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
Finance of America Companies Inc Cl A
(NY:
FOA
)
0.7422
+0.0101 (+1.38%)
Official Closing Price
Updated: 7:00 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 28, 2024
0.7098
0.7352
0.6905
0.7351
77,455
+0.04(+5.47%)
Mar 27, 2024
0.6761
0.7199
0.6751
0.6970
64,797
+0.02(+2.56%)
Mar 26, 2024
0.6802
0.7098
0.6796
0.6796
58,375
-0.00(-0.31%)
Mar 25, 2024
0.7198
0.7198
0.6803
0.6817
70,329
-0.01(-1.25%)
Mar 22, 2024
0.7598
0.7598
0.6764
0.6903
127,915
-0.07(-9.17%)
Mar 21, 2024
0.7143
0.7798
0.7141
0.7600
94,378
+0.05(+6.40%)
Mar 20, 2024
0.7603
0.7899
0.7131
0.7143
85,219
-0.07(-9.08%)
Mar 19, 2024
0.8000
0.8150
0.7601
0.7856
52,817
-0.01(-1.59%)
Mar 18, 2024
0.8050
0.8050
0.7226
0.7983
168,188
-0.03(-3.81%)
Mar 15, 2024
0.6604
0.8299
0.6601
0.8299
263,856
+0.13(+18.57%)
Mar 14, 2024
0.7450
0.7937
0.6710
0.6999
122,933
-0.05(-6.56%)
Mar 13, 2024
0.7660
0.7975
0.7210
0.7490
173,237
-0.02(-2.71%)
Mar 12, 2024
0.8100
0.8663
0.7506
0.7699
88,069
-0.04(-4.97%)
Mar 11, 2024
0.8302
0.8650
0.8101
0.8102
42,225
-0.02(-2.62%)
Mar 08, 2024
0.8798
0.9700
0.8316
0.8320
175,579
-0.02(-2.76%)
Mar 07, 2024
0.8798
0.8823
0.8335
0.8556
42,799
-0.01(-1.61%)
Mar 06, 2024
0.8202
0.8798
0.8202
0.8696
123,155
+0.04(+4.94%)
Mar 05, 2024
0.8700
0.9000
0.8201
0.8287
92,565
-0.04(-4.37%)
Mar 04, 2024
0.8501
0.9100
0.8501
0.8666
45,116
-0.01(-1.12%)
Mar 01, 2024
0.8900
0.8999
0.8500
0.8764
77,142
+0.01(+1.39%)
Feb 29, 2024
0.8898
0.9000
0.8611
0.8644
48,225
+0.01(+0.89%)
Feb 28, 2024
0.8556
0.8950
0.8501
0.8568
38,280
+0.00(+0.45%)
Feb 27, 2024
0.8810
0.9150
0.8500
0.8530
59,651
-0.03(-3.08%)
Feb 26, 2024
0.8600
0.9415
0.8600
0.8801
33,593
+0.03(+3.10%)
Feb 23, 2024
0.9100
0.9500
0.8536
0.8536
74,517
+0.00(+0.42%)
Feb 22, 2024
0.8701
0.8949
0.8500
0.8500
82,189
-0.02(-2.31%)
Feb 21, 2024
0.9000
0.9500
0.8688
0.8701
62,948
-0.01(-1.14%)
Feb 20, 2024
0.9500
0.9600
0.8741
0.8801
123,137
-0.10(-10.19%)
Feb 16, 2024
1.040
1.100
0.9800
0.9800
185,736
-0.04(-3.92%)
Feb 15, 2024
0.9400
1.030
0.8840
1.020
99,083
+0.14(+15.38%)
Feb 14, 2024
0.7901
0.9590
0.7901
0.8840
88,205
+0.09(+11.88%)
Feb 13, 2024
0.8000
0.8775
0.7901
0.7901
81,316
-0.04(-4.82%)
Feb 12, 2024
0.8600
0.8900
0.8301
0.8301
54,316
+0.00(+0.01%)
Feb 09, 2024
0.8000
0.9000
0.8000
0.8300
43,305
+0.01(+0.63%)
Feb 08, 2024
0.7800
0.8327
0.7720
0.8248
57,655
+0.07(+8.96%)
Feb 07, 2024
0.7549
0.8299
0.7510
0.7570
153,633
+0.02(+2.28%)
Feb 06, 2024
0.7561
0.7995
0.7401
0.7401
60,800
-0.01(-1.32%)
