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
Sify Techs Ltd ADR
(NQ:
SIFY
)
1.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 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 (%)
Sep 30, 2021
3.420
3.450
3.360
3.380
81,621
-0.04(-1.17%)
Sep 29, 2021
3.550
3.550
3.370
3.420
150,793
-0.07(-2.01%)
Sep 28, 2021
3.480
3.520
3.400
3.490
182,830
-0.01(-0.29%)
Sep 27, 2021
3.440
3.510
3.370
3.500
141,118
+0.03(+0.86%)
Sep 24, 2021
3.430
3.490
3.380
3.470
158,178
+0.01(+0.29%)
Sep 23, 2021
3.370
3.490
3.370
3.460
173,195
+0.11(+3.28%)
Sep 22, 2021
3.230
3.350
3.220
3.350
115,275
+0.13(+4.04%)
Sep 21, 2021
3.170
3.235
3.160
3.220
131,927
+0.08(+2.55%)
Sep 20, 2021
3.280
3.310
3.090
3.140
259,337
-0.18(-5.42%)
Sep 17, 2021
3.330
3.360
3.250
3.320
788,717
+0.01(+0.30%)
Sep 16, 2021
3.400
3.400
3.240
3.310
238,673
-0.05(-1.49%)
Sep 15, 2021
3.390
3.390
3.230
3.360
328,818
-0.02(-0.59%)
Sep 14, 2021
3.490
3.550
3.330
3.380
226,570
-0.05(-1.46%)
Sep 13, 2021
3.790
3.790
3.350
3.430
627,176
-0.40(-10.44%)
Sep 10, 2021
3.910
3.910
3.760
3.830
198,017
+0.01(+0.26%)
Sep 09, 2021
3.740
3.850
3.690
3.820
265,768
+0.10(+2.69%)
Sep 08, 2021
3.880
3.880
3.650
3.720
210,889
-0.20(-5.10%)
Sep 07, 2021
3.850
4.000
3.840
3.920
427,401
+0.10(+2.62%)
Sep 03, 2021
3.760
3.829
3.724
3.820
140,626
+0.06(+1.60%)
Sep 02, 2021
3.710
3.820
3.665
3.760
195,034
+0.07(+1.90%)
Sep 01, 2021
3.650
3.750
3.600
3.690
168,803
+0.04(+1.10%)
Aug 31, 2021
3.680
3.700
3.561
3.650
135,848
+0.03(+0.83%)
Aug 30, 2021
3.480
3.640
3.480
3.620
205,624
+0.16(+4.62%)
Aug 27, 2021
3.600
3.600
3.430
3.460
197,236
-0.14(-3.89%)
Aug 26, 2021
3.660
3.750
3.545
3.600
171,896
-0.08(-2.17%)
Aug 25, 2021
3.660
3.700
3.530
3.680
175,715
+0.07(+1.94%)
Aug 24, 2021
3.400
3.640
3.390
3.610
216,462
+0.24(+7.12%)
Aug 23, 2021
3.260
3.370
3.260
3.370
193,703
+0.16(+4.98%)
Aug 20, 2021
3.210
3.320
3.200
3.210
139,674
+0.02(+0.63%)
Aug 19, 2021
3.340
3.340
3.130
3.190
453,956
-0.15(-4.49%)
Aug 18, 2021
3.320
3.460
3.315
3.340
202,421
+0.00(+0.00%)
Aug 17, 2021
3.470
3.500
3.320
3.340
292,076
-0.22(-6.18%)
Aug 16, 2021
3.630
3.630
3.460
3.560
271,316
-0.13(-3.52%)
Aug 13, 2021
3.800
3.800
3.650
3.690
160,635
-0.13(-3.40%)
Aug 12, 2021
3.660
3.820
3.570
3.820
290,948
+0.14(+3.80%)
Aug 11, 2021
3.740
3.740
3.580
3.680
219,379
+0.02(+0.55%)
Aug 10, 2021
4.050
4.050
3.602
3.660
654,273
-0.33(-8.27%)
Aug 09, 2021
4.000
4.190
3.851
3.990
637,168
+0.02(+0.50%)
Aug 06, 2021
3.880
4.160
3.650
3.970
1,889,932
+0.11(+2.85%)
Aug 05, 2021
