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
Seritage Growth Properties
(NY:
SRG
)
9.395
-0.015 (-0.16%)
Streaming Delayed Price
Updated: 3:25 PM EDT, May 7, 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
9.350
9.420
9.300
9.340
280,485
-0.01(-0.11%)
Apr 29, 2024
9.320
9.390
9.315
9.350
310,510
+0.03(+0.32%)
Apr 26, 2024
9.490
9.540
9.310
9.320
368,993
-0.12(-1.27%)
Apr 25, 2024
9.360
9.445
9.300
9.440
214,738
+0.01(+0.11%)
Apr 24, 2024
9.400
9.460
9.360
9.430
178,546
-0.05(-0.53%)
Apr 23, 2024
9.360
9.535
9.360
9.480
356,717
+0.19(+2.05%)
Apr 22, 2024
9.370
9.415
9.290
9.290
289,989
-0.05(-0.54%)
Apr 19, 2024
9.240
9.410
9.240
9.340
455,365
+0.06(+0.65%)
Apr 18, 2024
9.290
9.355
9.230
9.280
497,502
+0.01(+0.11%)
Apr 17, 2024
9.250
9.355
9.210
9.270
351,015
+0.06(+0.65%)
Apr 16, 2024
9.140
9.250
9.100
9.210
354,390
+0.00(+0.00%)
Apr 15, 2024
9.400
9.400
9.180
9.210
960,128
-0.15(-1.60%)
Apr 12, 2024
9.340
9.425
9.290
9.360
458,983
-0.02(-0.21%)
Apr 11, 2024
9.510
9.510
9.250
9.380
508,451
-0.07(-0.74%)
Apr 10, 2024
9.800
9.800
9.331
9.450
652,625
-0.41(-4.16%)
Apr 09, 2024
9.670
9.870
9.650
9.860
432,800
+0.18(+1.86%)
Apr 08, 2024
9.640
9.680
9.530
9.680
230,617
+0.10(+1.04%)
Apr 05, 2024
9.640
9.670
9.500
9.580
231,805
-0.06(-0.62%)
Apr 04, 2024
9.670
9.840
9.570
9.640
391,428
+0.02(+0.21%)
Apr 03, 2024
9.690
9.750
9.500
9.620
228,424
-0.07(-0.72%)
Apr 02, 2024
9.490
9.710
9.229
9.690
613,811
+0.08(+0.83%)
Apr 01, 2024
9.630
9.780
9.585
9.610
492,278
-0.04(-0.41%)
Mar 28, 2024
9.440
9.665
9.430
9.650
583,549
+0.26(+2.77%)
Mar 27, 2024
9.300
9.415
9.270
9.390
367,831
+0.17(+1.84%)
Mar 26, 2024
9.210
9.315
9.195
9.220
175,784
+0.07(+0.77%)
Mar 25, 2024
9.140
9.230
9.130
9.150
167,044
+0.05(+0.55%)
Mar 22, 2024
9.160
9.190
9.070
9.100
157,556
-0.03(-0.33%)
Mar 21, 2024
9.160
9.250
9.040
9.130
272,428
-0.01(-0.11%)
Mar 20, 2024
8.940
9.190
8.940
9.140
266,849
+0.18(+2.01%)
Mar 19, 2024
8.830
9.080
8.800
8.960
436,115
+0.16(+1.82%)
Mar 18, 2024
8.940
8.940
8.660
8.800
706,495
-0.17(-1.90%)
Mar 15, 2024
9.090
9.190
8.970
8.970
519,986
-0.17(-1.86%)
Mar 14, 2024
9.250
9.250
8.960
9.140
580,798
-0.11(-1.19%)
Mar 13, 2024
9.280
9.360
9.190
9.250
322,946
-0.06(-0.64%)
Mar 12, 2024
9.360
9.360
9.260
9.310
300,892
-0.05(-0.53%)
Mar 11, 2024
9.420
9.460
9.340
9.360
313,031
-0.07(-0.74%)
Mar 08, 2024
9.390
9.473
9.310
9.430
174,285
+0.06(+0.64%)
Mar 07, 2024
9.430
9.450
9.325
9.370
220,246
-0.01(-0.11%)
Mar 06, 2024
9.430
9.460
9.370
9.380
210,601
-0.01(-0.11%)
