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
)
3.450
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 28, 2021
9.380
9.380
9.207
9.313
84,801
+0.00(+0.00%)
May 27, 2021
9.417
9.424
9.313
9.313
78,009
-0.07(-0.79%)
May 26, 2021
9.284
9.424
9.247
9.387
49,151
+0.12(+1.28%)
May 25, 2021
9.424
9.424
9.261
9.269
129,599
-0.12(-1.26%)
May 24, 2021
9.254
9.402
9.151
9.387
90,979
+0.20(+2.17%)
May 21, 2021
9.291
9.343
9.136
9.188
187,741
+0.03(+0.32%)
May 20, 2021
9.121
9.202
9.025
9.158
50,078
+0.01(+0.08%)
May 19, 2021
9.055
9.165
8.944
9.151
87,938
+0.02(+0.24%)
May 18, 2021
9.158
9.281
9.121
9.128
127,946
-0.02(-0.24%)
May 17, 2021
9.099
9.165
8.997
9.150
102,153
+0.10(+1.13%)
May 14, 2021
8.939
9.070
8.925
9.048
103,033
+0.16(+1.80%)
May 13, 2021
8.735
8.910
8.699
8.888
78,277
+0.20(+2.35%)
May 12, 2021
9.048
9.048
8.663
8.684
144,042
-0.35(-3.87%)
May 11, 2021
8.968
9.041
8.786
9.034
156,008
-0.14(-1.51%)
May 10, 2021
9.201
9.318
9.105
9.172
156,923
+0.01(+0.08%)
May 07, 2021
8.874
9.172
8.874
9.165
174,184
+0.21(+2.36%)
May 06, 2021
8.866
8.961
8.802
8.954
117,957
+0.04(+0.49%)
May 05, 2021
8.874
8.932
8.743
8.910
106,832
+0.12(+1.32%)
May 04, 2021
8.954
8.954
8.772
8.794
123,353
-0.15(-1.63%)
May 03, 2021
8.910
8.954
8.830
8.939
115,002
+0.05(+0.57%)
Apr 30, 2021
8.859
8.954
8.845
8.888
93,138
-0.04(-0.41%)
Apr 29, 2021
8.997
9.012
8.882
8.925
93,337
-0.03(-0.33%)
Apr 28, 2021
8.845
9.027
8.845
8.954
156,091
+0.12(+1.40%)
Apr 27, 2021
8.874
8.939
8.772
8.830
104,517
-0.01(-0.16%)
Apr 26, 2021
8.939
8.983
8.837
8.845
120,877
+0.04(+0.50%)
Apr 23, 2021
8.743
8.866
8.743
8.801
229,412
+0.09(+1.09%)
Apr 22, 2021
8.663
8.786
8.590
8.706
262,561
+0.13(+1.53%)
Apr 21, 2021
8.320
8.575
8.277
8.575
181,095
+0.26(+3.15%)
Apr 20, 2021
8.255
8.357
8.138
8.313
217,777
+0.06(+0.71%)
Apr 19, 2021
8.328
8.393
8.153
8.255
294,229
-0.12(-1.39%)
Apr 16, 2021
8.408
8.422
8.262
8.371
110,997
+0.01(+0.09%)
Apr 15, 2021
8.400
8.430
8.255
8.364
99,433
+0.01(+0.09%)
Apr 14, 2021
8.364
8.444
8.306
8.357
122,827
-0.03(-0.35%)
Apr 13, 2021
8.335
8.415
8.204
8.386
88,354
+0.01(+0.17%)
Apr 12, 2021
8.306
8.393
8.291
8.371
77,872
+0.07(+0.79%)
Apr 09, 2021
8.335
8.415
8.233
8.306
106,051
-0.06(-0.70%)
Apr 08, 2021
8.240
8.364
8.197
8.364
167,464
+0.08(+0.97%)
Apr 07, 2021
8.306
8.320
8.204
8.284
112,164
+0.01(+0.18%)
Apr 06, 2021
8.364
8.364
8.226
8.269
124,825
-0.04(-0.44%)
Apr 05, 2021
8.451
8.451
8.204
8.306
146,819
-0.01(-0.17%)
Apr 01, 2021
8.037
