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
Traeger Inc
(NY:
COOK
)
2.120
+0.010 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
2.440
2.605
2.440
2.530
144,659
+0.01(+0.40%)
Mar 27, 2024
2.500
2.580
2.470
2.520
180,414
+0.01(+0.40%)
Mar 26, 2024
2.500
2.545
2.460
2.510
122,812
+0.04(+1.62%)
Mar 25, 2024
2.420
2.540
2.420
2.470
167,613
+0.04(+1.65%)
Mar 22, 2024
2.570
2.570
2.405
2.430
165,019
-0.14(-5.45%)
Mar 21, 2024
2.590
2.631
2.530
2.570
137,118
+0.00(+0.00%)
Mar 20, 2024
2.590
2.620
2.530
2.570
227,036
-0.01(-0.39%)
Mar 19, 2024
2.450
2.615
2.390
2.580
335,694
+0.13(+5.31%)
Mar 18, 2024
2.450
2.720
2.420
2.450
760,102
+0.24(+10.86%)
Mar 15, 2024
2.360
2.410
2.203
2.210
436,856
-0.18(-7.53%)
Mar 14, 2024
2.370
2.400
2.265
2.390
466,364
+0.00(+0.00%)
Mar 13, 2024
2.170
2.400
2.140
2.390
759,677
+0.21(+9.63%)
Mar 12, 2024
2.030
2.210
1.971
2.180
1,079,570
+0.15(+7.39%)
Mar 11, 2024
2.050
2.095
2.020
2.030
325,727
-0.01(-0.49%)
Mar 08, 2024
2.120
2.160
2.000
2.040
1,235,625
-0.32(-13.56%)
Mar 07, 2024
2.160
2.505
2.160
2.360
1,045,673
+0.13(+5.83%)
Mar 06, 2024
2.100
2.260
2.070
2.230
332,694
+0.17(+8.25%)
Mar 05, 2024
2.120
2.140
2.060
2.060
334,857
-0.09(-4.19%)
Mar 04, 2024
2.240
2.250
2.100
2.150
462,685
-0.08(-3.59%)
Mar 01, 2024
2.230
2.270
2.150
2.230
423,333
+0.01(+0.45%)
Feb 29, 2024
2.230
2.265
2.200
2.220
1,539,979
+0.03(+1.37%)
Feb 28, 2024
2.170
2.250
2.170
2.190
218,105
-0.02(-0.90%)
Feb 27, 2024
2.120
2.220
2.115
2.210
364,017
+0.13(+6.25%)
Feb 26, 2024
2.110
2.150
2.060
2.080
158,271
-0.05(-2.35%)
Feb 23, 2024
2.030
2.170
2.030
2.130
281,199
+0.10(+4.93%)
Feb 22, 2024
2.120
2.120
2.010
2.030
335,532
-0.07(-3.33%)
Feb 21, 2024
2.070
2.130
2.030
2.100
245,589
+0.02(+0.96%)
Feb 20, 2024
2.080
2.110
2.060
2.080
337,728
+0.00(+0.00%)
Feb 16, 2024
2.230
2.250
2.080
2.080
287,803
-0.17(-7.56%)
Feb 15, 2024
2.210
2.250
2.160
2.250
316,467
+0.06(+2.74%)
Feb 14, 2024
2.150
2.210
2.120
2.190
220,889
+0.11(+5.29%)
Feb 13, 2024
2.190
2.190
2.070
2.080
408,841
-0.22(-9.57%)
Feb 12, 2024
2.190
2.320
2.190
2.300
241,111
+0.11(+5.02%)
Feb 09, 2024
2.140
2.220
2.140
2.190
214,673
+0.06(+2.82%)
Feb 08, 2024
2.090
2.165
2.090
2.130
197,639
+0.03(+1.43%)
Feb 07, 2024
2.160
2.190
2.090
2.100
182,172
-0.06(-2.78%)
Feb 06, 2024
2.060
2.200
2.040
2.160
218,020
+0.10(+4.85%)
Feb 05, 2024
2.110
2.190
2.040
2.060
430,606
-0.07(-3.29%)
Feb 02, 2024
2.150
2.200
2.100
2.130
281,929
-0.04(-1.84%)
Feb 01, 2024
2.250
2.250
2.100