3.610
3.880
3.550
3.860
710,825
+0.30(+8.43%)
Aug 04, 2021
3.570
3.650
3.500
3.560
217,904
-0.00(-0.14%)
Aug 03, 2021
3.400
3.570
3.330
3.565
244,578
+0.15(+4.55%)
Aug 02, 2021
3.290
3.500
3.280
3.410
239,201
+0.08(+2.40%)
Jul 30, 2021
3.150
3.370
3.130
3.330
160,604
-0.04(-1.19%)
Jul 29, 2021
3.240
3.380
3.245
3.370
179,010
+0.06(+1.81%)
Jul 28, 2021
3.140
3.320
3.130
3.310
148,123
+0.20(+6.43%)
Jul 27, 2021
3.150
3.163
3.030
3.110
208,866
-0.08(-2.51%)
Jul 26, 2021
3.280
3.290
3.170
3.190
171,235
-0.04(-1.24%)
Jul 23, 2021
3.230
3.270
3.150
3.230
155,814
-0.02(-0.62%)
Jul 22, 2021
3.370
3.430
3.230
3.250
108,213
-0.10(-2.99%)
Jul 21, 2021
3.200
3.350
3.195
3.350
138,845
+0.19(+6.01%)
Jul 20, 2021
3.070
3.200
3.000
3.160
144,997
+0.12(+3.95%)
Jul 19, 2021
2.910
3.075
2.870
3.040
181,586
+0.08(+2.70%)
Jul 16, 2021
2.980
3.040
2.920
2.960
138,336
-0.02(-0.67%)
Jul 15, 2021
3.070
3.120
2.850
2.980
438,114
-0.07(-2.30%)
Jul 14, 2021
3.110
3.200
2.990
3.050
281,709
-0.06(-1.93%)
Jul 13, 2021
3.230
3.240
3.070
3.110
297,241
-0.12(-3.72%)
Jul 12, 2021
3.310
3.335
3.200
3.230
185,346
-0.08(-2.42%)
Jul 09, 2021
3.240
3.350
3.180
3.310
251,757
+0.15(+4.75%)
Jul 08, 2021
3.260
3.290
3.140
3.160
303,643
-0.21(-6.23%)
Jul 07, 2021
3.420
3.456
3.260
3.370
208,461
-0.07(-2.03%)
Jul 06, 2021
3.570
3.580
3.360
3.440
245,916
-0.13(-3.64%)
Jul 02, 2021
3.580
3.630
3.520
3.570
160,261
-0.05(-1.38%)
Jul 01, 2021
3.650
3.650
3.555
3.620
148,877
+0.00(+0.00%)
Jun 30, 2021
3.670
3.677
3.570
3.620
145,065
-0.03(-0.82%)
Jun 29, 2021
3.470
3.650
3.445
3.650
227,713
+0.19(+5.49%)
Jun 28, 2021
3.680
3.720
3.460
3.460
396,670
-0.23(-6.23%)
Jun 25, 2021
3.840
3.860
3.670
3.690
273,768
-0.13(-3.40%)
Jun 24, 2021
3.790
3.850
3.740
3.820
286,070
+0.10(+2.69%)
Jun 23, 2021
3.610
3.750
3.610
3.720
188,271
+0.12(+3.33%)
Jun 22, 2021
3.550
3.600
3.420
3.600
182,164
+0.07(+1.98%)
Jun 21, 2021
3.660
3.680
3.510
3.530
257,782
-0.15(-4.08%)
Jun 18, 2021
3.650
3.750
3.620
3.680
808,898
-0.03(-0.81%)
Jun 17, 2021
3.670
3.770
3.630
3.710
196,148
+0.04(+1.09%)
Jun 16, 2021
3.710
3.797
3.600
3.670
309,649
+0.01(+0.27%)
Jun 15, 2021
3.680
3.800
3.550
3.660
622,471
-0.05(-1.35%)
Jun 14, 2021
3.830
3.890
3.620
3.710
586,704
-0.06(-1.59%)
Jun 11, 2021
3.500
3.800
3.500
3.770
677,389
+0.30(+8.65%)
Jun 10, 2021
3.460
3.490
3.380
3.470
194,633
+0.05(+1.46%)
Jun 09, 2021
3.530
3.590
3.410
3.420
375,173
-0.12(-3.39%)
Jun 08, 2021
3.500
3.570
3.400
3.540
368,287
+0.07(+2.02%)
Jun 07, 2021
3.440
3.500
3.370
3.470
246,211
+0.06(+1.76%)
