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
Glatfelter
(NY:
GLT
)
1.660
-0.070 (-4.05%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 23, 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, 2023
3.070
3.195
3.070
3.190
394,179
+0.15(+4.93%)
Mar 30, 2023
3.150
3.205
3.040
3.040
222,396
-0.08(-2.56%)
Mar 29, 2023
3.030
3.120
2.955
3.120
760,729
+0.13(+4.35%)
Mar 28, 2023
2.980
3.055
2.940
2.990
301,650
-0.02(-0.66%)
Mar 27, 2023
2.850
3.040
2.780
3.010
374,628
+0.23(+8.27%)
Mar 24, 2023
2.720
2.780
2.650
2.780
616,120
+0.02(+0.72%)
Mar 23, 2023
2.780
2.800
2.705
2.760
542,329
+0.01(+0.36%)
Mar 22, 2023
2.730
2.910
2.700
2.750
575,057
+0.01(+0.36%)
Mar 21, 2023
2.780
2.870
2.720
2.740
669,015
+0.05(+1.86%)
Mar 20, 2023
2.720
2.790
2.670
2.690
549,908
-0.02(-0.74%)
Mar 17, 2023
2.770
2.800
2.650
2.710
1,586,508
-0.09(-3.21%)
Mar 16, 2023
2.890
2.910
2.740
2.800
938,082
-0.18(-6.04%)
Mar 15, 2023
2.950
3.030
2.890
2.980
539,769
-0.08(-2.61%)
Mar 14, 2023
3.280
3.360
2.990
3.060
636,837
-0.10(-3.16%)
Mar 13, 2023
3.110
3.190
2.970
3.160
793,713
-0.05(-1.56%)
Mar 10, 2023
3.500
3.520
3.180
3.210
621,097
-0.32(-9.07%)
Mar 09, 2023
3.590
3.700
3.510
3.530
551,580
-0.05(-1.40%)
Mar 08, 2023
3.610
3.650
3.520
3.580
384,854
-0.02(-0.56%)
Mar 07, 2023
3.660
3.680
3.530
3.600
342,476
-0.06(-1.64%)
Mar 06, 2023
3.770
3.820
3.620
3.660
670,176
-0.09(-2.40%)
Mar 03, 2023
3.720
3.840
3.690
3.750
336,470
+0.06(+1.63%)
Mar 02, 2023
3.630
3.720
3.540
3.690
340,193
-0.02(-0.54%)
Mar 01, 2023
3.840
3.840
3.680
3.710
412,575
-0.13(-3.39%)
Feb 28, 2023
3.920
3.990
3.825
3.840
680,104
+0.02(+0.52%)
Feb 27, 2023
3.550
3.910
3.505
3.820
852,453
+0.33(+9.46%)
Feb 24, 2023
3.520
3.580
3.410
3.490
417,095
-0.14(-3.86%)
Feb 23, 2023
3.720
3.784
3.610
3.630
1,064,148
+0.14(+4.01%)
Feb 22, 2023
3.650
3.775
3.450
3.490
550,864
-0.14(-3.86%)
Feb 21, 2023
4.000
4.140
3.465
3.630
1,264,197
-0.41(-10.15%)
Feb 17, 2023
4.010
4.070
3.890
4.040
283,019
+0.06(+1.51%)
Feb 16, 2023
4.040
4.105
3.970
3.980
322,701
-0.18(-4.33%)
Feb 15, 2023
4.110
4.196
4.040
4.160
298,110
-0.01(-0.24%)
Feb 14, 2023
4.140
4.205
4.050
4.170
187,444
-0.02(-0.48%)
Feb 13, 2023
4.170
4.226
4.020
4.190
243,685
+0.02(+0.48%)
Feb 10, 2023
4.030
4.170
3.970
4.170
199,656
+0.11(+2.71%)
Feb 09, 2023
4.370
4.370
3.990
4.060
280,446
-0.26(-6.02%)
Feb 08, 2023
4.380
4.400
4.195
4.320
238,637
-0.13(-2.92%)
Feb 07, 2023
4.540
4.540
4.365
4.450
279,764
-0.13(-2.84%)
Feb 06, 2023
4.600
4.760
4.500
4.580
395,352
-0.06(-1.29%)
