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
Alpha Pro Tech
(NY:
APT
)
5.130
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 29, 2022
4.683
4.905
4.683
4.870
89,877
+0.11(+2.31%)
Jul 28, 2022
4.580
4.800
4.500
4.760
128,151
+0.21(+4.62%)
Jul 27, 2022
4.570
4.660
4.450
4.550
243,348
-0.06(-1.30%)
Jul 26, 2022
4.590
4.660
4.490
4.610
58,464
-0.01(-0.22%)
Jul 25, 2022
4.660
4.660
4.550
4.620
68,126
-0.03(-0.65%)
Jul 22, 2022
4.630
4.660
4.590
4.650
47,602
+0.02(+0.43%)
Jul 21, 2022
4.540
4.640
4.540
4.630
90,582
+0.05(+1.09%)
Jul 20, 2022
4.570
4.590
4.490
4.580
52,607
+0.03(+0.66%)
Jul 19, 2022
4.590
4.590
4.490
4.550
60,566
+0.02(+0.44%)
Jul 18, 2022
4.520
4.580
4.490
4.530
69,345
+0.04(+0.89%)
Jul 15, 2022
4.410
4.520
4.361
4.490
65,633
+0.07(+1.58%)
Jul 14, 2022
4.370
4.470
4.300
4.420
60,813
-0.01(-0.23%)
Jul 13, 2022
4.360
4.490
4.350
4.430
122,531
+0.06(+1.37%)
Jul 12, 2022
4.420
4.480
4.276
4.370
130,460
-0.06(-1.32%)
Jul 11, 2022
4.450
4.490
4.380
4.429
49,230
-0.02(-0.48%)
Jul 08, 2022
4.440
4.500
4.420
4.450
52,944
-0.01(-0.22%)
Jul 07, 2022
4.480
4.570
4.430
4.460
102,129
-0.04(-0.89%)
Jul 06, 2022
4.440
4.550
4.390
4.500
84,601
+0.08(+1.81%)
Jul 05, 2022
4.430
4.440
4.350
4.420
38,768
-0.03(-0.67%)
Jul 01, 2022
4.460
4.480
4.400
4.450
39,123
-0.01(-0.22%)
Jun 30, 2022
4.400
4.460
4.300
4.460
81,688
+0.05(+1.13%)
Jun 29, 2022
4.310
4.410
4.210
4.410
44,815
+0.07(+1.61%)
Jun 28, 2022
4.420
4.435
4.290
4.340
48,741
-0.07(-1.59%)
Jun 27, 2022
4.310
4.490
4.300
4.410
88,644
+0.05(+1.15%)
Jun 24, 2022
4.320
4.400
4.315
4.360
36,007
+0.08(+1.87%)
Jun 23, 2022
4.350
4.380
4.220
4.280
154,800
+0.13(+3.13%)
Jun 22, 2022
4.160
4.210
4.130
4.150
33,774
-0.03(-0.72%)
Jun 21, 2022
4.160
4.200
4.070
4.180
54,065
+0.00(+0.00%)
Jun 17, 2022
4.080
4.200
4.080
4.180
101,359
+0.08(+1.95%)
Jun 16, 2022
4.170
4.170
4.040
4.100
78,784
-0.12(-2.84%)
Jun 15, 2022
4.110
4.250
4.060
4.220
94,750
+0.10(+2.43%)
Jun 14, 2022
4.130
4.190
4.107
4.120
70,024
-0.04(-0.96%)
Jun 13, 2022
4.310
4.356
4.120
4.160
165,668
-0.30(-6.73%)
Jun 10, 2022
4.510
4.540
4.385
4.460
70,261
-0.09(-1.98%)
Jun 09, 2022
4.540
4.660
4.520
4.550
31,594
-0.06(-1.30%)
Jun 08, 2022
4.530
4.660
4.530
4.610
48,363
+0.05(+1.10%)
Jun 07, 2022
4.510
4.677
4.510
4.560
83,902
+0.01(+0.22%)
Jun 06, 2022
4.590
4.660
4.550
4.550
74,785
+0.00(+0.00%)
Jun 03, 2022
4.500
4.620
4.458
4.550
155,310
+0.03(+0.66%)
Jun 02, 2022
4.490
4.549
4.460
4.520
59,198
+0.03(+0.67%)
Jun 01, 2022
