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
Great Ajax Corp
(NY:
AJX
)
3.590
-0.070 (-1.91%)
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 (%)
Dec 29, 2023
5.071
5.205
4.659
5.081
935,608
-0.03(-0.56%)
Dec 28, 2023
5.081
5.157
5.070
5.109
55,296
+0.01(+0.19%)
Dec 27, 2023
5.071
5.119
5.042
5.100
118,342
-0.02(-0.37%)
Dec 26, 2023
5.023
5.119
4.937
5.119
97,366
+0.07(+1.33%)
Dec 22, 2023
5.042
5.119
5.033
5.052
78,761
-0.01(-0.19%)
Dec 21, 2023
5.042
5.100
4.975
5.062
82,338
+0.06(+1.15%)
Dec 20, 2023
4.918
5.105
4.899
5.004
185,376
+0.04(+0.77%)
Dec 19, 2023
4.745
5.014
4.745
4.966
158,782
+0.23(+4.86%)
Dec 18, 2023
4.697
4.851
4.640
4.736
129,983
+0.04(+0.82%)
Dec 15, 2023
4.812
4.985
4.601
4.697
344,945
-0.13(-2.78%)
Dec 14, 2023
4.774
4.985
4.740
4.831
435,624
+0.10(+2.02%)
Dec 13, 2023
4.553
4.793
4.467
4.736
157,207
+0.17(+3.78%)
Dec 12, 2023
4.649
4.649
4.553
4.563
102,071
-0.10(-2.06%)
Dec 11, 2023
4.745
4.760
4.640
4.659
82,976
-0.09(-1.82%)
Dec 08, 2023
4.563
4.793
4.563
4.745
98,351
+0.14(+3.12%)
Dec 07, 2023
4.592
4.621
4.553
4.601
122,355
+0.05(+1.05%)
Dec 06, 2023
4.592
4.688
4.496
4.553
163,934
-0.05(-1.04%)
Dec 05, 2023
4.649
4.649
4.573
4.601
66,969
-0.04(-0.83%)
Dec 04, 2023
4.630
4.697
4.592
4.640
94,391
-0.04(-0.82%)
Dec 01, 2023
4.563
4.688
4.515
4.678
168,971
+0.14(+3.17%)
Nov 30, 2023
4.601
4.611
4.515
4.534
213,736
-0.02(-0.42%)
Nov 29, 2023
4.506
4.621
4.506
4.553
103,853
+0.08(+1.71%)
Nov 28, 2023
4.419
4.496
4.295
4.477
156,066
+0.04(+0.86%)
Nov 27, 2023
4.467
4.502
4.266
4.438
311,552
-0.07(-1.49%)
Nov 24, 2023
4.438
4.534
4.438
4.506
42,282
+0.08(+1.73%)
Nov 22, 2023
4.410
4.458
4.352
4.429
97,003
+0.03(+0.65%)
Nov 21, 2023
4.275
4.496
4.275
4.400
165,218
+0.03(+0.66%)
Nov 20, 2023
4.343
4.410
4.323
4.371
95,390
+0.00(+0.00%)
Nov 17, 2023
4.247
4.419
4.242
4.371
192,725
+0.12(+2.70%)
Nov 16, 2023
4.323
4.391
4.228
4.256
144,298
-0.07(-1.55%)
Nov 15, 2023
4.343
4.496
4.275
4.323
311,726
-0.02(-0.44%)
Nov 14, 2023
4.506
4.525
4.237
4.343
283,739
-0.09(-1.95%)
Nov 13, 2023
4.139
4.513
4.045
4.429
592,036
+0.27(+6.53%)
Nov 10, 2023
4.092
4.167
4.073
4.157
181,343
+0.09(+2.30%)
Nov 09, 2023
4.316
4.316
4.008
4.064
198,963
-0.24(-5.65%)
Nov 08, 2023
4.307
4.354
4.260
4.307
281,473
+0.00(+0.00%)
Nov 07, 2023
4.260
4.335
4.213
4.307
186,960
+0.06(+1.32%)
Nov 06, 2023
4.176
4.298
4.111
4.251
376,135
+0.07(+1.79%)
Nov 03, 2023
4.260
4.401
3.933
4.176
740,756
+0.14(+3.48%)
Nov 02, 2023
4.017