Feb 03, 2023
4.650
4.715
4.605
4.640
321,412
-0.08(-1.69%)
Feb 02, 2023
4.710
4.820
4.640
4.720
404,712
+0.06(+1.29%)
Feb 01, 2023
4.350
4.865
4.320
4.660
1,139,471
+0.28(+6.39%)
Jan 31, 2023
4.230
4.490
4.230
4.380
551,500
+0.15(+3.55%)
Jan 30, 2023
4.310
4.340
4.140
4.230
544,378
-0.12(-2.76%)
Jan 27, 2023
4.120
4.440
4.070
4.350
648,862
+0.30(+7.41%)
Jan 26, 2023
3.890
4.070
3.880
4.050
427,069
+0.16(+4.11%)
Jan 25, 2023
3.410
3.910
3.400
3.890
1,097,073
+0.35(+9.89%)
Jan 24, 2023
3.370
3.550
3.310
3.540
364,403
+0.19(+5.67%)
Jan 23, 2023
3.310
3.420
3.280
3.350
347,752
+0.04(+1.21%)
Jan 20, 2023
3.260
3.320
3.170
3.310
344,844
+0.08(+2.48%)
Jan 19, 2023
3.280
3.300
3.152
3.230
342,654
-0.11(-3.29%)
Jan 18, 2023
3.500
3.560
3.310
3.340
369,294
-0.19(-5.38%)
Jan 17, 2023
3.530
3.650
3.500
3.530
467,007
+0.03(+0.86%)
Jan 13, 2023
3.460
3.525
3.400
3.500
433,880
+0.05(+1.45%)
Jan 12, 2023
3.380
3.455
3.311
3.450
290,889
+0.10(+2.99%)
Jan 11, 2023
3.390
3.400
3.305
3.350
501,247
+0.00(+0.00%)
Jan 10, 2023
3.200
3.370
3.090
3.350
475,825
+0.15(+4.69%)
Jan 09, 2023
2.890
3.295
2.875
3.200
765,289
+0.34(+11.89%)
Jan 06, 2023
2.700
2.925
2.670
2.860
464,167
+0.19(+7.12%)
Jan 05, 2023
2.870
2.880
2.660
2.670
411,766
-0.21(-7.29%)
Jan 04, 2023
2.860
2.960
2.835
2.880
338,734
+0.05(+1.77%)
Jan 03, 2023
2.830
2.980
2.780
2.830
563,286
+0.05(+1.80%)
Dec 30, 2022
2.720
2.840
2.720
2.780
447,987
-0.02(-0.71%)
Dec 29, 2022
2.680
2.835
2.670
2.800
561,092
+0.15(+5.66%)
Dec 28, 2022
2.750
2.820
2.570
2.650
465,454
-0.10(-3.64%)
Dec 27, 2022
2.860
2.860
2.660
2.750
417,530
-0.11(-3.85%)
Dec 23, 2022
2.940
3.025
2.790
2.860
347,333
-0.11(-3.70%)
Dec 22, 2022
2.810
2.990
2.780
2.970
362,890
+0.11(+3.85%)
Dec 21, 2022
2.850
2.949
2.820
2.860
473,278
+0.06(+2.14%)
Dec 20, 2022
2.900
2.920
2.740
2.800
840,008
-0.10(-3.45%)
Dec 19, 2022
3.070
3.095
2.790
2.900
739,027
-0.19(-6.15%)
Dec 16, 2022
3.280
3.280
3.005
3.090
1,219,185
-0.24(-7.21%)
Dec 15, 2022
3.350
3.399
3.265
3.330
391,671
-0.10(-2.92%)
Dec 14, 2022
3.350
3.510
3.290
3.430
566,075
+0.11(+3.31%)
Dec 13, 2022
3.730
3.880
3.320
3.320
601,195
-0.30(-8.29%)
Dec 12, 2022
3.530
3.620
3.350
3.620
387,792
+0.08(+2.26%)
Dec 09, 2022
3.400
3.650
3.350
3.540
317,708
+0.14(+4.12%)
Dec 08, 2022
3.570
3.600
3.350
3.400
335,653
-0.16(-4.49%)
Dec 07, 2022
3.680
3.745
3.540
3.560
227,367
-0.14(-3.78%)
Dec 06, 2022
3.630
3.715
3.570
3.700
556,146
+0.08(+2.21%)
Dec 05, 2022
3.540
3.620
3.430
3.620
389,336
+0.07(+1.97%)
Dec 02, 2022
3.540
3.615
3.470
