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
Orla Mining
(NY:
ORLA
)
4.160
+0.120 (+2.97%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2022
3.270
3.270
204,094
+0.04(+1.24%)
Jan 28, 2022
3.420
3.450
3.220
3.230
180,363
-0.22(-6.38%)
Jan 27, 2022
3.620
3.730
3.410
3.450
337,821
-0.24(-6.50%)
Jan 26, 2022
3.960
3.995
3.680
3.690
150,907
-0.33(-8.21%)
Jan 25, 2022
3.710
4.050
3.690
4.020
44,857
+0.26(+6.91%)
Jan 24, 2022
3.740
3.800
3.560
3.760
64,378
-0.04(-1.05%)
Jan 21, 2022
4.030
4.030
3.795
3.800
72,011
-0.23(-5.71%)
Jan 20, 2022
3.980
4.160
3.970
4.030
64,805
+0.00(+0.00%)
Jan 19, 2022
3.590
4.040
3.590
4.030
150,845
+0.47(+13.20%)
Jan 18, 2022
3.550
3.620
3.490
3.560
41,058
+0.03(+0.85%)
Jan 14, 2022
3.530
0
-0.09(-2.49%)
Jan 13, 2022
3.700
3.780
3.610
3.620
25,865
-0.13(-3.47%)
Jan 12, 2022
3.690
3.750
3.600
3.750
41,119
+0.08(+2.18%)
Jan 11, 2022
3.630
3.690
3.550
3.670
43,847
+0.05(+1.38%)
Jan 10, 2022
3.450
3.630
3.370
3.620
67,996
+0.17(+4.93%)
Jan 07, 2022
3.450
3.500
3.390
3.450
31,263
+0.04(+1.17%)
Jan 06, 2022
3.470
3.550
3.390
3.410
79,292
-0.12(-3.40%)
Jan 05, 2022
3.730
3.740
3.530
3.530
48,179
-0.18(-4.85%)
Jan 04, 2022
3.870
3.940
3.710
3.710
46,210
-0.17(-4.38%)
Jan 03, 2022
3.810
3.880
3.640
3.880
43,349
+0.06(+1.57%)
Dec 31, 2021
3.740
3.850
3.730
3.820
23,558
+0.18(+4.95%)
Dec 30, 2021
3.670
3.730
3.570
3.640
85,247
-0.01(-0.27%)
Dec 29, 2021
3.640
3.770
3.610
3.650
52,763
+0.00(+0.00%)
Dec 28, 2021
3.830
3.832
3.650
3.650
25,127
-0.20(-5.19%)
Dec 27, 2021
3.830
3.870
3.785
3.850
14,142
+0.05(+1.32%)
Dec 23, 2021
3.740
3.830
3.740
3.800
17,414
+0.02(+0.53%)
Dec 22, 2021
3.730
3.790
3.709
3.780
16,495
+0.03(+0.80%)
Dec 21, 2021
3.770
3.790
3.690
3.750
70,542
+0.06(+1.63%)
Dec 20, 2021
3.640
3.740
3.520
3.690
120,357
-0.02(-0.54%)
Dec 17, 2021
3.830
3.880
3.680
3.710
97,791
-0.20(-5.12%)
Dec 16, 2021
3.860
3.970
3.820
3.910
95,286
+0.12(+3.17%)
Dec 15, 2021
3.920
3.920
3.710
3.790
90,012
-0.18(-4.53%)
Dec 14, 2021
4.040
4.100
3.930
3.970
93,179
-0.18(-4.34%)
Dec 13, 2021
4.210
4.260
4.130
4.150
48,483
-0.04(-0.95%)
Dec 10, 2021
4.320
4.320
4.150
4.190
58,584
-0.11(-2.56%)
Dec 09, 2021
4.650
4.650
4.220
4.300
153,815
-0.31(-6.72%)
Dec 08, 2021
4.530
4.610
4.425
4.610
32,475
+0.10(+2.22%)
Dec 07, 2021
4.420
4.550
4.350
4.510
397,670
+0.04(+0.89%)
Dec 06, 2021
4.220
4.500
4.220
4.470
109,984
+0.21(+4.93%)
Dec 03, 2021
4.240
4.320
4.140
4.260
90,811
-0.03(-0.70%)
Dec 02, 2021
4.300
4.400
4.180
4.290
97,056
+0.04(+0.94%)
