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
Skillsoft Corp
(NY:
SKIL
)
9.790
+1.130 (+13.05%)
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 (%)
Apr 28, 2023
1.270
1.280
1.220
1.230
204,124
-0.02(-1.60%)
Apr 27, 2023
1.290
1.290
1.240
1.250
96,963
-0.01(-0.79%)
Apr 26, 2023
1.280
1.310
1.230
1.260
188,753
-0.05(-3.82%)
Apr 25, 2023
1.360
1.400
1.300
1.310
157,581
-0.06(-4.38%)
Apr 24, 2023
1.390
1.410
1.360
1.370
86,163
-0.01(-0.72%)
Apr 21, 2023
1.450
1.510
1.370
1.380
543,340
-0.09(-6.12%)
Apr 20, 2023
1.470
1.505
1.440
1.470
148,653
-0.02(-1.34%)
Apr 19, 2023
1.520
1.570
1.470
1.490
282,646
-0.06(-3.87%)
Apr 18, 2023
1.510
1.510
1.480
1.550
164,479
+0.03(+1.97%)
Apr 17, 2023
1.520
1.565
1.490
1.520
338,131
+0.01(+0.66%)
Apr 14, 2023
1.620
1.630
1.480
1.510
645,904
-0.12(-7.36%)
Apr 13, 2023
1.730
1.750
1.611
1.630
336,529
-0.13(-7.39%)
Apr 12, 2023
2.010
2.045
1.720
1.760
686,828
-0.26(-12.87%)
Apr 11, 2023
2.090
2.170
1.980
2.020
1,160,774
-0.03(-1.46%)
Apr 10, 2023
1.960
2.060
1.910
2.050
349,158
+0.10(+5.13%)
Apr 06, 2023
1.900
1.990
1.850
1.950
323,207
+0.09(+4.84%)
Apr 05, 2023
1.950
1.990
1.860
1.860
277,370
-0.10(-5.10%)
Apr 04, 2023
2.000
2.060
1.960
1.960
321,673
-0.05(-2.49%)
Apr 03, 2023
1.990
2.090
1.950
2.010
389,004
+0.01(+0.50%)
Mar 31, 2023
1.980
2.030
1.980
2.000
305,500
+0.02(+1.01%)
Mar 30, 2023
1.960
2.010
1.960
1.980
241,862
+0.06(+3.13%)
Mar 29, 2023
1.910
1.930
1.870
1.920
188,979
+0.00(+0.00%)
Mar 28, 2023
1.790
1.940
1.790
1.920
315,134
+0.11(+6.08%)
Mar 27, 2023
2.050
2.050
1.800
1.810
434,006
-0.21(-10.40%)
Mar 24, 2023
1.970
2.025
1.970
2.020
267,281
+0.02(+1.00%)
Mar 23, 2023
2.020
2.050
1.970
2.000
293,374
+0.05(+2.56%)
Mar 22, 2023
2.010
2.070
1.940
1.950
309,819
-0.06(-2.99%)
Mar 21, 2023
1.970
2.010
1.930
2.010
380,537
+0.09(+4.69%)
Mar 20, 2023
1.940
1.975
1.900
1.920
369,606
-0.03(-1.54%)
Mar 17, 2023
1.950
1.990
1.900
1.950
1,014,341
-0.03(-1.52%)
Mar 16, 2023
1.890
2.040
1.890
1.980
324,271
+0.02(+1.02%)
Mar 15, 2023
1.910
2.010
1.910
1.960
399,197
-0.02(-1.01%)
Mar 14, 2023
2.050
2.070
1.960
1.980
439,382
+0.02(+1.02%)
Mar 13, 2023
1.770
1.990
1.760
1.960
342,621
+0.11(+5.95%)
Mar 10, 2023
1.850
1.990
1.800
1.850
504,329
-0.02(-1.07%)
Mar 09, 2023
1.920
2.010
1.850
1.870
332,731
-0.06(-3.11%)
Mar 08, 2023
1.870
1.995
1.850
1.930
302,091
+0.07(+3.76%)
Mar 07, 2023
1.800
1.890
1.750
1.860
333,287
+0.09(+5.08%)
Mar 06, 2023
1.730
1.839
1.720
1.770
348,842
+0.07(+4.12%)
Mar 03, 2023
1.470
1.710
