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
Renesas Electronics Corp
(OP:
RNECY
)
8.640
+0.270 (+3.23%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Feb 29, 2024
8.152
8.270
8.120
8.260
143,323
+0.16(+1.98%)
Feb 28, 2024
8.190
8.230
8.080
8.100
118,340
-0.49(-5.70%)
Feb 27, 2024
8.290
8.930
8.290
8.590
93,967
+0.03(+0.35%)
Feb 26, 2024
8.570
8.640
8.510
8.560
85,440
+0.04(+0.47%)
Feb 23, 2024
8.850
8.850
8.520
8.520
77,837
-0.03(-0.35%)
Feb 22, 2024
8.450
8.590
8.450
8.550
151,717
+0.55(+6.88%)
Feb 21, 2024
7.980
8.060
7.910
8.000
92,775
-0.10(-1.23%)
Feb 20, 2024
8.000
8.355
7.980
8.100
121,331
+0.06(+0.77%)
Feb 16, 2024
8.350
8.350
7.974
8.038
105,585
-0.50(-5.88%)
Feb 15, 2024
8.600
8.750
8.440
8.540
92,869
-0.20(-2.29%)
Feb 14, 2024
8.450
8.750
8.450
8.740
130,093
+0.09(+1.04%)
Feb 13, 2024
8.650
8.750
8.600
8.650
144,683
-0.48(-5.26%)
Feb 12, 2024
9.110
9.200
9.000
9.130
153,846
+0.05(+0.55%)
Feb 09, 2024
9.000
9.110
9.000
9.080
115,109
+0.54(+6.39%)
Feb 08, 2024
8.360
8.560
8.360
8.535
166,665
+0.50(+6.16%)
Feb 07, 2024
7.880
8.040
7.880
8.040
145,140
-0.04(-0.50%)
Feb 06, 2024
7.880
8.220
7.880
8.080
84,661
-0.13(-1.58%)
Feb 05, 2024
7.880
8.220
7.880
8.210
442,988
+0.06(+0.74%)
Feb 02, 2024
8.030
8.190
8.030
8.150
179,402
-0.06(-0.74%)
Feb 01, 2024
8.160
8.220
8.120
8.211
55,221
-0.01(-0.11%)
Jan 31, 2024
8.180
8.360
8.180
8.220
49,143
-0.13(-1.56%)
Jan 30, 2024
8.370
8.450
8.300
8.350
92,438
+0.09(+1.09%)
Jan 29, 2024
8.240
8.270
8.120
8.260
668,749
-0.21(-2.48%)
Jan 26, 2024
8.360
8.550
8.360
8.470
808,460
-0.13(-1.51%)
Jan 25, 2024
8.600
8.665
8.506
8.600
210,153
-0.36(-3.96%)
Jan 24, 2024
8.900
9.040
8.800
8.955
83,973
+0.15(+1.76%)
Jan 23, 2024
8.790
8.800
8.670
8.800
72,065
-0.08(-0.96%)
Jan 22, 2024
8.810
8.950
8.810
8.885
117,837
+0.04(+0.51%)
Jan 19, 2024
8.660
8.840
8.660
8.840
130,176
+0.52(+6.25%)
Jan 18, 2024
8.160
8.320
8.160
8.320
135,440
+0.21(+2.59%)
Jan 17, 2024
8.250
8.250
8.110
8.110
123,608
-0.30(-3.57%)
Jan 16, 2024
8.387
8.510
8.360
8.410
149,611
+0.16(+1.94%)
Jan 12, 2024
8.360
8.360
8.230
8.250
91,777
+0.10(+1.23%)
Jan 11, 2024
8.252
8.280
8.110
8.150
60,974
-0.08(-0.97%)
Jan 10, 2024
8.310
8.340
8.230
8.230
131,120
-0.04(-0.48%)
Jan 09, 2024
