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
Adyen NV
(OP:
ADYYF
)
1,366.00
-40.91 (-2.91%)
Streaming Delayed Price
Updated: 2:10 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 29, 2022
1722
1755
1668
1668
177
-92.13(-5.23%)
Apr 28, 2022
1734
1779
1713
1760
611
+60.00(+3.53%)
Apr 27, 2022
1689
1723
1677
1700
266
+10.08(+0.60%)
Apr 26, 2022
1721
1721
1654
1690
142
-30.12(-1.75%)
Apr 25, 2022
1725
1751
1706
1720
69
-68.96(-3.85%)
Apr 22, 2022
1833
1833
1751
1789
202
-66.70(-3.59%)
Apr 21, 2022
1899
1899
1834
1856
197
+20.70(+1.13%)
Apr 20, 2022
1859
1877
1834
1835
31
+30.50(+1.69%)
Apr 19, 2022
1781
1804
1781
1804
23
-40.50(-2.20%)
Apr 18, 2022
1897
1897
1787
1845
69
+56.00(+3.13%)
Apr 14, 2022
1855
1855
1788
1789
100
-16.00(-0.89%)
Apr 13, 2022
1819
1819
1748
1805
103
-65.92(-3.52%)
Apr 12, 2022
1876
1876
1785
1871
92
+71.92(+4.00%)
Apr 11, 2022
1775
1799
1725
1799
840
-28.08(-1.54%)
Apr 08, 2022
1894
1902
1820
1827
497
-56.42(-3.00%)
Apr 07, 2022
1862
1927
1850
1884
13
-5.00(-0.26%)
Apr 06, 2022
1899
1930
1865
1888
77
-85.58(-4.34%)
Apr 05, 2022
2059
2059
1974
1974
534
-26.92(-1.35%)
Apr 04, 2022
1963
2080
1963
2001
223
-28.80(-1.42%)
Apr 01, 2022
1932
2040
1932
2030
100
-36.19(-1.75%)
Mar 31, 2022
2069
2100
1990
2066
70
-59.01(-2.78%)
Mar 30, 2022
2193
2193
2046
2125
76
-74.92(-3.41%)
Mar 29, 2022
2082
2200
2082
2200
39
+299.92(+15.79%)
Mar 28, 2022
1950
2038
1900
1900
67
-201.00(-9.57%)
Mar 25, 2022
2136
2156
1997
2101
100
+35.00(+1.69%)
Mar 24, 2022
1938
2066
1938
2066
312
+116.00(+5.95%)
Mar 23, 2022
1927
2051
1927
1950
106
-86.10(-4.23%)
Mar 22, 2022
1934
2074
1934
2036
289
-39.90(-1.92%)
Mar 21, 2022
2075
2079
1942
2076
888
+98.00(+4.95%)
Mar 18, 2022
1920
2064
1920
1978
100
-6.22(-0.31%)
Mar 17, 2022
2004
2030
1938
1984
175
+9.22(+0.47%)
Mar 16, 2022
2020
2020
1895
1975
233
+67.01(+3.51%)
Mar 15, 2022
1864
1908
1794
1908
68
+171.91(+9.90%)
Mar 14, 2022
1727
1846
1727
1736
81
-23.92(-1.36%)
Mar 11, 2022
1800
1800
1668
1760
188
+42.90(+2.50%)
Mar 10, 2022
1702
1746
1637
1717
96
+16.02(+0.94%)
Mar 09, 2022
1697
1819
1673
1701
1,140
+141.00(+9.04%)
Mar 08, 2022
1509
1684
1509
1560
112
+18.07(+1.17%)
Mar 07, 2022
1685
1700
1542
1542
83
-207.99(-11.89%)
Mar 04, 2022
1820
1830
1700
1750
176
-89.40(-4.86%)
Mar 03, 2022
1902
2000
1839
1839
156
-97.88(-5.05%)
Mar 02, 2022
1980
1985
1937
1937
944
-83.77(-4.14%)
Mar 01, 2022
2047
2076
1927
2021
71
-88.67(-4.20%)
Feb 28, 2022
1991
2110
1991
2110
60
+97.64(+4.85%)
Feb 25, 2022
2073
2093
1967
2012
276
-5.00(-0.25%)
Feb 24, 2022
1850
2089
1850
2017
413
-37.84(-1.84%)
Feb 23, 2022
2113
2113
2004
2055
94
+24.92(+1.23%)
Feb 22, 2022
2125
2125