1.450
1.700
494,627
+0.21(+14.09%)
Mar 02, 2023
1.390
1.505
1.360
1.490
573,247
+0.05(+3.47%)
Mar 01, 2023
1.590
1.630
1.440
1.440
378,929
-0.12(-7.69%)
Feb 28, 2023
1.560
1.640
1.550
1.560
2,061,612
-0.03(-1.89%)
Feb 27, 2023
1.610
1.670
1.590
1.590
358,862
-0.02(-1.24%)
Feb 24, 2023
1.620
1.720
1.600
1.610
444,759
-0.05(-3.01%)
Feb 23, 2023
1.660
1.705
1.640
1.660
440,178
+0.04(+2.47%)
Feb 22, 2023
1.540
1.650
1.480
1.620
586,980
+0.06(+3.85%)
Feb 21, 2023
1.590
1.650
1.520
1.560
400,416
-0.05(-3.11%)
Feb 17, 2023
1.750
1.755
1.610
1.610
321,991
-0.13(-7.47%)
Feb 16, 2023
1.790
1.795
1.720
1.740
329,121
-0.07(-3.87%)
Feb 15, 2023
1.710
1.817
1.710
1.810
386,022
+0.07(+4.02%)
Feb 14, 2023
1.790
1.830
1.740
1.740
292,645
-0.06(-3.33%)
Feb 13, 2023
1.750
1.810
1.720
1.800
377,766
+0.06(+3.45%)
Feb 10, 2023
1.710
1.810
1.670
1.740
546,246
-0.02(-1.14%)
Feb 09, 2023
1.880
2.030
1.750
1.760
475,314
-0.13(-6.88%)
Feb 08, 2023
1.900
2.020
1.870
1.890
315,779
-0.02(-1.05%)
Feb 07, 2023
2.040
2.100
1.880
1.910
530,094
-0.14(-6.83%)
Feb 06, 2023
1.960
2.060
1.940
2.050
318,161
+0.07(+3.54%)
Feb 03, 2023
1.970
2.095
1.970
1.980
318,765
-0.02(-1.00%)
Feb 02, 2023
2.030
2.135
1.960
2.000
789,857
+0.00(+0.00%)
Feb 01, 2023
1.950
2.070
1.930
2.000
632,746
+0.08(+4.17%)
Jan 31, 2023
1.820
2.020
1.820
1.920
410,095
+0.09(+4.92%)
Jan 30, 2023
1.810
1.930
1.810
1.830
257,583
-0.01(-0.54%)
Jan 27, 2023
1.730
1.905
1.710
1.840
343,381
+0.11(+6.36%)
Jan 26, 2023
1.680
1.740
1.660
1.730
141,965
+0.05(+2.98%)
Jan 25, 2023
1.600
1.700
1.560
1.680
291,161
+0.03(+1.82%)
Jan 24, 2023
1.660
1.750
1.600
1.650
825,249
+0.05(+3.12%)
Jan 23, 2023
1.660
1.740
1.550
1.600
372,557
-0.09(-5.33%)
Jan 20, 2023
1.740
1.760
1.650
1.690
221,015
-0.01(-0.59%)
Jan 19, 2023
1.790
1.790
1.680
1.700
193,985
-0.09(-5.03%)
Jan 18, 2023
1.880
1.910
1.770
1.790
236,164
-0.05(-2.72%)
Jan 17, 2023
2.060
2.130
1.780
1.840
377,126
-0.21(-10.24%)
Jan 13, 2023
1.940
2.060
1.870
2.050
646,821
+0.10(+5.13%)
Jan 12, 2023
1.770
1.960
1.760
1.950
441,786
+0.20(+11.43%)
Jan 11, 2023
1.680
1.840
1.680
1.750
402,202
+0.05(+2.94%)
Jan 10, 2023
1.620
1.760
1.600
1.700
503,520
+0.07(+4.29%)
Jan 09, 2023
1.450
1.780
1.450
1.630
723,709
+0.18(+12.41%)
Jan 06, 2023
1.400
1.490
1.370
1.450
364,127
+0.05(+3.57%)
Jan 05, 2023
1.410
1.485
1.320
1.400
529,611
-0.02(-1.41%)
Jan 04, 2023
1.470
1.500
1.390
1.420
299,550
+0.00(+0.00%)
Jan 03, 2023
1.290
1.420
1.260
1.420
377,325
+0.12(+9.23%)
Dec 30, 2022
1.280
1.300
1.170
1.300