Dec 01, 2021
4.330
4.490
4.250
4.250
119,306
-0.05(-1.16%)
Nov 30, 2021
4.030
4.360
4.020
4.300
141,315
+0.24(+5.91%)
Nov 29, 2021
4.120
4.120
4.020
4.060
90,464
-0.02(-0.49%)
Nov 26, 2021
4.190
4.230
4.080
4.080
87,091
-0.10(-2.39%)
Nov 24, 2021
4.070
4.210
4.030
4.180
31,251
+0.03(+0.72%)
Nov 23, 2021
4.190
4.250
4.100
4.150
103,766
-0.13(-3.04%)
Nov 22, 2021
4.190
4.300
4.070
4.280
92,342
+0.02(+0.47%)
Nov 19, 2021
4.250
4.400
4.250
4.260
112,092
-0.04(-0.93%)
Nov 18, 2021
4.250
4.325
4.290
4.300
35,302
+0.05(+1.18%)
Nov 17, 2021
4.510
4.540
4.250
4.250
103,900
-0.22(-4.92%)
Nov 16, 2021
4.310
4.650
4.310
4.470
251,772
+0.22(+5.18%)
Nov 15, 2021
4.370
4.480
4.250
4.250
73,780
-0.17(-3.85%)
Nov 12, 2021
4.480
4.480
4.240
4.420
185,504
+0.05(+1.14%)
Nov 11, 2021
3.990
4.380
3.940
4.370
279,776
+0.49(+12.63%)
Nov 10, 2021
3.840
3.880
102,967
+0.04(+1.04%)
Nov 09, 2021
3.620
3.870
3.620
3.840
116,772
+0.22(+6.08%)
Nov 08, 2021
3.650
3.690
3.600
3.620
100,138
+0.02(+0.56%)
Nov 05, 2021
3.290
3.620
3.290
3.600
150,663
+0.24(+7.14%)
Nov 04, 2021
3.490
3.580
3.360
3.360
79,254
-0.08(-2.33%)
Nov 03, 2021
3.330
3.460
3.260
3.440
108,506
+0.08(+2.38%)
Nov 02, 2021
3.420
3.430
3.310
3.360
80,182
-0.09(-2.61%)
Nov 01, 2021
3.570
3.515
3.415
3.450
64,108
-0.06(-1.85%)
Oct 29, 2021
3.400
3.540
3.380
3.515
74,458
+0.06(+1.59%)
Oct 28, 2021
3.510
3.580
3.430
3.460
131,308
-0.08(-2.26%)
Oct 27, 2021
3.600
3.610
3.480
3.540
102,848
-0.05(-1.39%)
Oct 26, 2021
3.540
3.600
3.590
34,679
+0.02(+0.56%)
Oct 25, 2021
3.420
3.650
3.420
3.570
161,334
+0.19(+5.62%)
Oct 22, 2021
3.420
3.540
3.330
3.380
107,111
+0.02(+0.60%)
Oct 21, 2021
3.370
3.450
3.320
3.360
47,031
+0.00(+0.00%)
Oct 20, 2021
3.390
3.452
3.320
3.360
163,692
+0.01(+0.30%)
Oct 19, 2021
3.320
3.350
3.190
3.350
174,168
+0.15(+4.69%)
Oct 18, 2021
3.410
3.410
3.190
3.200
328,078
-0.26(-7.51%)
Oct 15, 2021
3.470
3.560
3.420
3.460
51,332
-0.10(-2.81%)
Oct 14, 2021
3.600
3.600
3.440
3.560
70,616
+0.07(+2.01%)
Oct 13, 2021
3.410
3.590
3.410
3.490
199,492
+0.08(+2.35%)
Oct 12, 2021
3.040
3.440
2.970
3.410
269,618
+0.39(+12.91%)
Oct 11, 2021
3.280
3.340
2.830
3.020
371,588
-0.26(-7.93%)
Oct 08, 2021
3.420
3.420
3.170
3.280
219,801
-0.05(-1.50%)
Oct 07, 2021
3.390
3.430
3.290
3.330
326,663
-0.07(-2.06%)
Oct 06, 2021
3.180
3.430
3.180
3.400
66,961
+0.16(+4.94%)
Oct 05, 2021
3.250
3.270
3.100
3.240
104,761
+0.03(+0.93%)
Oct 04, 2021
3.270
3.270
3.170
3.210
58,954
-0.04(-1.23%)
Oct 01, 2021
3.290
3.300
3.180
3.250
