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
Applied Optoelect
(NQ:
AAOI
)
10.35
+0.45 (+4.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 31, 2023
2.330
2.440
2.330
2.390
72,193
+0.06(+2.58%)
Jan 30, 2023
2.390
2.440
2.330
2.330
143,216
-0.04(-1.69%)
Jan 27, 2023
2.230
2.430
2.175
2.370
107,989
+0.17(+7.73%)
Jan 26, 2023
2.220
2.300
2.200
2.200
151,682
+0.00(+0.00%)
Jan 25, 2023
2.210
2.260
2.130
2.200
57,268
-0.02(-0.90%)
Jan 24, 2023
2.220
2.340
2.210
2.220
71,948
-0.02(-0.89%)
Jan 23, 2023
2.230
2.300
2.180
2.240
121,498
+0.03(+1.36%)
Jan 20, 2023
2.290
2.300
2.180
2.210
125,158
-0.08(-3.49%)
Jan 19, 2023
2.320
2.350
2.239
2.290
57,041
-0.08(-3.38%)
Jan 18, 2023
2.460
2.550
2.360
2.370
138,843
-0.07(-2.87%)
Jan 17, 2023
2.430
2.530
2.320
2.440
238,934
+0.01(+0.41%)
Jan 13, 2023
2.330
2.465
2.320
2.430
163,564
+0.08(+3.40%)
Jan 12, 2023
2.170
2.390
2.140
2.350
264,287
+0.20(+9.30%)
Jan 11, 2023
2.150
2.230
2.120
2.150
111,750
+0.03(+1.42%)
Jan 10, 2023
2.150
2.250
2.120
2.120
166,238
-0.03(-1.40%)
Jan 09, 2023
1.930
2.280
1.923
2.150
216,339
+0.29(+15.59%)
Jan 06, 2023
1.900
1.909
1.830
1.860
159,946
-0.02(-1.06%)
Jan 05, 2023
1.920
1.920
1.870
1.880
56,599
-0.04(-2.08%)
Jan 04, 2023
1.900
1.950
1.880
1.920
114,883
+0.04(+2.13%)
Jan 03, 2023
1.940
1.990
1.860
1.880
132,800
-0.01(-0.53%)
Dec 30, 2022
1.900
1.940
1.850
1.890
221,054
-0.01(-0.53%)
Dec 29, 2022
1.730
1.980
1.730
1.900
280,937
+0.16(+9.20%)
Dec 28, 2022
1.830
1.861
1.691
1.740
226,546
-0.09(-4.92%)
Dec 27, 2022
1.870
1.930
1.800
1.830
203,912
-0.12(-6.15%)
Dec 23, 2022
1.960
1.980
1.870
1.950
204,086
-0.05(-2.50%)
Dec 22, 2022
2.130
2.130
1.950
2.000
214,509
-0.13(-6.10%)
Dec 21, 2022
2.200
2.240
2.130
2.130
66,521
-0.08(-3.62%)
Dec 20, 2022
2.130
2.300
2.130
2.210
185,580
+0.08(+3.76%)
Dec 19, 2022
2.150
2.160
2.120
2.130
198,440
-0.02(-0.93%)
Dec 16, 2022
2.150
2.200
2.120
2.150
157,419
+0.03(+1.42%)
Dec 15, 2022
2.130
2.160
2.120
2.120
194,416
-0.01(-0.47%)
Dec 14, 2022
2.140
2.200
2.130
2.130
161,817
-0.01(-0.47%)
Dec 13, 2022
2.150
2.280
2.130
2.140
183,054
-0.01(-0.47%)
Dec 12, 2022
2.110
2.200
2.100
2.150
93,804
+0.03(+1.42%)
Dec 09, 2022
2.150
2.185
2.110
2.120
46,508
-0.06(-2.75%)
Dec 08, 2022
2.130
2.180
2.100
2.180
77,914
+0.08(+3.81%)
Dec 07, 2022
2.100
2.170
2.050
2.100
178,757
+0.00(+0.00%)
Dec 06, 2022
2.280
2.280
2.050
2.100
205,712
-0.19(-8.30%)
Dec 05, 2022
2.330
2.440
2.240
2.290
123,166