2047
2030
34
+12.42(+0.62%)
Feb 18, 2022
2018
0
-125.38(-5.85%)
Feb 17, 2022
2256
2256
2143
2143
36
-232.04(-9.77%)
Feb 16, 2022
2341
2381
2266
2375
414
+114.30(+5.06%)
Feb 15, 2022
2244
2261
2165
2261
157
+98.55(+4.56%)
Feb 14, 2022
2044
2162
2044
2162
70
+17.15(+0.80%)
Feb 11, 2022
2196
2196
2043
2145
455
+15.08(+0.71%)
Feb 10, 2022
2089
2177
2056
2130
55
+12.56(+0.59%)
Feb 09, 2022
2161
2232
2117
2117
188
+198.84(+10.36%)
Feb 08, 2022
1892
1936
1818
1919
153
-13.98(-0.72%)
Feb 07, 2022
1941
1980
1925
1932
51
+12.50(+0.65%)
Feb 04, 2022
1821
1937
1821
1920
125
+97.59(+5.35%)
Feb 03, 2022
1853
1822
1822
726
-234.59(-11.40%)
Feb 02, 2022
2064
2064
1979
2057
736
+51.43(+2.56%)
Feb 01, 2022
2070
2100
2005
2006
455
-44.93(-2.19%)
Jan 31, 2022
2000
2082
1958
2050
56
+157.50(+8.32%)
Jan 28, 2022
1933
1949
1863
1893
517
-0.79(-0.04%)
Jan 27, 2022
1955
1977
1894
1894
148
-61.10(-3.13%)
Jan 26, 2022
1938
1999
1911
1955
252
+25.48(+1.32%)
Jan 25, 2022
1851
1929
1851
1929
609
-14.03(-0.72%)
Jan 24, 2022
1924
1976
1839
1943
346
-180.48(-8.50%)
Jan 21, 2022
2090
2126
2060
2124
133
+3.06(+0.14%)
Jan 20, 2022
2142
2174
2069
2121
228
+43.45(+2.09%)
Jan 19, 2022
2087
2121
2077
2077
90
+80.07(+4.01%)
Jan 18, 2022
2030
2030
1960
1997
299
-28.67(-1.42%)
Jan 14, 2022
2026
0
-231.99(-10.27%)
Jan 13, 2022
2253
2329
2131
2258
619
-29.25(-1.28%)
Jan 12, 2022
2363
2368
2287
2287
335
-50.38(-2.16%)
Jan 11, 2022
2323
2352
2214
2338
29,702
+77.63(+3.43%)
Jan 10, 2022
2332
2332
2202
2260
3,885
-155.08(-6.42%)
Jan 07, 2022
2407
2476
2400
2415
235
+20.00(+0.84%)
Jan 06, 2022
2386
2520
2386
2395
378
-92.92(-3.73%)
Jan 05, 2022
2591
2638
2488
2488
217
-53.61(-2.11%)
Jan 04, 2022
2675
2675
2542
2542
72
-81.82(-3.12%)
Jan 03, 2022
2650
2697
2623
2623
82
+23.43(+0.90%)
Dec 31, 2021
2612
2686
2558
2600
126
-43.40(-1.64%)
Dec 30, 2021
2593
2661
2593
2643
49
+44.14(+1.70%)
Dec 29, 2021
2602
2610
2569
2599
342
-83.74(-3.12%)
Dec 28, 2021
2596
2684
2596
2683
859
-3.10(-0.12%)
Dec 27, 2021
2600
2686
2580
2686
1,573
+98.79(+3.82%)
Dec 23, 2021
2509
2587
2491
2587
641
+47.23(+1.86%)
Dec 22, 2021
2609
2609
2467
2540
1,018
+79.34(+3.22%)
Dec 21, 2021
2523
2535
2379
2461
102
+75.66(+3.17%)
Dec 20, 2021
2375
2482
2375
2385
211
-102.84(-4.13%)
Dec 17, 2021
2460
2548
2411
2488
2,314
-162.08(-6.12%)
Dec 16, 2021
2658
2711
2523
2650
476
-52.00(-1.92%)
Dec 15, 2021
2600
2702
2580
2702
6,763
+29.72(+1.11%)
Dec 14, 2021
2664
2672
2551
2672
681
-3.12(-0.12%)
Dec 13, 2021
2681
2844
2675
2675
512
-38.60(-1.42%)
Dec 10, 2021
2787
2787
2714
2714
132
-86.00(-3.07%)
Dec 09, 2021
2731
2893
2731
2800
196
+1.95(+0.07%)
Dec 08, 2021
2937
2937
2771
2798
78