Mar 05, 2024
9.490
9.500
9.380
9.390
221,500
-0.15(-1.57%)
Mar 04, 2024
9.500
9.610
9.390
9.540
241,979
+0.03(+0.32%)
Mar 01, 2024
9.420
9.510
9.335
9.510
187,869
+0.08(+0.85%)
Feb 29, 2024
9.550
9.590
9.390
9.430
233,389
-0.04(-0.42%)
Feb 28, 2024
9.530
9.620
9.450
9.470
228,062
-0.12(-1.25%)
Feb 27, 2024
9.570
9.620
9.560
9.590
187,379
+0.02(+0.21%)
Feb 26, 2024
9.500
9.625
9.450
9.570
246,300
+0.08(+0.84%)
Feb 23, 2024
9.660
9.670
9.450
9.490
244,389
-0.15(-1.56%)
Feb 22, 2024
9.620
9.720
9.570
9.640
406,736
+0.07(+0.73%)
Feb 21, 2024
9.470
9.570
9.410
9.570
187,642
+0.10(+1.06%)
Feb 20, 2024
9.500
9.595
9.450
9.470
239,314
-0.11(-1.15%)
Feb 16, 2024
9.560
9.650
9.400
9.580
422,885
-0.01(-0.10%)
Feb 15, 2024
9.500
9.590
9.455
9.590
343,031
+0.11(+1.16%)
Feb 14, 2024
9.460
9.515
9.410
9.480
199,460
+0.10(+1.07%)
Feb 13, 2024
9.350
9.410
9.200
9.380
360,135
-0.15(-1.57%)
Feb 12, 2024
9.540
9.640
9.500
9.530
222,054
+0.00(+0.00%)
Feb 09, 2024
9.370
9.565
9.370
9.530
397,431
-0.02(-0.21%)
Feb 08, 2024
9.470
9.630
9.460
9.550
191,253
+0.05(+0.53%)
Feb 07, 2024
9.480
9.525
9.380
9.500
241,651
+0.01(+0.11%)
Feb 06, 2024
9.290
9.505
9.280
9.490
423,789
+0.22(+2.37%)
Feb 05, 2024
9.180
9.295
9.180
9.270
192,603
+0.02(+0.22%)
Feb 02, 2024
9.280
9.280
9.150
9.250
219,371
-0.09(-0.96%)
Feb 01, 2024
9.170
9.360
9.050
9.340
288,562
+0.19(+2.08%)
Jan 31, 2024
9.340
9.420
9.140
9.150
405,336
-0.16(-1.72%)
Jan 30, 2024
9.260
9.330
9.210
9.310
315,058
-0.04(-0.43%)
Jan 29, 2024
9.330
9.370
9.250
9.350
200,852
+0.00(+0.00%)
Jan 26, 2024
9.310
9.360
9.230
9.350
249,018
+0.08(+0.86%)
Jan 25, 2024
9.260
9.330
9.200
9.270
257,712
+0.03(+0.32%)
Jan 24, 2024
9.530
9.540
9.210
9.240
415,067
-0.19(-2.01%)
Jan 23, 2024
9.560
9.580
9.275
9.430
400,629
-0.05(-0.53%)
Jan 22, 2024
9.430
9.650
9.380
9.480
513,983
-0.12(-1.25%)
Jan 19, 2024
9.580
9.670
9.500
9.600
717,098
+0.07(+0.73%)
Jan 18, 2024
9.630
9.630
9.441
9.530
257,188
-0.05(-0.52%)
Jan 17, 2024
9.500
9.590
9.475
9.580
335,821
+0.06(+0.63%)
Jan 16, 2024
9.450
9.550
9.410
9.520
285,336
-0.03(-0.31%)
Jan 12, 2024
9.550
9.750
9.520
9.550
300,836
+0.05(+0.53%)
Jan 11, 2024
9.310
9.530
9.270
9.500
368,026
+0.14(+1.50%)
Jan 10, 2024
9.590
9.670
9.310
9.360
652,132
-0.23(-2.40%)
Jan 09, 2024
9.330
9.600
9.320
9.590
363,296
+0.17(+1.80%)
Jan 08, 2024
9.320
9.480
9.250
9.420
205,774
+0.13(+1.40%)
Jan 05, 2024
9.190
9.350
9.190
9.290
256,124
+0.01(+0.11%)
Jan 04, 2024
9.270
9.390
9.235
9.280
321,253
-0.05(-0.54%)
Jan 03, 2024
9.230
9.420
9.130
9.330