-0.03(-1.29%)
Dec 02, 2022
2.170
2.350
2.170
2.320
141,391
+0.09(+4.04%)
Dec 01, 2022
2.180
2.330
2.121
2.230
75,353
+0.03(+1.36%)
Nov 30, 2022
2.100
2.200
2.020
2.200
117,826
+0.09(+4.27%)
Nov 29, 2022
2.110
2.150
2.090
2.110
121,564
+0.00(+0.00%)
Nov 28, 2022
2.180
2.240
2.100
2.110
148,110
-0.08(-3.65%)
Nov 25, 2022
2.180
2.230
2.110
2.190
27,390
+0.01(+0.46%)
Nov 23, 2022
2.270
2.380
2.170
2.180
159,892
-0.10(-4.39%)
Nov 22, 2022
2.200
2.320
2.180
2.280
110,375
+0.03(+1.33%)
Nov 21, 2022
2.120
2.280
2.090
2.250
259,966
+0.12(+5.63%)
Nov 18, 2022
2.180
2.205
2.120
2.130
64,237
-0.06(-2.74%)
Nov 17, 2022
2.100
2.240
2.090
2.190
95,199
+0.04(+1.86%)
Nov 16, 2022
2.300
2.300
2.120
2.150
249,748
-0.20(-8.51%)
Nov 15, 2022
2.400
2.420
2.315
2.350
128,953
+0.01(+0.43%)
Nov 14, 2022
2.280
2.340
2.280
2.340
144,307
+0.01(+0.43%)
Nov 11, 2022
2.240
2.330
2.170
2.330
201,608
+0.12(+5.67%)
Nov 10, 2022
2.230
2.240
2.070
2.205
248,773
+0.12(+5.50%)
Nov 09, 2022
2.240
2.240
2.080
2.090
231,439
-0.06(-2.79%)
Nov 08, 2022
2.180
2.220
2.120
2.150
154,564
-0.01(-0.46%)
Nov 07, 2022
2.140
2.180
2.120
2.160
283,505
+0.08(+3.85%)
Nov 04, 2022
2.270
2.420
2.070
2.080
458,268
-0.35(-14.40%)
Nov 03, 2022
2.590
2.590
2.390
2.430
419,918
-0.16(-6.18%)
Nov 02, 2022
2.720
2.860
2.570
2.590
166,365
-0.14(-5.13%)
Nov 01, 2022
2.820
2.830
2.710
2.730
150,298
-0.02(-0.73%)
Oct 31, 2022
2.790
2.830
2.710
2.750
174,954
-0.05(-1.79%)
Oct 28, 2022
2.830
2.850
2.755
2.800
167,980
-0.01(-0.36%)
Oct 27, 2022
2.970
3.000
2.800
2.810
280,698
-0.08(-2.77%)
Oct 26, 2022
2.830
2.955
2.830
2.890
149,269
+0.03(+1.05%)
Oct 25, 2022
2.730
2.960
2.730
2.860
239,110
+0.15(+5.54%)
Oct 24, 2022
2.740
2.800
2.630
2.710
283,565
-0.03(-1.09%)
Oct 21, 2022
2.840
2.850
2.700
2.740
277,275
-0.09(-3.18%)
Oct 20, 2022
2.800
2.910
2.660
2.830
152,184
+0.03(+1.07%)
Oct 19, 2022
2.930
2.950
2.770
2.800
200,697
-0.12(-4.11%)
Oct 18, 2022
2.870
2.970
2.835
2.920
224,204
+0.12(+4.29%)
Oct 17, 2022
2.730
2.910
2.730
2.800
204,173
+0.06(+2.19%)
Oct 14, 2022
2.770
2.850
2.700
2.740
160,600
+0.01(+0.37%)
Oct 13, 2022
2.620
2.760
2.522
2.730
192,742
+0.10(+3.80%)
Oct 12, 2022
2.620
2.700
2.590
2.630
154,848
+0.00(+0.00%)
Oct 11, 2022
2.660
2.700
2.520
2.630
395,739
-0.04(-1.50%)
Oct 10, 2022
2.770
2.790
2.550
2.670
272,394
-0.11(-3.96%)
Oct 07, 2022
2.890
2.910
2.740
2.780
262,006
-0.15(-5.12%)
Oct 06, 2022
3.030
3.115
2.900
2.930
261,705
-0.08(-2.66%)
Oct 05, 2022