8.252
8.350
8.220
8.270
75,233
-0.23(-2.71%)
Jan 08, 2024
8.160
8.500
8.160
8.500
127,140
+0.17(+2.04%)
Jan 05, 2024
8.240
8.400
8.220
8.330
79,589
-0.10(-1.19%)
Jan 04, 2024
8.550
8.560
8.430
8.430
123,695
-0.13(-1.52%)
Jan 03, 2024
8.642
8.642
8.555
8.560
48,986
-0.13(-1.47%)
Jan 02, 2024
8.590
9.130
8.590
8.688
63,709
-0.25(-2.82%)
Dec 29, 2023
8.640
8.979
8.640
8.940
39,160
+0.00(+0.00%)
Dec 28, 2023
8.965
9.000
8.930
8.940
54,833
+0.01(+0.11%)
Dec 27, 2023
9.210
9.270
8.890
8.930
107,725
-0.15(-1.66%)
Dec 26, 2023
9.330
9.330
8.933
9.081
85,959
+0.21(+2.38%)
Dec 22, 2023
8.845
8.900
8.810
8.870
51,191
+0.07(+0.80%)
Dec 21, 2023
8.800
8.960
8.675
8.800
142,474
+0.08(+0.92%)
Dec 20, 2023
8.640
8.900
8.640
8.720
66,563
-0.11(-1.25%)
Dec 19, 2023
8.640
8.990
8.640
8.830
59,902
+0.18(+2.02%)
Dec 18, 2023
8.370
8.890
8.370
8.655
152,295
-0.12(-1.42%)
Dec 15, 2023
8.750
8.870
8.750
8.780
112,908
-0.06(-0.68%)
Dec 14, 2023
8.722
9.000
8.540
8.840
2,049,073
-0.02(-0.23%)
Dec 13, 2023
8.450
8.890
8.450
8.860
473,051
+0.49(+5.81%)
Dec 12, 2023
8.070
8.480
8.070
8.374
102,209
+0.23(+2.87%)
Dec 11, 2023
8.005
8.140
7.995
8.140
89,233
-0.15(-1.81%)
Dec 08, 2023
7.920
8.290
7.920
8.290
52,128
+0.26(+3.24%)
Dec 07, 2023
7.730
8.050
7.730
8.030
89,423
-0.12(-1.47%)
Dec 06, 2023
8.010
8.640
8.010
8.150
102,408
-0.14(-1.69%)
Dec 05, 2023
8.330
8.330
8.220
8.290
148,825
-0.32(-3.72%)
Dec 04, 2023
8.780
8.780
8.510
8.610
236,461
-0.09(-1.03%)
Dec 01, 2023
8.720
8.750
8.498
8.700
83,319
-0.01(-0.11%)
Nov 30, 2023
8.790
8.910
8.610
8.710
117,191
-0.08(-0.91%)
Nov 29, 2023
8.740
8.880
8.740
8.790
79,572
+0.11(+1.27%)
Nov 28, 2023
8.460
8.990
8.460
8.680
57,289
+0.03(+0.29%)
Nov 27, 2023
8.528
8.830
8.330
8.655
65,334
+0.05(+0.64%)
Nov 24, 2023
8.800
8.800
8.280
8.600
62,666
+0.18(+2.14%)
Nov 22, 2023
8.100
8.460
8.100
8.420
84,349
+0.23(+2.81%)
Nov 21, 2023
8.113
8.487
8.060
8.190
84,703
+0.04(+0.49%)
Nov 20, 2023
7.830
8.180
7.830
8.150
87,379
-0.08(-0.97%)
Nov 17, 2023
8.100
8.230
8.100
8.230
72,444
+0.19(+2.30%)
Nov 16, 2023
8.350
8.350
8.000
8.045
50,823
+0.33(+4.21%)
Nov 15, 2023
7.560
7.750
7.560
7.720
212,908
+0.17(+2.25%)
Nov 14, 2023
7.080
7.550
7.080
7.550
87,998
+0.24(+3.28%)
Nov 13, 2023
7.295
7.570