3.550
437,672
-0.05(-1.39%)
Dec 01, 2022
3.500
3.710
3.429
3.600
672,096
+0.13(+3.75%)
Nov 30, 2022
3.760
3.760
3.381
3.470
2,258,963
-0.26(-6.97%)
Nov 29, 2022
3.750
3.840
3.600
3.730
371,211
+0.01(+0.27%)
Nov 28, 2022
3.950
3.955
3.690
3.720
373,968
-0.26(-6.53%)
Nov 25, 2022
4.040
4.110
3.860
3.980
266,399
-0.08(-1.97%)
Nov 23, 2022
3.970
4.085
3.890
4.060
320,588
+0.10(+2.53%)
Nov 22, 2022
3.820
3.980
3.745
3.960
329,070
+0.16(+4.21%)
Nov 21, 2022
3.870
3.890
3.685
3.800
709,612
-0.17(-4.28%)
Nov 18, 2022
3.810
3.995
3.730
3.970
662,080
+0.28(+7.59%)
Nov 17, 2022
3.620
3.710
3.530
3.690
490,649
-0.01(-0.27%)
Nov 16, 2022
3.460
3.730
3.390
3.700
864,973
+0.22(+6.32%)
Nov 15, 2022
3.280
3.540
3.280
3.480
507,827
+0.23(+7.08%)
Nov 14, 2022
3.540
3.560
3.230
3.250
836,169
-0.29(-8.19%)
Nov 11, 2022
3.430
3.590
3.340
3.540
697,348
+0.06(+1.72%)
Nov 10, 2022
3.400
3.500
3.280
3.480
832,185
+0.19(+5.78%)
Nov 09, 2022
3.460
3.535
3.245
3.290
611,088
-0.26(-7.32%)
Nov 08, 2022
3.660
3.735
3.371
3.550
983,445
-0.12(-3.27%)
Nov 07, 2022
3.150
3.730
3.123
3.670
1,448,204
+0.57(+18.39%)
Nov 04, 2022
2.800
3.130
2.765
3.100
840,435
+0.39(+14.39%)
Nov 03, 2022
2.620
2.785
2.520
2.710
525,666
-0.12(-4.24%)
Nov 02, 2022
3.010
3.011
2.800
2.830
756,557
-0.15(-5.03%)
Nov 01, 2022
2.860
3.040
2.850
2.980
851,573
+0.15(+5.30%)
Oct 31, 2022
2.990
2.990
2.780
2.830
819,958
-0.17(-5.67%)
Oct 28, 2022
2.840
3.050
2.820
3.000
836,025
+0.21(+7.53%)
Oct 27, 2022
2.680
3.020
2.625
2.790
932,441
+0.13(+4.89%)
Oct 26, 2022
2.630
2.855
2.610
2.660
734,686
+0.05(+1.92%)
Oct 25, 2022
2.500
2.665
2.460
2.610
783,710
+0.11(+4.40%)
Oct 24, 2022
2.680
2.750
2.500
2.500
882,162
-0.19(-7.06%)
Oct 21, 2022
2.570
2.735
2.545
2.690
784,838
+0.13(+5.08%)
Oct 20, 2022
2.560
2.740
2.530
2.560
862,298
-0.01(-0.39%)
Oct 19, 2022
2.760
2.810
2.510
2.570
1,367,369
-0.27(-9.51%)
Oct 18, 2022
2.450
2.885
2.450
2.840
2,075,243
+0.46(+19.33%)
Oct 17, 2022
2.190
2.495
2.160
2.380
2,532,950
+0.30(+14.42%)
Oct 14, 2022
2.230
2.280
2.080
2.080
2,018,916
-0.11(-5.02%)
Oct 13, 2022
2.320
2.320
2.100
2.190
4,746,985
-0.14(-6.01%)
Oct 12, 2022
2.680
2.770
2.280
2.330
2,595,915
-0.38(-14.02%)
Oct 11, 2022
2.710
2.765
2.630
2.710
819,797
-0.06(-2.17%)
Oct 10, 2022
2.690
2.850
2.690
2.770
880,686
+0.06(+2.21%)
Oct 07, 2022
2.860
2.860
2.620
2.710
925,230
-0.19(-6.55%)
Oct 06, 2022
3.120
3.170
2.820
2.900
1,121,819
-0.27(-8.52%)
Oct 05, 2022
3.290
3.330
3.140
3.170
755,397
-0.19(-5.65%)
Oct 04, 2022
3.200
3.405
3.200
3.360
1,465,461
