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
(OP:
JTKWY
)
3.105
+0.015 (+0.49%)
Streaming Delayed Price
Updated: 3:36 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
3.410
3.470
3.400
3.460
68,385
+0.02(+0.58%)
Apr 27, 2023
3.340
3.440
3.320
3.440
226,997
+0.16(+4.88%)
Apr 26, 2023
3.290
3.334
3.270
3.280
124,275
+0.02(+0.61%)
Apr 25, 2023
3.330
3.340
3.250
3.260
204,269
-0.09(-2.69%)
Apr 24, 2023
3.370
3.400
3.325
3.350
226,275
-0.02(-0.59%)
Apr 21, 2023
3.310
3.370
3.285
3.370
84,476
-0.09(-2.60%)
Apr 20, 2023
3.400
3.480
3.400
3.460
62,000
-0.06(-1.70%)
Apr 19, 2023
3.500
3.540
3.450
3.520
124,184
+0.00(+0.00%)
Apr 18, 2023
3.500
3.530
3.500
3.520
151,535
+0.13(+3.83%)
Apr 17, 2023
3.400
3.410
3.360
3.390
205,421
+0.06(+1.80%)
Apr 14, 2023
3.330
3.340
3.290
3.330
102,695
+0.02(+0.76%)
Apr 13, 2023
3.280
3.310
3.260
3.305
131,347
+0.12(+3.61%)
Apr 12, 2023
3.320
3.320
3.190
3.190
94,750
-0.09(-2.74%)
Apr 11, 2023
3.160
3.300
3.160
3.280
318,978
+0.01(+0.31%)
Apr 10, 2023
3.250
3.270
3.210
3.270
182,909
+0.00(+0.00%)
Apr 06, 2023
3.240
3.280
3.230
3.270
103,460
-0.07(-2.10%)
Apr 05, 2023
3.400
3.400
3.290
3.340
95,439
-0.21(-5.92%)
Apr 04, 2023
3.605
3.630
3.530
3.550
128,957
-0.15(-4.05%)
Apr 03, 2023
3.730
3.730
3.660
3.700
147,124
-0.07(-1.86%)
Mar 31, 2023
3.710
3.770
3.710
3.770
91,316
+0.04(+1.07%)
Mar 30, 2023
3.740
3.790
3.710
3.730
348,655
+0.09(+2.47%)
Mar 29, 2023
3.630
3.650
3.600
3.640
435,437
+0.09(+2.54%)
Mar 28, 2023
3.520
3.600
3.510
3.550
403,284
+0.00(+0.00%)
Mar 27, 2023
3.580
3.580
3.520
3.550
102,572
-0.06(-1.66%)
Mar 24, 2023
3.620
3.640
3.540
3.610
144,152
-0.10(-2.60%)
Mar 23, 2023
3.730
3.800
3.665
3.707
158,644
+0.01(+0.18%)
Mar 22, 2023
3.740
3.820
3.700
3.700
169,657
-0.12(-3.14%)
Mar 21, 2023
3.830
3.840
3.760
3.820
159,145
+0.04(+1.19%)
Mar 20, 2023
3.690
3.790
3.690
3.775
82,141
+0.00(+0.13%)
Mar 17, 2023
3.800
3.810
3.760
3.770
219,101
-0.16(-4.07%)
Mar 16, 2023
3.730
3.940
3.730
3.930
118,891
+0.10(+2.75%)
Mar 15, 2023
3.690
3.860
3.690
3.825
181,547
-0.21(-5.32%)
Mar 14, 2023
4.120
4.130
4.000
4.040
278,641
+0.06(+1.38%)
Mar 13, 2023
3.900
4.020
3.850
3.985
72,126
-0.10(-2.57%)
Mar 10, 2023
4.160
4.200
4.080
4.090
88,404
-0.12(-2.85%)
Mar 09, 2023
4.300
4.320
4.190
4.210
138,313
-0.17(-3.88%)
Mar 08, 2023
4.350
4.400
4.320
4.380
203,133
-0.15(-3.20%)
Mar 07, 2023
4.490
4.570
4.390
4.525
62,288
+0.04(+1.00%)
Mar 06, 2023
4.530
4.540
4.480
4.480
71,490
-0.10(-2.18%)
Mar 03, 2023
4.590
4.640