4.560
4.620
4.420
4.490
87,664
-0.02(-0.44%)
May 31, 2022
4.490
4.640
4.425
4.510
63,795
-0.02(-0.44%)
May 27, 2022
4.560
4.573
4.455
4.530
47,517
-0.03(-0.66%)
May 26, 2022
4.580
4.690
4.520
4.560
76,974
+0.04(+0.88%)
May 25, 2022
4.550
4.750
4.510
4.520
122,947
-0.03(-0.66%)
May 24, 2022
4.660
4.660
4.420
4.550
105,622
-0.09(-1.94%)
May 23, 2022
4.440
4.640
4.380
4.640
300,785
+0.24(+5.45%)
May 20, 2022
4.230
4.490
4.200
4.400
538,473
+0.15(+3.53%)
May 19, 2022
4.150
4.310
4.105
4.250
121,983
+0.11(+2.66%)
May 18, 2022
4.190
4.250
4.030
4.140
126,261
-0.06(-1.43%)
May 17, 2022
4.100
4.300
4.050
4.200
218,522
+0.15(+3.70%)
May 16, 2022
4.030
4.230
3.970
4.050
219,481
+0.02(+0.50%)
May 13, 2022
4.060
4.170
4.013
4.030
149,558
-0.01(-0.25%)
May 12, 2022
3.850
4.050
3.850
4.040
129,548
+0.11(+2.80%)
May 11, 2022
3.900
4.044
3.869
3.930
145,539
+0.03(+0.77%)
May 10, 2022
4.020
4.055
3.900
3.900
127,585
-0.01(-0.26%)
May 09, 2022
3.900
3.990
3.850
3.910
125,445
-0.09(-2.25%)
May 06, 2022
4.060
4.122
4.000
4.000
54,413
-0.10(-2.44%)
May 05, 2022
4.280
4.280
4.070
4.100
59,979
-0.23(-5.31%)
May 04, 2022
4.200
4.400
4.115
4.330
79,727
+0.18(+4.34%)
May 03, 2022
4.160
4.220
4.150
4.150
36,866
-0.05(-1.19%)
May 02, 2022
4.060
4.210
4.060
4.200
74,782
+0.11(+2.69%)
Apr 29, 2022
3.960
4.120
3.870
4.090
65,633
+0.09(+2.25%)
Apr 28, 2022
3.920
4.070
3.859
4.000
80,628
+0.08(+2.04%)
Apr 27, 2022
3.920
3.975
3.880
3.920
58,015
+0.00(+0.00%)
Apr 26, 2022
3.990
4.001
3.880
3.920
96,901
-0.11(-2.73%)
Apr 25, 2022
3.950
4.085
3.901
4.030
128,587
+0.08(+2.03%)
Apr 22, 2022
3.970
4.070
3.930
3.950
111,469
-0.07(-1.74%)
Apr 21, 2022
4.010
4.095
3.960
4.020
79,433
-0.10(-2.43%)
Apr 20, 2022
4.090
4.140
3.990
4.120
84,699
-0.03(-0.72%)
Apr 19, 2022
4.120
4.200
4.050
4.150
71,073
+0.01(+0.24%)
Apr 18, 2022
4.130
4.180
3.930
4.140
115,668
-0.02(-0.48%)
Apr 14, 2022
4.220
4.280
4.160
4.160
79,156
-0.11(-2.58%)
Apr 13, 2022
4.260
4.360
4.160
4.270
119,109
+0.04(+0.95%)
Apr 12, 2022
4.360
4.430
4.160
4.230
111,796
-0.09(-2.08%)
Apr 11, 2022
4.250
4.410
4.200
4.320
434,810
+0.03(+0.58%)
Apr 08, 2022
4.380
4.430
4.270
4.295
74,563
-0.08(-1.72%)
Apr 07, 2022
4.350
4.370
4.180
4.370
65,928
+0.05(+1.16%)
Apr 06, 2022
4.250
4.380
4.163
4.320
91,167
+0.04(+0.93%)
Apr 05, 2022
4.450
4.490
4.220
4.280
65,063
-0.17(-3.82%)
Apr 04, 2022
4.600
4.600
4.412
4.450
82,795
+0.08(+1.83%)
Apr 01, 2022
4.280
4.390
4.250
4.370
103,454
+0.17(+4.05%)
Mar 31, 2022
4.290
4.440
4.170