4.120
3.942
4.036
420,410
+0.07(+1.89%)
Nov 01, 2023
4.008
4.129
3.923
3.961
286,851
-0.08(-2.08%)
Oct 31, 2023
3.951
4.134
3.914
4.045
385,437
+0.13(+3.35%)
Oct 30, 2023
3.848
3.942
3.839
3.914
236,666
+0.04(+0.97%)
Oct 27, 2023
4.008
4.008
3.820
3.876
417,996
-0.07(-1.90%)
Oct 26, 2023
3.933
4.064
3.933
3.951
274,627
+0.02(+0.48%)
Oct 25, 2023
4.101
4.176
3.876
3.933
493,620
-0.22(-5.19%)
Oct 24, 2023
4.129
4.148
3.933
4.148
759,942
+0.02(+0.45%)
Oct 23, 2023
4.934
4.953
3.867
4.129
1,642,639
-1.84(-30.77%)
Oct 20, 2023
5.927
6.002
5.871
5.964
135,946
+0.02(+0.32%)
Oct 19, 2023
6.021
6.030
5.946
5.946
24,058
-0.08(-1.40%)
Oct 18, 2023
6.152
6.152
6.011
6.030
32,332
-0.12(-1.98%)
Oct 17, 2023
6.142
6.207
6.124
6.152
51,843
+0.02(+0.31%)
Oct 16, 2023
6.142
6.194
6.133
6.133
102,306
+0.03(+0.46%)
Oct 13, 2023
6.245
6.245
6.086
6.105
38,554
-0.10(-1.66%)
Oct 12, 2023
6.208
6.208
6.114
6.208
45,633
-0.01(-0.15%)
Oct 11, 2023
6.208
6.245
6.175
6.217
85,643
+0.05(+0.76%)
Oct 10, 2023
6.217
6.227
6.165
6.170
99,205
-0.01(-0.15%)
Oct 09, 2023
6.002
6.180
5.983
6.180
44,470
+0.14(+2.33%)
Oct 06, 2023
5.908
6.086
5.908
6.039
40,629
+0.06(+0.94%)
Oct 05, 2023
5.871
6.021
5.807
5.983
106,846
+0.12(+2.08%)
Oct 04, 2023
5.824
5.908
5.749
5.861
114,150
-0.01(-0.16%)
Oct 03, 2023
5.955
5.955
5.815
5.871
134,045
-0.10(-1.72%)
Oct 02, 2023
5.955
6.002
5.908
5.974
185,296
-0.06(-0.93%)
Sep 29, 2023
5.843
6.030
5.843
6.030
148,578
+0.19(+3.21%)
Sep 28, 2023
5.824
5.871
5.768
5.843
78,992
-0.01(-0.16%)
Sep 27, 2023
5.871
5.943
5.833
5.852
117,462
-0.01(-0.16%)
Sep 26, 2023
6.058
6.058
5.861
5.861
141,321
-0.22(-3.69%)
Sep 25, 2023
6.030
6.114
6.067
6.086
300,566
+0.01(+0.15%)
Sep 22, 2023
6.002
6.124
6.002
6.077
481,187
+0.07(+1.25%)
Sep 21, 2023
6.180
6.208
6.002
6.002
85,553
-0.22(-3.61%)
Sep 20, 2023
6.330
6.376
6.227
6.227
149,899
-0.11(-1.77%)
Sep 19, 2023
6.302
6.358
6.297
6.339
130,393
+0.01(+0.15%)
Sep 18, 2023
6.339
6.348
6.302
6.330
183,672
+0.00(+0.00%)
Sep 15, 2023
6.348
6.367
6.311
6.330
339,763
-0.03(-0.44%)
Sep 14, 2023
6.273
6.372
6.273
6.358
257,088
+0.08(+1.34%)
Sep 13, 2023
6.311
6.311
6.245
6.273
203,695
-0.01(-0.15%)
Sep 12, 2023
6.273
6.348
6.273
6.283
112,483
-0.02(-0.30%)
Sep 11, 2023
6.255
6.311
6.236
6.302
212,593
+0.05(+0.75%)
Sep 08, 2023
6.236
6.292
6.199
6.255
152,788
+0.04(+0.60%)
Sep 07, 2023
6.208
6.245
6.208
6.217
156,384
+0.00(+0.00%)
Sep 06, 2023
6.273
6.273
6.170
6.217
109,252
-0.06(-0.90%)
Sep 05, 2023
6.273