307,195
-0.07(-0.74%)
Jan 02, 2024
9.300
9.485
9.300
9.400
169,787
+0.05(+0.53%)
Dec 29, 2023
9.600
9.670
9.340
9.350
369,180
-0.33(-3.41%)
Dec 28, 2023
9.640
9.730
9.580
9.680
353,188
+0.12(+1.26%)
Dec 27, 2023
9.520
9.645
9.400
9.560
322,704
+0.12(+1.27%)
Dec 26, 2023
9.340
9.515
9.330
9.440
373,561
+0.06(+0.64%)
Dec 22, 2023
9.480
9.530
9.260
9.380
406,665
-0.09(-0.95%)
Dec 21, 2023
9.230
9.495
9.230
9.470
367,729
+0.28(+3.05%)
Dec 20, 2023
9.120
9.480
9.010
9.190
715,362
+0.07(+0.77%)
Dec 19, 2023
8.990
9.135
8.955
9.120
354,808
+0.17(+1.90%)
Dec 18, 2023
9.140
9.140
8.875
8.950
477,587
-0.01(-0.11%)
Dec 15, 2023
9.050
9.050
8.780
8.960
622,792
-0.07(-0.78%)
Dec 14, 2023
9.250
9.330
8.970
9.030
545,680
-0.11(-1.20%)
Dec 13, 2023
8.960
9.180
8.765
9.140
669,606
+0.20(+2.24%)
Dec 12, 2023
9.080
9.080
8.860
8.940
460,667
-0.12(-1.32%)
Dec 11, 2023
9.130
9.190
9.030
9.060
340,996
-0.12(-1.31%)
Dec 08, 2023
9.140
9.260
9.080
9.180
349,149
+0.04(+0.44%)
Dec 07, 2023
9.080
9.190
9.000
9.140
261,255
+0.06(+0.66%)
Dec 06, 2023
9.200
9.300
9.030
9.080
278,080
-0.12(-1.30%)
Dec 05, 2023
9.230
9.290
9.140
9.200
221,641
-0.05(-0.54%)
Dec 04, 2023
9.150
9.270
9.130
9.250
430,920
+0.11(+1.20%)
Dec 01, 2023
8.970
9.215
8.730
9.140
307,687
+0.15(+1.67%)
Nov 30, 2023
9.070
9.080
8.888
8.990
201,765
-0.06(-0.66%)
Nov 29, 2023
9.120
9.230
9.015
9.050
241,211
-0.05(-0.55%)
Nov 28, 2023
9.040
9.110
8.980
9.100
201,382
-0.01(-0.11%)
Nov 27, 2023
9.000
9.195
8.960
9.110
462,405
+0.08(+0.89%)
Nov 24, 2023
8.870
9.095
8.870
9.030
93,415
+0.07(+0.78%)
Nov 22, 2023
8.960
8.990
8.880
8.960
107,492
+0.04(+0.45%)
Nov 21, 2023
8.950
8.995
8.860
8.920
214,049
-0.13(-1.44%)
Nov 20, 2023
9.100
9.205
8.970
9.050
156,899
+0.05(+0.56%)
Nov 17, 2023
8.910
9.010
8.790
9.000
334,566
+0.06(+0.67%)
Nov 16, 2023
9.130
9.130
8.895
8.940
313,975
-0.16(-1.76%)
Nov 15, 2023
9.130
9.280
9.060
9.100
514,404
+0.01(+0.11%)
Nov 14, 2023
9.300
9.330
9.020
9.090
662,733
+0.06(+0.66%)
Nov 13, 2023
8.990
9.170
8.940
9.030
597,857
+0.02(+0.22%)
Nov 10, 2023
8.750
9.130
8.690
9.010
1,048,590
+0.37(+4.28%)
Nov 09, 2023
8.250
8.890
7.705
8.640
2,038,598
+1.20(+16.13%)
Nov 08, 2023
7.520
7.520
7.380
7.440
169,089
-0.02(-0.27%)
Nov 07, 2023
7.450
7.520
7.391
7.460
149,279
-0.05(-0.67%)
Nov 06, 2023
7.840
7.840
7.485
7.510
184,719
-0.31(-3.96%)
Nov 03, 2023
7.650
7.995
7.650
7.820
374,362
+0.28(+3.71%)
Nov 02, 2023
7.400
7.630
7.400
7.540
307,507
+0.29(+4.00%)
Nov 01, 2023
7.270
7.270
7.130
7.250
162,566
+0.01(+0.14%)
Oct 31, 2023