4.200
42,289
-0.12(-2.78%)
Mar 30, 2022
4.420
4.550
4.300
4.320
91,381
-0.11(-2.48%)
Mar 29, 2022
4.380
4.530
4.340
4.430
76,789
+0.02(+0.45%)
Mar 28, 2022
4.150
4.460
4.150
4.410
107,468
+0.04(+0.92%)
Mar 25, 2022
4.430
4.505
4.310
4.370
48,993
-0.06(-1.35%)
Mar 24, 2022
4.470
4.540
4.370
4.430
51,939
-0.04(-0.89%)
Mar 23, 2022
4.460
4.620
4.430
4.470
155,131
-0.04(-0.89%)
Mar 22, 2022
4.440
4.580
4.410
4.510
124,892
+0.06(+1.35%)
Mar 21, 2022
4.420
4.485
4.310
4.450
52,506
-0.01(-0.22%)
Mar 18, 2022
4.400
4.499
4.320
4.460
144,960
+0.06(+1.36%)
Mar 17, 2022
4.200
4.490
4.110
4.400
455,241
+0.22(+5.26%)
Mar 16, 2022
3.990
4.190
3.900
4.180
139,467
+0.24(+6.09%)
Mar 15, 2022
3.850
4.010
3.760
3.940
299,906
+0.06(+1.55%)
Mar 14, 2022
3.980
4.100
3.860
3.880
260,919
-0.09(-2.27%)
Mar 11, 2022
4.140
4.150
3.950
3.970
211,890
-0.18(-4.34%)
Mar 10, 2022
4.060
4.210
4.030
4.150
207,915
+0.04(+0.97%)
Mar 09, 2022
4.030
4.230
3.960
4.110
216,803
+0.13(+3.27%)
Mar 08, 2022
3.880
4.110
3.880
3.980
163,771
+0.06(+1.53%)
Mar 07, 2022
3.970
4.160
3.880
3.920
197,175
-0.08(-2.00%)
Mar 04, 2022
4.060
4.105
3.960
4.000
141,539
-0.09(-2.20%)
Mar 03, 2022
4.210
4.210
4.075
4.090
95,712
-0.10(-2.39%)
Mar 02, 2022
4.280
4.310
4.130
4.190
121,051
-0.09(-2.10%)
Mar 01, 2022
4.220
4.360
4.190
4.280
125,901
+0.03(+0.71%)
Feb 28, 2022
4.050
4.350
4.010
4.250
243,511
+0.10(+2.41%)
Feb 25, 2022
4.170
4.251
4.129
4.150
129,547
-0.01(-0.24%)
Feb 24, 2022
3.970
4.250
3.918
4.160
195,331
+0.15(+3.74%)
Feb 23, 2022
4.060
4.170
4.010
4.010
120,400
-0.02(-0.50%)
Feb 22, 2022
4.130
4.170
3.970
4.030
268,110
-0.10(-2.42%)
Feb 18, 2022
4.130
0
-0.21(-4.84%)
Feb 17, 2022
4.570
4.570
4.300
4.340
175,022
-0.19(-4.19%)
Feb 16, 2022
4.450
4.550
4.310
4.530
167,503
+0.05(+1.12%)
Feb 15, 2022
4.430
4.590
4.410
4.480
95,028
+0.09(+2.05%)
Feb 14, 2022
4.580
4.690
4.370
4.390
221,305
-0.23(-4.98%)
Feb 11, 2022
4.760
4.850
4.580
4.620
67,562
-0.17(-3.55%)
Feb 10, 2022
4.730
4.950
4.729
4.790
100,846
-0.07(-1.44%)
Feb 09, 2022
4.710
4.920
4.610
4.860
119,867
+0.16(+3.40%)
Feb 08, 2022
4.520
4.700
4.470
4.700
149,637
+0.20(+4.44%)
Feb 07, 2022
4.590
4.690
4.500
4.500
134,616
-0.10(-2.17%)
Feb 04, 2022
4.550
4.670
4.440
4.600
94,921
+0.02(+0.44%)
Feb 03, 2022
4.570
4.660
4.580
80,961
-0.10(-2.14%)
Feb 02, 2022
4.830
4.890
4.570
4.680
129,608
-0.21(-4.29%)
Feb 01, 2022
4.790
4.920
4.700
4.890
149,557
+0.23(+4.94%)
Jan 31, 2022
4.350
4.800
4.660
304,190
+0.32(+7.37%)
Jan 28, 2022