6.292
6.227
6.273
129,785
-0.05(-0.74%)
Sep 01, 2023
6.320
6.348
6.292
6.320
117,811
+0.00(+0.00%)
Aug 31, 2023
6.273
6.339
6.273
6.320
208,298
+0.05(+0.75%)
Aug 30, 2023
6.273
6.292
6.231
6.273
291,317
+0.01(+0.15%)
Aug 29, 2023
6.180
6.292
6.180
6.264
201,355
+0.07(+1.21%)
Aug 28, 2023
6.058
6.208
6.058
6.189
275,450
+0.12(+2.01%)
Aug 25, 2023
6.049
6.152
6.030
6.067
206,282
+0.03(+0.47%)
Aug 24, 2023
6.039
6.124
6.021
6.039
177,387
-0.01(-0.15%)
Aug 23, 2023
6.021
6.086
5.993
6.049
523,081
+0.04(+0.62%)
Aug 22, 2023
6.030
6.049
5.974
6.011
117,417
+0.00(+0.00%)
Aug 21, 2023
6.039
6.105
6.011
6.011
79,022
-0.06(-0.93%)
Aug 18, 2023
6.011
6.105
6.011
6.067
136,567
-0.03(-0.46%)
Aug 17, 2023
6.114
6.114
6.049
6.096
99,327
+0.01(+0.15%)
Aug 16, 2023
6.039
6.124
6.039
6.086
155,796
-0.05(-0.76%)
Aug 15, 2023
6.199
6.199
6.096
6.133
61,611
-0.07(-1.06%)
Aug 14, 2023
6.114
6.199
6.096
6.199
229,282
+0.00(+0.00%)
Aug 11, 2023
6.180
6.208
6.153
6.199
154,353
+0.04(+0.59%)
Aug 10, 2023
6.199
6.243
6.126
6.162
134,853
-0.03(-0.44%)
Aug 09, 2023
6.144
6.226
6.144
6.189
232,595
+0.03(+0.44%)
Aug 08, 2023
6.162
6.208
6.080
6.162
199,248
-0.05(-0.73%)
Aug 07, 2023
6.180
6.244
6.180
6.208
68,677
+0.04(+0.59%)
Aug 04, 2023
6.008
6.208
6.008
6.171
85,002
+0.09(+1.49%)
Aug 03, 2023
6.199
6.199
6.058
6.080
76,755
-0.13(-2.05%)
Aug 02, 2023
6.226
6.244
6.171
6.208
96,270
-0.05(-0.87%)
Aug 01, 2023
6.244
6.308
6.208
6.262
98,599
-0.01(-0.14%)
Jul 31, 2023
6.271
6.344
6.253
6.271
126,427
-0.03(-0.43%)
Jul 28, 2023
6.335
6.344
6.226
6.298
141,974
+0.00(+0.00%)
Jul 27, 2023
6.462
6.480
6.298
6.298
90,266
-0.15(-2.39%)
Jul 26, 2023
6.426
6.480
6.398
6.453
212,931
+0.06(+1.00%)
Jul 25, 2023
6.417
6.462
6.339
6.389
154,932
-0.03(-0.42%)
Jul 24, 2023
6.462
6.526
6.362
6.417
126,591
-0.05(-0.70%)
Jul 21, 2023
6.498
6.535
6.426
6.462
346,187
-0.01(-0.14%)
Jul 20, 2023
6.498
6.508
6.444
6.471
292,976
+0.00(+0.00%)
Jul 19, 2023
6.435
6.544
6.435
6.471
214,762
+0.05(+0.85%)
Jul 18, 2023
6.426
6.489
6.393
6.417
292,830
+0.01(+0.14%)
Jul 17, 2023
6.398
6.444
6.353
6.408
153,718
-0.03(-0.42%)
Jul 14, 2023
6.462
6.462
6.371
6.435
151,997
-0.01(-0.14%)
Jul 13, 2023
6.362
6.489
6.362
6.444
227,123
+0.11(+1.72%)
Jul 12, 2023
6.362
6.408
6.321
6.335
170,894
+0.00(+0.00%)
Jul 11, 2023
6.262
6.362
6.253
6.335
165,896
+0.08(+1.31%)
Jul 10, 2023
6.144
6.280
6.135
6.253
603,401
+0.11(+1.78%)
Jul 07, 2023
6.171
6.280
6.108
6.144
561,475
-0.01(-0.15%)
Jul 06, 2023
6.162
