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
Tdcx Inc ADR
(NY:
TDCX
)
7.150
-0.010 (-0.14%)
Streaming Delayed Price
Updated: 11:12 AM EDT, May 21, 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
7.150
7.160
7.100
7.160
187,429
+0.01(+0.14%)
Apr 29, 2024
7.060
7.150
7.060
7.150
137,692
+0.09(+1.27%)
Apr 26, 2024
7.110
7.140
7.060
7.060
84,421
-0.06(-0.84%)
Apr 25, 2024
7.120
7.160
7.090
7.120
34,251
-0.04(-0.56%)
Apr 24, 2024
7.090
7.172
7.070
7.160
29,327
+0.04(+0.56%)
Apr 23, 2024
7.110
7.140
7.093
7.120
91,378
+0.01(+0.14%)
Apr 22, 2024
7.070
7.115
7.070
7.110
20,865
+0.04(+0.57%)
Apr 19, 2024
7.060
7.110
7.060
7.070
32,287
+0.00(+0.07%)
Apr 18, 2024
7.070
7.100
7.060
7.065
27,834
-0.02(-0.28%)
Apr 17, 2024
7.070
7.100
7.060
7.085
37,318
+0.00(+0.07%)
Apr 16, 2024
7.060
7.100
7.050
7.080
45,420
+0.01(+0.14%)
Apr 15, 2024
7.090
7.090
7.050
7.070
71,770
+0.01(+0.14%)
Apr 12, 2024
7.110
7.125
7.030
7.060
80,012
-0.09(-1.26%)
Apr 11, 2024
7.180
7.180
7.150
7.150
36,175
+0.00(+0.00%)
Apr 10, 2024
7.170
7.180
7.147
7.150
66,304
-0.03(-0.42%)
Apr 09, 2024
7.170
7.210
7.170
7.180
431,229
+0.03(+0.42%)
Apr 08, 2024
7.080
7.180
7.080
7.150
73,127
+0.05(+0.70%)
Apr 05, 2024
7.080
7.120
7.050
7.100
49,940
+0.02(+0.28%)
Apr 04, 2024
7.080
7.120
7.030
7.080
98,861
+0.04(+0.57%)
Apr 03, 2024
7.050
7.070
7.010
7.040
53,062
-0.01(-0.14%)
Apr 02, 2024
7.030
7.060
6.970
7.050
62,047
+0.01(+0.14%)
Apr 01, 2024
7.150
7.160
7.010
7.040
128,841
-0.13(-1.81%)
Mar 28, 2024
7.200
7.205
7.100
7.170
88,976
-0.03(-0.42%)
Mar 27, 2024
7.190
7.200
7.180
7.200
651,480
+0.00(+0.00%)
Mar 26, 2024
7.190
7.200
7.180
7.200
153,791
+0.01(+0.14%)
Mar 25, 2024
7.200
7.210
7.180
7.190
39,054
-0.02(-0.28%)
Mar 22, 2024
7.180
7.210
7.170
7.210
208,658
+0.03(+0.42%)
Mar 21, 2024
7.200
7.210
7.180
7.180
79,607
-0.02(-0.28%)
Mar 20, 2024
7.190
7.230
7.170
7.200
443,426
+0.02(+0.28%)
Mar 19, 2024
7.160
7.200
7.160
7.180
287,694
+0.01(+0.14%)
Mar 18, 2024
7.190
7.210
7.120
7.170
2,880,674
+0.01(+0.14%)
Mar 15, 2024
7.150
7.190
7.110
7.160
431,300
+0.04(+0.56%)
Mar 14, 2024
7.140
7.260
7.120
7.120
251,985
-0.02(-0.28%)
Mar 13, 2024
7.130
7.160
7.100
7.140
2,939,378
+0.03(+0.42%)
Mar 12, 2024
7.110
7.170
7.090
7.110
293,132