-20.95(-0.74%)
Dec 07, 2021
2822
2822
2662
2819
2,792
+258.16(+10.08%)
Dec 06, 2021
2654
2700
2561
2561
162
-86.04(-3.25%)
Dec 03, 2021
2599
2647
2512
2647
1,500
-59.41(-2.20%)
Dec 02, 2021
2673
2726
2626
2706
77
+14.29(+0.53%)
Dec 01, 2021
2750
2805
2680
2692
131
-61.70(-2.24%)
Nov 30, 2021
2828
2828
2729
2754
58
-55.30(-1.97%)
Nov 29, 2021
2850
2850
2730
2809
64
+71.10(+2.60%)
Nov 26, 2021
2792
2792
2719
2738
100
+62.98(+2.35%)
Nov 24, 2021
2632
2675
2564
2675
1,171
-45.08(-1.66%)
Nov 23, 2021
2735
2735
2684
2720
105
-19.00(-0.69%)
Nov 22, 2021
2900
3012
2738
2739
361
-226.64(-7.64%)
Nov 19, 2021
2961
2966
2923
2966
436
+96.64(+3.37%)
Nov 18, 2021
2856
2920
2869
2869
82
-73.00(-2.48%)
Nov 17, 2021
2976
2976
2909
2942
616
+17.00(+0.58%)
Nov 16, 2021
2946
2967
2925
2925
198
+2.27(+0.08%)
Nov 15, 2021
2999
2999
2923
2923
55
-46.19(-1.56%)
Nov 12, 2021
2966
2969
2934
2969
100
+9.92(+0.34%)
Nov 11, 2021
2891
3051
2891
2959
142
+7.74(+0.26%)
Nov 10, 2021
2990
2951
807
-87.60(-2.88%)
Nov 09, 2021
3089
3089
3000
3039
170
-94.22(-3.01%)
Nov 08, 2021
3149
3167
3117
3133
117
-6.00(-0.19%)
Nov 05, 2021
3193
3201
3139
3139
830
-37.56(-1.18%)
Nov 04, 2021
3121
3177
3105
3177
81
+150.64(+4.98%)
Nov 03, 2021
3038
3087
3026
3026
68
+30.92(+1.03%)
Nov 02, 2021
3023
3069
2976
2995
255
-2.75(-0.09%)
Nov 01, 2021
2968
2998
2930
2998
174
-40.76(-1.34%)
Oct 29, 2021
3003
3045
2995
3039
124
-8.82(-0.29%)
Oct 28, 2021
3087
3089
3042
3047
169
-39.37(-1.28%)
Oct 27, 2021
3100
3154
3087
3087
71
-83.20(-2.62%)
Oct 26, 2021
3154
3170
94
+33.18(+1.06%)
Oct 25, 2021
3144
3155
3100
3137
137
+10.88(+0.35%)
Oct 22, 2021
3164
3164
3090
3126
100
-28.08(-0.89%)
Oct 21, 2021
3109
3154
3090
3154
59
-36.75(-1.15%)
Oct 20, 2021
3177
3210
3127
3191
61
+80.55(+2.59%)
Oct 19, 2021
3119
3150
3110
3110
30
+34.20(+1.11%)
Oct 18, 2021
3074
3076
3021
3076
160
+28.00(+0.92%)
Oct 15, 2021
3006
3096
3006
3048
188
-25.00(-0.81%)
Oct 14, 2021
2975
3073
2975
3073
1,050
+146.25(+5.00%)
Oct 13, 2021
2868
2927
2854
2927
109
+146.75(+5.28%)
Oct 12, 2021
2769
2815
2769
2780
156
+16.76(+0.61%)
Oct 11, 2021
2709
2806
2709
2763
136
-91.76(-3.21%)
Oct 08, 2021
2715
2857
2715
2855
300
+44.00(+1.57%)
Oct 07, 2021
2856
2887
2800
2811
136
+2.70(+0.10%)
Oct 06, 2021
2883
2883
2758
2808
74
-0.78(-0.03%)
Oct 05, 2021
2807
2897
2807
2809
37
-8.92(-0.32%)
Oct 04, 2021
2829
2859
2652
2818
57
-65.92(-2.29%)
Oct 01, 2021
2828
2884
2733
2884
339
+101.92(+3.66%)
Sep 30, 2021
2860
2944
2781
2782
124
-202.92(-6.80%)
Sep 29, 2021
2923
2993
2858
2985
164
-13.04(-0.43%)
Sep 28, 2021
3010
3020
2843
2998
89
-62.95(-2.06%)
Sep 27, 2021
3170
3170
3030
3061
59
-40.09(-1.29%)
Sep 24, 2021
