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
Barnwell Industries
(NY:
BRN
)
2.720
-0.041 (-1.50%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2022
2.720
2.790
2.550
2.570
247,174
-0.20(-7.22%)
Mar 30, 2022
2.760
2.880
2.730
2.770
342,262
+0.02(+0.73%)
Mar 29, 2022
2.750
2.800
2.670
2.750
163,677
-0.02(-0.72%)
Mar 28, 2022
2.970
2.970
2.740
2.770
397,924
-0.27(-8.88%)
Mar 25, 2022
3.020
3.150
2.920
3.040
321,648
+0.01(+0.33%)
Mar 24, 2022
3.040
3.150
2.940
3.030
258,409
-0.04(-1.30%)
Mar 23, 2022
3.050
3.170
3.000
3.070
584,373
+0.11(+3.72%)
Mar 22, 2022
2.870
2.980
2.830
2.960
335,260
+0.12(+4.23%)
Mar 21, 2022
2.750
2.960
2.720
2.840
443,017
+0.17(+6.37%)
Mar 18, 2022
2.700
2.906
2.660
2.670
573,910
-0.20(-6.97%)
Mar 17, 2022
2.740
3.110
2.740
2.870
908,288
+0.25(+9.54%)
Mar 16, 2022
2.660
2.870
2.590
2.620
496,042
-0.08(-2.96%)
Mar 15, 2022
2.600
2.820
2.550
2.700
532,789
-0.03(-1.10%)
Mar 14, 2022
2.940
2.940
2.650
2.730
752,133
-0.26(-8.70%)
Mar 11, 2022
3.330
3.400
2.900
2.990
787,001
-0.61(-16.94%)
Mar 10, 2022
3.740
3.950
3.410
3.600
1,022,535
-0.03(-0.83%)
Mar 09, 2022
3.320
3.940
3.280
3.630
3,295,008
-0.32(-8.10%)
Mar 08, 2022
6.380
6.380
3.120
3.950
7,635,726
-0.93(-19.06%)
Mar 07, 2022
3.480
5.240
3.480
4.880
16,599,496
+1.48(+43.53%)
Mar 04, 2022
3.120
3.590
3.080
3.400
1,816,440
+0.30(+9.68%)
Mar 03, 2022
3.140
3.300
2.931
3.100
335,438
+0.02(+0.65%)
Mar 02, 2022
3.140
3.150
2.906
3.080
254,958
+0.08(+2.67%)
Mar 01, 2022
2.930
3.165
2.880
3.000
222,042
+0.15(+5.26%)
Feb 28, 2022
2.850
2.990
2.760
2.850
212,846
+0.07(+2.52%)
Feb 25, 2022
2.800
2.830
2.700
2.780
67,008
-0.05(-1.77%)
Feb 24, 2022
2.760
3.120
2.670
2.830
906,575
+0.21(+8.22%)
Feb 23, 2022
2.550
2.680
2.420
2.615
202,054
+0.14(+5.44%)
Feb 22, 2022
2.450
2.590
2.410
2.480
253,402
+0.05(+2.06%)
Feb 18, 2022
2.430
0
-0.06(-2.41%)
Feb 17, 2022
2.560
2.585
2.480
2.490
31,036
-0.10(-3.86%)
Feb 16, 2022
2.580
2.680
2.540
2.590
72,876
+0.04(+1.57%)
Feb 15, 2022
2.610
2.610
2.480
2.550
114,531
+0.03(+1.19%)
Feb 14, 2022
2.510
2.750
2.504
2.520
179,824
-0.02(-0.79%)
Feb 11, 2022
2.520
2.750
2.500
2.540
370,072
-0.03(-1.17%)
Feb 10, 2022
2.600
2.670
2.530
2.570
34,248
-0.04(-1.53%)
Feb 09, 2022
2.490
2.700
2.490
2.610
31,086
+0.12(+4.82%)
Feb 08, 2022
2.630
2.660
2.460
2.490
107,798
-0.17(-6.39%)
Feb 07, 2022
2.790
2.790
2.650
2.660
38,899
-0.05(-1.85%)
Feb 04, 2022
2.640
2.860
2.640
2.710
195,727
+0.08(+3.04%)
Feb 03, 2022
2.610
2.630
85,251
-0.02(-0.94%)
Feb 02, 2022