+0.01(+0.14%)
Mar 11, 2024
7.100
7.120
7.070
7.100
354,031
+0.01(+0.14%)
Mar 08, 2024
7.080
7.110
7.070
7.090
160,942
+0.01(+0.14%)
Mar 07, 2024
7.050
7.120
7.050
7.080
165,283
+0.03(+0.43%)
Mar 06, 2024
7.070
7.090
7.050
7.050
72,922
+0.00(+0.00%)
Mar 05, 2024
7.040
7.080
7.040
7.050
239,132
+0.02(+0.28%)
Mar 04, 2024
7.080
7.080
7.030
7.030
706,664
-0.05(-0.71%)
Mar 01, 2024
7.050
7.120
7.020
7.080
3,097,681
+0.92(+14.94%)
Feb 29, 2024
6.220
6.250
6.160
6.160
42,803
-0.09(-1.44%)
Feb 28, 2024
6.240
6.340
6.220
6.250
31,820
-0.05(-0.79%)
Feb 27, 2024
6.310
6.340
6.270
6.300
49,231
-0.02(-0.32%)
Feb 26, 2024
6.250
6.320
6.250
6.320
105,788
+0.06(+0.96%)
Feb 23, 2024
6.290
6.320
6.250
6.260
116,163
+0.00(+0.00%)
Feb 22, 2024
6.300
6.330
6.250
6.260
15,118
-0.07(-1.11%)
Feb 21, 2024
6.200
6.330
6.140
6.330
111,497
+0.18(+2.93%)
Feb 20, 2024
6.220
6.270
6.150
6.150
125,847
-0.15(-2.38%)
Feb 16, 2024
6.300
6.320
6.290
6.300
38,153
-0.01(-0.16%)
Feb 15, 2024
6.300
6.325
6.270
6.310
64,421
+0.01(+0.16%)
Feb 14, 2024
6.280
6.300
6.190
6.300
60,837
+0.04(+0.64%)
Feb 13, 2024
6.300
6.300
6.160
6.260
101,182
-0.04(-0.63%)
Feb 12, 2024
6.220
6.350
6.200
6.300
61,847
+0.05(+0.80%)
Feb 09, 2024
6.270
6.280
6.240
6.250
10,960
-0.03(-0.48%)
Feb 08, 2024
6.290
6.365
6.260
6.280
13,147
-0.03(-0.48%)
Feb 07, 2024
6.300
6.350
6.250
6.310
62,643
+0.01(+0.16%)
Feb 06, 2024
6.270
6.315
6.270
6.300
26,170
+0.02(+0.32%)
Feb 05, 2024
6.320
6.320
6.220
6.280
72,594
-0.02(-0.32%)
Feb 02, 2024
6.230
6.310
6.200
6.300
35,858
+0.07(+1.12%)
Feb 01, 2024
6.270
6.280
6.190
6.230
127,199
-0.04(-0.64%)
Jan 31, 2024
6.350
6.390
6.255
6.270
109,658
-0.11(-1.72%)
Jan 30, 2024
6.400
6.400
6.360
6.380
201,921
-0.02(-0.31%)
Jan 29, 2024
6.430
6.500
6.340
6.400
231,675
+0.00(+0.00%)
Jan 26, 2024
6.410
6.440
6.360
6.400
47,723
+0.00(+0.00%)
Jan 25, 2024
6.390
6.430
6.370
6.400
85,577
-0.03(-0.47%)
Jan 24, 2024
6.380
6.489
6.380
6.430
77,228
-0.07(-1.08%)
Jan 23, 2024
6.450
6.500
6.371
6.500
133,794
+0.08(+1.25%)
Jan 22, 2024
6.450
6.460
6.375
6.420
91,150
+0.00(+0.00%)
Jan 19, 2024
6.460
6.470
6.420
6.420
94,849
-0.02(-0.31%)
Jan 18, 2024
6.450
6.460
6.368
6.440
92,965
+0.01(+0.16%)
Jan 17, 2024
6.450
6.500
6.430
6.430
99,427
-0.07(-1.08%)