48,889
-0.03(-0.91%)
Sep 30, 2021
3.390
3.470
3.290
3.280
76,071
-0.03(-0.91%)
Sep 29, 2021
3.570
3.570
3.310
3.310
287,483
-0.24(-6.76%)
Sep 28, 2021
3.590
3.640
3.540
3.550
147,813
-0.08(-2.20%)
Sep 27, 2021
3.630
3.700
3.630
3.630
56,018
+0.01(+0.28%)
Sep 24, 2021
3.630
3.760
3.480
3.620
220,784
+0.00(+0.00%)
Sep 23, 2021
3.730
3.731
3.570
3.620
86,279
-0.10(-2.69%)
Sep 22, 2021
3.720
3.870
3.680
3.720
86,412
+0.02(+0.54%)
Sep 21, 2021
3.750
3.805
3.680
3.700
64,097
-0.02(-0.54%)
Sep 20, 2021
3.690
3.750
3.490
3.720
145,909
+0.00(+0.00%)
Sep 17, 2021
3.720
3.740
3.600
3.720
112,090
-0.02(-0.53%)
Sep 16, 2021
3.670
3.750
3.550
3.740
108,917
+0.03(+0.81%)
Sep 15, 2021
3.780
3.795
3.670
3.710
44,515
-0.04(-1.07%)
Sep 14, 2021
3.660
3.770
3.580
3.750
74,203
+0.10(+2.74%)
Sep 13, 2021
3.580
3.700
3.520
3.650
101,252
+0.09(+2.53%)
Sep 10, 2021
3.630
3.736
3.550
3.560
38,905
-0.08(-2.20%)
Sep 09, 2021
3.660
3.660
3.560
3.640
108,613
+0.04(+1.11%)
Sep 08, 2021
3.750
3.750
3.490
3.600
131,016
-0.09(-2.44%)
Sep 07, 2021
3.910
3.910
3.670
3.690
148,508
-0.25(-6.35%)
Sep 03, 2021
4.000
4.100
3.920
3.940
123,738
+0.01(+0.25%)
Sep 02, 2021
3.930
4.020
3.920
3.930
102,138
-0.03(-0.76%)
Sep 01, 2021
3.970
4.080
3.920
3.960
61,124
+0.03(+0.76%)
Aug 31, 2021
3.800
4.010
3.800
3.930
117,023
+0.11(+2.88%)
Aug 30, 2021
3.910
3.930
3.720
3.820
120,131
-0.08(-2.05%)
Aug 27, 2021
3.640
4.000
3.630
3.900
202,804
+0.23(+6.27%)
Aug 26, 2021
3.680
3.778
3.630
3.670
25,532
-0.07(-1.87%)
Aug 25, 2021
3.730
3.790
3.650
3.740
116,447
-0.04(-1.06%)
Aug 24, 2021
3.710
3.830
3.610
3.780
141,129
+0.09(+2.44%)
Aug 23, 2021
3.470
3.760
3.470
3.690
115,383
+0.32(+9.50%)
Aug 20, 2021
3.460
3.466
3.340
3.370
101,122
-0.06(-1.75%)
Aug 19, 2021
3.610
3.618
3.400
3.430
170,431
-0.23(-6.28%)
Aug 18, 2021
3.680
3.710
3.570
3.660
40,183
-0.04(-1.08%)
Aug 17, 2021
3.730
3.820
3.650
3.700
113,831
-0.04(-1.07%)
Aug 16, 2021
3.740
3.800
3.700
3.740
62,533
-0.02(-0.53%)
Aug 13, 2021
3.770
3.870
3.730
3.760
65,557
+0.05(+1.35%)
Aug 12, 2021
3.770
3.770
3.619
3.710
53,206
-0.06(-1.59%)
Aug 11, 2021
3.470
3.790
3.460
3.770
230,325
+0.37(+10.88%)
Aug 10, 2021
3.500
3.500
3.380
3.400
220,999
-0.08(-2.30%)
Aug 09, 2021
3.660
3.660
3.450
3.480
551,901
-0.24(-6.45%)
Aug 06, 2021
3.840
3.840
3.650
3.720
73,705
-0.06(-1.59%)
Aug 05, 2021
3.890
3.950
3.780
3.780
176,650
-0.05(-1.31%)
Aug 04, 2021
4.030
4.130
3.820
3.830
142,838
-0.14(-3.53%)
Aug 03, 2021
4.170
4.170
3.890
3.970
125,962
-0.19(-4.57%)
Aug 02, 2021