Jun 04, 2021
3.424
3.535
3.360
3.410
257,985
-0.01(-0.29%)
Jun 03, 2021
3.400
3.440
3.280
3.420
264,980
+0.05(+1.48%)
Jun 02, 2021
3.500
3.500
3.300
3.370
366,391
-0.13(-3.71%)
Jun 01, 2021
3.260
3.540
3.250
3.500
378,280
+0.28(+8.70%)
May 28, 2021
3.240
3.310
3.190
3.220
232,175
-0.01(-0.31%)
May 27, 2021
3.140
3.240
3.085
3.230
157,554
+0.10(+3.19%)
May 26, 2021
3.070
3.140
3.010
3.130
125,312
+0.10(+3.30%)
May 25, 2021
3.150
3.250
3.020
3.030
207,026
-0.15(-4.72%)
May 24, 2021
3.250
3.290
3.150
3.180
262,554
-0.08(-2.45%)
May 21, 2021
3.220
3.370
3.220
3.260
233,417
+0.04(+1.24%)
May 20, 2021
3.180
3.280
3.150
3.220
188,795
+0.07(+2.22%)
May 19, 2021
3.140
3.250
3.100
3.150
316,578
-0.14(-4.26%)
May 18, 2021
3.080
3.350
3.050
3.290
531,118
+0.25(+8.22%)
May 17, 2021
3.090
3.090
2.970
3.040
191,974
-0.04(-1.30%)
May 14, 2021
2.970
3.100
2.900
3.080
375,676
+0.19(+6.57%)
May 13, 2021
2.940
3.090
2.850
2.890
502,032
-0.04(-1.37%)
May 12, 2021
3.100
3.100
2.900
2.930
427,782
-0.14(-4.56%)
May 11, 2021
2.830
3.110
2.821
3.070
448,355
+0.07(+2.33%)
May 10, 2021
3.000
3.120
2.840
3.000
689,890
-0.01(-0.33%)
May 07, 2021
2.780
3.080
2.776
3.010
648,263
+0.18(+6.36%)
May 06, 2021
2.800
2.870
2.680
2.830
469,845
+0.01(+0.35%)
May 05, 2021
2.920
2.930
2.800
2.820
190,918
-0.07(-2.42%)
May 04, 2021
2.780
2.890
2.610
2.890
480,673
+0.11(+3.96%)
May 03, 2021
2.910
2.910
2.720
2.780
359,515
-0.02(-0.71%)
Apr 30, 2021
2.950
2.990
2.800
2.800
387,800
-0.12(-4.11%)
Apr 29, 2021
3.030
3.030
2.850
2.920
271,706
-0.04(-1.35%)
Apr 28, 2021
2.970
2.990
2.940
2.960
172,007
+0.01(+0.34%)
Apr 27, 2021
3.080
3.100
2.940
2.950
181,439
-0.10(-3.28%)
Apr 26, 2021
3.000
3.080
2.950
3.050
265,928
+0.04(+1.33%)
Apr 23, 2021
2.880
3.050
2.855
3.010
273,400
+0.15(+5.24%)
Apr 22, 2021
2.930
3.000
2.820
2.860
340,550
-0.10(-3.38%)
Apr 21, 2021
2.790
2.960
2.730
2.960
261,550
+0.17(+6.09%)
Apr 20, 2021
2.950
2.960
2.730
2.790
552,894
-0.18(-6.06%)
Apr 19, 2021
3.000
3.060
2.910
2.970
426,092
-0.10(-3.26%)
Apr 16, 2021
3.030
3.120
2.900
3.070
408,300
+0.00(+0.00%)
Apr 15, 2021
3.150
3.180
2.940
3.070
752,382
-0.06(-1.92%)
Apr 14, 2021
3.220
3.270
3.070
3.130
479,587
-0.13(-3.99%)
Apr 13, 2021
3.200
3.440
3.190
3.260
433,599
+0.07(+2.19%)
Apr 12, 2021
3.700
3.740
3.160
3.190
835,017
-0.57(-15.16%)
Apr 09, 2021
3.570
3.770
3.530
3.760
954,000
+0.14(+3.87%)
Apr 08, 2021
3.470
3.650
3.380
3.620
479,245
+0.17(+4.93%)
Apr 07, 2021
3.550
3.550
3.410
3.450
293,484
-0.08(-2.27%)
Apr 06, 2021
3.390
3.600
3.350
