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
Onesmart International Education Group Ltd A ADR
(NY:
ONE
)
1.340
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 29, 2022
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 (%)
Jan 31, 2022
3.720
3.800
101,230
+0.05(+1.33%)
Jan 28, 2022
3.710
3.800
3.550
3.750
94,972
-0.05(-1.32%)
Jan 27, 2022
3.800
3.840
3.520
3.800
172,298
+0.04(+1.06%)
Jan 26, 2022
3.590
3.798
3.362
3.760
146,742
-0.03(-0.79%)
Jan 25, 2022
3.950
3.970
3.300
3.790
1,012,211
+0.02(+0.53%)
Jan 24, 2022
2.390
3.870
2.380
3.770
2,934,475
+3.61(+2316.67%)
Jan 21, 2022
0.1625
0.1625
0.1420
0.1560
4,596,191
-0.00(-1.89%)
Jan 20, 2022
0.1750
0.1850
0.1520
0.1590
12,887,121
-0.00(-0.56%)
Jan 19, 2022
0.1442
0.1690
0.1442
0.1599
8,957,308
+0.01(+3.43%)
Jan 18, 2022
0.1550
0.1600
0.1000
0.1546
21,110,480
-0.03(-17.41%)
Jan 14, 2022
0.1872
0
-0.01(-5.74%)
Jan 13, 2022
0.2000
0.2028
0.1900
0.1986
7,945,144
-0.00(-2.17%)
Jan 12, 2022
0.2048
0.2090
0.1931
0.2030
13,461,451
+0.01(+2.78%)
Jan 11, 2022
0.2239
0.2357
0.1960
0.1975
34,102,232
+0.00(+1.75%)
Jan 10, 2022
0.3031
0.3035
0.1893
0.1941
19,536,092
-0.10(-33.09%)
Jan 07, 2022
0.3468
0.4500
0.2700
0.2901
34,986,208
+0.02(+5.53%)
Jan 06, 2022
0.3700
0.4002
0.1340
0.2749
13,854,979
-0.13(-31.31%)
Oct 11, 2021
0.4002
0.4002
0.4002
0
+0.02(+4.49%)
Oct 08, 2021
0.3807
0.4090
0.3798
0.3830
2,685,763
+0.00(+0.79%)
Oct 07, 2021
0.4000
0.3980
0.3706
0.3800
4,439,634
-0.02(-5.00%)
Oct 06, 2021
0.3772
0.4099
0.3772
0.4000
2,015,351
-0.01(-2.44%)
Oct 05, 2021
0.4221
0.4350
0.3803
0.4100
4,099,559
-0.02(-5.29%)
Oct 04, 2021
0.4597
0.4640
0.4214
0.4329
1,495,870
-0.01(-2.72%)
Oct 01, 2021
0.4800
0.4800
0.4200
0.4450
2,575,569
-0.04(-9.18%)
Sep 30, 2021
0.4400
0.4990
0.4365
0.4900
10,025,904
+0.06(+14.89%)
Sep 29, 2021
0.4061
0.4390
0.3850
0.4265
6,019,414
+0.02(+6.12%)
Sep 28, 2021
0.3829
0.4350
0.3810
0.4019
4,241,791
+0.02(+3.93%)
Sep 27, 2021
0.3700
0.3947
0.3622
0.3867
3,593,348
+0.02(+4.34%)
Sep 24, 2021
0.3848
0.3878
0.3650
0.3706
1,945,351
-0.01(-3.16%)
Sep 23, 2021
0.3861
0.3968
0.3650
0.3827
2,574,523
+0.00(+1.14%)
Sep 22, 2021
0.3630
0.3977
0.3600
0.3784
4,046,763
+0.00(+0.96%)
Sep 21, 2021
0.4182
0.4201
0.3302
0.3748
5,509,765
-0.03(-6.28%)
Sep 20, 2021
0.3866
0.4495
0.3740
0.3999
8,453,540
+0.02(+5.24%)
Sep 17, 2021
0.4000
0.4190
0.3800
0.3800
2,617,072
-0.03(-7.23%)
Sep 16, 2021
0.4020
0.4198