4.310
4.425
4.260
4.340
340,815
+0.02(+0.46%)
Jan 27, 2022
4.460
4.510
4.310
4.320
172,138
-0.15(-3.36%)
Jan 26, 2022
4.600
4.750
4.400
4.470
285,896
-0.11(-2.40%)
Jan 25, 2022
4.690
4.750
4.560
4.580
193,203
-0.18(-3.78%)
Jan 24, 2022
4.760
4.840
4.410
4.760
649,735
-0.04(-0.83%)
Jan 21, 2022
5.010
5.050
4.800
4.800
569,197
-0.26(-5.14%)
Jan 20, 2022
5.260
5.340
5.021
5.060
178,558
-0.12(-2.32%)
Jan 19, 2022
5.100
5.340
5.070
5.180
499,690
+0.03(+0.58%)
Jan 18, 2022
5.530
5.600
5.100
5.150
408,071
-0.29(-5.33%)
Jan 14, 2022
5.440
0
-0.63(-10.38%)
Jan 13, 2022
5.950
6.110
5.820
6.070
411,580
+0.13(+2.19%)
Jan 12, 2022
6.060
6.100
5.800
5.940
310,456
+0.06(+1.02%)
Jan 11, 2022
5.700
6.140
5.620
5.880
975,949
+0.18(+3.16%)
Jan 10, 2022
6.040
6.040
5.660
5.700
408,435
-0.34(-5.63%)
Jan 07, 2022
6.010
6.190
5.810
6.040
656,998
+0.05(+0.83%)
Jan 06, 2022
5.870
6.080
5.800
5.990
390,525
+0.07(+1.18%)
Jan 05, 2022
6.050
6.350
5.860
5.920
500,548
-0.05(-0.84%)
Jan 04, 2022
5.990
6.080
5.748
5.970
526,845
-0.09(-1.49%)
Jan 03, 2022
5.890
6.170
5.780
6.060
418,214
+0.09(+1.51%)
Dec 31, 2021
6.170
6.340
5.800
5.970
700,592
-0.22(-3.55%)
Dec 30, 2021
6.000
6.380
5.960
6.190
682,152
-0.21(-3.28%)
Dec 29, 2021
6.170
6.640
5.750
6.400
1,733,355
+0.21(+3.39%)
Dec 28, 2021
6.690
8.290
6.093
6.190
13,778,143
-0.96(-13.43%)
Dec 27, 2021
5.810
7.464
5.810
7.150
4,741,882
+1.31(+22.43%)
Dec 23, 2021
5.780
5.990
5.640
5.840
591,091
+0.02(+0.34%)
Dec 22, 2021
6.000
6.150
5.800
5.820
481,114
-0.26(-4.28%)
Dec 21, 2021
5.820
6.130
5.790
6.080
632,845
+0.27(+4.65%)
Dec 20, 2021
6.320
6.560
5.760
5.810
1,048,523
-0.20(-3.33%)
Dec 17, 2021
6.120
6.250
5.820
6.010
673,764
-0.12(-1.96%)
Dec 16, 2021
5.370
6.250
5.360
6.130
1,162,678
+0.78(+14.58%)
Dec 15, 2021
5.510
5.720
5.230
5.350
897,527
-0.07(-1.29%)
Dec 14, 2021
5.230
5.490
5.170
5.420
568,805
+0.28(+5.45%)
Dec 13, 2021
5.080
5.330
5.080
5.140
447,173
+0.07(+1.38%)
Dec 10, 2021
5.180
5.520
5.062
5.070
921,162
-0.19(-3.61%)
Dec 09, 2021
5.270
5.360
5.150
5.260
343,326
-0.01(-0.19%)
Dec 08, 2021
5.190
5.425
5.108
5.270
252,907
-0.01(-0.19%)
Dec 07, 2021
5.030
5.390
5.030
5.280
411,742
+0.15(+2.92%)
Dec 06, 2021
5.400
5.440
5.085
5.130
673,843
-0.36(-6.56%)
Dec 03, 2021
5.900
5.930
5.460
5.490
712,389
-0.42(-7.11%)
Dec 02, 2021
6.190
6.350
5.630
5.910
1,984,655
-0.35(-5.59%)
Dec 01, 2021
5.510
6.500
5.260
6.260
5,079,007
+0.69(+12.39%)
Nov 30, 2021
6.290
6.500
5.450
5.570
1,603,847
-0.53(-8.69%)
Nov 29, 2021
