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
)
7.240
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 3, 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 30, 2024
7.180
7.530
7.150
7.190
52,274
-0.07(-0.96%)
Apr 29, 2024
7.140
7.957
7.033
7.260
88,639
+0.01(+0.14%)
Apr 26, 2024
6.750
8.760
6.750
7.250
264,342
+0.45(+6.62%)
Apr 25, 2024
8.250
8.490
6.630
6.800
126,705
-1.80(-20.93%)
Apr 24, 2024
5.850
8.900
5.780
8.600
480,492
+2.89(+50.61%)
Apr 23, 2024
5.510
5.880
5.422
5.710
31,866
+0.14(+2.51%)
Apr 22, 2024
5.330
5.640
5.090
5.570
73,625
+0.23(+4.31%)
Apr 19, 2024
5.360
5.550
5.120
5.340
70,912
-0.13(-2.38%)
Apr 18, 2024
5.910
5.910
5.264
5.470
83,607
-0.31(-5.36%)
Apr 17, 2024
5.500
6.060
5.110
5.780
189,400
+0.33(+6.06%)
Apr 16, 2024
7.150
7.580
5.400
5.450
260,017
-3.75(-40.76%)
Apr 15, 2024
8.890
9.990
8.650
9.200
142,479
+0.51(+5.87%)
Apr 12, 2024
8.880
9.024
8.550
8.690
13,936
-0.41(-4.51%)
Apr 11, 2024
8.990
9.310
8.920
9.100
16,330
+0.09(+1.00%)
Apr 10, 2024
8.950
9.210
8.655
9.010
21,101
-0.33(-3.53%)
Apr 09, 2024
9.380
9.551
9.200
9.340
18,695
-0.09(-0.95%)
Apr 08, 2024
8.870
9.800
8.752
9.430
15,416
+0.56(+6.31%)
Apr 05, 2024
8.850
9.200
8.520
8.870
35,136
+0.02(+0.23%)
Apr 04, 2024
9.100
9.270
8.835
8.850
44,955
-0.10(-1.12%)
Apr 03, 2024
8.990
9.380
8.810
8.950
43,372
-0.25(-2.72%)
Apr 02, 2024
9.240
9.530
9.040
9.200
10,873
-0.26(-2.75%)
Apr 01, 2024
8.670
9.630
8.670
9.460
30,852
+0.46(+5.11%)
Mar 28, 2024
8.840
9.360
8.840
9.000
18,640
+0.07(+0.78%)
Mar 27, 2024
8.730
9.230
8.635
8.930
17,286
+0.21(+2.41%)
Mar 26, 2024
8.750
8.850
8.450
8.720
52,240
+0.12(+1.40%)
Mar 25, 2024
8.830
9.080
8.600
8.600
34,545
-0.28(-3.15%)
Mar 22, 2024
8.750
9.100
8.170
8.880
66,178
+0.14(+1.60%)
Mar 21, 2024
9.610
9.610
8.080
8.740
39,846
-0.64(-6.82%)
Mar 20, 2024
8.110
9.627
7.992
9.380
71,487
+1.30(+16.09%)
Mar 19, 2024
8.260
8.640
7.370
8.080
76,402
-0.36(-4.27%)
Mar 18, 2024
9.390
9.500
8.160
8.440
50,886
-0.92(-9.83%)
Mar 15, 2024
10.64
11.10
9.010
9.360
79,835
-1.27(-11.95%)
Mar 14, 2024
11.47
11.49
10.13
10.63
67,997
-0.89(-7.73%)
Mar 13, 2024
11.36
11.67
11.36
11.52
16,507
+0.12(+1.05%)
Mar 12, 2024
11.74
11.79
11.36
11.40
21,331
-0.41(-3.47%)
Mar 11, 2024
11.85
11.93
11.36
11.81
23,724
+0.06(+0.51%)
Mar 08, 2024
11.77
12.02
11.38
11.75
16,618
+0.23(+2.00%)
Mar 07, 2024
11.34
11.76
11.22
11.52
13,905
+0.23(+2.04%)
Mar 06, 2024
11.31
11.72
11.01
11.29
21,234
+0.09(+0.80%)
Mar 05, 2024
11.26
11.69
10.65
11.20
26,002