4.170
4.200
3.960
4.160
162,685
-0.05(-1.19%)
Jul 30, 2021
3.860
4.220
3.840
4.210
252,934
+0.30(+7.67%)
Jul 29, 2021
3.900
3.920
3.810
3.910
101,817
+0.12(+3.17%)
Jul 28, 2021
3.610
3.790
3.610
3.790
178,878
+0.12(+3.27%)
Jul 27, 2021
3.810
3.810
3.590
3.670
132,813
-0.15(-3.93%)
Jul 26, 2021
3.610
3.820
3.580
3.820
171,170
+0.22(+6.11%)
Jul 23, 2021
3.670
3.720
3.550
3.600
208,266
-0.12(-3.23%)
Jul 22, 2021
3.760
3.800
3.640
3.720
144,247
-0.05(-1.33%)
Jul 21, 2021
3.470
3.799
3.470
3.770
253,175
+0.27(+7.71%)
Jul 20, 2021
3.450
3.550
3.400
3.500
182,865
+0.12(+3.55%)
Jul 19, 2021
3.530
3.530
3.340
3.380
362,810
-0.21(-5.85%)
Jul 16, 2021
3.780
3.810
3.560
3.590
218,516
-0.19(-5.03%)
Jul 15, 2021
3.880
3.890
3.725
3.780
216,377
-0.11(-2.83%)
Jul 14, 2021
3.860
3.960
3.809
3.890
155,315
+0.12(+3.05%)
Jul 13, 2021
3.800
3.938
3.770
3.775
87,345
-0.02(-0.66%)
Jul 12, 2021
3.960
4.020
3.790
3.800
237,610
-0.21(-5.24%)
Jul 09, 2021
3.880
4.075
3.880
4.010
291,048
+0.16(+4.16%)
Jul 08, 2021
3.920
3.924
3.749
3.850
200,094
-0.09(-2.28%)
Jul 07, 2021
4.080
4.080
3.889
3.940
83,057
-0.08(-1.99%)
Jul 06, 2021
4.110
4.280
4.010
4.020
343,052
-0.07(-1.71%)
Jul 02, 2021
4.120
4.120
3.900
4.090
198,162
+0.08(+2.00%)
Jul 01, 2021
4.120
4.120
3.940
4.010
207,976
-0.11(-2.67%)
Jun 30, 2021
3.840
4.140
3.810
4.120
370,181
+0.35(+9.28%)
Jun 29, 2021
3.750
3.860
3.703
3.770
344,360
+0.02(+0.53%)
Jun 28, 2021
3.990
3.990
3.700
3.750
422,637
-0.10(-2.60%)
Jun 25, 2021
3.900
3.930
3.820
3.850
374,566
-0.01(-0.26%)
Jun 24, 2021
3.940
3.940
3.840
3.860
99,059
-0.04(-1.03%)
Jun 23, 2021
4.000
4.070
3.890
3.900
191,658
+0.04(+1.04%)
Jun 22, 2021
4.100
4.150
3.850
3.860
338,410
-0.28(-6.76%)
Jun 21, 2021
4.000
4.190
3.950
4.140
338,569
-0.04(-0.96%)
Jun 18, 2021
4.490
4.500
4.180
4.180
145,095
-0.27(-6.07%)
Jun 17, 2021
4.450
4.682
4.280
4.450
298,917
-0.43(-8.81%)
Jun 16, 2021
4.600
5.020
4.600
4.880
223,405
+0.33(+7.25%)
Jun 15, 2021
4.830
5.000
4.520
4.550
218,719
-0.22(-4.61%)
Jun 14, 2021
4.600
4.980
4.490
4.770
279,014
+0.17(+3.81%)
Jun 11, 2021
4.650
4.780
4.590
4.595
368,485
-0.08(-1.61%)
Jun 10, 2021
4.500
4.670
4.340
4.670
256,947
+0.21(+4.71%)
Jun 09, 2021
4.400
4.490
4.340
4.460
154,252
+0.07(+1.59%)
Jun 08, 2021
4.400
4.560
4.380
4.390
118,776
-0.08(-1.79%)
Jun 07, 2021
4.420
4.490
4.326
4.470
114,595
+0.04(+0.90%)
Jun 04, 2021
4.500
4.500
4.260
4.430
385,891
+0.05(+1.14%)
Jun 03, 2021
4.560
4.560
4.360
4.380
143,705
-0.28(-6.01%)
Jun 02, 2021
4.700
4.790