Feb 05, 2024
0.8000
0.8300
0.7500
0.7500
55,700
-0.05(-6.26%)
Feb 02, 2024
0.8471
0.8798
0.8001
0.8001
68,619
-0.05(-6.04%)
Feb 01, 2024
0.8515
0.8936
0.8515
0.8515
55,832
+0.01(+1.36%)
Jan 31, 2024
0.9000
0.9400
0.8401
0.8401
58,936
-0.05(-5.82%)
Jan 30, 2024
0.9300
0.9529
0.8920
0.8920
38,656
-0.01(-1.11%)
Jan 29, 2024
0.9700
1.010
0.9020
0.9020
58,744
-0.07(-7.18%)
Jan 26, 2024
1.030
1.060
0.9644
0.9718
71,220
-0.05(-4.73%)
Jan 25, 2024
1.050
1.060
0.9900
1.020
45,637
-0.02(-1.92%)
Jan 24, 2024
0.9600
1.090
0.9600
1.040
61,980
+0.04(+4.00%)
Jan 23, 2024
0.9800
1.030
0.9797
1.000
53,121
-0.01(-0.99%)
Jan 22, 2024
0.9000
1.030
0.8935
1.010
92,904
+0.07(+7.74%)
Jan 19, 2024
0.9555
0.9555
0.8608
0.9374
84,560
+0.07(+7.72%)
Jan 18, 2024
0.9152
0.9720
0.8700
0.8702
74,424
-0.05(-5.41%)
Jan 17, 2024
0.9600
1.030
0.9200
0.9200
109,527
-0.05(-5.15%)
Jan 16, 2024
0.9800
1.070
0.9500
0.9700
119,737
-0.05(-4.90%)
Jan 12, 2024
0.9900
1.070
0.9898
1.020
34,885
+0.00(+0.00%)
Jan 11, 2024
1.040
1.070
1.000
1.020
73,889
-0.04(-3.77%)
Jan 10, 2024
1.030
1.070
0.9900
1.060
47,081
+0.01(+0.95%)
Jan 09, 2024
1.040
1.080
1.030
1.050
55,031
-0.02(-1.87%)
Jan 08, 2024
0.9400
1.080
0.9400
1.070
86,866
+0.12(+12.89%)
Jan 05, 2024
1.000
1.050
0.9300
0.9478
371,120
-0.03(-3.50%)
Jan 04, 2024
1.000
1.040
0.9606
0.9822
100,174
-0.01(-0.80%)
Jan 03, 2024
0.9800
1.090
0.9700
0.9901
72,413
+0.00(+0.01%)
Jan 02, 2024
1.110
1.110
0.9800
0.9900
123,764
-0.11(-10.00%)
Dec 29, 2023
1.180
1.200
1.100
1.100
108,178
-0.09(-7.56%)
Dec 28, 2023
1.220
1.220
1.160
1.190
76,995
-0.03(-2.46%)
Dec 27, 2023
1.230
1.300
1.190
1.220
102,748
-0.03(-2.40%)
Dec 26, 2023
1.240
1.280
1.190
1.250
67,027
+0.01(+0.81%)
Dec 22, 2023
1.250
1.270
1.170
1.240
85,758
+0.02(+1.64%)
Dec 21, 2023
1.220
1.230
1.200
1.220
71,999
+0.01(+0.83%)
Dec 20, 2023
1.110
1.300
1.090
1.210
261,997
+0.11(+10.00%)
Dec 19, 2023
1.000
1.100
0.9438
1.100
119,452
+0.13(+13.04%)
Dec 18, 2023
1.040
1.040
0.9117
0.9731
63,900
+0.01(+0.65%)
Dec 15, 2023
1.060
1.065
0.9117
0.9668
183,901
-0.05(-5.22%)
Dec 14, 2023
0.9800
1.100
0.9301
1.020
245,119
+0.03(+2.97%)
Dec 13, 2023
0.8986
0.9906
0.8575
0.9906
137,772
+0.13(+15.19%)
Dec 12, 2023
0.8602
0.9103
0.8600
0.8600
64,806
-0.03(-3.36%)
Dec 11, 2023
0.9400
0.9498
0.8752
0.8899
53,286
-0.02(-2.21%)
Dec 08, 2023
0.9300
0.9558
0.8900
0.9100
31,874
-0.01(-1.09%)
Dec 07, 2023
0.8788
0.9200
0.8788
0.9200
41,405
+0.04(+4.52%)
Dec 06, 2023
0.9005
0.9198
0.8730
0.8802
68,499
+0.02(+2.33%)
Dec 05, 2023
0.9346