6.208
6.053
6.153
292,341
-0.07(-1.17%)
Jul 05, 2023
6.244
6.253
5.971
6.226
526,260
-0.09(-1.44%)
Jul 03, 2023
6.171
6.398
6.126
6.317
922,220
+0.75(+13.38%)
Jun 30, 2023
5.562
5.671
5.544
5.571
367,594
+0.11(+2.00%)
Jun 29, 2023
5.290
5.544
5.235
5.462
573,317
+0.19(+3.62%)
Jun 28, 2023
5.208
5.271
5.191
5.271
105,297
+0.06(+1.22%)
Jun 27, 2023
5.171
5.226
5.135
5.208
373,222
+0.03(+0.53%)
Jun 26, 2023
5.090
5.240
5.070
5.181
187,683
+0.08(+1.60%)
Jun 23, 2023
5.135
5.226
5.072
5.099
80,567
-0.13(-2.43%)
Jun 22, 2023
5.271
5.271
5.162
5.226
129,375
-0.03(-0.52%)
Jun 21, 2023
5.271
5.294
5.226
5.253
109,180
-0.02(-0.34%)
Jun 20, 2023
5.408
5.408
5.253
5.271
182,657
-0.09(-1.69%)
Jun 16, 2023
5.426
5.444
5.326
5.362
121,661
-0.02(-0.34%)
Jun 15, 2023
5.408
5.486
5.353
5.381
137,939
-0.02(-0.34%)
Jun 14, 2023
5.481
5.494
5.317
5.399
140,156
+0.02(+0.34%)
Jun 13, 2023
5.331
5.426
5.331
5.381
161,503
+0.02(+0.34%)
Jun 12, 2023
5.344
5.408
5.235
5.362
107,530
+0.05(+0.85%)
Jun 09, 2023
5.226
5.317
5.208
5.317
78,400
+0.09(+1.74%)
Jun 08, 2023
5.226
5.226
5.135
5.226
106,836
+0.05(+0.88%)
Jun 07, 2023
5.253
5.281
5.178
5.181
76,195
-0.01(-0.18%)
Jun 06, 2023
5.117
5.249
5.099
5.190
151,003
+0.08(+1.60%)
Jun 05, 2023
5.144
5.226
5.072
5.108
106,853
-0.07(-1.40%)
Jun 02, 2023
5.099
5.253
5.090
5.181
565,096
+0.15(+2.89%)
Jun 01, 2023
4.999
5.083
4.967
5.035
88,720
+0.04(+0.73%)
May 31, 2023
5.117
5.153
4.981
4.999
161,222
-0.09(-1.79%)
May 30, 2023
4.953
5.126
4.917
5.090
139,555
+0.17(+3.51%)
May 26, 2023
4.735
4.962
4.717
4.917
185,323
+0.13(+2.66%)
May 25, 2023
4.881
4.881
4.708
4.790
102,579
-0.12(-2.41%)
May 24, 2023
4.962
4.976
4.862
4.908
76,018
-0.06(-1.28%)
May 23, 2023
5.008
5.108
4.972
4.972
127,292
-0.01(-0.18%)
May 22, 2023
5.017
5.017
4.908
4.981
122,378
-0.01(-0.18%)
May 19, 2023
5.026
5.053
4.944
4.990
206,140
-0.02(-0.36%)
May 18, 2023
4.881
5.017
4.881
5.008
128,731
+0.14(+2.80%)
May 17, 2023
4.817
4.917
4.763
4.872
157,036
+0.06(+1.32%)
May 16, 2023
4.817
4.817
4.681
4.808
230,190
+0.01(+0.19%)
May 15, 2023
4.844
4.899
4.753
4.799
112,031
-0.05(-0.94%)
May 12, 2023
4.844
4.935
4.808
4.844
197,609
-0.06(-1.30%)
May 11, 2023
4.864
4.917
4.711
4.908
456,272
+0.05(+1.08%)
May 10, 2023
5.004
5.004
4.803
4.855
185,083
-0.05(-1.07%)
May 09, 2023
4.864
5.022
4.759
4.908
197,897
+0.05(+1.08%)
May 08, 2023
4.873
5.048
4.776
4.855
241,828
-0.04(-0.72%)
May 05, 2023
5.188
5.302
4.847
4.890
307,716
-0.31(-5.90%)
May 04, 2023