4.640
4.660
64,506
+0.00(+0.00%)
Jun 01, 2021
4.900
4.900
4.650
4.660
167,137
-0.23(-4.70%)
May 28, 2021
4.570
4.900
4.540
4.890
239,726
+0.27(+5.84%)
May 27, 2021
4.440
4.705
4.440
4.620
184,131
+0.09(+2.10%)
May 26, 2021
4.760
4.840
4.520
4.525
304,170
-0.21(-4.33%)
May 25, 2021
4.630
4.860
4.630
4.730
108,400
+0.06(+1.28%)
May 24, 2021
4.710
4.730
4.580
4.670
48,887
-0.04(-0.85%)
May 21, 2021
4.550
4.710
4.531
4.710
300,494
+0.19(+4.20%)
May 20, 2021
4.370
4.580
4.370
4.520
170,053
+0.13(+2.96%)
May 19, 2021
4.470
4.540
4.278
4.390
170,243
-0.17(-3.73%)
May 18, 2021
4.580
4.624
4.440
4.560
191,062
+0.03(+0.66%)
May 17, 2021
4.040
4.550
4.030
4.530
404,119
+0.52(+12.97%)
May 14, 2021
4.020
4.110
3.990
4.010
177,203
+0.04(+1.01%)
May 13, 2021
4.140
4.150
3.910
3.970
211,291
-0.16(-3.87%)
May 12, 2021
4.350
4.351
4.100
4.130
73,712
-0.25(-5.71%)
May 11, 2021
4.200
4.440
4.100
4.380
240,142
+0.01(+0.23%)
May 10, 2021
4.420
4.450
4.250
4.370
492,941
+0.21(+5.05%)
May 07, 2021
3.790
4.180
3.790
4.160
384,717
+0.42(+11.23%)
May 06, 2021
3.590
3.840
3.590
3.740
367,535
+0.16(+4.47%)
May 05, 2021
3.550
3.595
3.510
3.580
221,275
+0.04(+0.99%)
May 04, 2021
3.700
3.730
3.510
3.545
187,606
-0.14(-3.67%)
May 03, 2021
3.450
3.790
3.450
3.680
424,592
+0.09(+2.51%)
Apr 30, 2021
3.700
3.722
3.590
3.590
235,100
-0.12(-3.23%)
Apr 29, 2021
3.730
3.770
3.690
3.710
129,967
-0.08(-2.11%)
Apr 28, 2021
3.790
3.820
3.687
3.790
124,432
+0.00(+0.00%)
Apr 27, 2021
3.800
3.870
3.760
3.790
178,512
-0.03(-0.79%)
Apr 26, 2021
3.930
3.930
3.760
3.820
251,575
-0.01(-0.26%)
Apr 23, 2021
3.950
3.980
3.790
3.830
200,400
-0.08(-2.05%)
Apr 22, 2021
4.080
4.080
3.902
3.910
119,820
-0.18(-4.40%)
Apr 21, 2021
3.850
4.130
3.850
4.090
311,215
+0.25(+6.51%)
Apr 20, 2021
3.740
3.840
3.740
3.840
117,570
+0.06(+1.59%)
Apr 19, 2021
3.920
3.920
3.760
3.780
116,388
-0.19(-4.79%)
Apr 16, 2021
3.890
4.010
3.750
3.970
307,700
+0.11(+2.85%)
Apr 15, 2021
3.860
3.990
3.770
3.860
366,438
+0.09(+2.39%)
Apr 14, 2021
3.780
3.860
3.740
3.770
242,408
+0.00(+0.00%)
Apr 13, 2021
3.850
3.980
3.770
3.770
260,069
-0.02(-0.53%)
Apr 12, 2021
4.010
4.010
3.750
3.790
128,524
-0.14(-3.56%)
Apr 09, 2021
3.920
3.990
3.860
3.930
81,000
-0.03(-0.76%)
Apr 08, 2021
3.920
3.980
3.810
3.960
231,647
+0.13(+3.39%)
Apr 07, 2021
3.800
3.830
3.670
3.830
109,619
+0.04(+1.06%)
Apr 06, 2021
3.780
3.900
3.770
3.790
250,547
+0.05(+1.34%)
Apr 05, 2021
3.760
3.940
3.680
3.740
451,169
-0.01(-0.27%)
Apr 01, 2021
3.720
3.850
3.650
3.750