0.9558
0.8600
0.8602
91,326
-0.07(-7.51%)
Dec 04, 2023
0.9196
0.9557
0.8800
0.9300
74,094
+0.01(+0.61%)
Dec 01, 2023
0.9133
0.9553
0.8600
0.9244
107,201
+0.01(+0.77%)
Nov 30, 2023
1.000
1.000
0.9046
0.9173
99,456
-0.08(-8.17%)
Nov 29, 2023
0.9352
0.9989
0.9352
0.9989
46,476
+0.07(+7.54%)
Nov 28, 2023
0.9577
0.9986
0.9002
0.9289
40,225
-0.02(-2.53%)
Nov 27, 2023
0.9500
1.020
0.9128
0.9530
46,159
+0.00(+0.31%)
Nov 24, 2023
0.9700
1.020
0.9500
0.9501
26,212
+0.01(+0.57%)
Nov 22, 2023
0.9648
0.9793
0.9143
0.9447
36,672
+0.03(+3.32%)
Nov 21, 2023
0.9100
1.040
0.9000
0.9143
50,203
-0.05(-4.76%)
Nov 20, 2023
0.9730
1.020
0.9508
0.9600
45,198
-0.01(-1.03%)
Nov 17, 2023
0.9600
1.060
0.9379
0.9700
146,236
+0.02(+2.31%)
Nov 16, 2023
0.9145
0.9800
0.9072
0.9481
77,911
+0.04(+4.19%)
Nov 15, 2023
0.8500
0.9600
0.8251
0.9100
147,572
+0.04(+4.60%)
Nov 14, 2023
0.8500
0.8700
0.7901
0.8700
98,469
+0.09(+11.54%)
Nov 13, 2023
0.7697
0.8100
0.7697
0.7800
29,567
-0.01(-1.44%)
Nov 10, 2023
0.8000
0.8286
0.7738
0.7914
62,031
+0.01(+1.46%)
Nov 09, 2023
0.7513
0.8235
0.7350
0.7800
162,577
+0.06(+7.65%)
Nov 08, 2023
0.9510
1.000
0.6810
0.7246
200,885
-0.29(-28.26%)
Nov 07, 2023
1.010
1.020
0.9625
1.010
146,657
+0.02(+2.42%)
Nov 06, 2023
1.020
1.080
0.9861
0.9861
154,139
-0.07(-6.97%)
Nov 03, 2023
1.050
1.080
1.020
1.060
117,048
+0.02(+1.92%)
Nov 02, 2023
1.010
1.050
1.000
1.040
175,615
+0.03(+2.97%)
Nov 01, 2023
1.070
1.070
1.000
1.010
78,484
-0.03(-2.88%)
Oct 31, 2023
1.190
1.240
1.010
1.040
103,607
-0.23(-18.11%)
Oct 30, 2023
1.070
1.290
1.011
1.270
288,174
+0.24(+23.30%)
Oct 27, 2023
1.060
1.070
1.020
1.030
33,107
-0.02(-1.90%)
Oct 26, 2023
1.050
1.050
1.000
1.050
32,501
+0.02(+1.94%)
Oct 25, 2023
1.030
1.045
1.030
1.030
29,232
-0.02(-1.90%)
Oct 24, 2023
1.000
1.080
1.000
1.050
47,945
+0.05(+5.00%)
Oct 23, 2023
1.050
1.090
1.000
1.000
162,794
-0.02(-1.96%)
Oct 20, 2023
1.050
1.070
1.001
1.020
110,185
-0.02(-1.92%)
Oct 19, 2023
1.040
1.080
1.035
1.040
48,787
-0.04(-3.70%)
Oct 18, 2023
1.160
1.200
1.060
1.080
45,611
-0.10(-8.47%)
Oct 17, 2023
1.080
1.240
1.050
1.180
176,351
+0.09(+8.26%)
Oct 16, 2023
1.080
1.100
1.050
1.090
52,074
+0.03(+2.83%)
Oct 13, 2023
1.110
1.110
1.050
1.060
46,992
-0.02(-1.85%)
Oct 12, 2023
1.130
1.190
1.010
1.080
92,564
-0.07(-6.09%)
Oct 11, 2023
1.140
1.200
1.100
1.150
113,436
-0.02(-1.71%)
Oct 10, 2023
1.120
1.200
1.110
1.170
89,605
+0.01(+0.86%)
Oct 09, 2023
1.200
1.220
1.160
1.160
61,109
-0.05(-4.13%)
Oct 06, 2023
1.210
1.240
1.210
1.210
60,467
-0.03(-2.42%)