3222
3222
3062
3101
100
-51.00(-1.62%)
Sep 23, 2021
3300
3300
3152
3152
38
-107.00(-3.28%)
Sep 22, 2021
3263
3263
3074
3259
113
+120.15(+3.83%)
Sep 21, 2021
3182
3211
3139
3139
81
-19.15(-0.61%)
Sep 20, 2021
3134
3158
3110
3158
812
-24.27(-0.76%)
Sep 17, 2021
3279
3300
3182
3182
575
-26.81(-0.84%)
Sep 16, 2021
3232
3268
3209
3209
121
-4.25(-0.13%)
Sep 15, 2021
3207
3221
3167
3213
163
+80.83(+2.58%)
Sep 14, 2021
3081
3207
3081
3132
478
-45.50(-1.43%)
Sep 13, 2021
3107
3178
3072
3178
85
-28.43(-0.89%)
Sep 10, 2021
3208
3208
3150
3206
100
+66.43(+2.12%)
Sep 09, 2021
3146
3184
3110
3140
425
+48.99(+1.58%)
Sep 08, 2021
3047
3154
3047
3091
46
-53.37(-1.70%)
Sep 07, 2021
3170
3235
3138
3144
98
-5.62(-0.18%)
Sep 03, 2021
3193
3193
3140
3150
169
-10.08(-0.32%)
Sep 02, 2021
3282
3282
3133
3160
224
-29.85(-0.94%)
Sep 01, 2021
3158
3208
3115
3190
57
-24.15(-0.75%)
Aug 31, 2021
3285
3285
3214
3214
52
-42.92(-1.32%)
Aug 30, 2021
3123
3258
3123
3257
96
+19.28(+0.60%)
Aug 27, 2021
3122
3238
3122
3238
5,073
+136.72(+4.41%)
Aug 26, 2021
3099
3150
3073
3101
182
-99.00(-3.09%)
Aug 25, 2021
3240
3240
3170
3200
169
-86.38(-2.63%)
Aug 24, 2021
3176
3293
3176
3286
987
+109.73(+3.45%)
Aug 23, 2021
3247
3253
3057
3177
523
+52.20(+1.67%)
Aug 20, 2021
3030
3125
2933
3124
1,027
+149.45(+5.02%)
Aug 19, 2021
2880
2978
2880
2975
247
+254.92(+9.37%)
Aug 18, 2021
2800
2898
2716
2720
229
-59.84(-2.15%)
Aug 17, 2021
2762
2800
2741
2780
401
+97.84(+3.65%)
Aug 16, 2021
2681
2800
2681
2682
96
-117.84(-4.21%)
Aug 13, 2021
2775
2840
2714
2800
100
+88.28(+3.26%)
Aug 12, 2021
2762
2789
2712
2712
40
-88.36(-3.16%)
Aug 11, 2021
2860
2861
2680
2800
87
+11.10(+0.40%)
Aug 10, 2021
2855
2880
2770
2789
69
+63.90(+2.34%)
Aug 09, 2021
2869
2873
2679
2725
42
-37.63(-1.36%)
Aug 06, 2021
2870
2871
2734
2763
100
-12.30(-0.44%)
Aug 05, 2021
2775
2837
2775
2775
878
+95.73(+3.57%)
Aug 04, 2021
2768
2856
2679
2679
70
-200.60(-6.97%)
Aug 03, 2021
2810
2889
2674
2880
119
+200.40(+7.48%)
Aug 02, 2021
2637
2802
2637
2679
43
-59.46(-2.17%)
Jul 30, 2021
2832
2832
2683
2739
100
+23.86(+0.88%)
Jul 29, 2021
2777
2808
2715
2715
696
-60.00(-2.16%)
Jul 28, 2021
2775
2775
2672
2775
261
+18.08(+0.66%)
Jul 27, 2021
2747
2775
2623
2757
188
+128.92(+4.91%)
Jul 26, 2021
2700
2775
2628
2628
399
-97.00(-3.56%)
Jul 23, 2021
2740
2740
2681
2725
111
-25.00(-0.91%)
Jul 22, 2021
2650
2750
2647
2750
283
+150.00(+5.77%)
Jul 21, 2021
2600
2600
2492
2600
389
+140.92(+5.73%)
Jul 20, 2021
2553
2568
2458
2459
54
-88.27(-3.47%)
Jul 19, 2021
2545
2570
2500
2547
160
-67.65(-2.59%)
Jul 16, 2021
2557
2620
2557
2615
217
+17.16(+0.66%)
Jul 15, 2021
2668
2668
2542
2598
143
+23.01(+0.89%)
Jul 14, 2021