0.3900
0.4096
2,849,795
+0.00(+0.02%)
Sep 15, 2021
0.4100
0.4100
0.3655
0.4095
5,205,270
-0.00(-0.12%)
Sep 14, 2021
0.4200
0.4300
0.3900
0.4100
4,197,884
-0.02(-3.53%)
Sep 13, 2021
0.4500
0.4560
0.4204
0.4250
3,662,462
-0.02(-4.08%)
Sep 10, 2021
0.4735
0.4963
0.4400
0.4431
10,023,834
+0.01(+1.16%)
Sep 09, 2021
0.4300
0.4390
0.4055
0.4380
3,952,579
-0.01(-3.27%)
Sep 08, 2021
0.4600
0.4687
0.4150
0.4528
5,628,623
-0.01(-2.90%)
Sep 07, 2021
0.5100
0.5175
0.4500
0.4663
6,863,860
-0.04(-7.11%)
Sep 03, 2021
0.5227
0.5282
0.5000
0.5020
4,409,693
-0.03(-5.07%)
Sep 02, 2021
0.5470
0.5546
0.5122
0.5288
3,930,296
-0.03(-4.72%)
Sep 01, 2021
0.5400
0.5987
0.5211
0.5550
8,763,525
+0.02(+4.23%)
Aug 31, 2021
0.5100
0.5600
0.5100
0.5325
5,928,585
+0.02(+3.92%)
Aug 30, 2021
0.5100
0.5455
0.5000
0.5124
4,952,630
-0.00(-0.19%)
Aug 27, 2021
0.5150
0.5283
0.5000
0.5134
3,114,643
-0.01(-2.77%)
Aug 26, 2021
0.5450
0.5706
0.5201
0.5280
2,034,102
-0.02(-2.78%)
Aug 25, 2021
0.5595
0.5798
0.5300
0.5431
1,997,618
-0.02(-4.06%)
Aug 24, 2021
0.5300
0.6320
0.5105
0.5661
7,370,522
+0.06(+10.91%)
Aug 23, 2021
0.5000
0.5286
0.5000
0.5104
2,943,936
+0.00(+0.75%)
Aug 20, 2021
0.5100
0.5411
0.5045
0.5066
2,331,797
-0.04(-6.55%)
Aug 19, 2021
0.5150
0.5770
0.5100
0.5421
4,335,546
+0.02(+3.00%)
Aug 18, 2021
0.5497
0.5570
0.5150
0.5263
2,213,355
-0.04(-7.44%)
Aug 17, 2021
0.5809
0.5999
0.5500
0.5686
3,334,425
-0.01(-1.35%)
Aug 16, 2021
0.5900
0.5980
0.5333
0.5764
2,436,741
-0.03(-5.21%)
Aug 13, 2021
0.6306
0.6528
0.5880
0.6081
2,707,149
-0.05(-7.39%)
Aug 12, 2021
0.7137
0.7137
0.6359
0.6566
2,742,906
-0.02(-3.13%)
Aug 11, 2021
0.6600
0.7790
0.6602
0.6778
4,865,388
-0.02(-3.31%)
Aug 10, 2021
0.7731
0.7899
0.7000
0.7010
5,676,725
-0.07(-8.56%)
Aug 09, 2021
0.8300
0.8632
0.7500
0.7666
13,261,774
-0.02(-2.95%)
Aug 06, 2021
0.7100
1.010
0.7000
0.7899
56,715,680
+0.08(+12.04%)
Aug 05, 2021
0.8100
0.8151
0.6503
0.7050
28,873,932
-0.18(-20.77%)
Aug 04, 2021
0.5300
1.290
0.5201
0.8898
186,909,984
+0.38(+73.01%)
Aug 03, 2021
0.5499
0.5499
0.5100
0.5143
1,290,756
-0.02(-2.96%)
Aug 02, 2021
0.5298
0.5498
0.5298
0.5300
550,144
+0.01(+2.53%)
Jul 30, 2021
0.5343
0.5400
0.5112
0.5169
621,888
+0.01(+2.09%)
Jul 29, 2021
0.5600
0.5736
0.5036
0.5063
792,750
-0.04(-7.95%)
Jul 28, 2021
0.5700
0.5888
0.5335
0.5500
721,774
+0.02(+2.80%)
Jul 27, 2021
0.5990
0.6240
0.5301
0.5350
697,689
-0.05(-8.55%)
Jul 26, 2021
0.6000
0.6000
0.5500