4.530
4.580
104,024
+0.15(+3.39%)
Mar 02, 2023
4.370
4.440
4.330
4.430
58,501
+0.10(+2.31%)
Mar 01, 2023
4.520
4.520
4.270
4.330
95,163
-0.07(-1.59%)
Feb 28, 2023
4.410
4.460
4.390
4.400
138,426
-0.01(-0.23%)
Feb 27, 2023
4.360
4.427
4.340
4.410
105,517
+0.17(+4.07%)
Feb 24, 2023
4.272
4.280
4.230
4.237
30,909
-0.19(-4.35%)
Feb 23, 2023
4.470
4.470
4.380
4.430
33,968
+0.04(+0.91%)
Feb 22, 2023
4.380
4.450
4.350
4.390
1,007,538
-0.09(-2.01%)
Feb 21, 2023
4.440
4.490
4.430
4.480
1,151,404
-0.13(-2.82%)
Feb 17, 2023
4.550
4.620
4.510
4.610
147,860
+0.01(+0.22%)
Feb 16, 2023
4.530
4.650
4.530
4.600
42,313
+0.00(+0.00%)
Feb 15, 2023
4.470
4.600
4.470
4.600
24,508
+0.08(+1.77%)
Feb 14, 2023
4.440
4.560
4.420
4.520
64,824
-0.02(-0.44%)
Feb 13, 2023
4.470
4.540
4.460
4.540
23,112
+0.02(+0.44%)
Feb 10, 2023
4.590
4.600
4.510
4.520
35,407
-0.36(-7.38%)
Feb 09, 2023
4.910
4.980
4.850
4.880
156,707
-0.11(-2.20%)
Feb 08, 2023
5.040
5.080
4.960
4.990
62,763
-0.09(-1.77%)
Feb 07, 2023
5.010
5.080
4.900
5.080
115,258
+0.08(+1.50%)
Feb 06, 2023
4.860
5.030
4.860
5.005
49,750
-0.09(-1.86%)
Feb 03, 2023
5.130
5.210
5.090
5.100
64,370
-0.11(-2.11%)
Feb 02, 2023
5.260
5.320
5.150
5.210
46,035
+0.13(+2.56%)
Feb 01, 2023
5.010
5.105
4.930
5.080
107,406
-0.02(-0.39%)
Jan 31, 2023
4.960
5.100
4.960
5.100
72,637
+0.23(+4.72%)
Jan 30, 2023
4.905
4.950
4.860
4.870
17,938
-0.10(-2.01%)
Jan 27, 2023
4.910
5.022
4.910
4.970
102,651
-0.07(-1.39%)
Jan 26, 2023
5.020
5.060
4.950
5.040
241,529
+0.14(+2.86%)
Jan 25, 2023
4.790
4.900
4.740
4.900
77,829
-0.03(-0.61%)
Jan 24, 2023
4.920
4.960
4.890
4.930
35,452
-0.22(-4.27%)
Jan 23, 2023
5.130
5.200
5.120
5.150
104,042
-0.08(-1.53%)
Jan 20, 2023
5.180
5.230
5.107
5.230
52,878
+0.03(+0.58%)
Jan 19, 2023
5.200
5.220
5.140
5.200
72,457
-0.11(-2.07%)
Jan 18, 2023
5.660
5.685
5.310
5.310
538,450
+0.12(+2.31%)
Jan 17, 2023
5.120
5.200
5.120
5.190
57,649
-0.15(-2.81%)
Jan 13, 2023
5.220
5.360
5.220
5.340
77,632
+0.18(+3.49%)
Jan 12, 2023
5.080
5.170
4.990
5.160
97,855
+0.11(+2.18%)
Jan 11, 2023
5.010
5.100
4.990
5.050
52,596
+0.12(+2.54%)
Jan 10, 2023
4.870
4.940
4.820
4.925
217,503
+0.14(+3.03%)
Jan 09, 2023
4.890
5.000
4.770
4.780
94,098
+0.29(+6.46%)
Jan 06, 2023
4.390
4.490
4.340
4.490
676,059
+0.07(+1.58%)
Jan 05, 2023
4.490
4.490
4.370
4.420
288,693
-0.05(-1.12%)
Jan 04, 2023
4.470
4.500
4.395
4.470
125,411
+0.01(+0.22%)
Jan 03, 2023
4.520
4.570
4.410
4.460
113,878
+0.27(+6.44%)
Dec 30, 2022
4.130
4.210
4.130
4.190
277,924