8.320
8.007
8.320
185,178
+0.39(+4.86%)
Mar 31, 2021
8.262
8.415
7.913
7.935
629,900
-0.33(-3.96%)
Mar 30, 2021
8.175
8.284
8.095
8.262
143,257
+0.12(+1.43%)
Mar 29, 2021
8.371
8.510
8.138
8.146
119,558
-0.20(-2.36%)
Mar 26, 2021
8.342
8.357
8.095
8.342
160,451
+0.12(+1.42%)
Mar 25, 2021
8.007
8.371
7.884
8.226
331,367
+0.16(+1.99%)
Mar 24, 2021
8.663
8.772
8.029
8.066
399,673
-0.37(-4.40%)
Mar 23, 2021
8.451
8.757
7.927
8.437
359,670
-0.46(-5.16%)
Mar 22, 2021
9.034
9.034
8.830
8.896
84,921
-0.11(-1.21%)
Mar 19, 2021
9.107
9.216
8.737
9.005
295,763
-0.14(-1.51%)
Mar 18, 2021
9.245
9.463
9.070
9.143
281,908
-0.04(-0.48%)
Mar 17, 2021
9.063
9.187
9.005
9.187
90,730
+0.05(+0.56%)
Mar 16, 2021
9.208
9.229
9.064
9.136
105,491
-0.16(-1.70%)
Mar 15, 2021
9.028
9.301
8.978
9.294
106,640
+0.21(+2.29%)
Mar 12, 2021
8.906
9.143
8.906
9.085
125,171
+0.16(+1.77%)
Mar 11, 2021
8.848
8.935
8.719
8.927
90,639
+0.20(+2.30%)
Mar 10, 2021
8.647
8.762
8.547
8.726
170,518
+0.15(+1.76%)
Mar 09, 2021
8.619
8.676
8.489
8.576
137,228
-0.04(-0.50%)
Mar 08, 2021
8.382
8.662
8.382
8.619
144,585
+0.14(+1.69%)
Mar 05, 2021
8.439
8.542
8.177
8.475
182,256
+0.31(+3.78%)
Mar 04, 2021
8.389
8.389
8.152
8.166
128,207
-0.17(-1.98%)
Mar 03, 2021
8.353
8.511
8.303
8.331
71,940
+0.04(+0.43%)
Mar 02, 2021
8.267
8.320
8.152
8.295
38,716
+0.00(+0.00%)
Mar 01, 2021
8.181
8.374
8.173
8.295
123,232
+0.22(+2.67%)
Feb 26, 2021
7.929
8.166
7.929
8.080
94,818
+0.11(+1.35%)
Feb 25, 2021
8.044
8.130
7.879
7.972
213,951
-0.04(-0.54%)
Feb 24, 2021
7.750
8.073
7.706
8.015
106,068
+0.34(+4.40%)
Feb 23, 2021
7.836
7.836
7.606
7.678
59,186
-0.11(-1.38%)
Feb 22, 2021
7.570
7.857
7.419
7.785
108,791
+0.32(+4.23%)
Feb 19, 2021
7.434
7.613
7.434
7.469
75,603
+0.05(+0.68%)
Feb 18, 2021
7.620
7.635
7.398
7.419
95,496
-0.19(-2.55%)
Feb 17, 2021
7.778
7.800
7.584
7.613
75,282
-0.20(-2.57%)
Feb 16, 2021
7.807
7.857
7.721
7.814
70,752
+0.06(+0.74%)
Feb 12, 2021
7.649
7.800
7.649
7.757
51,934
+0.09(+1.12%)
Feb 11, 2021
7.635
7.714
7.584
7.671
68,916
+0.06(+0.85%)
Feb 10, 2021
7.613
7.686
7.570
7.606
45,770
+0.04(+0.57%)
Feb 09, 2021
7.592
7.659
7.563
7.563
54,079
-0.09(-1.22%)
Feb 08, 2021
7.527
7.656
7.513
7.656
85,510
+0.17(+2.30%)
Feb 05, 2021
7.498
7.527
7.441
7.484
53,883
-0.01(-0.10%)
Feb 04, 2021
7.355
7.513
7.340
7.491
51,959
+0.11(+1.46%)
Feb 03, 2021
7.168
7.398
7.153
7.383
110,428
+0.16(+2.19%)
Feb 02, 2021
7.247
7.283
7.139
7.225
80,510
+0.07(+1.00%)
Feb 01, 2021
7.082
7.204
6.909
7.153
104,828