-0.34(-2.95%)
Mar 04, 2024
11.77
12.07
11.01
11.54
32,999
-0.26(-2.20%)
Mar 01, 2024
12.20
12.20
11.77
11.80
21,135
-0.40(-3.28%)
Feb 29, 2024
12.17
12.58
11.90
12.20
14,194
+0.21(+1.75%)
Feb 28, 2024
12.16
12.49
11.81
11.99
18,482
-0.36(-2.91%)
Feb 27, 2024
12.00
12.50
12.00
12.35
23,900
+0.39(+3.26%)
Feb 26, 2024
11.65
12.00
11.52
11.96
30,496
+0.12(+1.01%)
Feb 23, 2024
11.89
12.07
11.70
11.84
24,345
-0.19(-1.58%)
Feb 22, 2024
11.73
12.25
11.73
12.03
27,284
+0.12(+1.01%)
Feb 21, 2024
12.12
12.63
11.47
11.91
40,008
-0.24(-1.98%)
Feb 20, 2024
12.11
12.71
12.05
12.15
49,794
-0.35(-2.80%)
Feb 16, 2024
13.03
13.22
12.27
12.50
31,724
-0.66(-5.02%)
Feb 15, 2024
12.67
13.35
12.33
13.16
20,072
+0.50(+3.95%)
Feb 14, 2024
12.32
12.86
11.88
12.66
25,018
+0.47(+3.86%)
Feb 13, 2024
13.00
13.53
12.05
12.19
34,867
-1.36(-10.04%)
Feb 12, 2024
12.76
13.69
12.76
13.55
26,084
+0.75(+5.86%)
Feb 09, 2024
12.56
12.95
12.28
12.80
11,586
+0.49(+3.98%)
Feb 08, 2024
12.00
12.45
12.00
12.31
23,505
+0.18(+1.48%)
Feb 07, 2024
12.42
12.42
11.84
12.13
44,004
-0.37(-2.96%)
Feb 06, 2024
12.53
12.53
11.87
12.50
21,571
+0.14(+1.13%)
Feb 05, 2024
13.13
13.25
11.77
12.36
89,382
-0.92(-6.93%)
Feb 02, 2024
14.68
14.80
13.09
13.28
50,285
-1.66(-11.11%)
Feb 01, 2024
14.16
15.21
13.82
14.94
47,460
+0.92(+6.56%)
Jan 31, 2024
14.03
15.16
13.71
14.02
38,425
-0.17(-1.20%)
Jan 30, 2024
15.09
15.66
14.00
14.19
43,625
-1.11(-7.25%)
Jan 29, 2024
14.73
15.30
14.10
15.30
41,593
+0.34(+2.27%)
Jan 26, 2024
14.82
15.36
14.70
14.96
21,252
+0.05(+0.34%)
Jan 25, 2024
14.60
15.05
14.60
14.91
27,700
+0.37(+2.54%)
Jan 24, 2024
15.41
15.41
14.37
14.54
13,867
-0.85(-5.52%)
Jan 23, 2024
15.32
15.80
14.85
15.39
21,705
+0.35(+2.33%)
Jan 22, 2024
14.22
15.14
14.19
15.04
29,904
+0.74(+5.17%)
Jan 19, 2024
14.26
14.46
13.20
14.30
34,815
+0.16(+1.13%)
Jan 18, 2024
14.45
15.13
13.96
14.14
50,785
-0.23(-1.60%)
Jan 17, 2024
15.09
15.11
14.26
14.37
13,753
-1.01(-6.57%)
Jan 16, 2024
14.95
15.94
14.83
15.38
42,100
-0.03(-0.19%)
Jan 12, 2024
15.21
15.69
14.73
15.41
36,695
+0.25(+1.65%)
Jan 11, 2024
15.40
16.20
15.10
15.16
50,951
-0.27(-1.75%)
Jan 10, 2024
15.68
16.60
15.27
15.43
37,614
-0.31(-1.97%)
Jan 09, 2024
16.28
17.39
15.52
15.74
44,879
-0.71(-4.32%)
Jan 08, 2024
15.52
16.45
15.52
16.45
38,652
+0.93(+5.99%)
Jan 05, 2024
15.37
15.65
14.84
15.52
33,991
+0.15(+0.98%)
Jan 04, 2024
16.13
16.13
14.51
15.37
42,848
-0.77(-4.77%)
Jan 03, 2024
16.96
16.96
16.12
16.14
16,611
-0.81(-4.78%)
Jan 02, 2024
17.47
17.90
16.55