3.530
471,208
+0.09(+2.62%)
Apr 05, 2021
3.660
3.670
3.420
3.440
319,710
-0.16(-4.44%)
Apr 01, 2021
3.600
3.720
3.550
3.600
473,100
+0.07(+1.98%)
Mar 31, 2021
3.470
3.600
3.450
3.530
371,373
+0.07(+2.02%)
Mar 30, 2021
3.310
3.520
3.200
3.460
839,998
+0.09(+2.67%)
Mar 29, 2021
3.450
3.490
3.330
3.370
529,669
-0.13(-3.71%)
Mar 26, 2021
3.600
3.619
3.351
3.500
527,900
-0.08(-2.23%)
Mar 25, 2021
3.500
3.650
3.310
3.580
852,730
+0.04(+1.13%)
Mar 24, 2021
3.800
3.980
3.520
3.540
869,939
-0.13(-3.54%)
Mar 23, 2021
3.930
4.000
3.500
3.670
855,930
-0.26(-6.62%)
Mar 22, 2021
4.220
4.280
3.860
3.930
1,124,221
-0.17(-4.15%)
Mar 19, 2021
3.890
4.100
3.630
4.100
1,918,400
+0.22(+5.67%)
Mar 18, 2021
4.120
4.200
3.850
3.880
973,120
-0.31(-7.40%)
Mar 17, 2021
3.680
4.230
3.680
4.190
1,523,918
+0.39(+10.26%)
Mar 16, 2021
4.030
4.070
3.700
3.800
931,980
-0.18(-4.52%)
Mar 15, 2021
3.890
4.150
3.840
3.980
1,405,421
+0.18(+4.74%)
Mar 12, 2021
3.630
3.860
3.600
3.800
1,104,500
-0.03(-0.78%)
Mar 11, 2021
3.590
3.880
3.550
3.830
1,195,275
+0.19(+5.22%)
Mar 10, 2021
3.660
3.920
3.450
3.640
1,857,009
+0.05(+1.39%)
Mar 09, 2021
3.360
3.750
3.290
3.590
2,423,449
+0.36(+11.15%)
Mar 08, 2021
3.810
4.150
3.120
3.230
4,712,237
-0.71(-18.02%)
Mar 05, 2021
3.500
5.250
3.100
3.940
31,077,700
+1.24(+45.93%)
Mar 04, 2021
3.070
3.080
2.610
2.700
1,359,068
-0.38(-12.34%)
Mar 03, 2021
3.120
3.330
3.000
3.080
1,162,209
-0.11(-3.45%)
Mar 02, 2021
3.580
3.580
3.150
3.190
843,270
-0.27(-7.80%)
Mar 01, 2021
3.340
3.570
3.230
3.460
917,702
+0.31(+9.84%)
Feb 26, 2021
3.090
3.300
3.030
3.150
804,500
-0.02(-0.63%)
Feb 25, 2021
3.510
3.640
3.000
3.170
973,093
-0.21(-6.21%)
Feb 24, 2021
3.290
3.740
3.270
3.380
1,148,038
+0.03(+0.90%)
Feb 23, 2021
3.100
3.580
2.850
3.350
1,919,085
-0.02(-0.59%)
Feb 22, 2021
3.790
3.850
3.330
3.370
1,735,772
-0.56(-14.25%)
Feb 19, 2021
3.600
4.390
3.580
3.930
2,742,600
+0.41(+11.65%)
Feb 18, 2021
3.940
4.190
3.500
3.520
2,900,107
-0.68(-16.19%)
Feb 17, 2021
5.290
5.380
3.700
4.200
6,763,509
-1.45(-25.66%)
Feb 16, 2021
4.870
5.890
4.830
5.650
5,020,463
+0.95(+20.21%)
Feb 12, 2021
4.000
4.780
3.950
4.700
4,194,600
+0.68(+16.92%)
Feb 11, 2021
3.500
4.590
3.490
4.020
5,408,411
+0.53(+15.19%)
Feb 10, 2021
3.290
3.690
3.170
3.490
2,980,380
+0.36(+11.50%)
Feb 09, 2021
2.920
3.200
2.880
3.130
1,765,183
+0.26(+9.06%)
Feb 08, 2021
2.980
2.980
2.720
2.870
1,549,526
-0.07(-2.38%)
Feb 05, 2021
3.220
3.230
2.690
2.940
3,030,300
-0.10(-3.29%)
Feb 04, 2021
2.350
3.470
2.300
3.040
11,989,854
+0.80(+35.71%)