0.5850
1,367,471
-0.07(-11.23%)
Jul 23, 2021
0.7500
0.7549
0.6300
0.6590
2,106,527
-0.39(-37.24%)
Jul 22, 2021
0.9800
1.050
0.9400
1.050
307,266
+0.07(+7.14%)
Jul 21, 2021
0.8900
0.9800
0.8900
0.9800
153,362
+0.05(+5.30%)
Jul 20, 2021
0.9064
0.9600
0.8901
0.9307
243,602
+0.05(+5.75%)
Jul 19, 2021
0.8900
0.9299
0.8700
0.8801
315,028
-0.06(-6.37%)
Jul 16, 2021
0.9600
0.9699
0.9218
0.9400
148,666
+0.02(+2.17%)
Jul 15, 2021
0.9600
0.9877
0.9180
0.9200
248,566
-0.08(-7.88%)
Jul 14, 2021
1.010
1.020
0.9675
0.9987
257,238
-0.00(-0.10%)
Jul 13, 2021
0.9900
1.020
0.9900
0.9997
198,336
-0.01(-1.02%)
Jul 12, 2021
1.020
1.025
1.000
1.010
232,939
-0.01(-0.98%)
Jul 09, 2021
1.040
1.050
1.000
1.020
209,686
+0.01(+0.99%)
Jul 08, 2021
1.050
1.060
1.010
1.010
297,088
-0.08(-7.34%)
Jul 07, 2021
1.170
1.170
1.080
1.090
478,228
-0.05(-4.39%)
Jul 06, 2021
1.200
1.200
1.130
1.140
467,652
-0.08(-6.56%)
Jul 02, 2021
1.200
1.240
1.170
1.220
498,733
+0.01(+0.83%)
Jul 01, 2021
1.260
1.260
1.205
1.210
111,434
-0.02(-1.63%)
Jun 30, 2021
1.330
1.330
1.220
1.230
168,695
-0.02(-1.60%)
Jun 29, 2021
1.230
1.265
1.210
1.250
350,462
+0.04(+3.31%)
Jun 28, 2021
1.250
1.265
1.210
1.210
167,015
-0.04(-3.20%)
Jun 25, 2021
1.290
1.310
1.240
1.250
370,539
-0.06(-4.58%)
Jun 24, 2021
1.260
1.330
1.210
1.310
574,721
+0.05(+3.97%)
Jun 23, 2021
1.220
1.260
1.180
1.260
369,525
+0.05(+4.13%)
Jun 22, 2021
1.230
1.240
1.183
1.210
303,585
-0.02(-1.63%)
Jun 21, 2021
1.200
1.254
1.200
1.230
215,611
-0.02(-1.60%)
Jun 18, 2021
1.230
1.270
1.230
1.250
297,459
+0.00(+0.00%)
Jun 17, 2021
1.290
1.290
1.190
1.250
859,421
-0.04(-3.10%)
Jun 16, 2021
1.280
1.340
1.230
1.290
651,958
-0.01(-0.77%)
Jun 15, 2021
1.320
1.320
1.250
1.300
926,591
+0.02(+1.56%)
Jun 14, 2021
1.460
1.460
1.250
1.280
2,001,954
-0.16(-11.11%)
Jun 11, 2021
1.490
1.490
1.400
1.440
333,827
-0.04(-2.70%)
Jun 10, 2021
1.480
1.500
1.360
1.480
1,104,000
+0.02(+1.37%)
Jun 09, 2021
1.500
1.520
1.430
1.460
903,114
-0.04(-2.67%)
Jun 08, 2021
1.550
1.570
1.480
1.500
380,599
-0.05(-3.23%)
Jun 07, 2021
1.670
1.670
1.480
1.550
333,807
-0.10(-6.06%)
Jun 04, 2021
1.600
1.670
1.580
1.650
240,018
+0.05(+3.12%)
Jun 03, 2021
1.670
1.670
1.570
1.600
292,524
-0.06(-3.61%)
Jun 02, 2021
1.540
1.660
1.530
1.660
308,018
+0.08(+5.06%)
Jun 01, 2021
1.460
1.600
1.460
1.580
637,206
+0.13(+8.97%)
May 28, 2021
1.530
1.540
1.410
1.450
2,244,851
-0.06(-3.97%)
May 27, 2021
1.590
1.660
1.500