Jan 16, 2024
6.440
6.540
6.360
6.500
74,316
+0.05(+0.78%)
Jan 12, 2024
6.500
6.570
6.410
6.450
52,054
-0.02(-0.31%)
Jan 11, 2024
6.460
6.573
6.370
6.470
77,895
-0.02(-0.31%)
Jan 10, 2024
6.420
6.820
6.420
6.490
238,985
+0.04(+0.62%)
Jan 09, 2024
6.450
6.475
6.360
6.450
363,623
-0.05(-0.77%)
Jan 08, 2024
6.330
6.600
6.300
6.500
296,004
+0.17(+2.69%)
Jan 05, 2024
6.300
6.370
6.251
6.330
107,839
+0.03(+0.48%)
Jan 04, 2024
6.400
6.400
6.230
6.300
603,163
+0.00(+0.00%)
Jan 03, 2024
6.320
6.540
6.120
6.300
2,386,350
+1.47(+30.43%)
Jan 02, 2024
4.800
4.944
4.740
4.830
42,904
-0.02(-0.41%)
Dec 29, 2023
4.700
4.950
4.620
4.850
65,480
+0.16(+3.41%)
Dec 28, 2023
4.490
4.700
4.420
4.690
35,687
+0.28(+6.35%)
Dec 27, 2023
4.440
4.550
4.410
4.410
56,132
-0.03(-0.68%)
Dec 26, 2023
4.410
4.690
4.410
4.440
47,562
-0.01(-0.22%)
Dec 22, 2023
4.330
4.525
4.280
4.450
26,953
+0.12(+2.77%)
Dec 21, 2023
4.350
4.380
4.260
4.330
36,973
+0.01(+0.23%)
Dec 20, 2023
4.400
4.620
4.320
4.320
72,307
-0.21(-4.64%)
Dec 19, 2023
4.260
4.680
4.250
4.530
200,800
+0.22(+5.10%)
Dec 18, 2023
4.490
4.500
4.220
4.310
218,647
-0.07(-1.60%)
Dec 15, 2023
4.440
4.550
4.350
4.380
100,630
-0.13(-2.88%)
Dec 14, 2023
4.370
4.830
4.370
4.510
108,588
+0.10(+2.27%)
Dec 13, 2023
4.470
4.560
4.350
4.410
89,530
-0.11(-2.43%)
Dec 12, 2023
4.570
4.570
4.440
4.520
66,153
-0.03(-0.66%)
Dec 11, 2023
4.700
4.740
4.550
4.550
67,306
-0.07(-1.52%)
Dec 08, 2023
4.650
4.750
4.570
4.620
81,943
-0.09(-1.91%)
Dec 07, 2023
4.800
4.820
4.670
4.710
40,827
-0.04(-0.84%)
Dec 06, 2023
4.850
5.040
4.700
4.750
44,221
-0.12(-2.46%)
Dec 05, 2023
5.000
5.250
4.840
4.870
96,483
-0.15(-2.99%)
Dec 04, 2023
5.200
5.260
5.000
5.020
35,544
-0.18(-3.46%)
Dec 01, 2023
5.100
5.260
5.050
5.200
80,441
+0.10(+1.96%)
Nov 30, 2023
5.010
5.180
5.010
5.100
76,838
+0.05(+0.99%)
Nov 29, 2023
4.910
5.214
4.910
5.050
101,527
+0.08(+1.61%)
Nov 28, 2023
4.830
5.015
4.830
4.970
196,205
+0.07(+1.43%)
Nov 27, 2023
5.000
5.120
4.770
4.900
180,239
-0.10(-2.00%)
Nov 24, 2023
5.070
5.240
4.870
5.000
128,245
+0.02(+0.40%)
Nov 22, 2023
4.690
5.000
4.620
4.980
56,068
-0.03(-0.60%)
Nov 21, 2023
4.940
5.150
4.820
5.010
206,241
+0.20(+4.16%)
Nov 20, 2023
4.780
4.880
4.745
4.810
108,192
+0.12(+2.56%)
Nov 17, 2023