2.170
430,297
-0.02(-0.91%)
Jan 31, 2024
2.280
2.370
2.180
2.190
414,272
-0.10(-4.37%)
Jan 30, 2024
2.330
2.335
2.290
2.290
126,306
-0.07(-2.97%)
Jan 29, 2024
2.320
2.360
2.260
2.360
130,090
+0.05(+2.16%)
Jan 26, 2024
2.380
2.410
2.300
2.310
156,260
-0.03(-1.28%)
Jan 25, 2024
2.270
2.375
2.270
2.340
182,319
+0.07(+3.08%)
Jan 24, 2024
2.330
2.400
2.250
2.270
166,431
-0.05(-2.16%)
Jan 23, 2024
2.380
2.415
2.310
2.320
167,105
-0.02(-0.85%)
Jan 22, 2024
2.310
2.400
2.310
2.340
235,142
+0.03(+1.30%)
Jan 19, 2024
2.240
2.310
2.162
2.310
273,590
+0.07(+3.12%)
Jan 18, 2024
2.210
2.240
2.170
2.240
202,735
+0.03(+1.36%)
Jan 17, 2024
2.220
2.250
2.145
2.210
340,748
-0.05(-2.21%)
Jan 16, 2024
2.350
2.350
2.260
2.260
274,501
-0.10(-4.24%)
Jan 12, 2024
2.400
2.480
2.310
2.360
278,641
-0.02(-0.84%)
Jan 11, 2024
2.350
2.395
2.300
2.380
220,873
+0.01(+0.42%)
Jan 10, 2024
2.370
2.390
2.320
2.370
198,294
-0.01(-0.42%)
Jan 09, 2024
2.390
2.425
2.350
2.380
319,201
-0.05(-2.06%)
Jan 08, 2024
2.450
2.480
2.370
2.430
262,405
+0.04(+1.67%)
Jan 05, 2024
2.400
2.455
2.360
2.390
207,899
-0.01(-0.42%)
Jan 04, 2024
2.440
2.475
2.400
2.400
212,213
-0.05(-2.04%)
Jan 03, 2024
2.550
2.559
2.415
2.450
317,085
-0.14(-5.41%)
Jan 02, 2024
2.720
2.730
2.580
2.590
352,150
-0.14(-5.13%)
Dec 29, 2023
2.820
2.905
2.715
2.730
350,356
-0.11(-3.87%)
Dec 28, 2023
2.820
2.888
2.805
2.840
197,147
+0.02(+0.71%)
Dec 27, 2023
2.830
2.860
2.790
2.820
230,973
-0.01(-0.35%)
Dec 26, 2023
2.810
2.850
2.775
2.830
165,445
+0.03(+1.07%)
Dec 22, 2023
2.810
2.870
2.760
2.800
207,576
-0.01(-0.36%)
Dec 21, 2023
2.730
2.860
2.730
2.810
428,461
+0.09(+3.31%)
Dec 20, 2023
2.760
2.890
2.710
2.720
381,395
-0.05(-1.81%)
Dec 19, 2023
2.660
2.795
2.650
2.770
351,947
+0.12(+4.53%)
Dec 18, 2023
2.650
2.710
2.600
2.650
279,794
-0.03(-1.12%)
Dec 15, 2023
2.880
2.895
2.660
2.680
675,956
-0.25(-8.53%)
Dec 14, 2023
2.580
2.980
2.570
2.930
979,228
+0.42(+16.73%)
Dec 13, 2023
2.360
2.590
2.300
2.510
1,172,098
+0.14(+5.91%)
Dec 12, 2023
2.400
2.470
2.300
2.370
941,232
+0.12(+5.33%)
Dec 11, 2023
2.230
2.280
2.163
2.250
387,237
+0.00(+0.00%)
Dec 08, 2023
2.230
2.265
2.160
2.250
490,823
+0.08(+3.69%)
Dec 07, 2023
2.380
2.380
2.160
2.170
779,654
-0.16(-6.87%)
Dec 06, 2023
2.400
2.435
2.310
2.330
769,800
-0.03(-1.27%)
Dec 05, 2023
2.350
2.440
2.345
2.360
420,292
-0.05(-2.07%)
Dec 04, 2023
2.360
2.500
2.330
2.410
998,081
+0.05(+2.12%)
Dec 01, 2023
2.210
2.370
2.190
2.360
872,112
+0.12(+5.36%)
Nov 30, 2023
2.270
2.315
2.210