16.95
21,476
-0.63(-3.58%)
Dec 29, 2023
17.30
18.00
17.20
17.58
16,400
+0.01(+0.06%)
Dec 28, 2023
17.40
18.11
17.40
17.57
22,831
+0.00(+0.00%)
Dec 27, 2023
16.92
17.64
16.92
17.57
28,735
+0.41(+2.39%)
Dec 26, 2023
16.07
17.25
16.07
17.16
39,786
+0.77(+4.70%)
Dec 22, 2023
15.84
17.20
15.52
16.39
38,297
+0.65(+4.13%)
Dec 21, 2023
15.50
16.25
15.40
15.74
33,878
+0.26(+1.68%)
Dec 20, 2023
15.45
16.10
14.74
15.48
52,310
+0.18(+1.18%)
Dec 19, 2023
15.54
15.86
15.15
15.30
24,277
-0.48(-3.04%)
Dec 18, 2023
16.23
16.84
15.39
15.78
41,928
-0.37(-2.29%)
Dec 15, 2023
16.74
17.11
15.88
16.15
93,984
-1.48(-8.39%)
Dec 14, 2023
16.46
18.06
16.46
17.63
53,734
+0.98(+5.89%)
Dec 13, 2023
15.73
16.65
15.66
16.65
30,556
+0.78(+4.91%)
Dec 12, 2023
16.08
16.30
15.46
15.87
30,105
-0.29(-1.79%)
Dec 11, 2023
16.75
17.44
15.20
16.16
87,189
-0.59(-3.52%)
Dec 08, 2023
16.70
17.20
16.16
16.75
34,839
+0.05(+0.30%)
Dec 07, 2023
15.99
17.30
15.99
16.70
34,958
+0.63(+3.92%)
Dec 06, 2023
16.41
17.33
15.74
16.07
52,622
-1.14(-6.62%)
Dec 05, 2023
18.01
18.33
16.70
17.21
87,245
-0.78(-4.34%)
Dec 04, 2023
17.83
19.28
17.83
17.99
38,011
+0.06(+0.33%)
Dec 01, 2023
18.88
19.14
17.77
17.93
60,005
-1.21(-6.32%)
Nov 30, 2023
18.44
19.68
18.02
19.14
27,616
+0.38(+2.03%)
Nov 29, 2023
18.70
19.48
17.98
18.76
33,917
+0.56(+3.08%)
Nov 28, 2023
19.07
19.07
18.07
18.20
3,622
-0.74(-3.91%)
Nov 27, 2023
19.42
20.20
18.90
18.94
10,273
-0.59(-3.02%)
Nov 24, 2023
19.34
19.55
18.38
19.53
8,823
-0.31(-1.56%)
Nov 22, 2023
20.00
20.00
19.70
19.84
5,208
-0.12(-0.60%)
Nov 21, 2023
20.16
20.16
19.70
19.96
10,030
-0.53(-2.59%)
Nov 20, 2023
18.43
20.87
18.37
20.49
23,013
+2.05(+11.12%)
Nov 17, 2023
18.92
18.92
17.90
18.44
18,780
-0.24(-1.28%)
Nov 16, 2023
19.23
19.23
17.66
18.68
31,101
-0.83(-4.25%)
Nov 15, 2023
18.35
20.40
18.33
19.51
232,564
+0.79(+4.22%)
Nov 14, 2023
18.71
19.03
17.80
18.72
18,399
+0.68(+3.77%)
Nov 13, 2023
17.72
18.09
17.34
18.04
11,307
-0.12(-0.66%)
Nov 10, 2023
17.96
18.35
16.82
18.16
14,477
+0.64(+3.65%)
Nov 09, 2023
19.10
19.10
17.00
17.52
18,433
-1.38(-7.30%)
Nov 08, 2023
18.69
19.10
18.29
18.90
12,702
+0.30(+1.61%)
Nov 07, 2023
18.46
19.02
17.75
18.60
7,631
+0.11(+0.59%)
Nov 06, 2023
18.85
19.25
18.25
18.49
10,783
-0.09(-0.48%)
Nov 03, 2023
18.64
19.53
18.10
18.58
22,671
+0.03(+0.16%)
Nov 02, 2023
17.43
18.75
17.43
18.55
16,964
+1.31(+7.60%)
Nov 01, 2023
19.14
19.14
17.03
17.24
21,281
-1.56(-8.30%)
Oct 31, 2023
16.94
18.80
16.94
18.80
11,899
+2.12(+12.71%)
Oct 30, 2023
16.70
16.96