1.510
1,168,222
-0.07(-4.43%)
May 26, 2021
1.660
1.720
1.540
1.580
900,485
-0.06(-3.66%)
May 25, 2021
1.860
1.860
1.590
1.640
1,611,866
-0.16(-8.89%)
May 24, 2021
2.060
2.060
1.730
1.800
574,695
-0.25(-12.20%)
May 21, 2021
2.240
2.270
2.010
2.050
340,506
-0.16(-7.24%)
May 20, 2021
2.350
2.350
2.000
2.210
234,735
-0.11(-4.74%)
May 19, 2021
2.200
2.340
2.156
2.320
136,355
+0.10(+4.50%)
May 18, 2021
2.100
2.300
2.090
2.220
150,815
+0.06(+2.78%)
May 17, 2021
2.170
2.260
2.090
2.160
113,125
+0.08(+3.85%)
May 14, 2021
2.030
2.140
1.890
2.080
138,819
+0.05(+2.46%)
May 13, 2021
2.150
2.320
2.000
2.030
173,992
-0.10(-4.69%)
May 12, 2021
2.400
2.410
2.130
2.130
187,444
-0.28(-11.62%)
May 11, 2021
2.290
2.480
2.260
2.410
221,076
-0.02(-0.82%)
May 10, 2021
2.850
2.850
2.360
2.430
240,580
-0.38(-13.52%)
May 07, 2021
2.750
2.900
2.720
2.810
110,397
+0.12(+4.46%)
May 06, 2021
2.850
2.920
2.580
2.690
118,324
-0.19(-6.60%)
May 05, 2021
2.950
2.980
2.830
2.880
528,142
-0.03(-1.03%)
May 04, 2021
2.770
2.940
2.680
2.910
171,390
+0.12(+4.30%)
May 03, 2021
2.710
2.860
2.690
2.790
123,080
+0.06(+2.20%)
Apr 30, 2021
2.850
2.950
2.660
2.730
233,200
-0.14(-4.88%)
Apr 29, 2021
2.790
2.920
2.760
2.870
258,460
+0.10(+3.61%)
Apr 28, 2021
2.580
2.800
2.510
2.770
146,573
+0.26(+10.36%)
Apr 27, 2021
2.660
2.730
2.500
2.510
145,370
-0.18(-6.69%)
Apr 26, 2021
2.760
2.870
2.640
2.690
235,965
-0.06(-2.18%)
Apr 23, 2021
2.610
2.800
2.590
2.750
183,400
+0.17(+6.59%)
Apr 22, 2021
2.470
2.620
2.470
2.580
44,981
+0.07(+2.79%)
Apr 21, 2021
2.390
2.620
2.380
2.510
218,672
+0.15(+6.36%)
Apr 20, 2021
2.490
2.490
2.290
2.360
107,159
-0.10(-4.07%)
Apr 19, 2021
2.210
2.500
2.200
2.460
259,993
+0.18(+7.89%)
Apr 16, 2021
2.370
2.386
2.230
2.280
51,600
-0.06(-2.56%)
Apr 15, 2021
2.200
2.360
2.190
2.340
252,124
+0.11(+4.93%)
Apr 14, 2021
2.250
2.320
2.200
2.230
93,366
-0.04(-1.76%)
Apr 13, 2021
2.240
2.280
2.240
2.270
82,248
-0.01(-0.44%)
Apr 12, 2021
2.440
2.450
2.250
2.280
222,928
-0.22(-8.80%)
Apr 09, 2021
2.490
2.500
2.380
2.500
130,800
+0.04(+1.63%)
Apr 08, 2021
2.390
2.480
2.350
2.460
149,695
+0.08(+3.36%)
Apr 07, 2021
2.440
2.480
2.330
2.380
124,984
-0.04(-1.65%)
Apr 06, 2021
2.360
2.425
2.261
2.420
146,312
+0.12(+5.22%)
Apr 05, 2021
2.420
2.455
2.260
2.300
310,927
-0.09(-3.77%)
Apr 01, 2021
2.290
2.390
2.210
2.390
389,600
+0.07(+3.02%)
Mar 31, 2021
2.150
2.590
2.120
2.320
834,346
+0.17(+7.91%)
Mar 30, 2021