7.030
7.310
131,587
-0.13(-1.75%)
Nov 10, 2023
7.250
7.450
7.240
7.440
118,749
+0.09(+1.24%)
Nov 09, 2023
7.280
7.650
7.280
7.349
229,312
-0.35(-4.56%)
Nov 08, 2023
7.655
7.800
7.655
7.700
56,144
+0.20(+2.67%)
Nov 07, 2023
7.450
7.500
7.380
7.500
121,806
-0.18(-2.34%)
Nov 06, 2023
7.910
7.910
7.500
7.680
178,331
+0.44(+6.08%)
Nov 03, 2023
7.150
7.300
6.980
7.240
84,656
+0.16(+2.21%)
Nov 02, 2023
7.040
7.100
6.870
7.083
112,335
+0.38(+5.72%)
Nov 01, 2023
6.410
6.710
6.410
6.700
127,531
+0.14(+2.13%)
Oct 31, 2023
6.532
6.590
6.500
6.560
352,694
-0.20(-2.96%)
Oct 30, 2023
6.770
6.970
6.760
6.760
210,925
+0.06(+0.90%)
Oct 27, 2023
6.580
6.780
6.580
6.700
114,820
-0.13(-1.90%)
Oct 26, 2023
6.880
6.880
6.690
6.830
176,333
-0.22(-3.12%)
Oct 25, 2023
7.020
7.335
7.020
7.050
144,332
-0.20(-2.76%)
Oct 24, 2023
6.960
7.250
6.960
7.250
153,805
-0.02(-0.28%)
Oct 23, 2023
7.020
7.350
7.020
7.270
273,266
-0.12(-1.62%)
Oct 20, 2023
7.220
7.660
7.220
7.390
340,662
-0.04(-0.54%)
Oct 19, 2023
7.780
7.780
7.400
7.430
166,187
-0.10(-1.33%)
Oct 18, 2023
7.555
7.600
7.490
7.530
75,462
-0.12(-1.53%)
Oct 17, 2023
7.640
7.740
7.550
7.647
123,349
-0.09(-1.20%)
Oct 16, 2023
7.900
7.760
7.518
7.740
106,883
+0.15(+1.98%)
Oct 13, 2023
7.700
7.730
7.520
7.590
99,630
-0.25(-3.19%)
Oct 12, 2023
7.640
8.100
7.640
7.840
107,315
+0.27(+3.57%)
Oct 11, 2023
7.310
7.770
7.310
7.570
102,670
+0.18(+2.44%)
Oct 10, 2023
7.360
7.580
7.130
7.390
184,196
+0.15(+2.07%)
Oct 09, 2023
6.960
7.240
6.960
7.240
93,824
+0.00(+0.00%)
Oct 06, 2023
7.235
7.350
7.050
7.240
102,936
-0.13(-1.76%)
Oct 05, 2023
7.330
7.380
7.300
7.370
446,888
+0.03(+0.41%)
Oct 04, 2023
7.250
7.370
7.190
7.340
653,857
+0.04(+0.58%)
Oct 03, 2023
7.440
7.470
7.280
7.298
134,425
-0.23(-3.09%)
Oct 02, 2023
7.634
7.880
7.490
7.530
198,102
-0.12(-1.57%)
Sep 29, 2023
7.720
7.730
7.520
7.650
71,454
+0.14(+1.86%)
Sep 28, 2023
7.281
7.540
7.281
7.510
151,108
+0.03(+0.37%)
Sep 27, 2023
7.500
7.540
7.420
7.482
167,418
+0.17(+2.35%)
Sep 26, 2023
7.150
7.395
7.150
7.310
114,211
-0.30(-3.94%)
Sep 25, 2023
7.580
7.630
7.560
7.610
123,186
+0.03(+0.40%)
Sep 22, 2023
7.521
7.820
7.475
7.580
74,045
+0.15(+2.02%)
Sep 21, 2023
7.270
7.561
7.270
7.430
102,108
-0.27(-3.51%)
Sep 20, 2023
7.520
7.810