486,489
+0.00(+0.00%)
Dec 29, 2022
1.380
1.420
1.290
1.300
438,457
-0.06(-4.41%)
Dec 28, 2022
1.300
1.410
1.300
1.360
298,627
+0.03(+2.26%)
Dec 27, 2022
1.480
1.480
1.310
1.330
398,519
-0.12(-8.28%)
Dec 23, 2022
1.320
1.510
1.320
1.450
365,482
+0.08(+5.84%)
Dec 22, 2022
1.320
1.380
1.288
1.370
451,535
+0.09(+7.03%)
Dec 21, 2022
1.130
1.290
1.095
1.280
482,939
+0.16(+14.29%)
Dec 20, 2022
1.050
1.120
1.030
1.120
1,032,786
+0.07(+6.67%)
Dec 19, 2022
1.100
1.135
1.030
1.050
1,385,490
-0.07(-6.25%)
Dec 16, 2022
1.140
1.160
1.094
1.120
927,582
-0.05(-4.27%)
Dec 15, 2022
1.250
1.250
1.160
1.170
724,513
-0.07(-5.65%)
Dec 14, 2022
1.380
1.400
1.235
1.240
1,118,018
-0.14(-10.14%)
Dec 13, 2022
1.410
1.498
1.340
1.380
501,945
-0.02(-1.43%)
Dec 12, 2022
1.450
1.470
1.390
1.400
722,728
-0.07(-4.76%)
Dec 09, 2022
1.590
1.590
1.460
1.470
919,033
-0.16(-9.82%)
Dec 08, 2022
1.670
1.670
1.600
1.630
621,591
-0.05(-2.98%)
Dec 07, 2022
2.090
2.110
1.620
1.680
432,667
-0.23(-12.04%)
Dec 06, 2022
1.980
1.980
1.880
1.910
369,912
-0.09(-4.50%)
Dec 05, 2022
2.050
2.110
1.980
2.000
246,331
-0.05(-2.44%)
Dec 02, 2022
1.860
2.090
1.850
2.050
414,245
+0.15(+7.89%)
Dec 01, 2022
1.940
2.000
1.890
1.900
573,098
-0.02(-1.04%)
Nov 30, 2022
1.890
1.980
1.880
1.920
735,029
+0.04(+2.13%)
Nov 29, 2022
1.830
1.880
1.810
1.880
1,315,578
+0.02(+1.08%)
Nov 28, 2022
1.920
1.930
1.830
1.860
265,335
-0.07(-3.63%)
Nov 25, 2022
1.900
1.955
1.850
1.930
137,015
+0.03(+1.58%)
Nov 23, 2022
1.910
1.960
1.855
1.900
277,618
-0.01(-0.52%)
Nov 22, 2022
1.900
1.930
1.825
1.910
481,739
+0.01(+0.53%)
Nov 21, 2022
1.900
1.935
1.845
1.900
333,374
-0.02(-1.04%)
Nov 18, 2022
2.030
2.030
1.920
1.920
173,111
-0.03(-1.54%)
Nov 17, 2022
1.870
2.015
1.870
1.950
603,889
+0.05(+2.63%)
Nov 16, 2022
1.850
1.930
1.830
1.900
487,498
+0.04(+2.15%)
Nov 15, 2022
1.920
1.925
1.830
1.860
840,996
-0.01(-0.53%)
Nov 14, 2022
1.880
1.910
1.820
1.870
494,494
-0.01(-0.53%)
Nov 11, 2022
1.850
1.940
1.810
1.880
419,059
+0.07(+3.87%)
Nov 10, 2022
1.710
1.900
1.690
1.810
642,697
+0.20(+12.42%)
Nov 09, 2022
1.690
1.690
1.585
1.610
375,351
-0.09(-5.29%)
Nov 08, 2022
1.680
1.745
1.620
1.700
430,302
+0.00(+0.00%)
Nov 07, 2022
1.820
1.820
1.620
1.700
466,007
-0.11(-6.08%)
Nov 04, 2022
1.750
1.835
1.685
1.810
343,215
+0.10(+5.85%)
Nov 03, 2022
1.710
1.770
1.660
1.710
429,043
-0.02(-1.16%)
Nov 02, 2022
1.840
1.845
1.720
1.730
497,538
-0.10(-5.46%)
Nov 01, 2022
1.830
1.895
1.790
1.830
343,913
+0.04(+2.23%)
Oct 31, 2022
1.830
1.855
1.765
1.790