383,400
+0.04(+1.08%)
Mar 31, 2021
3.600
3.770
3.560
3.710
485,332
+0.09(+2.49%)
Mar 30, 2021
3.680
3.780
3.550
3.620
547,385
-0.21(-5.48%)
Mar 29, 2021
3.770
3.830
3.630
3.830
174,782
-0.02(-0.65%)
Mar 26, 2021
3.890
3.910
3.790
3.855
142,100
-0.02(-0.39%)
Mar 25, 2021
3.840
3.900
3.740
3.870
173,748
+0.03(+0.78%)
Mar 24, 2021
3.770
3.880
3.710
3.840
450,833
+0.12(+3.23%)
Mar 23, 2021
3.820
3.840
3.683
3.720
274,703
-0.11(-2.87%)
Mar 22, 2021
3.830
3.910
3.710
3.830
321,919
-0.06(-1.54%)
Mar 19, 2021
3.930
3.980
3.800
3.890
275,100
+0.02(+0.52%)
Mar 18, 2021
3.920
4.030
3.805
3.870
433,781
-0.07(-1.78%)
Mar 17, 2021
3.880
4.000
3.720
3.940
440,740
+0.06(+1.55%)
Mar 16, 2021
4.110
4.190
3.830
3.880
624,681
-0.25(-6.05%)
Mar 15, 2021
3.800
4.175
3.800
4.130
887,964
+0.35(+9.26%)
Mar 12, 2021
3.640
3.810
3.560
3.780
521,200
+0.09(+2.44%)
Mar 11, 2021
3.850
3.930
3.660
3.690
418,081
-0.13(-3.40%)
Mar 10, 2021
3.740
3.930
3.600
3.820
419,997
+0.08(+2.14%)
Mar 09, 2021
3.650
3.890
3.520
3.740
583,122
+0.20(+5.65%)
Mar 08, 2021
3.560
3.790
3.440
3.540
951,203
+0.12(+3.51%)
Mar 05, 2021
3.250
3.420
3.131
3.420
665,700
+0.19(+5.88%)
Mar 04, 2021
3.250
3.280
3.020
3.230
462,525
-0.06(-1.82%)
Mar 03, 2021
3.490
3.500
3.260
3.290
461,853
-0.21(-6.00%)
Mar 02, 2021
3.410
3.590
3.350
3.500
729,792
+0.11(+3.24%)
Mar 01, 2021
3.450
3.660
3.340
3.390
368,968
-0.01(-0.29%)
Feb 26, 2021
3.780
3.780
3.380
3.400
364,300
-0.31(-8.36%)
Feb 25, 2021
4.050
4.080
3.700
3.710
427,944
-0.41(-9.95%)
Feb 24, 2021
3.910
4.120
3.910
4.120
277,972
+0.13(+3.26%)
Feb 23, 2021
4.180
4.200
3.800
3.990
354,188
-0.25(-5.90%)
Feb 22, 2021
4.190
4.300
3.950
4.240
832,290
+0.44(+11.58%)
Feb 19, 2021
3.950
3.950
3.670
3.800
485,200
+0.03(+0.80%)
Feb 18, 2021
3.780
3.960
3.750
3.770
389,303
-0.01(-0.26%)
Feb 17, 2021
4.020
4.050
3.770
3.780
350,081
-0.24(-5.97%)
Feb 16, 2021
4.200
4.270
4.000
4.020
262,259
-0.12(-2.90%)
Feb 12, 2021
4.110
4.210
3.950
4.140
134,700
+0.00(+0.00%)
Feb 11, 2021
4.290
4.360
4.110
4.140
193,865
-0.23(-5.26%)
Feb 10, 2021
4.480
4.540
4.290
4.370
288,703
-0.05(-1.13%)
Feb 09, 2021
4.520
4.540
4.380
4.420
221,799
-0.05(-1.12%)
Feb 08, 2021
4.530
4.540
4.290
4.470
386,286
+0.13(+3.00%)
Feb 05, 2021
4.300
4.340
4.130
4.340
300,500
+0.16(+3.83%)
Feb 04, 2021
4.260
4.260
4.060
4.180
393,768
+0.00(+0.00%)
Feb 03, 2021
4.220
4.290
4.110
4.180
213,837
+0.00(+0.00%)
Feb 02, 2021
4.200
4.380
4.140
4.180
64,782
-0.07(-1.65%)
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.