3.40%)
Jul 26, 2021
2.800
2.800
2.530
2.650
27,068
-0.09(-3.28%)
Jul 23, 2021
2.980
2.980
2.650
2.740
39,901
-0.14(-4.86%)
Jul 22, 2021
2.670
2.880
2.580
2.880
43,624
+0.25(+9.51%)
Jul 21, 2021
2.520
2.690
2.490
2.630
63,914
+0.11(+4.37%)
Jul 20, 2021
2.040
2.640
2.040
2.520
152,357
+0.38(+17.76%)
Jul 19, 2021
2.140
2.380
2.010
2.140
95,917
-0.02(-0.93%)
Jul 16, 2021
2.150
2.190
2.150
2.160
18,288
+0.00(+0.00%)
Jul 15, 2021
2.201
2.201
2.150
2.160
9,801
-0.08(-3.57%)
Jul 14, 2021
2.237
2.264
2.175
2.240
14,198
+0.03(+1.36%)
Jul 13, 2021
2.170
2.250
2.170
2.210
18,180
-0.01(-0.45%)
Jul 12, 2021
2.280
2.283
2.190
2.220
26,139
-0.02(-0.89%)
Jul 09, 2021
2.170
2.370
2.160
2.240
66,749
+0.09(+4.19%)
Jul 08, 2021
2.110
2.160
2.070
2.150
13,830
-0.01(-0.46%)
Jul 07, 2021
2.085
2.170
2.085
2.160
33,938
+0.06(+2.86%)
Jul 06, 2021
2.120
2.120
2.070
2.100
24,249
-0.02(-0.94%)
Jul 02, 2021
2.130
2.176
2.065
2.120
30,532
+0.00(+0.00%)
Jul 01, 2021
2.080
2.140
2.000
2.120
59,259
+0.01(+0.47%)
Jun 30, 2021
2.090
2.130
2.040
2.110
21,399
+0.00(+0.00%)
Jun 29, 2021
1.920
2.142
1.920
2.110
135,924
+0.26(+14.17%)
Jun 28, 2021
1.930
1.950
1.830
1.848
57,886
-0.05(-2.73%)
Jun 25, 2021
2.010
2.030
1.900
1.900
23,410
-0.14(-6.86%)
Jun 24, 2021
2.010
2.050
2.000
2.040
36,153
-0.01(-0.49%)
Jun 23, 2021
2.130
2.150
2.050
2.050
40,011
-0.05(-2.38%)
Jun 22, 2021
2.030
2.170
2.005
2.100
284,351
+0.05(+2.44%)
Jun 21, 2021
1.980
2.050
1.929
2.050
146,202
+0.06(+3.02%)
Jun 18, 2021
1.830
2.070
1.806
1.990
128,177
+0.12(+6.42%)
Jun 17, 2021
1.910
1.920
1.730
1.870
231,773
-0.05(-2.60%)
Jun 16, 2021
2.000
2.030
1.840
1.920
289,857
-0.11(-5.42%)
Jun 15, 2021
1.990
2.060
1.990
2.030
18,434
+0.03(+1.50%)
Jun 14, 2021
2.100
2.190
1.990
2.000
68,643
-0.05(-2.44%)
Jun 11, 2021
2.080
2.240
2.030
2.050
96,919
-0.02(-0.97%)
Jun 10, 2021
1.990
2.070
1.910
2.070
113,892
+0.11(+5.61%)
Jun 09, 2021
1.990
2.050
1.910
1.960
95,765
+0.05(+2.62%)
Jun 08, 2021
1.830
1.990
1.800
1.910
149,595
+0.05(+2.69%)
Jun 07, 2021
1.920
1.920
1.840
1.860
28,223
-0.02(-1.06%)
Jun 04, 2021
1.950
1.950
1.810
1.880
56,869
-0.08(-4.08%)
Jun 03, 2021
1.920
1.970
1.920
1.960
11,465
+0.00(+0.00%)
Jun 02, 2021
2.050
2.050
1.870
1.960
32,461
-0.06(-2.97%)
Jun 01, 2021
1.920
2.110
1.895
2.020
147,624
+0.11(+5.76%)
May 28, 2021
1.850
1.920
1.850
1.910
17,626