-0.06(-1.41%)
Dec 29, 2022
4.150
4.250
4.150
4.250
78,849
+0.20(+4.94%)
Dec 28, 2022
4.110
4.140
4.040
4.050
119,921
-0.09(-2.17%)
Dec 27, 2022
4.070
4.180
4.065
4.140
368,980
+0.04(+0.98%)
Dec 23, 2022
4.060
4.110
4.030
4.100
381,599
+0.10(+2.50%)
Dec 22, 2022
4.170
4.170
3.940
4.000
100,302
-0.32(-7.41%)
Dec 21, 2022
4.320
4.370
4.290
4.320
365,929
+0.09(+2.13%)
Dec 20, 2022
4.200
4.270
4.200
4.230
247,119
-0.03(-0.70%)
Dec 19, 2022
4.320
4.320
4.240
4.260
175,797
+0.08(+1.91%)
Dec 16, 2022
4.190
4.220
4.120
4.180
96,076
-0.10(-2.34%)
Dec 15, 2022
4.430
4.450
4.240
4.280
132,194
-0.26(-5.73%)
Dec 14, 2022
4.600
4.620
4.500
4.540
104,117
-0.09(-1.94%)
Dec 13, 2022
4.750
4.803
4.610
4.630
264,831
+0.08(+1.76%)
Dec 12, 2022
4.490
4.550
4.450
4.550
96,601
+0.13(+2.94%)
Dec 09, 2022
4.370
4.490
4.360
4.420
55,842
-0.02(-0.45%)
Dec 08, 2022
4.300
4.460
4.250
4.440
50,533
+0.02(+0.45%)
Dec 07, 2022
4.430
4.470
4.370
4.420
53,853
-0.04(-0.90%)
Dec 06, 2022
4.550
4.560
4.410
4.460
61,601
-0.11(-2.41%)
Dec 05, 2022
4.670
4.710
4.540
4.570
92,909
-0.20(-4.19%)
Dec 02, 2022
4.670
4.780
4.620
4.770
136,131
+0.07(+1.49%)
Dec 01, 2022
4.630
4.700
4.590
4.700
54,849
+0.14(+3.07%)
Nov 30, 2022
4.440
4.600
4.390
4.560
152,210
+0.26(+6.05%)
Nov 29, 2022
4.295
4.350
4.280
4.300
144,583
-0.10(-2.27%)
Nov 28, 2022
4.440
4.520
4.390
4.400
149,847
+0.02(+0.46%)
Nov 25, 2022
4.370
4.390
4.350
4.380
41,269
+0.10(+2.33%)
Nov 23, 2022
4.190
4.300
4.170
4.280
83,255
+0.04(+0.94%)
Nov 22, 2022
4.200
4.240
4.150
4.240
66,599
-0.02(-0.47%)
Nov 21, 2022
4.200
4.270
4.200
4.260
93,932
-0.11(-2.52%)
Nov 18, 2022
4.500
4.500
4.340
4.370
69,141
-0.07(-1.58%)
Nov 17, 2022
4.380
4.440
4.360
4.440
83,459
-0.01(-0.22%)
Nov 16, 2022
4.530
4.550
4.430
4.450
766,239
-0.11(-2.41%)
Nov 15, 2022
4.680
4.680
4.487
4.560
217,742
-0.22(-4.60%)
Nov 14, 2022
4.750
4.830
4.720
4.780
176,499
-0.02(-0.42%)
Nov 11, 2022
4.670
4.810
4.620
4.800
210,101
+0.26(+5.73%)
Nov 10, 2022
4.430
4.550
4.410
4.540
591,001
+0.50(+12.38%)
Nov 09, 2022
4.060
4.150
4.020
4.040
221,248
-0.13(-3.12%)
Nov 08, 2022
4.080
4.210
4.080
4.170
457,318
+0.09(+2.33%)
Nov 07, 2022
4.030
4.100
3.980
4.075
202,521
+0.15(+3.69%)
Nov 04, 2022
3.800
3.930
3.752
3.930
1,094,465
+0.63(+19.09%)
Nov 03, 2022
3.260
3.380
3.260
3.300
1,289,121
-0.03(-0.90%)
Nov 02, 2022
3.520
3.522
3.330
3.330
348,320
-0.28(-7.76%)
Nov 01, 2022
3.680
3.740
3.570
3.610
822,730
+0.23(+6.80%)
Oct 31, 2022
3.400
3.420
3.330
3.380
232,740
+0.06(+1.81%)