Oct 05, 2023
1.250
1.270
1.210
1.240
89,034
+0.01(+0.81%)
Oct 04, 2023
1.220
1.250
1.210
1.230
47,811
+0.03(+2.50%)
Oct 03, 2023
1.210
1.250
1.200
1.200
51,231
-0.04(-3.23%)
Oct 02, 2023
1.260
1.310
1.220
1.240
81,104
-0.04(-3.13%)
Sep 29, 2023
1.330
1.375
1.255
1.280
42,878
-0.06(-4.48%)
Sep 28, 2023
1.300
1.420
1.292
1.340
74,381
+0.00(+0.00%)
Sep 27, 2023
1.270
1.470
1.270
1.340
130,199
+0.12(+9.84%)
Sep 26, 2023
1.210
1.290
1.210
1.220
37,292
+0.00(+0.00%)
Sep 25, 2023
1.220
1.230
1.215
1.220
48,311
+0.00(+0.00%)
Sep 22, 2023
1.300
1.350
1.210
1.220
57,752
-0.08(-6.15%)
Sep 21, 2023
1.320
1.350
1.290
1.300
38,844
-0.03(-2.26%)
Sep 20, 2023
1.330
1.410
1.300
1.330
30,577
+0.00(+0.00%)
Sep 19, 2023
1.340
1.380
1.310
1.330
17,150
-0.02(-1.48%)
Sep 18, 2023
1.500
1.510
1.350
1.350
74,751
-0.16(-10.60%)
Sep 15, 2023
1.330
1.600
1.330
1.510
798,227
+0.19(+14.39%)
Sep 14, 2023
1.270
1.330
1.270
1.320
41,814
+0.04(+3.13%)
Sep 13, 2023
1.310
1.330
1.280
1.280
50,077
-0.02(-1.54%)
Sep 12, 2023
1.230
1.337
1.230
1.300
71,229
-0.01(-0.76%)
Sep 11, 2023
1.270
1.330
1.240
1.310
70,242
+0.04(+3.15%)
Sep 08, 2023
1.300
1.320
1.240
1.270
33,622
-0.01(-0.78%)
Sep 07, 2023
1.360
1.380
1.190
1.280
406,442
-0.06(-4.48%)
Sep 06, 2023
1.380
1.418
1.310
1.340
119,211
-0.04(-2.90%)
Sep 05, 2023
1.450
1.450
1.380
1.380
83,773
-0.05(-3.50%)
Sep 01, 2023
1.450
1.490
1.420
1.430
37,837
+0.01(+0.70%)
Aug 31, 2023
1.490
1.540
1.410
1.420
75,650
-0.10(-6.58%)
Aug 30, 2023
1.560
1.630
1.520
1.520
45,498
-0.07(-4.40%)
Aug 29, 2023
1.590
1.610
1.575
1.590
42,600
+0.02(+1.27%)
Aug 28, 2023
1.500
1.590
1.500
1.570
51,082
+0.04(+2.61%)
Aug 25, 2023
1.540
1.540
1.510
1.530
42,142
+0.02(+1.32%)
Aug 24, 2023
1.480
1.540
1.480
1.510
30,655
-0.01(-0.66%)
Aug 23, 2023
1.530
1.610
1.510
1.520
69,374
-0.02(-1.30%)
Aug 22, 2023
1.580
1.610
1.520
1.540
51,697
-0.04(-2.53%)
Aug 21, 2023
1.600
1.630
1.580
1.580
44,237
-0.01(-0.63%)
Aug 18, 2023
1.600
1.630
1.580
1.590
47,514
-0.02(-1.24%)
Aug 17, 2023
1.650
1.690
1.610
1.610
74,916
-0.04(-2.42%)
Aug 16, 2023
1.650
1.740
1.630
1.650
168,719
+0.01(+0.61%)
Aug 15, 2023
1.600
1.700
1.600
1.640
59,363
+0.00(+0.00%)
Aug 14, 2023
1.680
1.730
1.640
1.640
35,712
-0.05(-2.96%)
Aug 11, 2023
1.710
1.750
1.670
1.690
69,605
-0.04(-2.31%)
Aug 10, 2023
1.710
1.793
1.710
1.730
46,749
-0.01(-0.57%)
Aug 09, 2023
1.900
1.965
1.730
1.740
89,924
-0.23(-11.68%)
Aug 08, 2023
2.000
2.050
1.930
1.970
100,671
-0.04(-1.99%)
Aug 07, 2023
1.940
2.024
1.940
2.010
57,663
+0.05(+2.55%)
Aug 04, 2023