7.270
7.280
7.070
7.240
176,982
+0.05(+0.70%)
Oct 30, 2023
7.170
7.250
7.080
7.190
153,786
+0.07(+0.98%)
Oct 27, 2023
7.380
7.380
7.100
7.120
360,521
-0.26(-3.52%)
Oct 26, 2023
7.390
7.490
7.350
7.380
126,709
+0.02(+0.27%)
Oct 25, 2023
7.340
7.409
7.260
7.360
204,985
-0.04(-0.54%)
Oct 24, 2023
7.500
7.540
7.390
7.400
208,698
-0.01(-0.13%)
Oct 23, 2023
7.510
7.575
7.410
7.410
302,489
-0.16(-2.11%)
Oct 20, 2023
7.540
7.595
7.510
7.570
150,445
+0.02(+0.26%)
Oct 19, 2023
7.670
7.770
7.535
7.550
181,420
-0.17(-2.20%)
Oct 18, 2023
7.820
7.825
7.661
7.720
233,400
-0.20(-2.53%)
Oct 17, 2023
7.720
8.070
7.720
7.920
327,114
+0.17(+2.19%)
Oct 16, 2023
7.730
7.820
7.670
7.750
194,112
+0.03(+0.39%)
Oct 13, 2023
7.750
7.800
7.660
7.720
160,153
+0.01(+0.13%)
Oct 12, 2023
7.800
7.860
7.630
7.710
292,572
-0.11(-1.41%)
Oct 11, 2023
7.720
7.890
7.665
7.820
249,697
+0.15(+1.96%)
Oct 10, 2023
7.500
7.745
7.500
7.670
251,463
+0.15(+1.99%)
Oct 09, 2023
7.330
7.530
7.330
7.520
148,212
+0.03(+0.40%)
Oct 06, 2023
7.420
7.560
7.362
7.490
159,215
+0.01(+0.13%)
Oct 05, 2023
7.400
7.490
7.325
7.480
146,920
+0.09(+1.22%)
Oct 04, 2023
7.330
7.420
7.250
7.390
185,324
+0.04(+0.54%)
Oct 03, 2023
7.390
7.420
7.200
7.350
311,609
-0.12(-1.61%)
Oct 02, 2023
7.730
7.760
7.405
7.470
305,221
-0.27(-3.49%)
Sep 29, 2023
7.650
7.800
7.630
7.740
286,232
+0.19(+2.52%)
Sep 28, 2023
7.380
7.570
7.280
7.550
218,090
+0.18(+2.44%)
Sep 27, 2023
7.290
7.660
7.285
7.370
748,969
+0.18(+2.50%)
Sep 26, 2023
7.210
7.295
7.140
7.190
688,576
-0.11(-1.51%)
Sep 25, 2023
7.260
7.315
7.220
7.300
340,384
-0.04(-0.54%)
Sep 22, 2023
7.400
7.535
7.340
7.340
454,644
-0.08(-1.08%)
Sep 21, 2023
7.500
7.555
7.420
7.420
370,865
-0.18(-2.37%)
Sep 20, 2023
7.650
7.700
7.600
7.600
298,396
-0.01(-0.13%)
Sep 19, 2023
7.680
7.690
7.605
7.610
172,056
-0.05(-0.65%)
Sep 18, 2023
7.800
7.800
7.640
7.660
181,085
-0.12(-1.54%)
Sep 15, 2023
7.790
7.850
7.700
7.780
249,579
-0.05(-0.64%)
Sep 14, 2023
7.740
7.850
7.720
7.830
266,656
+0.17(+2.22%)
Sep 13, 2023
7.680
7.765
7.640
7.660
248,824
-0.02(-0.26%)
Sep 12, 2023
7.640
7.720
7.630
7.680
418,052
+0.03(+0.39%)
Sep 11, 2023
7.570
7.741
7.540
7.650
259,343
+0.14(+1.86%)
Sep 08, 2023
7.650
7.650
7.490
7.510
465,164
-0.13(-1.70%)
Sep 07, 2023
7.440
7.691
7.430
7.640
316,474
+0.16(+2.14%)
Sep 06, 2023
7.500
7.550
7.420
7.480
159,327
-0.02(-0.27%)
Sep 05, 2023
7.480
7.520
7.360
7.500
375,923
-0.06(-0.79%)
Sep 01, 2023
7.610
7.660
7.490
7.560
246,519
+0.01(+0.13%)
Aug 31, 2023
7.800
7.860
7.550
7.550
386,020