2.910
3.090
2.870
3.010
582,327
+0.07(+2.38%)
Oct 04, 2022
2.820
2.990
2.790
2.940
424,631
+0.19(+6.91%)
Oct 03, 2022
2.760
2.765
2.650
2.750
250,994
+0.03(+1.10%)
Sep 30, 2022
2.680
2.835
2.670
2.720
394,334
+0.06(+2.26%)
Sep 29, 2022
2.900
2.940
2.610
2.660
376,177
-0.29(-9.83%)
Sep 28, 2022
2.830
2.980
2.804
2.950
454,249
+0.12(+4.24%)
Sep 27, 2022
2.810
2.890
2.760
2.830
259,993
+0.06(+2.17%)
Sep 26, 2022
2.850
2.900
2.730
2.770
237,814
-0.08(-2.81%)
Sep 23, 2022
2.960
2.980
2.720
2.850
642,004
-0.16(-5.32%)
Sep 22, 2022
3.290
3.330
2.995
3.010
527,636
-0.32(-9.61%)
Sep 21, 2022
3.210
3.440
3.120
3.330
878,226
+0.15(+4.72%)
Sep 20, 2022
3.720
4.000
3.050
3.180
3,466,810
-0.48(-13.11%)
Sep 19, 2022
3.570
3.680
3.380
3.660
5,163,612
-0.10(-2.66%)
Sep 16, 2022
3.010
3.940
2.870
3.760
77,414,272
+1.26(+50.40%)
Sep 15, 2022
2.530
2.630
2.460
2.500
2,250,020
-0.03(-1.19%)
Sep 14, 2022
2.470
2.610
2.435
2.530
256,297
+0.11(+4.55%)
Sep 13, 2022
2.380
2.500
2.330
2.420
192,397
-0.08(-3.20%)
Sep 12, 2022
2.560
2.690
2.460
2.500
255,030
+0.00(+0.00%)
Sep 09, 2022
2.400
2.540
2.400
2.500
151,206
+0.15(+6.38%)
Sep 08, 2022
2.270
2.370
2.270
2.350
122,014
+0.04(+1.73%)
Sep 07, 2022
2.140
2.320
2.140
2.310
113,978
+0.16(+7.44%)
Sep 06, 2022
2.240
2.290
2.150
2.150
85,952
-0.12(-5.29%)
Sep 02, 2022
2.190
2.318
2.110
2.270
241,487
+0.09(+4.13%)
Sep 01, 2022
2.370
2.370
2.160
2.180
150,534
-0.23(-9.54%)
Aug 31, 2022
2.420
2.460
2.350
2.410
123,686
+0.01(+0.42%)
Aug 30, 2022
2.460
2.460
2.350
2.400
70,585
-0.04(-1.64%)
Aug 29, 2022
2.500
2.550
2.410
2.440
154,536
-0.12(-4.69%)
Aug 26, 2022
2.810
2.810
2.550
2.560
211,068
-0.20(-7.25%)
Aug 25, 2022
2.800
2.860
2.690
2.760
222,683
+0.00(+0.00%)
Aug 24, 2022
2.480
2.760
2.400
2.760
274,684
+0.35(+14.52%)
Aug 23, 2022
2.420
2.500
2.350
2.410
218,078
-0.06(-2.43%)
Aug 22, 2022
2.500
2.500
2.370
2.470
157,691
-0.05(-1.98%)
Aug 19, 2022
2.740
2.740
2.500
2.520
252,483
-0.22(-8.03%)
Aug 18, 2022
2.800
2.800
2.630
2.740
249,382
-0.06(-2.14%)
Aug 17, 2022
2.880
2.880
2.688
2.800
271,196
-0.06(-2.10%)
Aug 16, 2022
2.860
3.050
2.810
2.860
656,042
+0.00(+0.00%)
Aug 15, 2022
2.590
3.030
2.500
2.860
1,026,744
+0.26(+10.00%)
Aug 12, 2022
2.230
2.680
2.190
2.600
677,423
+0.40(+18.18%)
Aug 11, 2022
2.150
2.260
2.110
2.200
303,533
+0.11(+5.26%)
Aug 10, 2022
1.930
2.100
1.890
2.090
245,408
+0.25(+13.59%)
Aug 09, 2022
1.910
1.920
1.795
1.840
267,857
-0.08(-4.17%)
Aug 08, 2022