Oct 28, 2022
3.290
3.345
3.260
3.320
144,856
-0.08(-2.35%)
Oct 27, 2022
3.440
3.510
3.390
3.400
162,560
+0.01(+0.29%)
Oct 26, 2022
3.350
3.477
3.340
3.390
193,960
+0.09(+2.73%)
Oct 25, 2022
3.120
3.320
3.120
3.300
463,800
+0.38(+13.01%)
Oct 24, 2022
2.940
2.950
2.850
2.920
249,742
-0.07(-2.34%)
Oct 21, 2022
2.935
3.020
2.930
2.990
92,706
+0.01(+0.17%)
Oct 20, 2022
2.960
3.065
2.960
2.985
175,804
+0.02(+0.84%)
Oct 19, 2022
2.980
3.050
2.940
2.960
400,011
-0.01(-0.34%)
Oct 18, 2022
3.080
3.100
2.940
2.970
404,052
+0.19(+6.83%)
Oct 17, 2022
2.640
2.790
2.640
2.780
341,410
+0.35(+14.40%)
Oct 14, 2022
2.510
2.550
2.420
2.430
416,235
-0.07(-2.80%)
Oct 13, 2022
2.340
2.530
2.330
2.500
364,374
+0.09(+3.73%)
Oct 12, 2022
2.410
2.480
2.390
2.410
408,321
-0.13(-5.12%)
Oct 11, 2022
2.550
2.600
2.490
2.540
555,109
-0.12(-4.53%)
Oct 10, 2022
2.740
2.740
2.630
2.660
276,035
-0.08(-2.90%)
Oct 07, 2022
2.830
2.830
2.720
2.740
156,329
-0.29(-9.66%)
Oct 06, 2022
3.050
3.080
3.010
3.033
207,443
+0.00(+0.10%)
Oct 05, 2022
3.020
3.040
2.959
3.030
549,534
-0.21(-6.48%)
Oct 04, 2022
3.160
3.260
3.160
3.240
581,713
+0.25(+8.18%)
Oct 03, 2022
2.960
3.010
2.900
2.995
628,971
-0.10(-3.39%)
Sep 30, 2022
3.050
3.180
3.030
3.100
503,691
+0.09(+2.99%)
Sep 29, 2022
3.030
3.060
2.970
3.010
358,608
-0.24(-7.38%)
Sep 28, 2022
3.090
3.270
3.090
3.250
321,573
+0.20(+6.56%)
Sep 27, 2022
2.950
3.090
2.950
3.050
997,538
+0.30(+10.91%)
Sep 26, 2022
2.770
2.840
2.715
2.750
325,279
-0.02(-0.72%)
Sep 23, 2022
2.890
2.890
2.740
2.770
318,888
-0.25(-8.28%)
Sep 22, 2022
3.080
3.080
3.000
3.020
568,618
-0.09(-2.89%)
Sep 21, 2022
3.130
3.210
3.090
3.110
175,249
-0.04(-1.27%)
Sep 20, 2022
3.110
3.170
3.100
3.150
397,548
-0.08(-2.48%)
Sep 19, 2022
3.240
3.290
3.200
3.230
232,377
-0.17(-5.00%)
Sep 16, 2022
3.340
3.410
3.310
3.400
206,531
-0.04(-1.16%)
Sep 15, 2022
3.380
3.500
3.380
3.440
84,405
+0.00(+0.00%)
Sep 14, 2022
3.420
3.480
3.370
3.440
145,179
+0.04(+1.18%)
Sep 13, 2022
3.460
3.500
3.380
3.400
988,275
-0.28(-7.61%)
Sep 12, 2022
3.650
3.710
3.647
3.680
329,414
+0.20(+5.60%)
Sep 09, 2022
3.360
3.520
3.360
3.485
622,318
+0.30(+9.59%)
Sep 08, 2022
3.070
3.190
3.070
3.180
467,933
+0.01(+0.32%)
Sep 07, 2022
3.110
3.190
3.100
3.170
423,739
+0.04(+1.28%)
Sep 06, 2022
3.190
3.190
3.100
3.130
912,460
-0.03(-0.95%)
Sep 02, 2022
3.250
3.280
3.140
3.160
290,945
+0.03(+0.80%)
Sep 01, 2022
3.170
3.200
3.075
3.135
183,832
-0.17(-5.00%)
Aug 31, 2022
3.290
3.370
3.265
3.300
583,474
-0.12(-3.51%)
Aug 30, 2022