2.620
2.770
2.619
2.655
217,332
+0.04(+1.72%)
Feb 01, 2022
2.720
2.900
2.450
2.610
261,295
-0.10(-3.69%)
Jan 31, 2022
2.550
2.710
106,138
+0.16(+6.27%)
Jan 28, 2022
2.720
2.950
2.410
2.550
293,247
-0.10(-3.77%)
Jan 27, 2022
2.640
2.920
2.560
2.650
175,192
+0.01(+0.38%)
Jan 26, 2022
2.650
2.780
2.640
2.640
49,690
+0.01(+0.38%)
Jan 25, 2022
2.620
2.730
2.510
2.630
65,363
-0.05(-1.87%)
Jan 24, 2022
2.590
2.680
2.500
2.680
53,649
+0.07(+2.68%)
Jan 21, 2022
2.820
2.937
2.560
2.610
112,034
-0.18(-6.45%)
Jan 20, 2022
3.040
3.240
2.790
2.790
208,778
-0.15(-5.10%)
Jan 19, 2022
2.890
3.070
2.850
2.940
150,227
+0.10(+3.52%)
Jan 18, 2022
2.870
3.090
2.770
2.840
232,671
+0.01(+0.35%)
Jan 14, 2022
2.830
0
+0.02(+0.71%)
Jan 13, 2022
2.850
2.910
2.780
2.810
17,233
-0.03(-1.06%)
Jan 12, 2022
2.830
2.980
2.790
2.840
69,515
+0.05(+1.79%)
Jan 11, 2022
2.760
2.860
2.740
2.790
46,993
-0.03(-1.06%)
Jan 10, 2022
2.830
2.850
2.730
2.820
13,570
-0.02(-0.70%)
Jan 07, 2022
2.880
2.930
2.800
2.840
24,410
+0.01(+0.35%)
Jan 06, 2022
2.720
2.890
2.720
2.830
40,640
+0.05(+1.80%)
Jan 05, 2022
2.940
3.020
2.750
2.780
50,482
-0.11(-3.81%)
Jan 04, 2022
2.920
3.000
2.800
2.890
91,385
-0.06(-2.03%)
Jan 03, 2022
2.890
3.020
2.890
2.950
37,189
+0.04(+1.37%)
Dec 31, 2021
2.930
3.000
2.910
2.910
34,445
-0.05(-1.71%)
Dec 30, 2021
2.960
3.000
2.940
2.961
33,758
+0.01(+0.36%)
Dec 29, 2021
2.920
2.980
2.910
2.950
32,044
+0.00(+0.00%)
Dec 28, 2021
2.990
2.990
2.940
2.950
25,957
-0.01(-0.34%)
Dec 27, 2021
3.000
3.000
2.910
2.960
75,085
-0.03(-1.00%)
Dec 23, 2021
3.000
3.000
2.860
2.990
111,326
+0.05(+1.70%)
Dec 22, 2021
2.550
3.000
2.550
2.940
465,145
+0.44(+17.60%)
Dec 21, 2021
2.330
2.620
2.330
2.500
77,202
+0.06(+2.46%)
Dec 20, 2021
2.370
2.520
2.310
2.440
66,304
+0.06(+2.52%)
Dec 17, 2021
2.550
2.550
2.380
2.380
36,722
-0.16(-6.30%)
Dec 16, 2021
2.540
2.630
2.540
2.540
54,724
+0.00(+0.00%)
Dec 15, 2021
2.440
2.640
2.410
2.540
44,812
+0.07(+2.83%)
Dec 14, 2021
2.480
2.520
2.440
2.470
28,512
-0.06(-2.37%)
Dec 13, 2021
2.500
2.644
2.410
2.530
63,460
-0.01(-0.39%)
Dec 10, 2021
2.510
2.570
2.480
2.540
11,192
+0.00(+0.00%)
Dec 09, 2021
2.630
2.630
2.510
2.540
29,772
-0.09(-3.42%)
Dec 08, 2021
2.500
2.660
2.500
2.630
27,825
+0.05(+1.94%)
Dec 07, 2021
2.410
2.660
2.390
2.580
75,852
-0.02(-0.77%)
Dec 06, 2021
2.390
2.670
2.390
2.600
84,137
+0.22(+9.24%)
Dec 03, 2021
2.420
2.450
2.300
2.380
82,981
-0.03(-1.24%)
Dec 02, 2021
2.360
2.430
2.320
2.410
91,503
+0.01(+0.42%)
Dec 01, 2021
2.590
2.600
2.390