+0.08(+1.12%)
Jan 29, 2021
7.297
7.297
7.017
7.074
102,615
-0.25(-3.43%)
Jan 28, 2021
7.290
7.398
7.125
7.326
134,357
+0.04(+0.49%)
Jan 27, 2021
7.369
7.398
7.118
7.290
147,531
-0.19(-2.59%)
Jan 26, 2021
7.642
7.695
7.434
7.484
71,610
-0.09(-1.14%)
Jan 25, 2021
7.613
7.737
7.495
7.570
71,074
-0.14(-1.86%)
Jan 22, 2021
7.484
7.714
7.466
7.714
76,300
+0.08(+1.03%)
Jan 21, 2021
7.577
7.699
7.520
7.635
75,819
+0.06(+0.76%)
Jan 20, 2021
7.469
7.606
7.469
7.577
65,155
+0.08(+1.05%)
Jan 19, 2021
7.541
7.606
7.398
7.498
153,173
-0.10(-1.32%)
Jan 15, 2021
7.663
7.663
7.491
7.599
63,212
-0.14(-1.86%)
Jan 14, 2021
7.613
7.807
7.527
7.742
83,302
+0.19(+2.57%)
Jan 13, 2021
7.570
7.638
7.505
7.548
47,237
-0.04(-0.47%)
Jan 12, 2021
7.556
7.613
7.462
7.584
96,502
+0.06(+0.76%)
Jan 11, 2021
7.491
7.584
7.441
7.527
50,895
-0.04(-0.47%)
Jan 08, 2021
7.584
7.622
7.376
7.563
36,339
-0.02(-0.28%)
Jan 07, 2021
7.627
7.685
7.484
7.584
63,320
-0.06(-0.84%)
Jan 06, 2021
7.426
7.718
7.426
7.649
131,261
+0.34(+4.72%)
Jan 05, 2021
7.376
7.505
7.240
7.304
100,136
-0.07(-0.97%)
Jan 04, 2021
7.520
7.520
7.197
7.376
165,987
-0.14(-1.82%)
Dec 31, 2020
7.513
7.513
7.513
128,296
+0.04(+0.58%)
Dec 30, 2020
7.333
7.498
7.333
7.469
128,296
+0.09(+1.27%)
Dec 29, 2020
7.362
7.462
7.218
7.376
148,882
+0.01(+0.10%)
Dec 28, 2020
7.405
7.649
7.362
7.369
92,999
-0.07(-0.97%)
Dec 24, 2020
7.520
7.520
7.347
7.441
16,151
-0.04(-0.48%)
Dec 23, 2020
7.390
7.592
7.326
7.477
69,955
+0.07(+0.97%)
Dec 22, 2020
7.426
7.469
7.290
7.405
119,008
+0.04(+0.49%)
Dec 21, 2020
7.247
7.383
7.185
7.369
130,684
+0.08(+1.08%)
Dec 18, 2020
7.642
7.692
7.290
7.290
259,670
-0.33(-4.34%)
Dec 17, 2020
7.513
7.676
7.441
7.620
141,284
+0.14(+1.92%)
Dec 16, 2020
7.592
7.631
7.434
7.477
122,320
-0.12(-1.61%)
Dec 15, 2020
7.477
7.627
7.455
7.599
66,516
+0.15(+2.03%)
Dec 14, 2020
7.541
7.649
7.412
7.448
91,617
-0.06(-0.86%)
Dec 11, 2020
7.534
7.649
7.455
7.513
80,477
-0.06(-0.85%)
Dec 10, 2020
7.692
7.692
7.455
7.577
76,391
-0.11(-1.49%)
Dec 09, 2020
7.685
7.721
7.548
7.692
97,370
+0.09(+1.23%)
Dec 08, 2020
7.491
7.656
7.455
7.599
69,882
+0.09(+1.24%)
Dec 07, 2020
7.599
7.599
7.369
7.505
61,649
-0.07(-0.95%)
Dec 04, 2020
7.319
7.592
7.302
7.577
79,502
+0.32(+4.46%)
Dec 03, 2020
7.247
7.434
7.204
7.254
53,181
+0.04(+0.50%)
Dec 02, 2020
7.139
7.225
7.096
7.218
38,823
+0.08(+1.11%)
Dec 01, 2020
7.189
7.311
7.082
7.139
122,252
+0.01(+0.20%)
Nov 30, 2020
7.383
7.383
7.046
7.125
127,036
-0.24(-3.31%)
Nov 27, 2020
7.333