Feb 03, 2021
2.190
2.340
2.160
2.240
655,791
+0.09(+4.19%)
Feb 02, 2021
2.070
2.190
2.000
2.150
832,466
+0.08(+3.86%)
Feb 01, 2021
2.140
2.200
2.020
2.070
770,349
-0.03(-1.43%)
Jan 29, 2021
2.290
2.320
2.090
2.100
770,700
-0.22(-9.48%)
Jan 28, 2021
2.500
2.530
2.190
2.320
844,758
-0.10(-4.13%)
Jan 27, 2021
2.610
2.620
2.360
2.420
927,098
-0.21(-7.98%)
Jan 26, 2021
2.500
2.680
2.500
2.630
1,473,904
+0.17(+6.91%)
Jan 25, 2021
2.380
2.470
2.300
2.460
845,602
+0.09(+3.80%)
Jan 22, 2021
2.390
2.420
2.305
2.370
404,000
+0.02(+0.85%)
Jan 21, 2021
2.250
2.480
2.250
2.350
951,231
+0.13(+5.86%)
Jan 20, 2021
2.380
2.380
2.150
2.220
737,826
-0.15(-6.33%)
Jan 19, 2021
2.490
2.540
2.310
2.370
987,612
-0.05(-2.07%)
Jan 15, 2021
2.280
2.540
2.240
2.420
1,598,600
+0.11(+4.76%)
Jan 14, 2021
2.240
2.350
2.200
2.310
1,016,626
-0.02(-0.86%)
Jan 13, 2021
2.460
2.500
2.040
2.330
2,584,280
-0.24(-9.34%)
Jan 12, 2021
2.690
2.690
2.330
2.570
6,523,985
-0.28(-9.82%)
Jan 11, 2021
1.620
3.690
1.620
2.850
50,613,228
+1.26(+79.25%)
Jan 08, 2021
1.550
1.600
1.500
1.590
448,800
+0.06(+3.92%)
Jan 07, 2021
1.500
1.550
1.400
1.530
333,782
+0.12(+8.51%)
Jan 06, 2021
1.370
1.470
1.350
1.410
348,268
+0.04(+2.92%)
Jan 05, 2021
1.320
1.380
1.310
1.370
181,507
+0.07(+5.38%)
Jan 04, 2021
1.360
1.380
1.270
1.300
423,403
+0.03(+2.36%)
Dec 31, 2020
1.270
1.270
1.270
348,747
-0.04(-3.05%)
Dec 30, 2020
1.320
1.350
1.250
1.310
348,747
+0.01(+0.77%)
Dec 29, 2020
1.190
1.340
1.153
1.300
780,585
+0.13(+11.57%)
Dec 28, 2020
1.090
1.190
1.090
1.165
441,655
+0.08(+6.90%)
Dec 24, 2020
1.070
1.090
1.070
1.090
224,200
+0.00(+0.00%)
Dec 23, 2020
1.080
1.090
1.080
1.090
140,500
+0.00(+0.00%)
Dec 22, 2020
1.100
1.100
1.090
1.090
96,191
-0.02(-1.80%)
Dec 21, 2020
1.100
1.110
1.070
1.110
127,531
+0.01(+0.91%)
Dec 18, 2020
1.120
1.120
1.080
1.100
144,200
-0.02(-1.79%)
Dec 17, 2020
1.130
1.130
1.110
1.120
65,882
-0.01(-0.88%)
Dec 16, 2020
1.130
1.130
1.120
1.130
50,635
+0.00(+0.44%)
Dec 15, 2020
1.120
1.130
1.107
1.125
35,774
+0.00(+0.45%)
Dec 14, 2020
1.100
1.140
1.100
1.120
73,627
+0.02(+1.82%)
Dec 11, 2020
1.120
1.130
1.100
1.100
34,900
-0.01(-0.90%)
Dec 10, 2020
1.080
1.120
1.080
1.110
79,196
+0.04(+3.74%)
Dec 09, 2020
1.130
1.150
1.070
1.070
122,386
-0.04(-3.60%)
Dec 08, 2020
1.090
1.130
1.090
1.110
61,028
-0.01(-0.89%)
Dec 07, 2020
1.110
1.130
1.100
1.120
59,246
+0.01(+0.90%)
Dec 04, 2020
1.130
1.130
1.100
1.110
108,300
+0.00(+0.00%)
Dec 03, 2020
1.150
1.150
1.080
1.110
111,177
-0.02(-1.77%)
Dec 02, 2020
1.130
1.150
1.100
1.130
106,780