2.400
116,876
-0.11(-4.38%)
Nov 30, 2021
2.380
2.540
2.360
2.510
62,889
+0.11(+4.58%)
Nov 29, 2021
2.400
2.510
2.370
2.400
40,881
-0.03(-1.23%)
Nov 26, 2021
2.490
2.490
2.370
2.430
59,815
-0.13(-5.08%)
Nov 24, 2021
2.500
2.560
2.500
2.560
19,957
+0.03(+1.19%)
Nov 23, 2021
2.520
2.565
2.430
2.530
103,148
+0.05(+2.02%)
Nov 22, 2021
2.460
2.550
2.390
2.480
62,179
+0.07(+2.90%)
Nov 19, 2021
2.540
2.540
2.310
2.410
74,119
-0.13(-5.12%)
Nov 18, 2021
2.650
2.560
2.530
2.540
28,434
-0.09(-3.42%)
Nov 17, 2021
2.610
2.639
2.580
2.630
34,114
+0.00(+0.00%)
Nov 16, 2021
2.610
2.650
2.570
2.630
76,806
-0.01(-0.38%)
Nov 15, 2021
2.650
2.650
2.580
2.640
46,428
-0.01(-0.38%)
Nov 12, 2021
2.640
2.670
2.580
2.650
63,596
+0.05(+1.92%)
Nov 11, 2021
2.580
2.630
2.580
2.600
13,431
+0.02(+0.78%)
Nov 10, 2021
2.670
2.580
48,140
-0.09(-3.37%)
Nov 09, 2021
2.610
2.700
2.555
2.670
264,223
+0.09(+3.49%)
Nov 08, 2021
2.590
2.690
2.560
2.580
48,393
-0.02(-0.77%)
Nov 05, 2021
2.530
2.660
2.530
2.600
86,705
+0.08(+3.17%)
Nov 04, 2021
2.540
2.563
2.520
2.520
37,827
-0.05(-1.95%)
Nov 03, 2021
2.580
2.660
2.530
2.570
114,957
-0.01(-0.39%)
Nov 02, 2021
2.520
2.590
2.480
2.580
77,254
+0.05(+1.98%)
Nov 01, 2021
2.540
2.655
2.530
2.530
71,276
-0.02(-0.78%)
Oct 29, 2021
2.540
2.635
2.540
2.550
25,884
-0.01(-0.39%)
Oct 28, 2021
2.510
2.570
2.490
2.560
17,840
+0.03(+1.19%)
Oct 27, 2021
2.580
2.600
2.470
2.530
51,474
-0.06(-2.32%)
Oct 26, 2021
2.560
2.590
212,245
+0.02(+0.78%)
Oct 25, 2021
2.560
2.620
2.550
2.570
47,092
+0.00(+0.00%)
Oct 22, 2021
2.740
2.760
2.510
2.570
98,079
-0.13(-4.81%)
Oct 21, 2021
2.810
2.870
2.660
2.700
104,240
-0.15(-5.26%)
Oct 20, 2021
2.910
2.933
2.780
2.850
72,740
-0.06(-2.06%)
Oct 19, 2021
3.060
3.060
2.900
2.910
143,379
-0.12(-3.96%)
Oct 18, 2021
3.010
3.240
2.990
3.030
128,711
+0.01(+0.33%)
Oct 15, 2021
2.920
3.190
2.920
3.020
140,143
-0.01(-0.33%)
Oct 14, 2021
3.040
3.100
3.000
3.030
99,823
-0.02(-0.66%)
Oct 13, 2021
3.050
3.115
2.973
3.050
88,956
+0.06(+2.01%)
Oct 12, 2021
2.860
3.080
2.850
2.990
100,308
+0.04(+1.36%)
Oct 11, 2021
2.980
3.020
2.930
2.950
95,699
-0.01(-0.34%)
Oct 08, 2021
2.880
3.080
2.820
2.960
194,160
+0.05(+1.72%)
Oct 07, 2021
2.770
2.910
2.710
2.910
204,259
+0.04(+1.39%)
Oct 06, 2021
2.880
2.905
2.660
2.870
324,374
-0.05(-1.71%)
Oct 05, 2021
3.060
3.250
2.770
2.920
320,965
-0.02(-0.68%)
Oct 04, 2021
3.310
3.500
2.840
2.940
1,100,827
-0.26(-8.13%)
Oct 01, 2021
3.020
3.350
2.950
3.200
503,701
+0.17(+5.61%)
Sep 30, 2021
3.050
3.200
2.910