+0.22(+7.01%)
Oct 03, 2022
3.170
3.230
3.070
3.140
1,346,888
+0.03(+0.96%)
Sep 30, 2022
3.300
3.370
3.100
3.110
1,086,331
-0.17(-5.18%)
Sep 29, 2022
3.400
3.420
3.210
3.280
758,944
-0.19(-5.48%)
Sep 28, 2022
3.580
3.620
3.460
3.470
782,490
-0.08(-2.25%)
Sep 27, 2022
3.790
3.790
3.515
3.550
771,059
-0.18(-4.83%)
Sep 26, 2022
4.020
4.035
3.620
3.730
809,883
-0.32(-7.90%)
Sep 23, 2022
4.290
4.560
4.040
4.050
1,030,167
-0.34(-7.74%)
Sep 22, 2022
4.330
4.420
4.230
4.390
1,243,762
-0.02(-0.45%)
Sep 21, 2022
4.160
4.630
4.110
4.410
1,479,655
-0.26(-5.57%)
Sep 20, 2022
4.510
4.875
4.420
4.670
1,403,468
+0.11(+2.41%)
Sep 19, 2022
4.150
4.785
4.150
4.560
2,220,467
+0.36(+8.57%)
Sep 16, 2022
4.330
4.375
4.050
4.200
10,726,692
-0.22(-4.98%)
Sep 15, 2022
4.080
4.465
4.010
4.420
2,318,166
+0.29(+7.02%)
Sep 14, 2022
4.130
4.240
4.000
4.130
1,696,063
-0.03(-0.72%)
Sep 13, 2022
4.360
4.480
4.090
4.160
1,344,047
-0.36(-7.96%)
Sep 12, 2022
4.410
4.530
4.150
4.520
1,338,328
+0.19(+4.39%)
Sep 09, 2022
4.540
4.540
4.290
4.330
1,257,331
-0.17(-3.78%)
Sep 08, 2022
4.330
4.500
4.010
4.500
1,629,283
+0.22(+5.14%)
Sep 07, 2022
4.360
4.360
3.950
4.280
1,675,888
-0.08(-1.83%)
Sep 06, 2022
4.510
4.556
3.805
4.360
2,923,216
-0.58(-11.74%)
Sep 02, 2022
4.900
5.140
4.850
4.940
450,105
+0.14(+2.92%)
Sep 01, 2022
4.770
4.830
4.620
4.800
389,515
-0.07(-1.44%)
Aug 31, 2022
4.960
5.040
4.840
4.870
538,387
-0.08(-1.62%)
Aug 30, 2022
4.840
5.010
4.670
4.950
578,225
+0.17(+3.56%)
Aug 29, 2022
4.980
4.980
4.540
4.780
653,454
-0.23(-4.59%)
Aug 26, 2022
5.310
5.390
4.970
5.010
304,985
-0.30(-5.65%)
Aug 25, 2022
4.970
5.335
4.930
5.310
489,313
+0.40(+8.15%)
Aug 24, 2022
5.260
5.260
4.875
4.910
420,803
-0.30(-5.76%)
Aug 23, 2022
5.250
5.330
5.200
5.210
317,020
-0.08(-1.51%)
Aug 22, 2022
5.230
5.450
5.150
5.290
310,789
+0.03(+0.57%)
Aug 19, 2022
5.550
5.555
5.200
5.260
414,074
-0.33(-5.90%)
Aug 18, 2022
5.660
5.700
5.550
5.590
138,440
-0.07(-1.24%)
Aug 17, 2022
5.840
5.840
5.650
5.660
294,554
-0.22(-3.74%)
Aug 16, 2022
5.650
5.900
5.550
5.880
589,737
+0.24(+4.26%)
Aug 15, 2022
5.620
5.690
5.450
5.640
415,499
-0.03(-0.53%)
Aug 12, 2022
5.480
5.690
5.390
5.670
331,700
+0.24(+4.42%)
Aug 11, 2022
5.410
5.450
5.250
5.430
342,116
+0.12(+2.26%)
Aug 10, 2022
5.390
5.450
5.260
5.310
406,324
+0.01(+0.19%)
Aug 09, 2022
5.260
5.320
5.130
5.300
344,689
+0.01(+0.19%)
Aug 08, 2022
5.100
5.490
5.050
5.290
405,633
+0.26(+5.17%)
Aug 05, 2022
5.380
5.380
4.895
5.030
665,598
-0.42(-7.71%)
Aug 04, 2022
5.740
5.805
5.370
5.450
522,883