3.520
3.580
3.390
3.420
366,878
-0.06(-1.72%)
Aug 29, 2022
3.450
3.520
3.430
3.480
510,772
+0.09(+2.65%)
Aug 26, 2022
3.640
3.655
3.390
3.390
483,029
-0.36(-9.60%)
Aug 25, 2022
3.670
3.760
3.630
3.750
250,232
-0.01(-0.27%)
Aug 24, 2022
3.710
3.788
3.710
3.760
511,064
-0.05(-1.31%)
Aug 23, 2022
3.750
3.850
3.730
3.810
515,937
+0.08(+2.28%)
Aug 22, 2022
3.780
3.840
3.710
3.725
656,818
-0.44(-10.67%)
Aug 19, 2022
4.360
4.380
4.140
4.170
1,270,030
+0.85(+25.60%)
Aug 18, 2022
3.370
3.370
3.300
3.320
423,300
-0.16(-4.60%)
Aug 17, 2022
3.500
3.530
3.450
3.480
371,183
-0.20(-5.43%)
Aug 16, 2022
3.680
3.720
3.630
3.680
507,671
+0.10(+2.79%)
Aug 15, 2022
3.600
3.620
3.566
3.580
124,123
+0.02(+0.42%)
Aug 12, 2022
3.530
3.590
3.520
3.565
251,766
-0.04(-1.25%)
Aug 11, 2022
3.660
3.710
3.600
3.610
217,581
+0.08(+2.27%)
Aug 10, 2022
3.490
3.560
3.450
3.530
247,409
+0.18(+5.37%)
Aug 09, 2022
3.460
3.460
3.345
3.350
320,653
-0.26(-7.20%)
Aug 08, 2022
3.670
3.745
3.600
3.610
204,967
-0.10(-2.70%)
Aug 05, 2022
3.700
3.760
3.640
3.710
414,349
-0.11(-2.88%)
Aug 04, 2022
3.890
3.910
3.780
3.820
201,040
-0.16(-4.02%)
Aug 03, 2022
3.960
4.020
3.940
3.980
578,599
+0.20(+5.29%)
Aug 02, 2022
3.710
3.830
3.680
3.780
327,907
-0.10(-2.70%)
Aug 01, 2022
3.710
3.950
3.700
3.885
318,118
+0.26(+7.32%)
Jul 29, 2022
3.540
3.630
3.500
3.620
308,171
+0.26(+7.74%)
Jul 28, 2022
3.440
3.440
3.325
3.360
261,597
-0.07(-2.04%)
Jul 27, 2022
3.250
3.430
3.250
3.430
233,716
+0.19(+5.86%)
Jul 26, 2022
3.330
3.340
3.210
3.240
590,990
-0.38(-10.50%)
Jul 25, 2022
3.750
3.760
3.600
3.620
206,333
-0.10(-2.69%)
Jul 22, 2022
3.700
3.770
3.650
3.720
222,941
+0.43(+13.07%)
Jul 21, 2022
3.243
3.320
3.230
3.290
246,545
+0.04(+1.23%)
Jul 20, 2022
3.370
3.420
3.220
3.250
604,415
+0.22(+7.26%)
Jul 19, 2022
2.970
3.030
2.940
3.030
616,592
+0.16(+5.57%)
Jul 18, 2022
2.790
2.920
2.790
2.870
580,058
+0.21(+7.89%)
Jul 15, 2022
2.700
2.720
2.620
2.660
426,348
-0.07(-2.56%)
Jul 14, 2022
2.800
2.800
2.680
2.730
635,567
-0.12(-4.21%)
Jul 13, 2022
2.710
2.875
2.685
2.850
211,310
-0.11(-3.72%)
Jul 12, 2022
3.000
3.050
2.950
2.960
493,063
-0.09(-3.01%)
Jul 11, 2022
3.140
3.160
3.040
3.052
363,341
-0.14(-4.33%)
Jul 08, 2022
3.130
3.200
3.060
3.190
323,827
+0.02(+0.63%)
Jul 07, 2022
3.050
3.200
3.020
3.170
745,400
-0.03(-0.94%)
Jul 06, 2022
3.320
3.380
3.160
3.200
2,089,923
+0.39(+13.76%)
Jul 05, 2022
2.700
2.840
2.690
2.813
297,533
-0.27(-8.67%)
Jul 01, 2022
3.070
3.100
3.000
3.080
312,971
-0.01(-0.32%)