3.030
288,060
+0.04(+1.34%)
Sep 29, 2021
2.710
3.240
2.685
2.990
1,694,313
+0.26(+9.52%)
Sep 28, 2021
2.780
2.970
2.670
2.730
489,435
+0.01(+0.37%)
Sep 27, 2021
2.480
2.990
2.480
2.720
1,141,224
+0.27(+11.02%)
Sep 24, 2021
2.420
2.540
2.360
2.450
116,437
+0.04(+1.66%)
Sep 23, 2021
2.320
2.520
2.320
2.410
314,524
+0.07(+2.99%)
Sep 22, 2021
2.390
2.420
2.300
2.340
195,417
+0.07(+3.08%)
Sep 21, 2021
2.260
2.329
2.260
2.270
63,240
+0.00(+0.00%)
Sep 20, 2021
2.480
2.490
2.270
2.270
183,318
-0.37(-14.02%)
Sep 17, 2021
2.620
2.680
2.520
2.640
95,410
+0.04(+1.54%)
Sep 16, 2021
2.630
2.700
2.510
2.600
69,638
-0.08(-2.99%)
Sep 15, 2021
2.590
2.837
2.588
2.680
215,142
+0.10(+3.88%)
Sep 14, 2021
2.630
2.700
2.530
2.580
135,564
-0.07(-2.64%)
Sep 13, 2021
2.570
2.750
2.480
2.650
408,773
+0.03(+1.15%)
Sep 10, 2021
2.610
2.720
2.500
2.620
318,251
+0.04(+1.55%)
Sep 09, 2021
2.670
2.670
2.505
2.580
145,689
-0.08(-3.01%)
Sep 08, 2021
2.440
2.740
2.440
2.660
444,276
+0.18(+7.26%)
Sep 07, 2021
2.550
2.565
2.420
2.480
127,783
-0.07(-2.75%)
Sep 03, 2021
2.360
2.580
2.360
2.550
191,395
+0.16(+6.69%)
Sep 02, 2021
2.560
2.560
2.360
2.390
132,257
-0.04(-1.65%)
Sep 01, 2021
2.440
2.481
2.330
2.430
282,641
-0.03(-1.22%)
Aug 31, 2021
2.380
2.470
2.380
2.460
71,481
+0.07(+2.93%)
Aug 30, 2021
2.330
2.450
2.241
2.390
185,248
+0.05(+2.14%)
Aug 27, 2021
2.200
2.370
2.196
2.340
88,989
+0.13(+5.88%)
Aug 26, 2021
2.260
2.370
2.180
2.210
88,754
-0.07(-3.07%)
Aug 25, 2021
2.330
2.350
2.250
2.280
64,033
-0.05(-2.15%)
Aug 24, 2021
2.220
2.370
2.219
2.330
203,618
+0.13(+5.91%)
Aug 23, 2021
2.170
2.230
2.130
2.200
61,482
+0.13(+6.28%)
Aug 20, 2021
2.050
2.240
2.050
2.070
84,269
-0.03(-1.43%)
Aug 19, 2021
2.140
2.160
2.010
2.100
118,976
-0.07(-3.23%)
Aug 18, 2021
2.150
2.200
2.150
2.170
23,650
+0.02(+0.93%)
Aug 17, 2021
2.130
2.200
2.130
2.150
43,416
+0.00(+0.00%)
Aug 16, 2021
2.200
2.218
2.130
2.150
77,473
-0.07(-3.15%)
Aug 13, 2021
2.200
2.348
2.150
2.220
123,617
-0.03(-1.33%)
Aug 12, 2021
2.340
2.420
2.190
2.250
340,704
-0.09(-3.85%)
Aug 11, 2021
2.470
2.980
2.240
2.340
4,235,882
+0.06(+2.63%)
Aug 10, 2021
2.400
2.420
2.274
2.280
93,282
-0.14(-5.79%)
Aug 09, 2021
2.410
2.430
2.310
2.420
117,172
+0.10(+4.31%)
Aug 06, 2021
2.250
2.340
2.200
2.320
105,667
+0.05(+2.20%)
Aug 05, 2021
2.220
2.303
2.220
2.270
76,768
+0.04(+1.79%)
Aug 04, 2021
2.290
2.310
2.210
2.230
48,588
-0.08(-3.46%)
Aug 03, 2021
2.330
2.380
2.290
2.310
58,454
-0.03(-1.28%)
Aug 02, 2021
2.320
2.390
2.270
2.340
56,370
+0.02(+0.86%)