7.369
7.218
7.369
58,199
+0.05(+0.69%)
Nov 25, 2020
7.319
7.477
7.247
7.319
90,780
-0.07(-0.97%)
Nov 24, 2020
7.017
7.398
7.017
7.390
135,135
+0.36(+5.11%)
Nov 23, 2020
7.082
7.261
7.010
7.031
121,762
-0.01(-0.10%)
Nov 20, 2020
6.960
7.039
6.924
7.039
90,084
+0.01(+0.20%)
Nov 19, 2020
6.995
7.053
6.898
7.024
105,145
+0.03(+0.41%)
Nov 18, 2020
7.096
7.232
6.988
6.995
105,260
-0.08(-1.12%)
Nov 17, 2020
6.981
7.175
6.916
7.074
79,299
+0.01(+0.10%)
Nov 16, 2020
6.988
7.125
6.932
7.067
101,090
+0.18(+2.61%)
Nov 13, 2020
6.651
6.916
6.615
6.888
84,793
+0.33(+5.04%)
Nov 12, 2020
6.557
6.663
6.395
6.557
177,306
-0.10(-1.48%)
Nov 11, 2020
6.691
6.691
6.466
6.656
221,238
-0.04(-0.53%)
Nov 10, 2020
6.325
6.727
6.240
6.691
209,976
+0.42(+6.75%)
Nov 09, 2020
6.064
6.388
5.909
6.268
279,126
+0.47(+8.15%)
Nov 06, 2020
5.662
5.824
5.624
5.796
308,755
+0.18(+3.14%)
Nov 05, 2020
5.563
5.673
5.563
5.620
174,637
+0.04(+0.76%)
Nov 04, 2020
5.591
5.690
5.450
5.577
88,194
-0.08(-1.49%)
Nov 03, 2020
5.613
5.729
5.575
5.662
95,131
+0.12(+2.16%)
Nov 02, 2020
5.471
5.591
5.451
5.542
117,647
+0.13(+2.34%)
Oct 30, 2020
5.415
5.479
5.338
5.415
130,338
-0.01(-0.13%)
Oct 29, 2020
5.471
5.556
5.359
5.422
115,497
-0.08(-1.54%)
Oct 28, 2020
5.493
5.556
5.394
5.507
181,933
-0.08(-1.39%)
Oct 27, 2020
5.620
5.690
5.549
5.584
141,799
-0.04(-0.75%)
Oct 26, 2020
5.718
5.718
5.493
5.627
141,592
-0.13(-2.21%)
Oct 23, 2020
5.641
5.824
5.634
5.754
154,448
+0.13(+2.26%)
Oct 22, 2020
5.711
5.754
5.591
5.627
163,728
-0.05(-0.87%)
Oct 21, 2020
5.746
5.754
5.655
5.676
86,857
-0.08(-1.35%)
Oct 20, 2020
5.768
5.818
5.725
5.754
70,169
+0.05(+0.87%)
Oct 19, 2020
5.838
5.852
5.683
5.704
91,438
-0.13(-2.29%)
Oct 16, 2020
5.909
5.951
5.816
5.838
69,352
-0.08(-1.31%)
Oct 15, 2020
5.845
5.993
5.789
5.916
137,086
+0.06(+1.08%)
Oct 14, 2020
6.000
6.029
5.817
5.852
189,934
-0.16(-2.70%)
Oct 13, 2020
5.930
6.057
5.902
6.014
128,680
+0.01(+0.23%)
Oct 12, 2020
6.071
6.099
5.958
6.000
138,254
-0.08(-1.39%)
Oct 09, 2020
6.205
6.205
6.071
6.085
170,191
-0.04(-0.69%)
Oct 08, 2020
6.029
6.174
5.999
6.127
131,441
+0.10(+1.64%)
Oct 07, 2020
5.979
6.127
5.902
6.029
293,297
+0.09(+1.54%)
Oct 06, 2020
5.951
6.191
5.923
5.937
159,303
+0.01(+0.24%)
Oct 05, 2020
6.085
6.233
5.838
5.923
396,592
-0.23(-3.67%)
Oct 02, 2020
5.930
6.240
5.901
6.148
176,289
+0.02(+0.35%)
Oct 01, 2020
5.923
6.134
5.852
6.127
209,590
+0.28(+4.82%)
Sep 30, 2020
5.782
6.085
5.775
5.845
1,272,021
-0.01(-0.24%)
Sep 29, 2020
5.683
5.916
5.584