2600
2601
2560
2575
344
+74.75(+2.99%)
Jul 13, 2021
2607
2607
2500
2500
131
+22.08(+0.89%)
Jul 12, 2021
2643
2643
2478
2478
247
-4.96(-0.20%)
Jul 09, 2021
2548
2548
2483
2483
233
-48.04(-1.90%)
Jul 08, 2021
2437
2534
2437
2531
73
+13.74(+0.55%)
Jul 07, 2021
2526
2570
2457
2517
471
+17.26(+0.69%)
Jul 06, 2021
2451
2500
2394
2500
37
+22.00(+0.89%)
Jul 02, 2021
2455
2489
2430
2478
400
+28.08(+1.15%)
Jul 01, 2021
2439
2456
2401
2450
86
-18.58(-0.75%)
Jun 30, 2021
2525
2525
2388
2468
80
+23.42(+0.96%)
Jun 29, 2021
2480
2480
2443
2445
444
+17.58(+0.72%)
Jun 28, 2021
2521
2521
2376
2428
152
+11.54(+0.48%)
Jun 25, 2021
2481
2481
2327
2416
199
-43.96(-1.79%)
Jun 24, 2021
2376
2500
2376
2460
123
+104.92(+4.46%)
Jun 23, 2021
2300
2360
2220
2355
29
+130.00(+5.84%)
Jun 22, 2021
2380
2380
2218
2225
79
-124.80(-5.31%)
Jun 21, 2021
2350
2357
2250
2350
56
+102.92(+4.58%)
Jun 18, 2021
2410
2410
2247
2247
100
-82.57(-3.54%)
Jun 17, 2021
2305
2329
2153
2329
63
+58.45(+2.57%)
Jun 16, 2021
2329
2329
2261
2271
736
-104.00(-4.38%)
Jun 15, 2021
2375
2375
2300
2375
150
+37.50(+1.60%)
Jun 14, 2021
2261
2425
2261
2338
59
-12.42(-0.53%)
Jun 11, 2021
2334
2416
2252
2350
165
+135.42(+6.12%)
Jun 10, 2021
2216
2376
2214
2214
150
-36.81(-1.64%)
Jun 09, 2021
2344
2415
2251
2251
174
-48.77(-2.12%)
Jun 08, 2021
2300
2344
2300
2300
480
+30.00(+1.32%)
Jun 07, 2021
2247
2300
2247
2270
59
-29.84(-1.30%)
Jun 04, 2021
2334
2334
2173
2300
469
+94.92(+4.30%)
Jun 03, 2021
2297
2297
2138
2205
80
-35.08(-1.57%)
Jun 02, 2021
2351
2351
2190
2240
77
-120.04(-5.09%)
Jun 01, 2021
2324
2360
2290
2360
947
+36.16(+1.56%)
May 28, 2021
2231
2394
2231
2324
100
+4.40(+0.19%)
May 27, 2021
2268
2320
2247
2320
219
-20.36(-0.87%)
May 26, 2021
2407
2407
2249
2340
545
+34.15(+1.48%)
May 25, 2021
2300
2345
2296
2306
821
+34.69(+1.53%)
May 24, 2021
2327
2327
2167
2271
193
-27.92(-1.21%)
May 21, 2021
2300
2362
2144
2299
305
+109.00(+4.98%)
May 20, 2021
2150
2255
2086
2190
256
+149.86(+7.35%)
May 19, 2021
2021
2174
2021
2040
179
-91.07(-4.27%)
May 18, 2021
2125
2177
2048
2131
117
+0.24(+0.01%)
May 17, 2021
2083
2131
2021
2131
67
+110.89(+5.49%)
May 14, 2021
2091
2091
2020
2020
323
-138.84(-6.43%)
May 13, 2021
2172
2172
2018
2159
46
+139.00(+6.88%)
May 12, 2021
2056
2110
2000
2020
301
-173.08(-7.89%)
May 11, 2021
2216
2248
2100
2193
325
-86.00(-3.77%)
May 10, 2021
2314
2314
2199
2279
234
-70.92(-3.02%)
May 07, 2021
2397
2397
2234
2350
100
+98.44(+4.37%)
May 06, 2021
2408
2408
2245
2251
2,374
-33.52(-1.47%)
May 05, 2021
2449
2449
2284
2285
175
-15.08(-0.66%)
May 04, 2021
2300
2476
2300
2300
363
-156.98(-6.39%)
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.