7.520
7.700
94,081
+0.09(+1.18%)
Sep 19, 2023
7.390
7.860
7.390
7.610
204,694
-0.25(-3.18%)
Sep 18, 2023
7.600
7.870
7.600
7.860
100,250
+0.01(+0.13%)
Sep 15, 2023
7.730
8.220
7.730
7.850
815,693
-0.16(-2.00%)
Sep 14, 2023
7.860
8.050
7.850
8.010
806,196
+0.30(+3.89%)
Sep 13, 2023
7.400
7.730
7.400
7.710
258,515
-0.03(-0.39%)
Sep 12, 2023
7.930
7.930
7.600
7.740
129,821
-0.22(-2.76%)
Sep 11, 2023
7.800
8.160
7.800
7.960
78,995
-0.26(-3.16%)
Sep 08, 2023
8.460
8.460
8.185
8.220
70,328
-0.01(-0.12%)
Sep 07, 2023
8.110
8.315
8.110
8.230
140,431
+0.09(+1.11%)
Sep 06, 2023
8.200
8.234
8.130
8.140
86,959
-0.09(-1.09%)
Sep 05, 2023
7.950
8.460
7.950
8.230
115,063
-0.14(-1.68%)
Sep 01, 2023
8.300
8.460
8.300
8.370
43,705
+0.05(+0.61%)
Aug 31, 2023
8.350
8.380
8.300
8.320
72,576
+0.03(+0.36%)
Aug 30, 2023
8.420
8.420
8.260
8.290
112,371
-0.13(-1.54%)
Aug 29, 2023
8.500
8.500
8.250
8.420
84,932
-0.07(-0.82%)
Aug 28, 2023
8.540
8.540
8.400
8.490
78,713
+0.26(+3.16%)
Aug 25, 2023
8.400
8.400
8.085
8.230
107,846
+0.15(+1.86%)
Aug 24, 2023
8.431
8.490
8.060
8.080
136,995
-0.37(-4.38%)
Aug 23, 2023
8.260
8.460
8.260
8.450
90,501
+0.19(+2.30%)
Aug 22, 2023
8.550
8.550
8.230
8.260
162,276
-0.01(-0.06%)
Aug 21, 2023
8.380
8.380
8.130
8.265
164,025
+0.07(+0.90%)
Aug 18, 2023
8.380
8.380
8.080
8.191
67,276
+0.04(+0.50%)
Aug 17, 2023
8.400
8.400
8.110
8.150
230,607
-0.15(-1.81%)
Aug 16, 2023
8.640
8.640
8.240
8.300
98,424
+0.01(+0.12%)
Aug 15, 2023
8.380
8.380
8.280
8.290
164,911
-0.16(-1.89%)
Aug 14, 2023
8.350
8.450
8.300
8.450
102,609
-0.07(-0.82%)
Aug 11, 2023
8.360
8.890
8.360
8.520
80,166
-0.12(-1.39%)
Aug 10, 2023
8.420
8.750
8.420
8.640
96,556
+0.13(+1.53%)
Aug 09, 2023
8.330
8.648
8.330
8.510
287,652
+0.03(+0.35%)
Aug 08, 2023
8.790
8.790
8.280
8.480
123,281
-0.27(-3.09%)
Aug 07, 2023
8.460
9.070
8.460
8.750
122,939
+0.03(+0.34%)
Aug 04, 2023
9.000
9.000
8.690
8.720
105,831
-0.26(-2.95%)
Aug 03, 2023
9.270
9.270
8.870
8.985
155,221
-0.13(-1.48%)
Aug 02, 2023
9.750
9.750
9.110
9.120
157,412
-0.34(-3.59%)
Aug 01, 2023
9.500
9.590
9.220
9.460
128,568
-0.17(-1.77%)
Jul 31, 2023
9.340
9.725
9.340
9.630
59,399
+0.11(+1.16%)
Jul 28, 2023
9.550
9.550
9.340
9.520
89,473
-0.36(-3.59%)
Jul 27, 2023
9.920
10.24
9.790