246,916
-0.03(-1.65%)
Oct 28, 2022
1.770
1.855
1.715
1.820
313,213
+0.08(+4.60%)
Oct 27, 2022
1.780
1.805
1.710
1.740
326,934
+0.01(+0.58%)
Oct 26, 2022
1.710
1.800
1.680
1.730
747,950
+0.03(+1.76%)
Oct 25, 2022
1.580
1.748
1.540
1.700
507,436
+0.14(+8.97%)
Oct 24, 2022
1.640
1.640
1.510
1.560
258,970
-0.08(-4.88%)
Oct 21, 2022
1.680
1.685
1.580
1.640
324,573
+0.01(+0.61%)
Oct 20, 2022
1.620
1.725
1.610
1.630
281,432
-0.02(-1.21%)
Oct 19, 2022
1.670
1.740
1.580
1.650
353,015
-0.06(-3.51%)
Oct 18, 2022
1.700
1.800
1.660
1.710
445,039
+0.03(+1.79%)
Oct 17, 2022
1.500
1.760
1.480
1.680
497,467
+0.21(+14.29%)
Oct 14, 2022
1.590
1.610
1.460
1.470
436,813
-0.13(-8.13%)
Oct 13, 2022
1.570
1.610
1.510
1.600
807,670
-0.04(-2.44%)
Oct 12, 2022
1.590
1.660
1.554
1.640
370,740
+0.03(+1.86%)
Oct 11, 2022
1.600
1.650
1.480
1.610
418,072
-0.04(-2.42%)
Oct 10, 2022
1.650
1.650
1.580
1.650
260,179
+0.02(+1.23%)
Oct 07, 2022
1.850
1.850
1.620
1.630
576,814
-0.26(-13.76%)
Oct 06, 2022
1.920
1.950
1.750
1.890
411,736
-0.06(-3.08%)
Oct 05, 2022
1.920
2.020
1.900
1.950
420,326
-0.02(-1.02%)
Oct 04, 2022
1.850
1.970
1.850
1.970
652,503
+0.11(+5.91%)
Oct 03, 2022
1.830
1.880
1.750
1.860
395,549
+0.03(+1.64%)
Sep 30, 2022
1.820
1.920
1.801
1.830
356,724
+0.01(+0.55%)
Sep 29, 2022
1.940
1.940
1.770
1.820
533,144
-0.14(-7.14%)
Sep 28, 2022
1.950
1.990
1.860
1.960
539,039
+0.01(+0.51%)
Sep 27, 2022
1.840
2.020
1.840
1.950
731,389
+0.12(+6.56%)
Sep 26, 2022
1.850
1.910
1.790
1.830
666,062
+0.01(+0.55%)
Sep 23, 2022
1.880
1.890
1.810
1.820
840,156
-0.11(-5.70%)
Sep 22, 2022
2.010
2.010
1.900
1.930
417,461
-0.11(-5.39%)
Sep 21, 2022
2.200
2.200
1.990
2.040
428,401
-0.18(-8.11%)
Sep 20, 2022
2.120
2.259
2.080
2.220
1,170,584
+0.06(+2.78%)
Sep 19, 2022
2.080
2.160
2.035
2.160
1,005,828
+0.03(+1.41%)
Sep 16, 2022
2.190
2.230
2.105
2.130
1,533,432
-0.10(-4.48%)
Sep 15, 2022
2.340
2.421
2.180
2.230
878,097
-0.16(-6.69%)
Sep 14, 2022
2.250
2.435
2.230
2.390
1,371,784
+0.15(+6.70%)
Sep 13, 2022
2.260
2.295
2.195
2.240
946,832
-0.09(-3.86%)
Sep 12, 2022
2.220
2.388
2.180
2.330
1,219,307
+0.07(+3.10%)
Sep 09, 2022
2.370
2.370
2.220
2.260
932,527
-0.03(-1.31%)
Sep 08, 2022
2.530
2.600
2.270
2.290
2,223,022
-0.40(-14.87%)
Sep 07, 2022
2.760
2.790
2.620
2.690
1,008,360
-0.09(-3.24%)
Sep 06, 2022
2.930
2.950
2.700
2.780
731,977
-0.14(-4.79%)
Sep 02, 2022
3.050
3.130
2.875
2.920
577,401
-0.13(-4.26%)
Sep 01, 2022
3.160
3.240
3.010
3.050
418,255
-0.17(-5.28%)
Aug 31, 2022
3.440
3.500
3.100
3.220