4.920
5.050
4.690
4.690
73,006
-0.21(-4.29%)
Nov 16, 2023
4.930
5.130
4.820
4.900
61,895
-0.08(-1.61%)
Nov 15, 2023
4.920
5.120
4.910
4.980
86,519
+0.07(+1.43%)
Nov 14, 2023
4.900
5.000
4.860
4.910
140,987
+0.09(+1.87%)
Nov 13, 2023
4.740
4.900
4.650
4.820
61,606
+0.00(+0.00%)
Nov 10, 2023
4.670
4.960
4.580
4.820
90,117
+0.14(+2.99%)
Nov 09, 2023
4.800
4.840
4.640
4.680
128,829
-0.08(-1.68%)
Nov 08, 2023
4.740
4.830
4.560
4.760
232,505
-0.03(-0.63%)
Nov 07, 2023
4.870
5.050
4.570
4.790
123,592
-0.11(-2.24%)
Nov 06, 2023
5.000
5.010
4.870
4.900
90,940
+0.04(+0.82%)
Nov 03, 2023
4.870
4.990
4.760
4.860
86,838
+0.11(+2.32%)
Nov 02, 2023
4.640
4.860
4.560
4.750
125,743
+0.19(+4.17%)
Nov 01, 2023
4.640
4.703
4.410
4.560
302,053
-0.07(-1.51%)
Oct 31, 2023
4.510
4.692
4.450
4.630
555,335
+0.19(+4.28%)
Oct 30, 2023
4.500
4.670
4.350
4.440
324,237
+0.01(+0.23%)
Oct 27, 2023
4.610
4.680
4.375
4.430
109,183
-0.23(-4.94%)
Oct 26, 2023
4.600
4.720
4.580
4.660
46,530
-0.07(-1.48%)
Oct 25, 2023
4.800
4.800
4.690
4.730
90,124
-0.15(-3.07%)
Oct 24, 2023
4.900
4.990
4.830
4.880
37,549
+0.01(+0.21%)
Oct 23, 2023
4.910
4.960
4.825
4.870
74,948
-0.14(-2.79%)
Oct 20, 2023
5.010
5.140
4.975
5.010
397,980
+0.00(+0.00%)
Oct 19, 2023
5.350
5.420
5.000
5.010
123,645
-0.38(-7.05%)
Oct 18, 2023
5.450
5.485
5.330
5.390
98,255
-0.02(-0.37%)
Oct 17, 2023
5.380
5.610
5.380
5.410
242,370
+0.05(+0.93%)
Oct 16, 2023
5.280
5.450
5.280
5.360
192,956
+0.07(+1.32%)
Oct 13, 2023
5.380
5.400
5.240
5.290
152,869
-0.11(-2.04%)
Oct 12, 2023
5.450
5.469
5.320
5.400
68,261
-0.03(-0.55%)
Oct 11, 2023
5.700
5.720
5.410
5.430
73,167
-0.30(-5.24%)
Oct 10, 2023
5.840
6.030
5.670
5.730
82,038
-0.15(-2.55%)
Oct 09, 2023
5.800
5.950
5.780
5.880
76,165
+0.10(+1.73%)
Oct 06, 2023
5.600
5.840
5.600
5.780
105,472
+0.13(+2.30%)
Oct 05, 2023
5.520
5.660
5.420
5.650
95,263
+0.13(+2.36%)
Oct 04, 2023
5.580
5.610
5.400
5.520
77,988
-0.12(-2.13%)
Oct 03, 2023
5.840
5.840
5.600
5.640
76,736
-0.17(-2.93%)
Oct 02, 2023
5.880
5.880
5.660
5.810
85,628
-0.10(-1.69%)
Sep 29, 2023
6.020
6.037
5.810
5.910
41,489
-0.10(-1.66%)
Sep 28, 2023
6.010
6.070
5.853
6.010
50,145
+0.00(+0.00%)
Sep 27, 2023
6.050
6.220
5.950
6.010
60,007
-0.04(-0.66%)
Sep 26, 2023
5.920
6.080