16.00
16.68
14,814
-0.02(-0.12%)
Oct 27, 2023
17.05
17.68
16.34
16.70
17,246
-0.05(-0.30%)
Oct 26, 2023
17.79
17.87
16.73
16.75
26,728
-1.15(-6.42%)
Oct 25, 2023
16.39
18.08
16.30
17.90
50,817
+0.91(+5.36%)
Oct 24, 2023
16.71
17.23
16.24
16.99
25,453
+0.45(+2.72%)
Oct 23, 2023
18.43
18.43
16.54
16.54
15,160
-1.80(-9.81%)
Oct 20, 2023
18.58
18.98
17.92
18.34
20,949
+0.03(+0.16%)
Oct 19, 2023
17.40
18.47
17.40
18.31
12,318
+0.69(+3.92%)
Oct 18, 2023
17.82
17.82
17.15
17.62
12,350
+0.11(+0.63%)
Oct 17, 2023
16.38
17.80
16.38
17.51
10,839
+0.90(+5.42%)
Oct 16, 2023
17.19
17.22
15.42
16.61
24,801
-0.53(-3.09%)
Oct 13, 2023
19.50
20.10
17.01
17.14
17,751
-2.44(-12.46%)
Oct 12, 2023
18.96
20.80
18.96
19.58
20,623
+0.78(+4.15%)
Oct 11, 2023
17.04
19.00
17.04
18.80
18,487
+1.64(+9.56%)
Oct 10, 2023
16.17
17.37
16.05
17.16
21,220
+0.99(+6.12%)
Oct 09, 2023
14.07
17.13
14.07
16.17
35,288
+2.22(+15.91%)
Oct 06, 2023
14.02
14.30
13.85
13.95
30,795
-0.20(-1.41%)
Oct 05, 2023
14.95
14.95
14.08
14.15
16,706
-0.92(-6.10%)
Oct 04, 2023
15.84
16.05
15.00
15.07
32,038
-0.78(-4.92%)
Oct 03, 2023
16.69
16.69
15.51
15.85
21,945
-1.03(-6.10%)
Oct 02, 2023
16.49
17.60
15.34
16.88
37,312
+15.99(+1804.33%)
Sep 29, 2023
0.9072
0.9400
0.8523
0.8864
338,138
-0.02(-1.81%)
Sep 28, 2023
0.9300
0.9300
0.8758
0.9027
97,387
-0.01(-1.20%)
Sep 27, 2023
0.9202
0.9499
0.8800
0.9137
146,174
-0.00(-0.12%)
Sep 26, 2023
0.9027
0.9700
0.9000
0.9148
103,810
-0.01(-1.56%)
Sep 25, 2023
0.9700
0.9500
0.9100
0.9293
143,995
-0.03(-2.99%)
Sep 22, 2023
1.000
1.000
0.9250
0.9579
174,326
-0.03(-2.99%)
Sep 21, 2023
1.000
1.010
0.9704
0.9874
180,285
-0.04(-4.14%)
Sep 20, 2023
1.040
1.040
0.9500
1.030
459,427
-0.04(-3.74%)
Sep 19, 2023
1.090
1.100
1.040
1.070
117,813
-0.01(-0.93%)
Sep 18, 2023
1.110
1.150
1.060
1.080
187,481
-0.04(-3.57%)
Sep 15, 2023
1.100
1.170
1.050
1.120
1,235,146
+0.04(+3.70%)
Sep 14, 2023
1.110
1.140
1.050
1.080
259,886
-0.01(-0.92%)
Sep 13, 2023
1.150
1.150
1.080
1.090
194,690
-0.03(-2.68%)
Sep 12, 2023
1.230
1.250
1.110
1.120
586,428
-0.12(-9.68%)
Sep 11, 2023
1.240
1.300
1.220
1.240
725,741
-0.01(-0.80%)
Sep 08, 2023
1.280
1.320
1.230
1.250
211,406
-0.01(-0.79%)
Sep 07, 2023
1.290
1.310
1.240
1.260
329,142
-0.01(-0.79%)
Sep 06, 2023
1.320
1.335
1.260
1.270
85,244
-0.05(-3.79%)
Sep 05, 2023
1.290
1.340
1.265
1.320
75,044
+0.02(+1.54%)
Sep 01, 2023
1.330
1.350
1.280
1.300
130,117
-0.01(-0.76%)
Aug 31, 2023
1.360
1.365
1.290
1.310
202,202
-0.06(-4.38%)
Aug 30, 2023
1.350
1.390