1.990
2.040
1.940
1.960
66,545
-0.04(-2.00%)
Aug 03, 2023
1.900
2.000
1.850
2.000
143,235
+0.08(+4.17%)
Aug 02, 2023
1.870
1.940
1.867
1.920
50,941
-0.02(-1.03%)
Aug 01, 2023
1.970
2.000
1.820
1.940
76,972
-0.05(-2.51%)
Jul 31, 2023
1.930
1.990
1.930
1.990
56,721
+0.05(+2.58%)
Jul 28, 2023
1.930
2.000
1.890
1.940
97,010
+0.01(+0.52%)
Jul 27, 2023
1.960
1.980
1.910
1.930
68,194
-0.06(-3.02%)
Jul 26, 2023
1.950
2.045
1.950
1.990
88,960
+0.00(+0.00%)
Jul 25, 2023
1.930
2.020
1.920
1.990
88,035
+0.07(+3.65%)
Jul 24, 2023
1.990
2.020
1.900
1.920
36,704
-0.02(-1.03%)
Jul 21, 2023
2.050
2.070
1.930
1.940
67,742
-0.08(-3.96%)
Jul 20, 2023
1.960
2.020
1.930
2.020
114,161
+0.07(+3.59%)
Jul 19, 2023
1.900
1.960
1.899
1.950
52,747
+0.05(+2.63%)
Jul 18, 2023
1.910
1.950
1.870
1.900
48,887
-0.01(-0.52%)
Jul 17, 2023
1.870
2.010
1.860
1.910
84,786
-0.01(-0.52%)
Jul 14, 2023
1.990
2.010
1.910
1.920
66,038
-0.08(-4.00%)
Jul 13, 2023
2.000
2.070
1.970
2.000
85,989
-0.01(-0.50%)
Jul 12, 2023
2.000
2.030
1.972
2.010
87,513
+0.01(+0.50%)
Jul 11, 2023
2.000
2.030
1.930
2.000
59,340
-0.01(-0.50%)
Jul 10, 2023
2.020
2.040
1.970
2.010
84,481
+0.04(+2.03%)
Jul 07, 2023
1.820
2.030
1.820
1.970
448,625
+0.12(+6.49%)
Jul 06, 2023
1.880
1.920
1.820
1.850
126,491
-0.09(-4.64%)
Jul 05, 2023
2.020
2.020
1.880
1.940
66,104
-0.04(-2.02%)
Jul 03, 2023
1.860
1.980
1.860
1.980
44,370
+0.07(+3.66%)
Jun 30, 2023
1.930
1.970
1.900
1.910
77,886
-0.01(-0.52%)
Jun 29, 2023
1.940
1.980
1.910
1.920
43,430
-0.03(-1.54%)
Jun 28, 2023
1.940
1.970
1.910
1.950
39,812
-0.01(-0.51%)
Jun 27, 2023
2.060
2.088
1.940
1.960
120,614
-0.07(-3.45%)
Jun 26, 2023
1.900
2.040
1.850
2.030
169,450
+0.09(+4.64%)
Jun 23, 2023
1.920
1.970
1.800
1.940
2,236,780
+0.01(+0.52%)
Jun 22, 2023
1.910
1.930
1.820
1.930
107,103
+0.02(+1.05%)
Jun 21, 2023
1.760
1.945
1.750
1.910
85,405
+0.12(+6.70%)
Jun 20, 2023
1.660
1.820
1.660
1.790
119,495
+0.07(+4.07%)
Jun 16, 2023
1.850
1.900
1.720
1.720
199,136
-0.09(-4.97%)
Jun 15, 2023
1.730
1.900
1.720
1.810
168,295
+0.11(+6.47%)
Jun 14, 2023
1.800
1.810
1.700
1.700
113,276
-0.09(-5.03%)
Jun 13, 2023
1.800
1.850
1.750
1.790
100,943
-0.02(-1.10%)
Jun 12, 2023
1.720
1.880
1.720
1.810
168,620
+0.05(+2.84%)
Jun 09, 2023
1.730
1.840
1.720
1.760
73,992
-0.01(-0.56%)
Jun 08, 2023
1.950
1.950
1.740
1.770
168,416
-0.15(-7.81%)
Jun 07, 2023
1.760
1.935
1.720
1.920
420,651
+0.17(+9.71%)
Jun 06, 2023
1.650
1.750
1.590
1.750
204,068
+0.05(+2.94%)
Jun 05, 2023
1.530
1.700
1.480
1.700
151,744
+0.19(+12.58%)
Jun 02, 2023