5.840
6.050
61,695
+0.15(+2.54%)
Sep 25, 2023
5.800
6.010
5.880
5.900
51,456
+0.06(+1.03%)
Sep 22, 2023
5.900
5.900
5.800
5.840
30,927
-0.05(-0.85%)
Sep 21, 2023
5.850
6.030
5.850
5.890
100,332
+0.00(+0.00%)
Sep 20, 2023
5.760
6.070
5.760
5.890
163,624
+0.12(+2.08%)
Sep 19, 2023
5.700
5.995
5.700
5.770
292,869
+0.10(+1.76%)
Sep 18, 2023
5.690
5.780
5.620
5.670
69,664
-0.02(-0.35%)
Sep 15, 2023
5.770
5.900
5.690
5.690
195,804
-0.08(-1.39%)
Sep 14, 2023
5.630
5.881
5.630
5.770
80,989
+0.20(+3.59%)
Sep 13, 2023
5.550
5.720
5.500
5.570
410,123
+0.04(+0.72%)
Sep 12, 2023
5.820
5.970
5.500
5.530
667,041
-0.34(-5.79%)
Sep 11, 2023
5.770
6.000
5.700
5.870
272,246
+0.10(+1.73%)
Sep 08, 2023
6.300
6.300
5.730
5.770
431,508
-0.43(-6.94%)
Sep 07, 2023
6.310
6.470
6.050
6.200
373,918
-0.13(-2.05%)
Sep 06, 2023
6.380
6.390
5.940
6.330
532,562
-0.12(-1.86%)
Sep 05, 2023
5.850
6.560
5.840
6.450
595,242
+0.69(+11.98%)
Sep 01, 2023
5.250
5.910
5.250
5.760
1,279,078
+0.46(+8.68%)
Aug 31, 2023
5.630
5.950
5.140
5.300
1,741,277
-0.35(-6.19%)
Aug 30, 2023
5.700
5.800
5.600
5.650
557,908
-0.10(-1.74%)
Aug 29, 2023
5.800
6.080
5.740
5.750
494,280
-0.07(-1.20%)
Aug 28, 2023
5.760
6.055
5.740
5.820
142,677
-0.08(-1.36%)
Aug 25, 2023
5.970
6.020
5.720
5.900
281,947
+0.01(+0.17%)
Aug 24, 2023
5.350
6.610
5.350
5.890
813,176
+1.11(+23.22%)
Aug 23, 2023
6.360
6.360
4.750
4.780
242,527
-1.37(-22.28%)
Aug 22, 2023
5.930
6.150
5.865
6.150
104,402
+0.22(+3.71%)
Aug 21, 2023
6.100
6.137
5.825
5.930
161,355
-0.12(-1.98%)
Aug 18, 2023
6.250
6.290
6.000
6.050
60,333
-0.27(-4.27%)
Aug 17, 2023
6.520
6.520
6.130
6.320
84,837
-0.19(-2.92%)
Aug 16, 2023
6.590
6.660
6.350
6.510
75,635
-0.13(-1.96%)
Aug 15, 2023
6.710
6.795
6.500
6.640
93,838
-0.15(-2.21%)
Aug 14, 2023
6.590
7.070
6.565
6.790
100,681
+0.23(+3.51%)
Aug 11, 2023
6.670
6.770
6.190
6.560
117,000
-0.19(-2.81%)
Aug 10, 2023
6.750
6.960
6.680
6.750
248,268
-0.19(-2.74%)
Aug 09, 2023
6.990
7.055
6.780
6.940
84,675
-0.05(-0.72%)
Aug 08, 2023
7.040
7.220
6.850
6.990
74,548
-0.12(-1.69%)
Aug 07, 2023
7.360
7.410
6.990
7.110
93,718
-0.15(-2.07%)
Aug 04, 2023
7.360
7.540
7.230
7.260
24,465
-0.11(-1.49%)
Aug 03, 2023
7.600
7.600
7.330
7.370
79,552
-0.19(-2.51%)
Aug 02, 2023
7.320
7.640