-0.21(-2.71%)
Aug 30, 2023
7.750
7.900
7.750
7.760
303,236
-0.04(-0.51%)
Aug 29, 2023
7.620
7.810
7.550
7.800
381,803
+0.20(+2.63%)
Aug 28, 2023
7.500
7.755
7.500
7.600
365,620
+0.16(+2.15%)
Aug 25, 2023
7.570
7.630
7.395
7.440
385,339
-0.12(-1.59%)
Aug 24, 2023
7.580
7.749
7.550
7.560
306,770
-0.13(-1.69%)
Aug 23, 2023
7.460
7.718
7.430
7.690
344,982
+0.19(+2.53%)
Aug 22, 2023
7.690
7.720
7.490
7.500
520,295
-0.16(-2.09%)
Aug 21, 2023
7.850
7.870
7.400
7.660
1,117,041
-0.29(-3.65%)
Aug 18, 2023
7.730
8.020
7.700
7.950
521,629
+0.18(+2.32%)
Aug 17, 2023
7.940
7.950
7.755
7.770
654,264
-0.19(-2.39%)
Aug 16, 2023
7.980
8.070
7.915
7.960
393,502
-0.07(-0.87%)
Aug 15, 2023
8.550
8.820
7.835
8.030
1,614,073
-0.86(-9.67%)
Aug 14, 2023
8.830
8.940
8.690
8.890
339,799
-0.01(-0.11%)
Aug 11, 2023
9.070
9.090
8.790
8.900
766,538
-0.30(-3.26%)
Aug 10, 2023
9.230
9.260
9.160
9.200
165,203
+0.00(+0.00%)
Aug 09, 2023
9.210
9.300
9.050
9.200
297,215
-0.13(-1.39%)
Aug 08, 2023
9.230
9.330
9.130
9.330
189,236
+0.05(+0.54%)
Aug 07, 2023
9.270
9.330
9.170
9.280
179,453
+0.07(+0.76%)
Aug 04, 2023
9.130
9.350
9.110
9.210
200,168
+0.11(+1.21%)
Aug 03, 2023
9.130
9.155
8.970
9.100
366,867
-0.13(-1.41%)
Aug 02, 2023
9.260
9.310
9.030
9.230
233,242
-0.15(-1.60%)
Aug 01, 2023
9.320
9.445
9.320
9.380
159,165
-0.01(-0.11%)
Jul 31, 2023
9.310
9.410
9.240
9.390
189,263
+0.10(+1.08%)
Jul 28, 2023
9.280
9.370
9.210
9.290
295,399
+0.14(+1.53%)
Jul 27, 2023
9.340
9.340
9.125
9.150
296,380
-0.10(-1.08%)
Jul 26, 2023
9.210
9.300
9.140
9.250
184,118
+0.03(+0.33%)
Jul 25, 2023
9.230
9.315
9.180
9.220
204,384
-0.04(-0.43%)
Jul 24, 2023
9.340
9.390
9.230
9.260
142,251
-0.06(-0.64%)
Jul 21, 2023
9.270
9.430
9.130
9.320
253,308
+0.15(+1.64%)
Jul 20, 2023
9.160
9.190
9.110
9.170
203,551
-0.05(-0.54%)
Jul 19, 2023
9.260
9.350
9.193
9.220
232,620
+0.02(+0.22%)
Jul 18, 2023
9.100
9.230
9.068
9.200
206,368
+0.13(+1.43%)
Jul 17, 2023
9.200
9.340
9.025
9.070
266,523
-0.22(-2.37%)
Jul 14, 2023
9.600
9.600
9.205
9.290
333,661
-0.40(-4.13%)
Jul 13, 2023
9.600
9.735
9.460
9.690
470,673
+0.14(+1.47%)
Jul 12, 2023
9.860
9.920
9.530
9.550
407,213
+0.07(+0.74%)
Jul 11, 2023
9.390
9.600
9.390
9.480
423,201
+0.14(+1.50%)
Jul 10, 2023
9.140
9.350
9.120
9.340
300,404
+0.16(+1.74%)
Jul 07, 2023
9.090
9.380
9.090
9.180
351,885
+0.08(+0.88%)
Jul 06, 2023
8.950
9.115
8.850
9.100
926,231
+0.07(+0.78%)
Jul 05, 2023
9.040
9.165
8.910
9.030
618,784
+0.02(+0.22%)
Jul 03, 2023
8.940
9.010
8.835
9.010
184,428
+0.09(+1.01%)
Jun 30, 2023
9.060