Jul 30, 2021
2.390
2.400
2.290
2.320
79,000
-0.06(-2.52%)
Jul 29, 2021
2.280
2.471
2.280
2.380
157,967
+0.05(+2.15%)
Jul 28, 2021
2.320
2.430
2.270
2.330
88,681
+0.00(+0.00%)
Jul 27, 2021
2.370
2.380
2.240
2.330
53,945
-0.07(-2.92%)
Jul 26, 2021
2.360
2.470
2.335
2.400
94,268
+0.05(+2.13%)
Jul 23, 2021
2.400
2.430
2.310
2.350
79,918
-0.07(-2.89%)
Jul 22, 2021
2.370
2.440
2.300
2.420
347,277
+0.16(+7.08%)
Jul 21, 2021
2.220
2.310
2.199
2.260
171,011
+0.09(+4.15%)
Jul 20, 2021
2.110
2.220
2.060
2.170
157,242
+0.06(+2.84%)
Jul 19, 2021
2.060
2.140
2.000
2.110
199,672
-0.08(-3.65%)
Jul 16, 2021
2.280
2.300
2.160
2.190
247,745
-0.08(-3.52%)
Jul 15, 2021
2.440
2.470
2.225
2.270
385,113
-0.23(-9.20%)
Jul 14, 2021
2.560
2.970
2.420
2.500
3,598,053
-0.07(-2.72%)
Jul 13, 2021
2.580
2.640
2.340
2.570
355,721
+0.09(+3.63%)
Jul 12, 2021
2.710
2.720
2.462
2.480
302,938
-0.22(-8.15%)
Jul 09, 2021
2.430
2.700
2.430
2.700
648,899
+0.24(+9.76%)
Jul 08, 2021
2.240
2.540
2.230
2.460
717,907
+0.10(+4.24%)
Jul 07, 2021
2.720
2.770
2.320
2.360
865,565
-0.30(-11.28%)
Jul 06, 2021
3.080
3.105
2.590
2.660
2,213,836
-0.31(-10.44%)
Jul 02, 2021
3.360
3.370
2.930
2.970
939,513
-0.36(-10.81%)
Jul 01, 2021
3.360
3.590
3.210
3.330
4,714,933
+0.02(+0.63%)
Jun 30, 2021
3.140
3.360
3.050
3.309
1,337,526
+0.21(+6.74%)
Jun 29, 2021
3.160
3.290
3.060
3.100
233,901
-0.09(-2.82%)
Jun 28, 2021
3.300
3.330
3.130
3.190
311,079
-0.13(-3.92%)
Jun 25, 2021
3.360
3.450
3.150
3.320
1,327,516
-0.04(-1.19%)
Jun 24, 2021
3.120
3.380
3.080
3.360
834,300
+0.22(+7.01%)
Jun 23, 2021
3.050
3.220
3.000
3.140
520,297
+0.17(+5.72%)
Jun 22, 2021
3.130
3.170
2.840
2.970
683,240
-0.25(-7.76%)
Jun 21, 2021
2.870
3.325
2.850
3.220
5,281,403
+0.35(+12.20%)
Jun 18, 2021
2.850
2.970
2.760
2.870
350,233
-0.01(-0.35%)
Jun 17, 2021
3.120
3.120
2.820
2.880
245,057
-0.24(-7.69%)
Jun 16, 2021
3.120
3.250
3.000
3.120
1,380,997
+0.05(+1.63%)
Jun 15, 2021
2.900
3.120
2.900
3.070
262,664
+0.12(+4.07%)
Jun 14, 2021
3.040
3.140
2.900
2.950
160,860
-0.10(-3.28%)
Jun 11, 2021
3.010
3.110
2.980
3.050
224,012
+0.01(+0.33%)
Jun 10, 2021
3.100
3.140
3.010
3.040
124,246
-0.05(-1.62%)
Jun 09, 2021
3.240
3.240
3.050
3.090
357,284
-0.12(-3.74%)
Jun 08, 2021
3.210
3.275
2.980
3.210
469,691
-0.05(-1.53%)
Jun 07, 2021
3.290
3.310
3.200
3.260
173,911
+0.01(+0.31%)
Jun 04, 2021
3.330
3.340
3.200
3.250
181,665
-0.01(-0.31%)
Jun 03, 2021
3.200
3.430
3.140
3.260
573,499
+0.06(+1.87%)
Jun 02, 2021
3.170
3.350
3.020
3.200
743,239
+0.10(+3.23%)