Jun 30, 2022
3.100
3.125
2.960
3.090
301,320
-0.02(-0.64%)
Jun 29, 2022
3.110
3.140
3.010
3.110
409,538
-0.60(-16.17%)
Jun 28, 2022
3.790
3.910
3.690
3.710
574,244
-0.08(-2.11%)
Jun 27, 2022
3.970
3.990
3.780
3.790
358,906
-0.02(-0.52%)
Jun 24, 2022
3.750
3.840
3.750
3.810
543,583
+0.12(+3.11%)
Jun 23, 2022
3.530
3.700
3.490
3.695
338,563
+0.12(+3.36%)
Jun 22, 2022
3.450
3.670
3.440
3.575
480,234
+0.03(+0.85%)
Jun 21, 2022
3.500
3.600
3.490
3.545
384,983
-0.00(-0.14%)
Jun 17, 2022
3.400
3.590
3.380
3.550
226,925
+0.22(+6.61%)
Jun 16, 2022
3.450
3.670
3.290
3.330
382,950
-0.32(-8.77%)
Jun 15, 2022
3.610
3.690
3.540
3.650
342,709
+0.14(+3.99%)
Jun 14, 2022
3.670
3.670
3.470
3.510
376,292
-0.24(-6.40%)
Jun 13, 2022
3.770
3.796
3.680
3.750
467,936
-0.73(-16.29%)
Jun 10, 2022
4.630
4.640
4.460
4.480
1,290,953
+0.25(+5.91%)
Jun 09, 2022
4.490
4.490
4.220
4.230
753,039
-0.32(-7.03%)
Jun 08, 2022
4.550
4.605
4.540
4.550
324,130
+0.00(+0.00%)
Jun 07, 2022
4.320
4.560
4.300
4.550
411,263
-0.04(-0.87%)
Jun 06, 2022
4.670
4.710
4.550
4.590
346,208
+0.48(+11.68%)
Jun 03, 2022
4.270
4.290
4.105
4.110
101,432
-0.25(-5.73%)
Jun 02, 2022
4.160
4.380
4.160
4.360
297,283
+0.13(+3.07%)
Jun 01, 2022
4.440
4.450
4.200
4.230
334,593
-0.21(-4.73%)
May 31, 2022
4.330
4.455
4.270
4.440
340,421
+0.16(+3.74%)
May 27, 2022
4.200
4.295
4.190
4.280
123,225
+0.05(+1.18%)
May 26, 2022
4.090
4.280
4.090
4.230
1,637,960
+0.30(+7.63%)
May 25, 2022
3.750
3.950
3.750
3.930
2,000,584
+0.13(+3.42%)
May 24, 2022
3.860
3.860
3.760
3.800
408,641
-0.24(-5.89%)
May 23, 2022
4.090
4.110
3.980
4.038
162,960
-0.13(-3.17%)
May 20, 2022
4.300
4.320
4.080
4.170
400,201
+0.06(+1.46%)
May 19, 2022
3.890
4.160
3.890
4.110
215,373
+0.27(+7.03%)
May 18, 2022
4.030
4.033
3.840
3.840
165,389
-0.51(-11.72%)
May 17, 2022
4.350
4.410
4.280
4.350
624,752
+0.27(+6.75%)
May 16, 2022
3.950
4.100
3.885
4.075
300,870
+0.07(+1.75%)
May 13, 2022
3.880
4.030
3.880
4.005
218,424
+0.23(+5.95%)
May 12, 2022
3.520
3.870
3.470
3.780
318,976
+0.19(+5.29%)
May 11, 2022
3.670
3.735
3.590
3.590
667,428
-0.12(-3.23%)
May 10, 2022
3.930
3.930
3.690
3.710
919,337
-0.12(-3.13%)
May 09, 2022
4.040
4.040
3.830
3.830
652,611
-0.38(-9.03%)
May 06, 2022
4.370
4.370
4.175
4.210
1,102,592
-0.20(-4.54%)
May 05, 2022
4.800
4.810
4.380
4.410
708,375
-0.77(-14.95%)
May 04, 2022
5.210
5.215
5.000
5.185
451,450
-0.29(-5.30%)
May 03, 2022
5.580
5.650
5.410
5.475
638,590
-0.04(-0.64%)
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.