9.120
8.849
8.920
790,067
-0.02(-0.22%)
Jun 29, 2023
8.800
8.980
8.800
8.940
249,344
+0.17(+1.94%)
Jun 28, 2023
8.780
8.790
8.680
8.770
317,915
+0.02(+0.23%)
Jun 27, 2023
8.420
8.780
8.410
8.750
473,701
+0.34(+4.04%)
Jun 26, 2023
8.210
8.440
8.210
8.410
250,372
+0.17(+2.06%)
Jun 23, 2023
8.100
8.350
8.080
8.240
488,428
-0.01(-0.12%)
Jun 22, 2023
8.210
8.265
8.125
8.250
325,137
+0.00(+0.00%)
Jun 21, 2023
8.380
8.380
8.215
8.250
473,859
-0.17(-2.02%)
Jun 20, 2023
8.480
8.520
8.300
8.420
414,783
-0.01(-0.12%)
Jun 16, 2023
8.460
8.490
8.330
8.430
531,211
-0.04(-0.47%)
Jun 15, 2023
8.400
8.505
8.360
8.470
416,797
+0.05(+0.59%)
Jun 14, 2023
8.460
8.489
8.400
8.420
563,375
-0.05(-0.59%)
Jun 13, 2023
8.620
8.670
8.425
8.470
277,951
-0.05(-0.59%)
Jun 12, 2023
8.540
8.700
8.460
8.520
284,640
-0.02(-0.23%)
Jun 09, 2023
8.600
8.600
8.410
8.540
186,274
-0.04(-0.47%)
Jun 08, 2023
8.600
8.630
8.500
8.580
209,421
+0.00(+0.00%)
Jun 07, 2023
8.400
8.625
8.400
8.580
466,066
+0.28(+3.37%)
Jun 06, 2023
7.820
8.355
7.780
8.300
540,541
+0.47(+6.00%)
Jun 05, 2023
7.850
7.970
7.780
7.830
392,376
-0.01(-0.13%)
Jun 02, 2023
7.750
7.939
7.710
7.840
645,362
+0.13(+1.69%)
Jun 01, 2023
7.450
7.790
7.390
7.710
702,147
+0.27(+3.63%)
May 31, 2023
7.470
7.560
7.380
7.440
278,769
-0.09(-1.20%)
May 30, 2023
7.460
7.590
7.420
7.530
369,222
+0.13(+1.76%)
May 26, 2023
7.260
7.540
7.260
7.400
340,658
+0.10(+1.37%)
May 25, 2023
7.250
7.400
7.195
7.300
477,316
+0.05(+0.69%)
May 24, 2023
7.400
7.440
7.105
7.250
1,072,554
-0.19(-2.55%)
May 23, 2023
7.650
7.860
7.430
7.440
585,668
-0.21(-2.75%)
May 22, 2023
7.500
7.790
7.480
7.650
729,684
+0.19(+2.55%)
May 19, 2023
7.500
7.580
7.370
7.460
373,696
-0.05(-0.67%)
May 18, 2023
7.620
7.685
7.435
7.510
278,524
-0.11(-1.44%)
May 17, 2023
7.510
7.710
7.420
7.620
550,805
+0.15(+2.01%)
May 16, 2023
7.530
7.540
7.395
7.470
509,868
-0.13(-1.71%)
May 15, 2023
7.560
7.710
7.500
7.600
461,126
+0.06(+0.80%)
May 12, 2023
7.510
7.630
7.490
7.540
534,075
+0.05(+0.67%)
May 11, 2023
7.650
7.680
7.400
7.490
455,096
-0.30(-3.85%)
May 10, 2023
7.680
7.880
7.550
7.790
523,264
+0.27(+3.59%)
May 09, 2023
7.580
7.640
7.430
7.520
304,721
-0.11(-1.44%)
May 08, 2023
7.660
7.690
7.530
7.630
319,907
-0.04(-0.52%)
May 05, 2023
7.580
7.740
7.580
7.670
337,273
+0.21(+2.82%)
May 04, 2023
7.620
7.630
7.320
7.460
516,537
-0.24(-3.12%)
May 03, 2023
7.430
7.910
7.415
7.700
672,980
+0.29(+3.91%)
May 02, 2023
7.530
7.618
7.400
7.410
568,009
-0.19(-2.50%)
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.