9.875
74,961
+0.21(+2.23%)
Jul 26, 2023
9.560
9.800
9.540
9.660
112,405
+0.10(+1.05%)
Jul 25, 2023
9.180
9.600
9.180
9.560
71,396
+0.13(+1.38%)
Jul 24, 2023
9.410
9.490
9.330
9.430
188,364
-0.03(-0.32%)
Jul 21, 2023
9.300
9.550
9.300
9.460
105,697
+0.04(+0.42%)
Jul 20, 2023
9.780
9.780
9.420
9.420
113,650
-0.57(-5.71%)
Jul 19, 2023
10.25
10.25
9.930
9.990
53,213
+0.03(+0.32%)
Jul 18, 2023
9.620
9.992
9.620
9.958
84,873
+0.25(+2.56%)
Jul 17, 2023
9.920
9.920
9.590
9.710
51,622
+0.05(+0.52%)
Jul 14, 2023
9.840
9.840
9.640
9.660
72,418
-0.19(-1.97%)
Jul 13, 2023
9.500
9.970
9.500
9.854
58,970
+0.53(+5.73%)
Jul 12, 2023
9.310
9.366
9.230
9.320
84,803
-0.03(-0.27%)
Jul 11, 2023
9.410
9.445
9.280
9.345
465,671
+0.03(+0.32%)
Jul 10, 2023
9.330
9.330
9.240
9.315
182,322
-0.13(-1.43%)
Jul 07, 2023
9.490
9.543
9.360
9.450
102,328
+0.20(+2.16%)
Jul 06, 2023
9.320
9.320
9.200
9.250
87,224
-0.42(-4.34%)
Jul 05, 2023
9.870
9.870
9.640
9.670
141,967
+0.01(+0.10%)
Jul 03, 2023
9.750
9.750
9.560
9.660
70,877
+0.25(+2.66%)
Jun 30, 2023
9.310
9.450
9.310
9.410
28,955
+0.22(+2.39%)
Jun 29, 2023
9.190
9.260
9.164
9.190
44,465
+0.11(+1.21%)
Jun 28, 2023
8.890
9.090
8.890
9.080
191,758
+0.11(+1.23%)
Jun 27, 2023
8.800
8.970
8.760
8.970
197,311
+0.27(+3.10%)
Jun 26, 2023
8.550
8.750
8.550
8.700
90,912
+0.04(+0.46%)
Jun 23, 2023
8.630
8.790
8.630
8.660
1,808,205
-0.21(-2.37%)
Jun 22, 2023
8.900
8.980
8.810
8.870
2,495,043
-0.41(-4.42%)
Jun 21, 2023
9.220
9.362
9.220
9.280
146,311
-0.09(-0.91%)
Jun 20, 2023
9.460
9.460
9.340
9.365
53,889
-0.00(-0.05%)
Jun 16, 2023
9.660
9.660
9.370
9.370
123,175
-0.07(-0.69%)
Jun 15, 2023
9.350
9.500
9.300
9.435
93,882
+2.62(+38.52%)
May 08, 2023
6.830
6.830
6.690
6.811
36,089
-0.01(-0.12%)
May 05, 2023
6.630
6.830
6.630
6.820
51,849
+0.11(+1.64%)
May 04, 2023
6.590
6.810
6.590
6.710
45,034
+0.07(+1.05%)
May 03, 2023
6.649
6.750
6.640
6.640
28,063
+0.02(+0.30%)
May 02, 2023
6.500
6.630
6.500
6.620
83,183
+0.17(+2.64%)
May 01, 2023
6.380
6.510
6.280
6.450
93,935
-0.04(-0.62%)
Apr 28, 2023
6.580
6.580
6.420
6.490
51,116
-0.37(-5.39%)
Apr 27, 2023
7.000
7.000
6.820
6.860
82,164
+0.30(+4.57%)
Apr 26, 2023
6.720
6.720
6.560
6.560
49,101
-0.07(-1.06%)
Apr 25, 2023
6.730
6.798
6.630
6.630