5.258
5.346
5.188
5.197
138,954
-0.08(-1.50%)
May 03, 2023
5.355
5.460
5.258
5.276
138,207
-0.01(-0.17%)
May 02, 2023
5.495
5.521
5.241
5.285
149,355
-0.18(-3.37%)
May 01, 2023
5.793
5.802
5.460
5.469
99,321
-0.30(-5.17%)
Apr 28, 2023
5.679
5.793
5.679
5.767
80,997
+0.05(+0.92%)
Apr 27, 2023
5.635
5.714
5.613
5.714
68,723
+0.12(+2.19%)
Apr 26, 2023
5.688
5.732
5.530
5.592
96,342
-0.12(-2.15%)
Apr 25, 2023
5.819
5.871
5.705
5.714
37,687
-0.15(-2.54%)
Apr 24, 2023
5.933
5.993
5.784
5.863
41,802
-0.02(-0.30%)
Apr 21, 2023
5.890
5.898
5.767
5.881
64,252
+0.01(+0.15%)
Apr 20, 2023
5.907
6.074
5.863
5.872
38,351
-0.02(-0.30%)
Apr 19, 2023
5.890
5.942
5.819
5.890
93,929
+0.02(+0.30%)
Apr 18, 2023
5.960
5.998
5.872
5.872
67,275
-0.09(-1.47%)
Apr 17, 2023
5.863
5.995
5.802
5.960
82,642
+0.09(+1.49%)
Apr 14, 2023
6.003
6.003
5.819
5.872
62,898
-0.11(-1.90%)
Apr 13, 2023
5.968
5.986
5.837
5.986
50,257
+0.01(+0.15%)
Apr 12, 2023
5.995
6.003
5.863
5.977
63,645
+0.06(+1.04%)
Apr 11, 2023
5.925
5.995
5.811
5.916
76,773
+0.04(+0.75%)
Apr 10, 2023
5.933
5.942
5.670
5.872
75,244
-0.06(-1.03%)
Apr 06, 2023
6.012
6.012
5.898
5.933
24,576
-0.07(-1.17%)
Apr 05, 2023
5.925
6.003
5.881
6.003
47,961
+0.10(+1.63%)
Apr 04, 2023
5.951
5.951
5.841
5.907
56,052
+0.00(+0.00%)
Apr 03, 2023
5.793
5.967
5.790
5.907
85,269
+0.14(+2.43%)
Mar 31, 2023
5.662
5.793
5.627
5.767
85,392
+0.17(+2.97%)
Mar 30, 2023
5.644
5.653
5.539
5.600
82,886
+0.00(+0.00%)
Mar 29, 2023
5.670
5.670
5.565
5.600
70,166
-0.02(-0.31%)
Mar 28, 2023
5.635
5.714
5.539
5.618
155,165
-0.04(-0.62%)
Mar 27, 2023
5.741
5.802
5.557
5.653
63,665
+0.02(+0.31%)
Mar 24, 2023
5.478
5.635
5.399
5.635
108,864
+0.15(+2.72%)
Mar 23, 2023
5.530
5.573
5.478
5.486
103,898
-0.01(-0.16%)
Mar 22, 2023
5.609
5.662
5.495
5.495
73,161
-0.10(-1.72%)
Mar 21, 2023
5.451
5.644
5.451
5.592
124,813
+0.23(+4.25%)
Mar 20, 2023
5.188
5.407
5.188
5.364
207,980
+0.16(+3.03%)
Mar 17, 2023
5.574
5.628
5.180
5.206
216,114
-0.37(-6.60%)
Mar 16, 2023
5.495
5.627
5.443
5.574
206,740
-0.07(-1.24%)
Mar 15, 2023
5.737
5.804
5.534
5.644
243,821
-0.13(-2.34%)
Mar 14, 2023
5.813
5.923
5.745
5.779
349,343
+0.15(+2.70%)
Mar 13, 2023
5.889
5.889
5.509
5.627
283,092
-0.29(-4.85%)
Mar 10, 2023
6.058
6.108
5.906
5.914
184,394
-0.12(-1.96%)
Mar 09, 2023
6.192
6.214
5.990
6.032
164,937
-0.13(-2.19%)
Mar 08, 2023
6.218
6.260
6.062
6.167
126,926
-0.03(-0.54%)
Mar 07, 2023
6.370
6.454
6.167
6.201
134,584
-0.22(-3.42%)
Mar 06, 2023
6.538
6.581