-0.28(-4.89%)
Aug 03, 2022
5.950
6.005
5.615
5.730
566,079
-0.18(-3.05%)
Aug 02, 2022
6.870
7.130
5.870
5.910
764,202
-0.43(-6.78%)
Aug 01, 2022
6.200
6.370
6.050
6.340
452,633
+0.20(+3.26%)
Jul 29, 2022
6.200
6.220
5.980
6.140
387,307
-0.06(-0.97%)
Jul 28, 2022
6.390
6.540
6.180
6.200
342,854
-0.11(-1.74%)
Jul 27, 2022
6.090
6.350
6.040
6.310
419,355
+0.28(+4.64%)
Jul 26, 2022
6.400
6.400
6.020
6.030
320,194
-0.37(-5.78%)
Jul 25, 2022
6.370
6.400
6.088
6.400
368,867
+0.10(+1.59%)
Jul 22, 2022
6.360
6.375
6.110
6.300
312,369
-0.07(-1.10%)
Jul 21, 2022
6.600
6.640
6.245
6.370
330,117
-0.34(-5.07%)
Jul 20, 2022
6.800
6.960
6.690
6.710
387,910
-0.14(-2.04%)
Jul 19, 2022
6.810
7.030
6.740
6.850
528,430
+0.16(+2.39%)
Jul 18, 2022
6.600
6.770
6.560
6.690
276,416
+0.15(+2.29%)
Jul 15, 2022
6.690
6.779
6.430
6.540
343,049
+0.00(+0.00%)
Jul 14, 2022
6.310
6.580
6.190
6.540
300,254
+0.14(+2.19%)
Jul 13, 2022
6.500
6.500
6.250
6.400
208,386
-0.15(-2.29%)
Jul 12, 2022
6.520
6.780
6.520
6.550
281,979
+0.05(+0.77%)
Jul 11, 2022
6.500
6.610
6.380
6.500
334,589
+0.00(+0.00%)
Jul 08, 2022
6.610
6.690
6.400
6.500
246,009
-0.10(-1.52%)
Jul 07, 2022
6.740
6.800
6.560
6.600
370,835
-0.07(-1.05%)
Jul 06, 2022
7.090
7.090
6.540
6.670
296,200
-0.38(-5.39%)
Jul 05, 2022
7.030
7.130
6.785
7.050
281,638
-0.18(-2.49%)
Jul 01, 2022
6.880
7.260
6.880
7.230
376,247
+0.35(+5.09%)
Jun 30, 2022
6.830
6.970
6.640
6.880
276,329
-0.11(-1.57%)
Jun 29, 2022
6.784
6.990
6.608
6.990
373,359
+0.18(+2.59%)
Jun 28, 2022
7.304
7.343
6.804
6.814
277,446
-0.38(-5.31%)
Jun 27, 2022
7.245
7.358
7.166
7.196
315,249
+0.02(+0.27%)
Jun 24, 2022
7.245
7.387
7.157
7.176
579,896
+0.04(+0.55%)
Jun 23, 2022
7.059
7.215
6.941
7.137
220,202
+0.13(+1.82%)
Jun 22, 2022
6.931
7.157
6.912
7.010
465,896
+0.02(+0.28%)
Jun 21, 2022
6.853
7.088
6.647
6.990
628,619
+0.32(+4.85%)
Jun 17, 2022
6.627
6.828
6.549
6.666
597,714
+0.13(+1.95%)
Jun 16, 2022
6.823
6.853
6.441
6.539
577,134
-0.47(-6.71%)
Jun 15, 2022
6.980
7.137
6.725
7.010
579,483
+0.15(+2.14%)
Jun 14, 2022
7.147
7.240
6.853
6.863
333,949
-0.33(-4.63%)
Jun 13, 2022
7.608
7.608
7.049
7.196
497,714
-0.62(-7.90%)
Jun 10, 2022
7.814
7.843
7.588
7.814
226,311
-0.15(-1.85%)
Jun 09, 2022
8.088
8.196
7.921
7.961
237,125
-0.23(-2.75%)
Jun 08, 2022
8.363
8.402
8.142
8.186
214,762
-0.23(-2.68%)
Jun 07, 2022
8.333
8.510
8.166
8.412
300,520
-0.03(-0.35%)
Jun 06, 2022
8.255
8.451
8.078
8.441
320,841
+0.38(+4.74%)
Jun 03, 2022
8.461
8.461
8.039
8.059
198,392
-0.45(-5.30%)
Jun 02, 2022
8.363