2.160
2.160
2.090
2.150
283,726
+0.01(+0.47%)
Mar 29, 2021
2.470
2.480
2.120
2.140
532,636
-0.29(-11.93%)
Mar 26, 2021
2.600
2.960
2.310
2.430
2,244,600
-0.17(-6.54%)
Mar 25, 2021
2.690
2.780
2.540
2.600
279,784
-0.08(-2.99%)
Mar 24, 2021
2.880
3.030
2.650
2.680
268,244
-0.20(-6.94%)
Mar 23, 2021
3.070
3.200
2.870
2.880
382,810
-0.18(-5.88%)
Mar 22, 2021
3.270
3.290
3.050
3.060
238,187
-0.09(-2.86%)
Mar 19, 2021
3.160
3.250
3.100
3.150
229,900
+0.01(+0.32%)
Mar 18, 2021
3.250
3.250
3.070
3.140
210,962
-0.09(-2.79%)
Mar 17, 2021
3.110
3.240
3.030
3.230
324,558
+0.12(+3.86%)
Mar 16, 2021
3.230
3.260
3.080
3.110
174,419
-0.12(-3.72%)
Mar 15, 2021
3.330
3.330
3.160
3.230
600,224
-0.03(-0.92%)
Mar 12, 2021
2.900
3.260
2.900
3.260
388,600
+0.30(+10.14%)
Mar 11, 2021
2.890
3.040
2.870
2.960
236,632
+0.06(+2.07%)
Mar 10, 2021
3.010
3.040
2.850
2.900
374,510
-0.08(-2.68%)
Mar 09, 2021
2.990
3.110
2.930
2.980
229,346
+0.07(+2.41%)
Mar 08, 2021
3.210
3.230
2.900
2.910
407,015
-0.27(-8.49%)
Mar 05, 2021
3.080
3.210
3.020
3.180
667,300
+0.12(+3.92%)
Mar 04, 2021
3.130
3.230
2.970
3.060
543,290
-0.07(-2.24%)
Mar 03, 2021
3.280
3.300
3.130
3.130
449,688
-0.17(-5.15%)
Mar 02, 2021
3.370
3.470
3.300
3.300
353,502
-0.05(-1.49%)
Mar 01, 2021
3.530
3.610
3.340
3.350
508,229
-0.19(-5.37%)
Feb 26, 2021
3.710
3.740
3.330
3.540
482,500
-0.19(-5.09%)
Feb 25, 2021
3.690
3.880
3.530
3.730
850,192
+0.12(+3.32%)
Feb 24, 2021
3.760
3.860
3.610
3.610
330,022
-0.05(-1.37%)
Feb 23, 2021
3.920
3.940
3.650
3.660
382,979
-0.41(-10.07%)
Feb 22, 2021
4.230
4.250
4.030
4.070
184,180
-0.14(-3.33%)
Feb 19, 2021
4.260
4.343
4.160
4.210
218,700
-0.04(-0.94%)
Feb 18, 2021
4.100
4.320
4.000
4.250
337,270
+0.05(+1.19%)
Feb 17, 2021
4.400
4.420
4.110
4.200
190,913
-0.17(-3.89%)
Feb 16, 2021
4.470
4.580
4.230
4.370
439,497
-0.07(-1.58%)
Feb 12, 2021
4.170
4.470
4.090
4.440
718,800
+0.34(+8.29%)
Feb 11, 2021
4.190
4.250
4.020
4.100
201,810
-0.12(-2.84%)
Feb 10, 2021
4.040
4.340
4.010
4.220
706,424
+0.20(+4.98%)
Feb 09, 2021
3.900
4.080
3.770
4.020
469,898
+0.22(+5.79%)
Feb 08, 2021
4.030
4.030
3.770
3.800
567,795
-0.20(-5.00%)
Feb 05, 2021
3.990
4.200
3.820
4.000
961,300
+0.26(+6.95%)
Feb 04, 2021
3.690
3.840
3.680
3.740
605,303
+0.07(+1.91%)
Feb 03, 2021
3.720
3.790
3.650
3.670
146,930
-0.06(-1.61%)
Feb 02, 2021
3.770
3.800
3.650
3.730
144,306
+0.03(+0.81%)
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.