+0.01(+0.89%)
Dec 01, 2020
1.160
1.170
1.110
1.120
93,220
-0.03(-2.61%)
Nov 30, 2020
1.150
1.150
1.110
1.150
62,067
+0.01(+1.32%)
Nov 27, 2020
1.120
1.150
1.120
1.135
61,400
+0.01(+1.34%)
Nov 25, 2020
1.090
1.120
1.090
1.120
85,200
+0.04(+3.70%)
Nov 24, 2020
1.060
1.100
1.060
1.080
106,598
+0.03(+2.37%)
Nov 23, 2020
1.070
1.100
1.050
1.055
104,401
-0.02(-1.40%)
Nov 20, 2020
1.110
1.110
1.050
1.070
63,700
-0.01(-0.93%)
Nov 19, 2020
1.050
1.090
1.050
1.080
40,597
+0.02(+1.89%)
Nov 18, 2020
1.090
1.090
1.030
1.060
145,112
+0.01(+0.95%)
Nov 17, 2020
1.110
1.150
1.050
1.050
106,489
-0.09(-7.89%)
Nov 16, 2020
1.110
1.180
1.110
1.140
27,480
+0.02(+2.09%)
Nov 13, 2020
1.160
1.160
1.090
1.117
54,400
-0.04(-3.73%)
Nov 12, 2020
1.150
1.200
1.150
1.160
107,720
+0.01(+1.19%)
Nov 11, 2020
1.110
1.160
1.107
1.146
28,741
+0.04(+3.28%)
Nov 10, 2020
1.090
1.140
1.080
1.110
32,936
-0.01(-0.89%)
Nov 09, 2020
1.110
1.180
1.109
1.120
57,112
+0.01(+0.90%)
Nov 06, 2020
1.110
1.120
1.070
1.110
59,200
+0.02(+1.83%)
Nov 05, 2020
1.040
1.130
1.040
1.090
43,599
+0.02(+1.87%)
Nov 04, 2020
1.070
1.090
1.050
1.070
40,183
-0.01(-0.93%)
Nov 03, 2020
1.040
1.080
0.9950
1.080
100,912
+0.04(+3.63%)
Nov 02, 2020
1.030
1.060
1.020
1.042
58,426
+0.00(+0.22%)
Oct 30, 2020
1.060
1.060
1.010
1.040
46,000
-0.03(-2.81%)
Oct 29, 2020
1.050
1.080
1.050
1.070
127,691
+0.01(+0.94%)
Oct 28, 2020
1.060
1.080
1.060
1.060
30,661
-0.03(-2.75%)
Oct 27, 2020
1.130
1.150
1.060
1.090
80,432
-0.03(-2.68%)
Oct 26, 2020
1.110
1.170
1.110
1.120
44,667
-0.03(-2.61%)
Oct 23, 2020
1.060
1.200
1.050
1.150
261,000
-0.05(-4.17%)
Oct 22, 2020
1.190
1.210
1.140
1.200
30,166
+0.03(+2.56%)
Oct 21, 2020
1.210
1.226
1.160
1.170
27,012
-0.02(-1.68%)
Oct 20, 2020
1.250
1.280
1.170
1.190
212,659
-0.07(-5.56%)
Oct 19, 2020
1.220
1.270
1.180
1.260
70,709
+0.07(+5.88%)
Oct 16, 2020
1.190
1.250
1.180
1.190
96,700
+0.00(+0.00%)
Oct 15, 2020
1.200
1.200
1.161
1.190
60,902
+0.00(+0.00%)
Oct 14, 2020
1.080
1.290
1.080
1.190
233,561
+0.09(+8.18%)
Oct 13, 2020
1.090
1.100
1.080
1.100
42,449
+0.01(+0.92%)
Oct 12, 2020
1.150
1.150
1.080
1.090
31,904
+0.00(+0.00%)
Oct 09, 2020
1.090
1.140
1.090
1.090
45,000
-0.01(-0.92%)
Oct 08, 2020
1.140
1.150
1.080
1.100
62,035
-0.02(-1.78%)
Oct 07, 2020
1.120
1.140
1.100
1.120
28,589
+0.01(+0.90%)
Oct 06, 2020
1.100
1.150
1.093
1.110
92,674
+0.02(+1.90%)
Oct 05, 2020
1.040
1.100
1.040
1.089
52,311
+0.05(+4.74%)
Oct 02, 2020
1.030
1.050
1.030
1.040
26,500
-0.01(-0.81%)
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.