1.331
1.370
90,127
+0.00(+0.00%)
Aug 29, 2023
1.360
1.400
1.330
1.370
137,022
+0.01(+0.74%)
Aug 28, 2023
1.300
1.370
1.300
1.360
72,882
+0.07(+5.43%)
Aug 25, 2023
1.280
1.310
1.250
1.290
73,322
+0.00(+0.00%)
Aug 24, 2023
1.300
1.320
1.280
1.290
190,676
-0.02(-1.53%)
Aug 23, 2023
1.270
1.330
1.260
1.310
78,336
+0.03(+2.34%)
Aug 22, 2023
1.260
1.300
1.260
1.280
77,994
+0.01(+0.79%)
Aug 21, 2023
1.310
1.310
1.260
1.270
84,274
-0.01(-0.78%)
Aug 18, 2023
1.270
1.310
1.250
1.280
103,826
+0.00(+0.00%)
Aug 17, 2023
1.250
1.300
1.250
1.280
160,479
+0.03(+2.40%)
Aug 16, 2023
1.350
1.350
1.250
1.250
107,995
-0.08(-6.02%)
Aug 15, 2023
1.350
1.380
1.310
1.330
99,515
-0.05(-3.62%)
Aug 14, 2023
1.330
1.380
1.315
1.380
108,110
+0.02(+1.47%)
Aug 11, 2023
1.300
1.376
1.300
1.360
78,284
+0.04(+3.03%)
Aug 10, 2023
1.340
1.370
1.300
1.320
130,853
+0.01(+0.76%)
Aug 09, 2023
1.300
1.310
1.270
1.310
93,533
-0.01(-0.76%)
Aug 08, 2023
1.290
1.335
1.280
1.320
127,261
+0.01(+0.76%)
Aug 07, 2023
1.350
1.350
1.300
1.310
120,973
-0.04(-2.96%)
Aug 04, 2023
1.360
1.410
1.340
1.350
119,751
-0.06(-4.26%)
Aug 03, 2023
1.350
1.420
1.330
1.410
252,573
+0.06(+4.44%)
Aug 02, 2023
1.340
1.370
1.320
1.350
394,799
+0.01(+0.75%)
Aug 01, 2023
1.320
1.355
1.280
1.340
569,701
+0.02(+1.52%)
Jul 31, 2023
1.300
1.380
1.200
1.320
1,144,781
+0.02(+1.54%)
Jul 28, 2023
1.380
1.380
1.280
1.300
198,844
-0.05(-3.70%)
Jul 27, 2023
1.420
1.420
1.330
1.350
177,031
-0.03(-2.17%)
Jul 26, 2023
1.400
1.408
1.315
1.380
196,393
-0.02(-1.43%)
Jul 25, 2023
1.520
1.520
1.390
1.400
249,981
-0.12(-7.89%)
Jul 24, 2023
1.470
1.530
1.440
1.520
167,514
+0.05(+3.40%)
Jul 21, 2023
1.510
1.510
1.440
1.470
175,152
-0.02(-1.34%)
Jul 20, 2023
1.480
1.520
1.465
1.490
185,262
+0.00(+0.00%)
Jul 19, 2023
1.440
1.490
1.430
1.490
286,833
+0.03(+2.05%)
Jul 18, 2023
1.390
1.485
1.380
1.460
244,023
+0.04(+2.82%)
Jul 17, 2023
1.400
1.430
1.250
1.420
547,633
+0.06(+4.41%)
Jul 14, 2023
1.450
1.455
1.340
1.360
199,632
-0.10(-6.85%)
Jul 13, 2023
1.470
1.530
1.440
1.460
257,059
-0.01(-0.68%)
Jul 12, 2023
1.410
1.470
1.390
1.470
188,031
+0.08(+5.76%)
Jul 11, 2023
1.280
1.400
1.260
1.390
191,739
+0.12(+9.45%)
Jul 10, 2023
1.230
1.275
1.215
1.270
191,521
+0.01(+0.79%)
Jul 07, 2023
1.260
1.285
1.240
1.260
192,128
-0.02(-1.56%)
Jul 06, 2023
1.340
1.350
1.250
1.280
193,384
-0.05(-3.76%)
Jul 05, 2023
1.220
1.330
1.170
1.330
204,891
+0.11(+9.02%)
Jul 03, 2023
1.210
1.245
1.180
1.220
192,962
-0.02(-1.61%)
Jun 30, 2023
1.280
1.280
1.220
1.240