2.240
391,136
-0.03(-1.32%)
Nov 29, 2023
2.320
2.360
2.230
2.270
290,084
-0.03(-1.30%)
Nov 28, 2023
2.280
2.320
2.225
2.300
237,287
+0.00(+0.00%)
Nov 27, 2023
2.340
2.340
2.235
2.300
364,156
-0.03(-1.29%)
Nov 24, 2023
2.290
2.350
2.265
2.330
191,574
+0.04(+1.75%)
Nov 22, 2023
2.310
2.360
2.240
2.290
403,723
+0.03(+1.33%)
Nov 21, 2023
2.330
2.365
2.250
2.260
334,496
-0.11(-4.64%)
Nov 20, 2023
2.410
2.441
2.330
2.370
632,599
-0.04(-1.66%)
Nov 17, 2023
2.360
2.410
2.320
2.410
631,414
+0.06(+2.55%)
Nov 16, 2023
2.400
2.400
2.215
2.350
736,636
-0.06(-2.49%)
Nov 15, 2023
2.400
2.520
2.390
2.410
1,692,835
+0.07(+2.99%)
Nov 14, 2023
2.360
2.420
2.295
2.340
1,098,004
+0.12(+5.41%)
Nov 13, 2023
2.110
2.300
2.050
2.220
826,344
+0.15(+7.25%)
Nov 10, 2023
2.330
2.370
2.050
2.070
1,456,347
-0.28(-11.91%)
Nov 09, 2023
3.000
3.000
2.270
2.350
1,609,546
-0.60(-20.34%)
Nov 08, 2023
2.910
2.960
2.810
2.950
464,875
-0.01(-0.34%)
Nov 07, 2023
2.830
2.980
2.770
2.960
254,157
+0.12(+4.23%)
Nov 06, 2023
2.890
2.955
2.785
2.840
251,706
-0.07(-2.41%)
Nov 03, 2023
2.840
3.000
2.820
2.910
401,801
+0.20(+7.38%)
Nov 02, 2023
2.560
2.738
2.540
2.710
364,561
+0.21(+8.40%)
Nov 01, 2023
2.630
2.640
2.475
2.500
559,763
-0.13(-4.94%)
Oct 31, 2023
2.720
2.740
2.620
2.630
289,163
-0.07(-2.59%)
Oct 30, 2023
2.700
2.770
2.655
2.700
370,391
+0.03(+1.12%)
Oct 27, 2023
2.690
2.765
2.652
2.670
332,283
-0.01(-0.37%)
Oct 26, 2023
2.700
2.750
2.640
2.680
214,682
-0.06(-2.19%)
Oct 25, 2023
2.720
2.750
2.631
2.740
263,315
-0.01(-0.36%)
Oct 24, 2023
2.790
2.920
2.750
2.750
425,073
-0.01(-0.36%)
Oct 23, 2023
2.740
2.820
2.630
2.760
276,291
+0.01(+0.36%)
Oct 20, 2023
2.750
2.820
2.720
2.750
190,504
+0.00(+0.00%)
Oct 19, 2023
2.750
2.835
2.720
2.750
187,228
+0.00(+0.00%)
Oct 18, 2023
2.770
2.800
2.700
2.750
270,260
-0.07(-2.48%)
Oct 17, 2023
2.660
2.850
2.630
2.820
482,035
+0.13(+4.83%)
Oct 16, 2023
2.560
2.760
2.525
2.690
406,990
+0.19(+7.60%)
Oct 13, 2023
2.570
2.595
2.500
2.500
430,152
-0.09(-3.47%)
Oct 12, 2023
2.720
2.720
2.560
2.590
239,821
-0.11(-4.07%)
Oct 11, 2023
2.830
2.870
2.680
2.700
169,983
-0.06(-2.17%)
Oct 10, 2023
2.660
2.860
2.660
2.760
280,224
+0.09(+3.37%)
Oct 09, 2023
2.640
2.720
2.560
2.670
420,274
-0.09(-3.26%)
Oct 06, 2023
2.660
2.800
2.600
2.760
323,250
+0.06(+2.22%)
Oct 05, 2023
2.790
2.790
2.600
2.700
503,146
-0.10(-3.57%)
Oct 04, 2023
2.790
2.860
2.700
2.800
331,489
+0.04(+1.45%)
Oct 03, 2023
2.710
2.800
2.650
2.760
710,402
+0.01(+0.36%)
Oct 02, 2023
2.710