+0.06(+3.24%)
May 27, 2021
1.920
1.920
1.850
1.850
20,182
-0.08(-4.15%)
May 26, 2021
1.900
2.030
1.890
1.930
15,777
-0.01(-0.52%)
May 25, 2021
1.950
2.060
1.910
1.940
53,892
+0.03(+1.57%)
May 24, 2021
1.890
1.940
1.880
1.910
15,926
+0.06(+3.24%)
May 21, 2021
1.820
1.850
1.820
1.850
11,814
+0.00(+0.00%)
May 20, 2021
1.810
1.870
1.810
1.850
24,027
+0.04(+2.21%)
May 19, 2021
1.840
1.840
1.780
1.810
7,749
-0.04(-2.16%)
May 18, 2021
1.875
1.890
1.830
1.850
26,887
+0.03(+1.64%)
May 17, 2021
1.790
1.840
1.790
1.820
34,431
+0.03(+1.68%)
May 14, 2021
1.740
1.826
1.740
1.790
27,637
+0.04(+2.29%)
May 13, 2021
1.760
1.830
1.750
1.750
39,663
-0.01(-0.57%)
May 12, 2021
1.830
1.840
1.750
1.760
50,713
-0.08(-4.35%)
May 11, 2021
1.885
1.885
1.810
1.840
14,006
-0.01(-0.54%)
May 10, 2021
2.000
2.020
1.850
1.850
52,984
-0.14(-7.04%)
May 07, 2021
1.840
2.150
1.840
1.990
239,760
+0.14(+7.57%)
May 06, 2021
1.870
1.930
1.840
1.850
19,399
-0.02(-1.07%)
May 05, 2021
1.820
1.870
1.810
1.870
20,474
+0.07(+3.89%)
May 04, 2021
1.970
2.040
1.790
1.800
37,634
-0.15(-7.70%)
May 03, 2021
1.970
2.130
1.930
1.950
111,652
+0.01(+0.52%)
Apr 30, 2021
1.950
1.970
1.940
1.940
5,400
+0.00(+0.00%)
Apr 29, 2021
1.970
1.970
1.930
1.940
11,535
-0.04(-2.02%)
Apr 28, 2021
2.010
2.020
1.970
1.980
6,455
-0.03(-1.49%)
Apr 27, 2021
2.000
2.020
2.000
2.010
4,599
-0.01(-0.45%)
Apr 26, 2021
2.020
2.050
2.006
2.019
6,233
-0.01(-0.54%)
Apr 23, 2021
2.050
2.050
2.010
2.030
8,500
+0.01(+0.50%)
Apr 22, 2021
2.050
2.060
2.010
2.020
9,911
-0.04(-1.95%)
Apr 21, 2021
2.040
2.100
2.040
2.060
5,437
+0.01(+0.49%)
Apr 20, 2021
2.140
2.140
2.050
2.050
15,142
+0.01(+0.49%)
Apr 19, 2021
2.070
2.170
2.030
2.040
19,656
-0.05(-2.39%)
Apr 16, 2021
2.090
2.170
2.060
2.090
5,600
-0.01(-0.48%)
Apr 15, 2021
2.100
2.170
2.090
2.100
21,296
+0.01(+0.48%)
Apr 14, 2021
2.200
2.200
2.085
2.090
46,753
-0.07(-3.24%)
Apr 13, 2021
2.050
2.160
2.040
2.160
48,520
+0.09(+4.35%)
Apr 12, 2021
2.050
2.090
2.040
2.070
17,539
-0.02(-0.96%)
Apr 09, 2021
2.130
2.130
2.050
2.090
23,700
+0.03(+1.46%)
Apr 08, 2021
2.050
2.110
2.030
2.060
25,072
-0.01(-0.48%)
Apr 07, 2021
2.100
2.170
2.050
2.070
25,441
-0.02(-0.96%)
Apr 06, 2021
2.170
2.170
2.090
2.090
31,633
-0.10(-4.57%)
Apr 05, 2021
2.190
2.200
2.140
2.190
62,237
+0.04(+1.86%)
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.