5.859
1,865,906
-0.11(-1.77%)
Sep 28, 2020
6.677
6.920
5.401
5.965
1,479,490
-0.61(-9.23%)
Sep 25, 2020
6.437
6.642
6.437
6.571
56,304
+0.08(+1.30%)
Sep 24, 2020
6.303
6.635
6.212
6.487
120,362
+0.18(+2.79%)
Sep 23, 2020
6.691
6.748
6.275
6.311
218,989
-0.38(-5.69%)
Sep 22, 2020
6.635
6.727
6.508
6.691
68,319
+0.08(+1.28%)
Sep 21, 2020
6.804
6.804
6.536
6.607
132,247
-0.25(-3.70%)
Sep 18, 2020
6.896
6.987
6.776
6.861
177,566
+0.04(+0.52%)
Sep 17, 2020
6.748
6.851
6.720
6.825
62,745
+0.03(+0.41%)
Sep 16, 2020
6.628
6.896
6.600
6.797
89,817
+0.19(+2.88%)
Sep 15, 2020
6.670
6.712
6.586
6.607
77,852
+0.00(+0.00%)
Sep 14, 2020
6.494
6.691
6.424
6.607
78,093
+0.13(+1.96%)
Sep 11, 2020
6.494
6.494
6.318
6.480
78,146
+0.01(+0.11%)
Sep 10, 2020
6.621
6.635
6.459
6.473
71,673
-0.11(-1.71%)
Sep 09, 2020
6.628
6.628
6.504
6.586
115,328
+0.04(+0.54%)
Sep 08, 2020
6.346
6.600
6.289
6.550
112,002
+0.16(+2.43%)
Sep 04, 2020
6.353
6.423
6.212
6.395
154,164
+0.15(+2.37%)
Sep 03, 2020
6.466
6.515
6.226
6.247
125,262
-0.24(-3.70%)
Sep 02, 2020
6.508
6.550
6.420
6.487
73,555
-0.01(-0.22%)
Sep 01, 2020
6.367
6.564
6.339
6.501
82,056
+0.07(+1.10%)
Aug 31, 2020
6.635
6.645
6.296
6.430
158,709
-0.17(-2.56%)
Aug 28, 2020
6.642
6.642
6.561
6.600
73,040
+0.04(+0.54%)
Aug 27, 2020
6.522
6.712
6.522
6.564
97,698
-0.02(-0.32%)
Aug 26, 2020
6.987
6.987
6.564
6.586
149,047
-0.39(-5.56%)
Aug 25, 2020
7.100
7.100
6.910
6.973
82,162
-0.02(-0.30%)
Aug 24, 2020
6.931
7.157
6.818
6.994
122,187
+0.11(+1.64%)
Aug 21, 2020
6.649
6.931
6.550
6.882
296,842
+0.27(+4.05%)
Aug 20, 2020
6.684
6.691
6.550
6.614
109,655
-0.01(-0.21%)
Aug 19, 2020
6.600
6.739
6.543
6.628
105,166
+0.02(+0.32%)
Aug 18, 2020
6.712
6.783
6.578
6.607
123,750
-0.14(-2.09%)
Aug 17, 2020
6.804
6.811
6.663
6.748
82,430
-0.05(-0.73%)
Aug 14, 2020
6.677
6.910
6.614
6.797
78,571
+0.06(+0.94%)
Aug 13, 2020
6.797
6.896
6.684
6.734
166,198
-0.06(-0.93%)
Aug 12, 2020
6.998
7.033
6.686
6.797
131,137
-0.08(-1.21%)
Aug 11, 2020
6.859
7.074
6.783
6.880
160,310
+0.08(+1.22%)
Aug 10, 2020
6.638
6.873
6.638
6.797
127,873
+0.23(+3.48%)
Aug 07, 2020
6.458
6.572
6.333
6.568
88,905
+0.06(+0.85%)
Aug 06, 2020
6.506
6.610
6.471
6.513
118,914
-0.08(-1.26%)
Aug 05, 2020
6.402
6.617
6.236
6.596
254,430
+0.47(+7.69%)
Aug 04, 2020
6.056
6.132
5.966
6.125
109,765
+0.08(+1.38%)
Aug 03, 2020
5.959
6.083
5.862
6.042
160,536
+0.07(+1.16%)
Jul 31, 2020
5.931
5.979
5.803
5.973
144,904
+0.04(+0.70%)
Jul 30, 2020
5.903
6.007
5.813
5.931
74,439