2.870
2.710
2.750
560,819
+0.02(+0.73%)
Sep 29, 2023
2.850
2.850
2.630
2.730
1,160,524
+0.06(+2.25%)
Sep 28, 2023
2.590
2.690
2.430
2.670
1,270,769
+0.13(+5.12%)
Sep 27, 2023
2.700
2.720
2.325
2.540
2,236,188
-0.29(-10.25%)
Sep 26, 2023
3.010
3.160
2.830
2.830
804,153
-0.19(-6.29%)
Sep 25, 2023
3.010
3.070
3.010
3.020
346,244
+0.01(+0.33%)
Sep 22, 2023
3.240
3.318
3.000
3.010
482,061
-0.17(-5.35%)
Sep 21, 2023
3.370
3.420
3.150
3.180
360,878
-0.24(-7.02%)
Sep 20, 2023
3.700
3.740
3.410
3.420
370,142
-0.25(-6.81%)
Sep 19, 2023
3.710
3.770
3.610
3.670
312,740
-0.09(-2.39%)
Sep 18, 2023
3.990
3.995
3.750
3.760
202,322
-0.24(-6.00%)
Sep 15, 2023
4.010
4.030
3.930
4.000
800,868
+0.01(+0.25%)
Sep 14, 2023
4.050
4.120
3.990
3.990
186,885
-0.02(-0.50%)
Sep 13, 2023
4.100
4.110
3.950
4.010
340,430
-0.06(-1.47%)
Sep 12, 2023
3.980
4.120
3.980
4.070
361,451
+0.03(+0.74%)
Sep 11, 2023
4.030
4.070
3.970
4.040
417,862
+0.07(+1.76%)
Sep 08, 2023
4.050
4.110
3.932
3.970
376,323
-0.11(-2.70%)
Sep 07, 2023
3.980
4.120
3.890
4.080
435,505
+0.05(+1.24%)
Sep 06, 2023
4.110
4.150
3.980
4.030
271,147
-0.14(-3.36%)
Sep 05, 2023
4.310
4.320
4.165
4.170
252,594
-0.18(-4.14%)
Sep 01, 2023
4.510
4.510
4.275
4.350
364,480
-0.12(-2.68%)
Aug 31, 2023
4.430
4.565
4.330
4.470
439,604
+0.03(+0.68%)
Aug 30, 2023
4.420
4.605
4.290
4.440
263,112
+0.01(+0.23%)
Aug 29, 2023
4.220
4.450
4.170
4.430
247,067
+0.20(+4.73%)
Aug 28, 2023
4.120
4.255
4.110
4.230
312,952
+0.12(+2.92%)
Aug 25, 2023
4.270
4.490
4.080
4.110
528,965
-0.14(-3.29%)
Aug 24, 2023
4.620
4.620
4.220
4.250
596,446
-0.41(-8.80%)
Aug 23, 2023
4.620
4.730
4.570
4.660
303,323
-0.03(-0.64%)
Aug 22, 2023
4.880
5.080
4.630
4.690
426,988
-0.11(-2.29%)
Aug 21, 2023
4.740
4.880
4.660
4.800
421,333
+0.05(+1.05%)
Aug 18, 2023
4.640
4.760
4.620
4.750
380,149
+0.00(+0.00%)
Aug 17, 2023
4.840
4.935
4.740
4.750
512,397
-0.03(-0.63%)
Aug 16, 2023
4.990
5.090
4.780
4.780
600,072
-0.21(-4.21%)
Aug 15, 2023
5.040
5.105
4.880
4.990
403,384
-0.09(-1.77%)
Aug 14, 2023
5.250
5.360
5.070
5.080
364,666
-0.24(-4.51%)
Aug 11, 2023
5.520
5.550
5.290
5.320
503,436
-0.23(-4.14%)
Aug 10, 2023
5.670
5.910
5.540
5.550
500,855
-0.09(-1.60%)
Aug 09, 2023
5.550
5.920
5.550
5.640
586,656
-0.04(-0.70%)
Aug 08, 2023
5.610
5.705
5.133
5.680
1,091,867
-0.07(-1.22%)
Aug 07, 2023
6.000
6.185
5.700
5.750
1,149,072
-0.20(-3.36%)
Aug 04, 2023
6.000
6.470
5.920
5.950
3,158,677
+0.10(+1.71%)
Aug 03, 2023
5.660
6.700
5.470
5.850
15,028,423
+1.73(+41.99%)