Jun 01, 2021
3.360
3.600
3.060
3.100
3,685,104
-0.20(-6.06%)
May 28, 2021
3.380
3.560
3.300
3.300
350,907
-0.15(-4.35%)
May 27, 2021
3.330
3.500
3.200
3.450
1,166,343
+0.20(+6.15%)
May 26, 2021
3.120
3.330
3.120
3.250
349,126
+0.08(+2.52%)
May 25, 2021
3.250
3.360
3.110
3.170
312,502
-0.03(-0.94%)
May 24, 2021
2.880
3.280
2.850
3.200
886,804
+0.26(+8.84%)
May 21, 2021
2.870
3.180
2.710
2.940
1,295,317
+0.08(+2.80%)
May 20, 2021
2.950
2.970
2.520
2.860
835,013
-0.07(-2.39%)
May 19, 2021
2.830
2.970
2.820
2.930
106,179
-0.05(-1.68%)
May 18, 2021
3.020
3.090
2.870
2.980
328,921
-0.03(-1.00%)
May 17, 2021
2.970
3.150
2.949
3.010
525,288
+0.02(+0.67%)
May 14, 2021
3.290
3.290
2.970
2.990
423,405
-0.23(-7.14%)
May 13, 2021
3.190
3.540
2.940
3.220
2,362,691
-0.09(-2.72%)
May 12, 2021
2.630
3.800
2.540
3.310
10,765,055
+0.64(+23.97%)
May 11, 2021
2.590
2.750
2.400
2.670
368,184
-0.10(-3.61%)
May 10, 2021
2.960
3.340
2.710
2.770
1,003,201
-0.14(-4.81%)
May 07, 2021
3.000
3.090
2.700
2.910
639,520
-0.10(-3.32%)
May 06, 2021
3.180
4.200
2.640
3.010
10,129,442
+0.33(+12.31%)
May 05, 2021
2.840
3.060
2.520
2.680
1,115,375
+0.00(+0.00%)
May 04, 2021
2.550
2.890
2.330
2.680
1,718,106
-0.42(-13.55%)
May 03, 2021
2.150
4.340
2.100
3.100
5,788,180
+1.03(+49.76%)
Apr 30, 2021
2.090
2.130
2.020
2.070
28,400
-0.01(-0.48%)
Apr 29, 2021
2.250
2.280
2.020
2.080
40,596
-0.15(-6.73%)
Apr 28, 2021
2.180
2.440
2.180
2.230
253,180
+0.03(+1.36%)
Apr 27, 2021
2.270
2.320
2.120
2.200
68,184
-0.03(-1.35%)
Apr 26, 2021
2.180
2.240
2.170
2.230
34,026
+0.01(+0.45%)
Apr 23, 2021
2.180
2.258
2.140
2.220
37,900
+0.09(+4.23%)
Apr 22, 2021
2.120
2.220
2.120
2.130
52,857
+0.01(+0.47%)
Apr 21, 2021
2.070
2.170
2.070
2.120
28,802
+0.05(+2.42%)
Apr 20, 2021
2.140
2.200
2.070
2.070
32,058
-0.08(-3.72%)
Apr 19, 2021
2.260
2.260
2.150
2.150
27,742
-0.03(-1.38%)
Apr 16, 2021
2.260
2.260
2.140
2.180
65,000
-0.11(-4.80%)
Apr 15, 2021
2.450
2.450
2.260
2.290
44,431
-0.12(-4.98%)
Apr 14, 2021
2.440
2.580
2.380
2.410
243,022
-0.09(-3.60%)
Apr 13, 2021
2.380
2.560
2.320
2.500
141,425
+0.05(+2.04%)
Apr 12, 2021
2.630
2.680
2.356
2.450
88,688
-0.27(-9.93%)
Apr 09, 2021
2.900
2.900
2.660
2.720
59,500
-0.17(-5.88%)
Apr 08, 2021
2.880
2.930
2.820
2.890
32,778
+0.01(+0.35%)
Apr 07, 2021
2.810
2.960
2.745
2.880
79,861
+0.07(+2.49%)
Apr 06, 2021
2.650
2.910
2.650
2.810
299,143
+0.14(+5.24%)
Apr 05, 2021
2.760
2.810
2.580
2.670
146,851
-0.04(-1.66%)
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.