7.320
7.560
44,276
+0.18(+2.44%)
Aug 01, 2023
7.140
7.560
7.140
7.380
74,806
+0.21(+2.93%)
Jul 31, 2023
7.090
7.280
7.080
7.170
123,885
+0.22(+3.17%)
Jul 28, 2023
6.970
7.070
6.970
6.950
60,956
+0.16(+2.36%)
Jul 27, 2023
7.020
7.120
6.630
6.790
59,365
-0.16(-2.30%)
Jul 26, 2023
6.930
7.030
6.900
6.950
58,426
-0.06(-0.86%)
Jul 25, 2023
6.930
7.090
6.920
7.010
84,016
-0.02(-0.28%)
Jul 24, 2023
7.100
7.160
6.950
7.030
48,149
+0.03(+0.43%)
Jul 21, 2023
7.440
7.440
7.000
7.000
43,757
-0.38(-5.15%)
Jul 20, 2023
7.900
7.900
7.260
7.380
118,488
-0.27(-3.53%)
Jul 19, 2023
7.610
7.750
7.120
7.650
81,223
+0.10(+1.32%)
Jul 18, 2023
7.500
7.770
7.500
7.550
25,232
+0.05(+0.67%)
Jul 17, 2023
7.680
7.920
7.500
7.500
26,765
-0.16(-2.09%)
Jul 14, 2023
7.680
7.875
7.600
7.660
38,866
+0.05(+0.66%)
Jul 13, 2023
7.820
7.910
7.500
7.610
201,172
-0.09(-1.17%)
Jul 12, 2023
7.780
7.930
7.540
7.700
34,483
-0.08(-1.03%)
Jul 11, 2023
7.720
7.990
7.510
7.780
39,739
+0.21(+2.77%)
Jul 10, 2023
7.560
7.650
7.500
7.570
80,903
+0.02(+0.26%)
Jul 07, 2023
7.520
7.680
7.500
7.550
29,826
+0.03(+0.40%)
Jul 06, 2023
7.810
7.945
7.470
7.520
88,625
-0.46(-5.76%)
Jul 05, 2023
7.920
8.175
7.790
7.980
27,387
+0.06(+0.76%)
Jul 03, 2023
7.790
8.240
7.790
7.920
6,374
+0.01(+0.13%)
Jun 30, 2023
8.000
8.090
7.780
7.910
17,875
-0.07(-0.88%)
Jun 29, 2023
7.850
8.385
7.820
7.980
63,362
+0.03(+0.38%)
Jun 28, 2023
8.130
8.130
7.850
7.950
11,937
-0.18(-2.21%)
Jun 27, 2023
8.150
8.340
8.030
8.130
29,175
-0.02(-0.25%)
Jun 26, 2023
8.250
8.280
8.100
8.150
7,189
+0.01(+0.12%)
Jun 23, 2023
8.320
8.490
8.030
8.140
22,592
-0.10(-1.21%)
Jun 22, 2023
8.100
8.350
8.100
8.240
38,656
+0.00(+0.00%)
Jun 21, 2023
8.430
8.530
8.150
8.240
148,762
-0.21(-2.49%)
Jun 20, 2023
8.650
8.750
8.360
8.450
20,942
-0.20(-2.31%)
Jun 16, 2023
8.800
9.260
8.650
8.650
52,589
-0.15(-1.70%)
Jun 15, 2023
8.890
9.110
8.610
8.800
28,778
+0.52(+6.28%)
May 08, 2023
8.160
8.835
8.080
8.280
127,920
+0.13(+1.60%)
May 05, 2023
7.890
8.300
7.890
8.150
43,098
+0.34(+4.35%)
May 04, 2023
7.990
8.049
7.713
7.810
34,589
-0.06(-0.76%)
May 03, 2023
7.440
8.440
7.440
7.870
85,643
+0.40(+5.35%)
May 02, 2023
7.000
7.750
6.930
7.470
126,134
+0.43(+6.11%)
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.