Aug 02, 2023
4.290
4.310
4.060
4.120
388,100
-0.31(-7.00%)
Aug 01, 2023
4.410
4.450
4.250
4.430
245,861
-0.03(-0.67%)
Jul 31, 2023
4.430
4.630
4.400
4.460
528,852
+0.12(+2.76%)
Jul 28, 2023
4.180
4.390
4.180
4.340
248,685
+0.21(+5.08%)
Jul 27, 2023
4.360
4.410
4.090
4.130
259,530
-0.19(-4.40%)
Jul 26, 2023
4.120
4.350
4.120
4.320
185,388
+0.17(+4.10%)
Jul 25, 2023
4.330
4.420
4.120
4.150
186,546
-0.18(-4.16%)
Jul 24, 2023
4.210
4.439
4.210
4.330
182,916
+0.12(+2.85%)
Jul 21, 2023
4.230
4.325
4.105
4.210
133,178
+0.03(+0.72%)
Jul 20, 2023
4.260
4.290
4.120
4.180
156,580
-0.11(-2.56%)
Jul 19, 2023
4.280
4.390
4.250
4.290
225,210
+0.03(+0.70%)
Jul 18, 2023
4.220
4.400
4.200
4.260
244,754
+0.10(+2.40%)
Jul 17, 2023
4.140
4.250
4.100
4.160
116,734
+0.01(+0.24%)
Jul 14, 2023
4.150
4.160
4.050
4.150
165,858
-0.02(-0.48%)
Jul 13, 2023
4.150
4.220
4.060
4.170
223,407
+0.06(+1.46%)
Jul 12, 2023
4.110
4.130
3.980
4.110
271,071
+0.10(+2.49%)
Jul 11, 2023
3.980
4.090
3.970
4.010
229,203
+0.04(+1.01%)
Jul 10, 2023
3.800
3.980
3.800
3.970
216,920
+0.14(+3.66%)
Jul 07, 2023
3.720
3.850
3.632
3.830
291,301
+0.15(+4.08%)
Jul 06, 2023
3.810
3.810
3.600
3.680
403,949
-0.14(-3.66%)
Jul 05, 2023
4.320
4.330
3.740
3.820
661,304
-0.53(-12.18%)
Jul 03, 2023
4.220
4.395
4.190
4.350
169,658
+0.10(+2.35%)
Jun 30, 2023
4.350
4.490
4.240
4.250
444,605
-0.04(-0.93%)
Jun 29, 2023
4.270
4.350
4.230
4.290
344,618
+0.02(+0.47%)
Jun 28, 2023
4.130
4.355
4.040
4.270
300,518
+0.13(+3.14%)
Jun 27, 2023
3.960
4.180
3.890
4.140
397,374
+0.20(+5.08%)
Jun 26, 2023
4.120
4.250
3.920
3.940
360,271
-0.19(-4.60%)
Jun 23, 2023
4.020
4.210
4.020
4.130
647,736
+0.00(+0.00%)
Jun 22, 2023
3.960
4.140
3.850
4.130
298,257
+0.15(+3.77%)
Jun 21, 2023
4.020
4.060
3.970
3.980
173,333
-0.07(-1.73%)
Jun 20, 2023
4.070
4.150
4.030
4.050
158,649
-0.05(-1.22%)
Jun 16, 2023
4.240
4.240
4.090
4.100
252,401
-0.08(-1.91%)
Jun 15, 2023
4.010
4.210
3.971
4.180
191,364
+0.10(+2.45%)
Jun 14, 2023
4.400
4.400
4.070
4.080
372,613
-0.32(-7.27%)
Jun 13, 2023
4.240
4.400
4.240
4.400
252,458
+0.15(+3.53%)
Jun 12, 2023
4.120
4.295
4.090
4.250
283,133
+0.14(+3.41%)
Jun 09, 2023
4.130
4.175
4.050
4.110
260,366
+0.00(+0.00%)
Jun 08, 2023
4.160
4.260
4.065
4.110
316,918
-0.08(-1.91%)
Jun 07, 2023
4.220
4.355
4.145
4.190
396,191
+0.06(+1.45%)
Jun 06, 2023
3.890
4.240
3.880
4.130
550,227
+0.23(+5.90%)
Jun 05, 2023
3.770
3.900
3.740
3.900
197,052
+0.07(+1.83%)
Jun 02, 2023
3.580
3.849
3.580
3.830
273,859
+0.32(+9.12%)