1,008,667
-0.23(-6.67%)
Aug 30, 2022
3.780
3.780
3.395
3.450
523,719
-0.30(-8.00%)
Aug 29, 2022
3.860
3.950
3.720
3.750
339,271
-0.18(-4.58%)
Aug 26, 2022
3.940
3.979
3.800
3.930
259,986
-0.01(-0.25%)
Aug 25, 2022
4.020
4.020
3.855
3.940
290,791
-0.05(-1.25%)
Aug 24, 2022
3.960
4.060
3.890
3.990
208,355
+0.00(+0.00%)
Aug 23, 2022
4.010
4.090
3.971
3.990
225,769
-0.06(-1.48%)
Aug 22, 2022
4.290
4.330
3.995
4.050
432,445
-0.31(-7.11%)
Aug 19, 2022
4.610
4.660
4.315
4.360
343,365
-0.30(-6.44%)
Aug 18, 2022
4.690
4.705
4.610
4.660
202,717
-0.09(-1.89%)
Aug 17, 2022
4.790
4.840
4.625
4.750
361,687
-0.11(-2.26%)
Aug 16, 2022
4.890
4.925
4.780
4.860
304,658
-0.05(-1.02%)
Aug 15, 2022
4.670
4.910
4.670
4.910
357,624
+0.18(+3.81%)
Aug 12, 2022
4.450
4.750
4.370
4.730
381,667
+0.33(+7.50%)
Aug 11, 2022
4.350
4.490
4.300
4.400
329,405
+0.10(+2.33%)
Aug 10, 2022
4.310
4.360
4.205
4.300
262,573
+0.09(+2.14%)
Aug 09, 2022
4.150
4.240
4.100
4.210
293,985
+0.06(+1.45%)
Aug 08, 2022
4.150
4.260
4.120
4.150
373,533
+0.04(+0.97%)
Aug 05, 2022
4.070
4.125
3.980
4.110
301,409
+0.01(+0.24%)
Aug 04, 2022
4.100
4.210
4.040
4.100
243,816
+0.02(+0.49%)
Aug 03, 2022
4.010
4.130
3.990
4.080
1,082,353
+0.10(+2.51%)
Aug 02, 2022
3.820
4.015
3.820
3.980
333,558
+0.14(+3.65%)
Aug 01, 2022
3.760
3.880
3.630
3.840
203,360
+0.00(+0.00%)
Jul 29, 2022
3.800
3.860
3.720
3.840
348,969
+0.02(+0.52%)
Jul 28, 2022
3.980
4.120
3.755
3.820
338,419
-0.17(-4.26%)
Jul 27, 2022
3.770
4.000
3.740
3.990
307,289
+0.24(+6.40%)
Jul 26, 2022
3.790
3.820
3.695
3.750
163,751
-0.04(-1.06%)
Jul 25, 2022
3.750
3.810
3.680
3.790
261,180
+0.01(+0.26%)
Jul 22, 2022
3.980
4.000
3.695
3.780
295,999
-0.23(-5.74%)
Jul 21, 2022
3.900
4.090
3.900
4.010
269,443
+0.08(+2.04%)
Jul 20, 2022
3.910
4.010
3.800
3.930
376,822
+0.01(+0.26%)
Jul 19, 2022
3.880
4.000
3.870
3.920
299,682
+0.09(+2.35%)
Jul 18, 2022
3.940
4.000
3.805
3.830
288,144
-0.12(-3.04%)
Jul 15, 2022
3.960
4.010
3.870
3.950
369,634
+0.07(+1.80%)
Jul 14, 2022
3.700
3.880
3.690
3.880
438,185
+0.12(+3.19%)
Jul 13, 2022
3.690
3.795
3.650
3.760
306,134
+0.00(+0.00%)
Jul 12, 2022
3.710
3.830
3.710
3.760
350,175
+0.04(+1.08%)
Jul 11, 2022
3.810
3.890
3.700
3.720
438,474
-0.17(-4.37%)
Jul 08, 2022
3.830
4.010
3.810
3.890
338,989
+0.01(+0.26%)
Jul 07, 2022
3.840
4.000
3.795
3.880
539,112
+0.04(+1.04%)
Jul 06, 2022
3.960
4.020
3.790
3.840
489,694
-0.12(-3.03%)
Jul 05, 2022
3.680
3.970
3.590
3.960
943,882
+0.20(+5.32%)
Jul 01, 2022
3.510
3.790
3.440
3.760
516,750