8.510
8.157
8.510
236,330
+0.23(+2.72%)
Jun 01, 2022
8.412
8.706
8.157
8.284
270,402
-0.17(-1.97%)
May 31, 2022
8.529
8.588
8.196
8.451
745,421
-0.05(-0.58%)
May 27, 2022
8.402
8.559
8.363
8.500
180,925
+0.22(+2.60%)
May 26, 2022
8.470
8.676
8.274
8.284
474,747
-0.19(-2.20%)
May 25, 2022
8.147
8.510
8.078
8.470
330,703
+0.31(+3.85%)
May 24, 2022
7.902
8.245
7.764
8.157
424,993
+0.24(+2.97%)
May 23, 2022
7.764
8.059
7.382
7.921
689,391
+0.26(+3.46%)
May 20, 2022
7.951
8.117
7.568
7.657
356,873
-0.16(-2.01%)
May 19, 2022
7.559
7.863
7.304
7.814
575,254
+0.13(+1.66%)
May 18, 2022
7.823
7.921
7.549
7.686
436,102
-0.18(-2.24%)
May 17, 2022
7.764
7.941
7.666
7.863
251,352
+0.23(+2.95%)
May 16, 2022
8.117
8.117
7.588
7.637
266,986
-0.54(-6.59%)
May 13, 2022
7.814
8.284
7.451
8.176
626,277
+0.44(+5.70%)
May 12, 2022
7.657
7.980
7.480
7.735
408,934
+0.02(+0.25%)
May 11, 2022
7.559
7.903
7.500
7.715
525,775
+0.24(+3.15%)
May 10, 2022
8.019
8.024
7.441
7.480
733,988
-0.52(-6.50%)
May 09, 2022
8.568
8.617
7.814
8.000
740,601
-0.69(-7.90%)
May 06, 2022
8.598
9.049
8.510
8.686
426,979
+0.03(+0.34%)
May 05, 2022
9.157
9.157
8.549
8.657
642,733
-0.54(-5.86%)
May 04, 2022
9.108
9.304
8.529
9.196
665,009
-0.02(-0.21%)
May 03, 2022
10.92
10.93
8.764
9.215
965,064
-1.68(-15.39%)
May 02, 2022
10.87
10.97
10.66
10.89
277,633
+0.11(+1.00%)
Apr 29, 2022
11.10
11.12
10.72
10.78
202,150
-0.39(-3.51%)
Apr 28, 2022
11.16
11.26
10.92
11.18
174,878
+0.18(+1.60%)
Apr 27, 2022
11.10
11.19
10.87
11.00
244,969
-0.03(-0.27%)
Apr 26, 2022
11.32
11.38
11.00
11.03
175,526
-0.42(-3.68%)
Apr 25, 2022
11.78
11.87
11.38
11.45
198,377
-0.37(-3.15%)
Apr 22, 2022
12.28
12.28
11.78
11.82
220,836
-0.46(-3.75%)
Apr 21, 2022
12.23
12.55
12.22
12.28
255,255
+0.09(+0.72%)
Apr 20, 2022
12.19
12.41
12.15
12.20
240,534
+0.16(+1.30%)
Apr 19, 2022
11.87
12.25
11.81
12.04
348,383
+0.19(+1.57%)
Apr 18, 2022
11.74
12.10
11.61
11.85
466,686
+0.15(+1.26%)
Apr 14, 2022
11.48
11.73
11.46
11.71
328,053
+0.25(+2.23%)
Apr 13, 2022
11.20
11.56
11.20
11.45
226,228
+0.25(+2.28%)
Apr 12, 2022
11.08
11.49
10.98
11.20
314,430
+0.25(+2.24%)
Apr 11, 2022
10.78
11.26
10.78
10.95
338,291
+0.18(+1.64%)
Apr 08, 2022
11.32
11.32
10.77
10.77
209,408
-0.42(-3.77%)
Apr 07, 2022
11.34
11.44
10.92
11.20
260,849
-0.18(-1.55%)
Apr 06, 2022
11.49
11.49
11.16
11.37
483,381
-0.20(-1.70%)
Apr 05, 2022
12.08
12.19
11.55
11.57
234,787
-0.49(-4.07%)
Apr 04, 2022
12.10
12.26
11.94
12.06
299,284
-0.31(-2.54%)
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.