Jun 01, 2023
3.620
3.655
3.455
3.510
476,103
-0.18(-4.88%)
May 31, 2023
3.700
3.740
3.520
3.690
692,430
+0.04(+1.10%)
May 30, 2023
3.500
3.690
3.495
3.650
328,497
+0.20(+5.80%)
May 26, 2023
3.360
3.460
3.330
3.450
144,391
+0.09(+2.68%)
May 25, 2023
3.530
3.580
3.245
3.360
241,131
-0.21(-5.88%)
May 24, 2023
3.660
3.660
3.505
3.570
264,108
-0.11(-2.99%)
May 23, 2023
3.590
3.825
3.580
3.680
379,205
+0.06(+1.66%)
May 22, 2023
3.410
3.670
3.345
3.620
362,400
+0.21(+6.16%)
May 19, 2023
3.390
3.428
3.310
3.410
191,824
+0.05(+1.49%)
May 18, 2023
3.340
3.370
3.265
3.360
205,796
+0.05(+1.51%)
May 17, 2023
3.220
3.340
3.170
3.310
330,632
+0.09(+2.80%)
May 16, 2023
3.350
3.380
3.200
3.220
270,788
-0.16(-4.73%)
May 15, 2023
3.560
3.560
3.355
3.380
237,840
-0.16(-4.52%)
May 12, 2023
3.600
3.650
3.420
3.540
357,213
-0.08(-2.21%)
May 11, 2023
3.060
3.650
3.010
3.620
881,455
+0.56(+18.30%)
May 10, 2023
2.880
3.060
2.860
3.060
327,412
+0.25(+8.90%)
May 09, 2023
2.790
2.850
2.705
2.810
454,662
-0.01(-0.35%)
May 08, 2023
2.930
2.960
2.790
2.820
375,589
-0.07(-2.42%)
May 05, 2023
2.870
2.975
2.840
2.890
452,709
+0.09(+3.21%)
May 04, 2023
2.910
2.960
2.650
2.800
704,695
-0.13(-4.44%)
May 03, 2023
3.010
3.045
2.930
2.930
249,890
-0.08(-2.66%)
May 02, 2023
2.970
3.040
2.875
3.010
329,197
+0.01(+0.33%)
May 01, 2023
3.040
3.095
2.980
3.000
417,652
-0.04(-1.32%)
Apr 28, 2023
2.950
3.085
2.950
3.040
386,363
+0.08(+2.70%)
Apr 27, 2023
2.980
3.030
2.940
2.960
441,668
+0.01(+0.34%)
Apr 26, 2023
3.020
3.038
2.900
2.950
458,881
-0.10(-3.28%)
Apr 25, 2023
3.070
3.085
2.995
3.050
403,699
-0.05(-1.61%)
Apr 24, 2023
3.180
3.230
3.050
3.100
367,095
-0.06(-1.90%)
Apr 21, 2023
3.330
3.335
3.145
3.160
274,967
-0.17(-5.11%)
Apr 20, 2023
3.480
3.510
3.312
3.330
309,164
-0.19(-5.40%)
Apr 19, 2023
3.560
3.590
3.474
3.520
197,594
-0.08(-2.22%)
Apr 18, 2023
3.800
3.850
3.590
3.600
287,200
-0.17(-4.51%)
Apr 17, 2023
3.760
3.860
3.690
3.770
271,247
+0.08(+2.17%)
Apr 14, 2023
3.790
3.840
3.655
3.690
257,112
-0.08(-2.12%)
Apr 13, 2023
3.750
3.785
3.710
3.770
169,369
+0.04(+1.07%)
Apr 12, 2023
3.880
3.920
3.715
3.730
210,738
-0.03(-0.80%)
Apr 11, 2023
3.600
3.800
3.600
3.760
221,616
+0.19(+5.32%)
Apr 10, 2023
3.440
3.580
3.430
3.570
201,763
+0.11(+3.18%)
Apr 06, 2023
3.570
3.610
3.415
3.460
499,246
-0.15(-4.16%)
Apr 05, 2023
3.870
3.870
3.580
3.610
303,554
-0.31(-7.91%)
Apr 04, 2023
3.970
3.970
3.865
3.920
212,284
-0.04(-1.01%)
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.