5.690
6.170
5.370
6.100
2,680,715
-0.31(-4.84%)
Nov 26, 2021
6.500
6.710
5.920
6.410
11,756,671
+1.29(+25.20%)
Nov 24, 2021
4.970
5.200
4.920
5.120
106,614
+0.13(+2.61%)
Nov 23, 2021
5.110
5.280
4.940
4.990
277,679
-0.26(-4.95%)
Nov 22, 2021
5.270
5.400
5.030
5.250
456,686
+0.00(+0.00%)
Nov 19, 2021
4.910
5.480
4.910
5.250
527,578
+0.30(+6.06%)
Nov 18, 2021
5.120
4.970
4.910
4.950
293,332
-0.23(-4.44%)
Nov 17, 2021
5.180
5.290
5.111
5.180
131,159
-0.04(-0.77%)
Nov 16, 2021
5.170
5.250
5.070
5.220
137,889
+0.00(+0.00%)
Nov 15, 2021
5.340
5.350
5.170
5.220
209,050
-0.14(-2.61%)
Nov 12, 2021
5.250
5.450
5.190
5.360
170,565
+0.17(+3.28%)
Nov 11, 2021
5.300
5.360
5.160
5.190
190,856
-0.08(-1.52%)
Nov 10, 2021
5.210
5.270
270,719
+0.00(+0.00%)
Nov 09, 2021
5.450
5.480
5.260
5.270
206,117
-0.16(-2.95%)
Nov 08, 2021
5.160
5.480
5.160
5.430
359,835
+0.27(+5.23%)
Nov 05, 2021
5.730
5.740
5.000
5.160
767,422
-0.57(-9.95%)
Nov 04, 2021
6.260
6.360
5.690
5.730
600,503
-0.72(-11.16%)
Nov 03, 2021
6.180
6.500
6.180
6.450
215,449
+0.25(+4.03%)
Nov 02, 2021
6.100
6.240
6.080
6.200
124,812
+0.06(+0.98%)
Nov 01, 2021
6.080
6.180
6.020
6.140
159,774
+0.12(+1.99%)
Oct 29, 2021
6.030
6.100
5.970
6.020
127,223
-0.03(-0.50%)
Oct 28, 2021
5.950
6.070
5.950
6.050
95,625
+0.05(+0.83%)
Oct 27, 2021
6.480
6.480
5.970
6.000
190,612
-0.20(-3.23%)
Oct 26, 2021
6.300
6.130
6.200
192,988
-0.11(-1.74%)
Oct 25, 2021
6.150
6.378
6.080
6.310
204,348
+0.24(+3.95%)
Oct 22, 2021
6.250
6.250
6.050
6.070
183,997
-0.18(-2.88%)
Oct 21, 2021
6.160
6.320
6.133
6.250
208,446
+0.06(+0.97%)
Oct 20, 2021
6.200
6.350
6.160
6.190
244,986
-0.01(-0.16%)
Oct 19, 2021
6.230
6.270
6.150
6.200
218,057
-0.02(-0.32%)
Oct 18, 2021
6.300
6.320
6.100
6.220
264,811
-0.08(-1.27%)
Oct 15, 2021
6.230
6.348
6.200
6.300
224,582
+0.03(+0.48%)
Oct 14, 2021
6.170
6.380
6.130
6.270
214,455
+0.12(+1.95%)
Oct 13, 2021
5.990
6.270
5.960
6.150
264,468
+0.12(+1.99%)
Oct 12, 2021
6.090
6.210
5.990
6.030
238,407
-0.04(-0.66%)
Oct 11, 2021
6.180
6.230
6.070
6.070
202,586
-0.11(-1.78%)
Oct 08, 2021
6.240
6.327
6.110
6.180
244,964
-0.12(-1.90%)
Oct 07, 2021
6.170
6.390
6.160
6.300
206,062
+0.12(+1.94%)
Oct 06, 2021
6.360
6.430
6.110
6.180
465,139
-0.24(-3.74%)
Oct 05, 2021
6.380
6.490
6.350
6.420
196,735
+0.01(+0.16%)
Oct 04, 2021
6.630
6.680
6.400
6.410
275,334
-0.29(-4.33%)
Oct 01, 2021
6.700
6.790
6.450
6.700
470,380
-0.03(-0.45%)
Sep 30, 2021
6.870
6.871
6.660
6.730
240,031
-0.08(-1.17%)
Sep 29, 2021
6.830