1.480
1.560
1.450
1.510
183,345
+0.02(+1.34%)
Jun 01, 2023
1.420
1.500
1.391
1.490
43,086
+0.07(+4.93%)
May 31, 2023
1.550
1.590
1.370
1.420
220,684
-0.17(-10.69%)
May 30, 2023
1.560
1.610
1.559
1.590
66,661
+0.00(+0.00%)
May 26, 2023
1.480
1.610
1.480
1.590
56,692
+0.07(+4.61%)
May 25, 2023
1.530
1.540
1.480
1.520
35,086
-0.01(-0.65%)
May 24, 2023
1.510
1.580
1.510
1.530
88,763
-0.07(-4.38%)
May 23, 2023
1.520
1.610
1.473
1.600
118,187
+0.07(+4.58%)
May 22, 2023
1.400
1.560
1.390
1.530
132,611
+0.16(+11.68%)
May 19, 2023
1.370
1.410
1.350
1.370
71,211
+0.02(+1.48%)
May 18, 2023
1.410
1.410
1.320
1.350
60,508
-0.04(-2.88%)
May 17, 2023
1.320
1.390
1.320
1.390
121,561
+0.05(+3.73%)
May 16, 2023
1.420
1.420
1.340
1.340
46,026
-0.08(-5.63%)
May 15, 2023
1.400
1.420
1.332
1.420
129,404
+0.05(+3.65%)
May 12, 2023
1.470
1.500
1.340
1.370
94,883
-0.13(-8.67%)
May 11, 2023
1.550
1.560
1.500
1.500
58,379
-0.09(-5.66%)
May 10, 2023
1.680
1.750
1.510
1.590
197,632
-0.11(-6.47%)
May 09, 2023
1.660
1.720
1.610
1.700
92,109
+0.10(+6.25%)
May 08, 2023
1.550
1.720
1.550
1.600
104,176
+0.02(+1.27%)
May 05, 2023
1.610
1.655
1.560
1.580
95,389
-0.03(-1.86%)
May 04, 2023
1.590
1.670
1.550
1.610
177,571
+0.00(+0.00%)
May 03, 2023
1.590
1.650
1.550
1.610
140,357
-0.02(-1.23%)
May 02, 2023
1.700
1.700
1.600
1.630
77,263
-0.05(-2.98%)
May 01, 2023
1.590
1.700
1.590
1.680
87,530
+0.05(+3.07%)
Apr 28, 2023
1.620
1.700
1.610
1.630
79,623
-0.03(-1.81%)
Apr 27, 2023
1.600
1.670
1.590
1.660
62,932
+0.03(+1.84%)
Apr 26, 2023
1.640
1.690
1.610
1.630
107,564
-0.05(-2.98%)
Apr 25, 2023
1.630
1.716
1.630
1.680
72,297
+0.02(+1.20%)
Apr 24, 2023
1.700
1.700
1.630
1.660
63,393
-0.02(-1.19%)
Apr 21, 2023
1.650
1.730
1.650
1.680
69,166
+0.00(+0.00%)
Apr 20, 2023
1.670
1.795
1.660
1.680
72,490
-0.01(-0.59%)
Apr 19, 2023
1.710
1.780
1.660
1.690
122,177
-0.07(-3.98%)
Apr 18, 2023
1.770
1.840
1.702
1.760
195,123
-0.14(-7.37%)
Apr 17, 2023
1.790
1.920
1.720
1.900
227,064
+0.07(+3.83%)
Apr 14, 2023
1.830
1.871
1.780
1.830
219,269
-0.01(-0.54%)
Apr 13, 2023
1.990
1.990
1.800
1.840
199,230
-0.17(-8.46%)
Apr 12, 2023
1.800
2.010
1.800
2.010
368,789
+0.20(+11.05%)
Apr 11, 2023
1.950
1.978
1.750
1.810
693,950
-0.17(-8.59%)
Apr 10, 2023
1.900
2.030
1.780
1.980
1,579,672
+0.05(+2.59%)
Apr 06, 2023
1.740
2.250
1.730
1.930
26,746,642
+0.45(+30.41%)
Apr 05, 2023
1.450
1.680
1.390
1.480
1,439,564
+0.19(+14.73%)
Apr 04, 2023
1.230
1.330
1.200
1.290
203,228
+0.05(+4.03%)
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.