162,138
-0.02(-1.59%)
Jun 29, 2023
1.170
1.260
1.160
1.260
187,060
+0.08(+6.78%)
Jun 28, 2023
1.160
1.190
1.130
1.180
232,878
+0.02(+1.72%)
Jun 27, 2023
1.210
1.219
1.150
1.160
286,088
-0.04(-3.33%)
Jun 26, 2023
1.260
1.260
1.170
1.200
297,825
-0.09(-6.98%)
Jun 23, 2023
1.220
1.290
1.210
1.290
463,802
+0.04(+3.20%)
Jun 22, 2023
1.360
1.360
1.240
1.250
244,250
-0.13(-9.42%)
Jun 21, 2023
1.370
1.390
1.320
1.380
118,100
+0.00(+0.00%)
Jun 20, 2023
1.350
1.380
1.295
1.380
183,026
+0.04(+2.99%)
Jun 16, 2023
1.400
1.400
1.320
1.340
373,659
-0.03(-2.19%)
Jun 15, 2023
1.370
1.400
1.330
1.370
246,563
-0.01(-0.72%)
Jun 14, 2023
1.470
1.470
1.360
1.380
229,016
-0.06(-4.17%)
Jun 13, 2023
1.390
1.455
1.340
1.440
295,954
+0.05(+3.60%)
Jun 12, 2023
1.420
1.420
1.330
1.390
293,339
-0.01(-0.71%)
Jun 09, 2023
1.440
1.440
1.370
1.400
202,945
-0.04(-2.78%)
Jun 08, 2023
1.470
1.500
1.300
1.440
516,508
+0.02(+1.41%)
Jun 07, 2023
1.680
1.700
1.410
1.420
485,439
-0.26(-15.48%)
Jun 06, 2023
1.680
1.770
1.630
1.680
595,882
+0.04(+2.44%)
Jun 05, 2023
1.610
1.690
1.590
1.640
145,817
+0.04(+2.50%)
Jun 02, 2023
1.580
1.620
1.520
1.600
162,385
+0.06(+3.90%)
Jun 01, 2023
1.560
1.601
1.519
1.540
116,350
-0.01(-0.65%)
May 31, 2023
1.550
1.589
1.505
1.550
93,785
+0.01(+0.65%)
May 30, 2023
1.490
1.575
1.490
1.540
90,431
+0.04(+2.67%)
May 26, 2023
1.540
1.550
1.480
1.500
64,876
-0.02(-1.32%)
May 25, 2023
1.650
1.650
1.470
1.520
163,710
-0.13(-7.88%)
May 24, 2023
1.600
1.660
1.600
1.650
70,415
+0.04(+2.48%)
May 23, 2023
1.790
1.820
1.600
1.610
223,595
-0.18(-10.06%)
May 22, 2023
1.720
1.824
1.720
1.790
250,634
+0.07(+4.07%)
May 19, 2023
1.680
1.720
1.620
1.720
148,654
+0.08(+4.88%)
May 18, 2023
1.520
1.660
1.480
1.640
153,909
+0.12(+7.89%)
May 17, 2023
1.380
1.530
1.350
1.520
158,477
+0.17(+12.59%)
May 16, 2023
1.400
1.440
1.340
1.350
90,199
-0.08(-5.59%)
May 15, 2023
1.260
1.440
1.242
1.430
176,766
+0.16(+12.60%)
May 12, 2023
1.310
1.320
1.230
1.270
74,300
-0.02(-1.55%)
May 11, 2023
1.320
1.320
1.230
1.290
96,760
-0.04(-3.01%)
May 10, 2023
1.280
1.330
1.250
1.330
104,936
+0.08(+6.40%)
May 09, 2023
1.180
1.250
1.160
1.250
87,510
+0.04(+3.31%)
May 08, 2023
1.200
1.220
1.170
1.210
52,234
+0.02(+1.68%)
May 05, 2023
1.150
1.190
1.140
1.190
114,966
+0.08(+7.21%)
May 04, 2023
1.210
1.210
1.100
1.110
176,985
-0.10(-8.26%)
May 03, 2023
1.110
1.255
1.110
1.210
248,595
+0.08(+7.08%)
May 02, 2023
1.190
1.230
1.110
1.130
400,330
-0.07(-5.83%)
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.