+0.24(+6.82%)
Jun 30, 2022
3.520
3.585
3.400
3.520
596,022
-0.04(-1.12%)
Jun 29, 2022
3.690
3.700
3.450
3.560
843,575
-0.05(-1.39%)
Jun 28, 2022
3.860
3.870
3.520
3.610
981,479
-0.27(-6.96%)
Jun 27, 2022
4.250
4.250
3.830
3.880
1,367,237
-0.40(-9.35%)
Jun 24, 2022
4.510
4.610
3.970
4.280
10,014,855
-0.23(-5.10%)
Jun 23, 2022
4.590
4.710
4.380
4.510
704,563
-0.08(-1.74%)
Jun 22, 2022
4.530
4.710
4.370
4.590
691,234
+0.01(+0.22%)
Jun 21, 2022
4.690
4.915
4.580
4.580
756,507
-0.08(-1.72%)
Jun 17, 2022
4.410
4.660
4.340
4.660
1,754,686
+0.39(+9.13%)
Jun 16, 2022
4.290
4.380
4.190
4.270
618,693
-0.11(-2.51%)
Jun 15, 2022
4.500
4.574
4.300
4.380
926,895
-0.12(-2.67%)
Jun 14, 2022
4.560
4.560
4.360
4.500
336,718
-0.06(-1.32%)
Jun 13, 2022
4.830
4.980
4.470
4.560
794,142
-0.41(-8.25%)
Jun 10, 2022
5.060
5.170
4.910
4.970
906,195
-0.15(-2.93%)
Jun 09, 2022
5.530
5.550
4.630
5.120
1,403,433
-1.22(-19.24%)
Jun 08, 2022
6.370
6.650
6.270
6.340
1,568,712
-0.01(-0.16%)
Jun 07, 2022
6.270
6.270
6.080
6.350
843,270
+0.00(+0.00%)
Jun 06, 2022
6.410
6.580
6.095
6.350
891,763
+0.24(+3.93%)
Jun 03, 2022
5.930
6.140
5.840
6.110
380,281
+0.08(+1.33%)
Jun 02, 2022
5.750
6.100
5.630
6.030
229,071
+0.25(+4.33%)
Jun 01, 2022
5.840
5.905
5.680
5.780
277,855
-0.08(-1.37%)
May 31, 2022
5.700
5.870
5.680
5.860
598,430
+0.08(+1.38%)
May 27, 2022
5.690
5.790
5.590
5.780
248,487
+0.14(+2.48%)
May 26, 2022
5.490
5.740
5.490
5.640
237,825
+0.14(+2.55%)
May 25, 2022
5.360
5.640
5.260
5.500
240,255
+0.12(+2.23%)
May 24, 2022
5.270
5.420
5.170
5.380
244,643
+0.06(+1.13%)
May 23, 2022
5.090
5.370
5.000
5.320
321,241
+0.24(+4.72%)
May 20, 2022
5.090
5.250
4.920
5.080
273,659
+0.04(+0.79%)
May 19, 2022
4.970
5.150
4.920
5.040
397,728
+0.01(+0.20%)
May 18, 2022
4.970
5.235
4.940
5.030
521,243
-0.01(-0.20%)
May 17, 2022
4.900
5.100
4.840
5.040
447,172
+0.23(+4.78%)
May 16, 2022
4.430
4.810
4.380
4.810
547,299
+0.32(+7.13%)
May 13, 2022
4.280
4.590
4.280
4.490
469,192
+0.26(+6.15%)
May 12, 2022
4.180
4.470
4.110
4.230
697,916
-0.06(-1.40%)
May 11, 2022
4.120
4.405
4.120
4.290
562,154
+0.08(+1.90%)
May 10, 2022
4.670
4.700
4.180
4.210
716,538
-0.37(-8.08%)
May 09, 2022
4.910
4.960
4.530
4.580
456,617
-0.44(-8.76%)
May 06, 2022
4.900
5.070
4.710
5.020
484,995
+0.10(+2.03%)
May 05, 2022
5.090
5.260
4.840
4.920
376,962
-0.16(-3.15%)
May 04, 2022
5.050
5.160
4.923
5.080
630,313
-0.03(-0.59%)
May 03, 2022
5.450
5.500
5.010
5.110
449,489
-0.42(-7.59%)
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.