-0.06(-0.93%)
Jul 29, 2020
5.910
6.000
5.862
5.986
83,236
+0.10(+1.77%)
Jul 28, 2020
5.903
6.028
5.862
5.882
179,050
-0.06(-1.05%)
Jul 27, 2020
6.007
6.063
5.896
5.945
99,496
-0.07(-1.15%)
Jul 24, 2020
6.146
6.201
5.952
6.014
176,800
-0.15(-2.36%)
Jul 23, 2020
6.291
6.402
6.139
6.160
100,828
-0.15(-2.31%)
Jul 22, 2020
6.264
6.402
6.194
6.305
143,527
+0.06(+1.00%)
Jul 21, 2020
6.021
6.243
6.014
6.243
172,967
+0.24(+3.92%)
Jul 20, 2020
6.167
6.167
5.959
6.007
124,824
-0.01(-0.12%)
Jul 17, 2020
6.042
6.097
5.979
6.014
139,420
-0.03(-0.57%)
Jul 16, 2020
6.000
6.173
5.959
6.049
117,558
+0.02(+0.34%)
Jul 15, 2020
5.765
6.125
5.744
6.028
245,390
+0.37(+6.49%)
Jul 14, 2020
5.543
5.779
5.515
5.661
151,324
+0.12(+2.13%)
Jul 13, 2020
5.564
5.640
5.515
5.543
254,453
-0.10(-1.72%)
Jul 10, 2020
5.550
5.688
5.501
5.640
223,418
+0.06(+0.99%)
Jul 09, 2020
5.993
5.993
5.557
5.585
210,407
-0.43(-7.14%)
Jul 08, 2020
5.848
6.028
5.751
6.014
177,519
+0.13(+2.24%)
Jul 07, 2020
6.076
6.076
5.848
5.882
147,180
-0.30(-4.93%)
Jul 06, 2020
6.139
6.250
6.014
6.187
223,311
+0.17(+2.76%)
Jul 02, 2020
6.340
6.347
5.993
6.021
183,006
-0.18(-2.91%)
Jul 01, 2020
6.374
6.471
6.201
6.201
136,579
-0.17(-2.72%)
Jun 30, 2020
6.312
6.395
6.208
6.374
205,595
+0.02(+0.33%)
Jun 29, 2020
6.146
6.471
6.087
6.354
273,165
+0.26(+4.20%)
Jun 26, 2020
6.361
6.444
6.076
6.097
776,191
-0.33(-5.07%)
Jun 25, 2020
6.229
6.437
6.180
6.423
149,791
+0.18(+2.89%)
Jun 24, 2020
6.277
6.288
6.000
6.243
193,804
-0.15(-2.38%)
Jun 23, 2020
6.291
6.513
6.173
6.395
212,010
+0.19(+3.13%)
Jun 22, 2020
6.111
6.347
6.110
6.201
262,622
-0.04(-0.67%)
Jun 19, 2020
6.305
6.447
6.097
6.243
587,411
+0.02(+0.33%)
Jun 18, 2020
6.312
6.458
6.201
6.222
306,858
-0.20(-3.13%)
Jun 17, 2020
6.686
6.693
6.416
6.423
247,705
-0.24(-3.54%)
Jun 16, 2020
6.631
6.825
6.444
6.658
196,058
+0.21(+3.22%)
Jun 15, 2020
6.160
6.575
6.132
6.451
205,201
+0.03(+0.43%)
Jun 12, 2020
6.402
6.541
6.111
6.423
325,169
+0.33(+5.46%)
Jun 11, 2020
6.298
6.534
5.903
6.090
217,730
-0.55(-8.25%)
Jun 10, 2020
6.749
6.970
6.361
6.638
159,823
-0.11(-1.64%)
Jun 09, 2020
7.254
7.342
6.645
6.749
306,509
-0.67(-9.06%)
Jun 08, 2020
7.019
7.726
7.019
7.421
307,418
+0.59(+8.62%)
Jun 05, 2020
6.679
7.337
6.679
6.832
379,147
+0.27(+4.12%)
Jun 04, 2020
6.388
6.672
6.340
6.561
273,593
+0.21(+3.27%)
Jun 03, 2020
6.139
6.430
6.139
6.354
212,979
+0.33(+5.40%)
Jun 02, 2020
6.028
6.160
6.007
6.028
472,348
+0.08(+1.28%)
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.