6.412
6.420
160,528
-0.07(-1.04%)
Mar 03, 2023
6.918
6.918
6.484
6.488
377,585
-0.53(-7.57%)
Mar 02, 2023
6.893
7.087
6.791
7.019
60,821
+0.03(+0.48%)
Mar 01, 2023
7.028
7.078
6.910
6.986
52,513
-0.08(-1.19%)
Feb 28, 2023
7.306
7.365
7.070
7.070
75,540
-0.26(-3.57%)
Feb 27, 2023
7.382
7.424
7.301
7.331
41,344
-0.02(-0.23%)
Feb 24, 2023
7.323
7.365
7.129
7.348
59,120
+0.03(+0.35%)
Feb 23, 2023
7.441
7.492
7.163
7.323
158,929
-0.06(-0.80%)
Feb 22, 2023
7.466
7.534
7.382
7.382
85,131
-0.03(-0.45%)
Feb 21, 2023
7.601
7.601
7.365
7.416
99,801
-0.26(-3.41%)
Feb 17, 2023
7.492
7.694
7.483
7.677
75,890
+0.16(+2.13%)
Feb 16, 2023
7.483
7.551
7.340
7.517
75,890
+0.01(+0.11%)
Feb 15, 2023
7.475
7.525
7.424
7.509
25,737
-0.03(-0.45%)
Feb 14, 2023
7.559
7.601
7.433
7.542
61,625
-0.08(-1.11%)
Feb 13, 2023
7.416
7.627
7.416
7.627
34,024
+0.17(+2.26%)
Feb 10, 2023
7.340
7.458
7.273
7.458
94,102
+0.09(+1.26%)
Feb 09, 2023
7.399
7.500
7.315
7.365
109,995
+0.02(+0.23%)
Feb 08, 2023
7.188
7.390
7.146
7.348
69,896
+0.13(+1.87%)
Feb 07, 2023
7.289
7.357
7.171
7.213
81,006
-0.07(-0.93%)
Feb 06, 2023
7.323
7.416
7.256
7.281
66,699
-0.12(-1.60%)
Feb 03, 2023
7.466
7.483
7.399
7.399
43,835
-0.13(-1.79%)
Feb 02, 2023
7.424
7.795
7.365
7.534
131,348
+0.11(+1.48%)
Feb 01, 2023
7.390
7.496
7.348
7.424
132,215
+0.03(+0.34%)
Jan 31, 2023
7.256
7.433
7.247
7.399
63,938
+0.14(+1.98%)
Jan 30, 2023
7.348
7.365
7.247
7.256
47,096
-0.08(-1.15%)
Jan 27, 2023
7.222
7.382
7.154
7.340
64,483
+0.05(+0.69%)
Jan 26, 2023
7.441
7.475
7.230
7.289
69,597
-0.09(-1.26%)
Jan 25, 2023
7.256
7.382
7.256
7.382
42,756
+0.03(+0.46%)
Jan 24, 2023
7.466
7.534
7.348
7.348
41,654
-0.08(-1.02%)
Jan 23, 2023
7.298
7.542
7.272
7.424
88,409
+0.04(+0.57%)
Jan 20, 2023
7.315
7.382
7.256
7.382
68,956
+0.09(+1.27%)
Jan 19, 2023
7.289
7.407
7.207
7.289
76,771
-0.05(-0.69%)
Jan 18, 2023
7.374
7.492
7.061
7.340
61,140
-0.03(-0.34%)
Jan 17, 2023
7.256
7.382
7.239
7.365
61,522
+0.13(+1.75%)
Jan 13, 2023
7.070
7.239
7.045
7.239
41,757
+0.19(+2.75%)
Jan 12, 2023
6.926
7.087
6.851
7.045
86,848
+0.16(+2.33%)
Jan 11, 2023
6.791
6.918
6.791
6.884
72,466
+0.11(+1.62%)
Jan 10, 2023
6.581
6.800
6.538
6.775
73,183
+0.15(+2.29%)
Jan 09, 2023
6.657
6.732
6.597
6.623
50,644
+0.04(+0.64%)
Jan 06, 2023
6.420
6.597
6.378
6.581
44,115
+0.24(+3.72%)
Jan 05, 2023
6.437
6.462
6.335
6.344
26,113
-0.08(-1.31%)
Jan 04, 2023
6.294
6.480
6.260
6.429
118,600
+0.24(+3.81%)
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.