98,668
-0.11(-1.63%)
Apr 24, 2023
7.040
7.040
6.720
6.740
85,521
+0.04(+0.60%)
Apr 21, 2023
6.820
6.820
6.690
6.700
50,067
-0.16(-2.33%)
Apr 20, 2023
6.909
6.940
6.860
6.860
118,964
+0.00(+0.00%)
Apr 19, 2023
6.760
6.925
6.760
6.860
62,925
-0.07(-0.98%)
Apr 18, 2023
6.950
6.970
6.910
6.928
65,247
+0.01(+0.12%)
Apr 17, 2023
6.880
6.930
6.860
6.920
63,356
+0.05(+0.73%)
Apr 14, 2023
6.870
6.930
6.810
6.870
58,995
-0.01(-0.10%)
Apr 13, 2023
6.730
6.940
6.730
6.877
30,615
+0.15(+2.19%)
Apr 12, 2023
6.830
6.930
6.720
6.730
82,577
-0.10(-1.46%)
Apr 11, 2023
6.720
6.930
6.720
6.830
31,447
+0.06(+0.89%)
Apr 10, 2023
6.700
6.780
6.648
6.770
53,290
+0.08(+1.20%)
Apr 06, 2023
6.631
6.730
6.631
6.690
31,736
-0.21(-3.11%)
Apr 05, 2023
6.921
6.970
6.780
6.905
52,768
-0.01(-0.19%)
Apr 04, 2023
6.990
7.020
6.910
6.918
45,562
-0.18(-2.57%)
Apr 03, 2023
7.160
7.160
6.850
7.100
52,330
-0.11(-1.53%)
Mar 31, 2023
7.030
7.210
7.030
7.210
62,874
+0.28(+4.04%)
Mar 30, 2023
6.880
6.980
6.820
6.930
55,805
+0.07(+1.02%)
Mar 29, 2023
6.840
6.890
6.742
6.860
50,968
+0.12(+1.78%)
Mar 28, 2023
6.620
6.740
6.620
6.740
185,643
+0.00(+0.00%)
Mar 27, 2023
6.740
6.740
6.660
6.740
75,150
+0.00(+0.00%)
Mar 24, 2023
6.820
6.820
6.740
6.740
35,861
-0.15(-2.18%)
Mar 23, 2023
6.890
6.940
6.850
6.890
162,647
+0.04(+0.58%)
Mar 22, 2023
6.580
6.996
6.580
6.850
68,250
+0.03(+0.40%)
Mar 21, 2023
6.900
6.900
6.770
6.823
71,106
-0.00(-0.03%)
Mar 20, 2023
6.730
6.890
6.730
6.825
49,050
-0.04(-0.51%)
Mar 17, 2023
6.860
6.900
6.770
6.860
58,448
+0.05(+0.73%)
Mar 16, 2023
6.658
6.820
6.630
6.810
531,831
+0.24(+3.65%)
Mar 15, 2023
6.560
6.635
6.540
6.570
85,134
-0.11(-1.65%)
Mar 14, 2023
6.680
6.710
6.635
6.680
84,315
-0.06(-0.89%)
Mar 13, 2023
6.680
6.820
6.600
6.740
76,909
+0.06(+0.90%)
Mar 10, 2023
6.810
6.810
6.601
6.680
80,517
-0.07(-1.04%)
Mar 09, 2023
6.730
6.850
6.730
6.750
73,827
+0.05(+0.82%)
Mar 08, 2023
6.700
6.710
6.612
6.695
299,414
+0.21(+3.32%)
Mar 07, 2023
6.680
6.680
6.470
6.480
76,190
-0.14(-2.11%)
Mar 06, 2023
6.630
6.700
6.620
6.620
1,178,965
-0.10(-1.49%)
Mar 03, 2023
6.560
6.780
6.560
6.720
2,904,519
+0.35(+5.49%)
Mar 02, 2023
6.440
6.440
6.280
6.370
233,075
+0.00(+0.05%)
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.