6.940
6.710
6.810
206,849
-0.04(-0.58%)
Sep 28, 2021
7.060
7.150
6.770
6.850
508,044
-0.25(-3.52%)
Sep 27, 2021
7.150
7.270
7.090
7.100
286,620
-0.04(-0.56%)
Sep 24, 2021
7.180
7.200
7.000
7.140
448,472
+0.00(+0.00%)
Sep 23, 2021
7.560
7.580
7.090
7.140
952,687
-0.36(-4.80%)
Sep 22, 2021
7.730
7.990
7.420
7.500
929,715
-0.56(-6.95%)
Sep 21, 2021
7.450
8.350
7.230
8.060
3,980,512
+0.55(+7.32%)
Sep 20, 2021
7.440
7.630
7.430
7.510
337,173
-0.39(-4.94%)
Sep 17, 2021
7.540
7.900
7.510
7.900
447,200
+0.27(+3.54%)
Sep 16, 2021
7.440
7.650
7.370
7.630
391,931
+0.22(+2.97%)
Sep 15, 2021
7.500
7.800
7.300
7.410
1,467,705
-0.05(-0.67%)
Sep 14, 2021
7.750
7.854
7.450
7.460
613,235
-0.34(-4.36%)
Sep 13, 2021
7.810
7.850
7.550
7.800
355,719
-0.13(-1.64%)
Sep 10, 2021
7.910
8.030
7.910
7.930
256,327
-0.08(-1.00%)
Sep 09, 2021
7.900
8.140
7.810
8.010
468,044
+0.12(+1.52%)
Sep 08, 2021
7.770
8.090
7.630
7.890
585,727
+0.10(+1.28%)
Sep 07, 2021
7.770
8.079
7.750
7.790
657,140
-0.03(-0.38%)
Sep 03, 2021
8.140
8.140
7.710
7.820
406,254
-0.25(-3.10%)
Sep 02, 2021
8.080
8.250
8.040
8.070
275,355
-0.03(-0.37%)
Sep 01, 2021
8.030
8.190
7.850
8.100
450,637
+0.02(+0.25%)
Aug 31, 2021
8.180
8.340
8.010
8.080
465,828
-0.15(-1.82%)
Aug 30, 2021
8.130
8.355
8.094
8.230
469,908
+0.08(+0.98%)
Aug 27, 2021
8.190
8.360
8.055
8.150
966,220
-0.07(-0.85%)
Aug 26, 2021
8.300
8.390
8.040
8.220
386,960
-0.11(-1.32%)
Aug 25, 2021
8.000
8.410
7.900
8.330
409,632
+0.32(+4.00%)
Aug 24, 2021
7.980
8.180
7.950
8.010
572,613
+0.03(+0.38%)
Aug 23, 2021
7.890
8.050
7.650
7.980
852,304
+0.09(+1.14%)
Aug 20, 2021
7.800
8.080
7.780
7.890
703,599
+0.04(+0.51%)
Aug 19, 2021
8.190
8.190
7.800
7.850
673,499
-0.07(-0.88%)
Aug 18, 2021
8.200
8.540
7.910
7.920
1,206,967
-0.25(-3.06%)
Aug 17, 2021
8.220
8.410
8.030
8.170
1,487,087
-0.16(-1.92%)
Aug 16, 2021
8.620
8.640
8.120
8.330
858,855
-0.35(-4.03%)
Aug 13, 2021
9.200
9.230
8.610
8.680
925,888
-0.57(-6.16%)
Aug 12, 2021
9.440
9.500
9.113
9.250
849,971
-0.21(-2.22%)
Aug 11, 2021
8.980
9.580
8.510
9.460
1,574,003
+0.50(+5.58%)
Aug 10, 2021
9.470
9.770
8.837
8.960
2,534,406
-0.17(-1.86%)
Aug 09, 2021
8.940
9.470
8.730
9.130
2,279,072
+0.33(+3.75%)
Aug 06, 2021
8.500
9.140
8.430
8.800
1,754,722
+0.28(+3.29%)
Aug 05, 2021
8.420
8.790
8.210
8.520
1,051,481
-0.06(-0.70%)
Aug 04, 2021
10.11
10.15
7.900
8.580
5,565,264
-1.69(-16.46%)
Aug 03, 2021
11.03
11.69
10.15
10.27
3,974,752
-0.59(-5.43%)
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.