1.870
1.990
1.861
1.920
201,545
+0.06(+3.23%)
Aug 05, 2022
1.930
1.950
1.810
1.860
255,305
-0.11(-5.58%)
Aug 04, 2022
1.950
2.050
1.870
1.970
379,490
+0.05(+2.60%)
Aug 03, 2022
1.850
1.940
1.830
1.920
220,919
+0.07(+3.78%)
Aug 02, 2022
1.690
1.890
1.660
1.850
237,694
+0.14(+8.19%)
Aug 01, 2022
1.700
1.740
1.665
1.710
149,951
-0.01(-0.58%)
Jul 29, 2022
1.720
1.750
1.650
1.720
238,949
+0.01(+0.58%)
Jul 28, 2022
1.740
1.821
1.680
1.710
120,516
-0.02(-1.16%)
Jul 27, 2022
1.680
1.750
1.680
1.730
190,089
+0.07(+4.22%)
Jul 26, 2022
1.620
1.750
1.620
1.660
86,916
+0.01(+0.61%)
Jul 25, 2022
1.660
1.710
1.640
1.650
108,837
-0.03(-1.79%)
Jul 22, 2022
1.820
1.820
1.640
1.680
187,859
-0.14(-7.69%)
Jul 21, 2022
1.810
1.880
1.800
1.820
98,024
-0.04(-2.15%)
Jul 20, 2022
1.780
1.900
1.757
1.860
208,869
+0.10(+5.68%)
Jul 19, 2022
1.690
1.780
1.690
1.760
131,027
+0.10(+6.02%)
Jul 18, 2022
1.680
1.780
1.650
1.660
285,372
+0.03(+1.84%)
Jul 15, 2022
1.560
1.680
1.530
1.630
149,634
+0.07(+4.49%)
Jul 14, 2022
1.610
1.610
1.560
1.560
26,742
-0.05(-3.11%)
Jul 13, 2022
1.510
1.650
1.480
1.610
130,025
+0.09(+5.92%)
Jul 12, 2022
1.560
1.570
1.500
1.520
131,320
+0.02(+1.33%)
Jul 11, 2022
1.610
1.660
1.500
1.500
131,523
-0.13(-7.98%)
Jul 08, 2022
1.640
1.688
1.600
1.630
98,986
+0.01(+0.62%)
Jul 07, 2022
1.560
1.688
1.560
1.620
202,994
+0.09(+5.88%)
Jul 06, 2022
1.520
1.580
1.500
1.530
224,374
+0.00(+0.00%)
Jul 05, 2022
1.550
1.560
1.490
1.530
308,361
-0.03(-1.92%)
Jul 01, 2022
1.550
1.572
1.509
1.560
201,604
+0.01(+0.65%)
Jun 30, 2022
1.660
1.660
1.520
1.550
217,613
-0.11(-6.63%)
Jun 29, 2022
1.750
1.750
1.650
1.660
116,304
-0.09(-5.14%)
Jun 28, 2022
1.770
1.887
1.722
1.750
179,612
-0.02(-1.13%)
Jun 27, 2022
1.860
1.885
1.700
1.770
556,263
-0.09(-4.84%)
Jun 24, 2022
1.970
2.005
1.830
1.860
478,270
-0.11(-5.82%)
Jun 23, 2022
1.960
2.060
1.900
1.975
274,662
-0.00(-0.25%)
Jun 22, 2022
1.900
2.060
1.900
1.980
163,572
+0.05(+2.59%)
Jun 21, 2022
1.860
1.960
1.810
1.930
237,755
+0.07(+3.76%)
Jun 17, 2022
1.870
1.960
1.810
1.860
226,233
+0.03(+1.64%)
Jun 16, 2022
1.900
1.940
1.820
1.830
180,878
-0.15(-7.58%)
Jun 15, 2022
1.950
2.010
1.910
1.980
352,256
+0.04(+2.06%)
Jun 14, 2022
2.010
2.019
1.910
1.940
315,317
-0.04(-2.02%)
Jun 13, 2022
2.040
2.070
1.860
1.980
328,788
-0.11(-5.26%)
Jun 10, 2022
2.200
2.201
2.050
2.090
318,759
-0.15(-6.70%)
Jun 09, 2022
2.380
2.390
2.220
2.240
199,048
-0.20(-8.20%)
Jun 08, 2022
2.240
2.550
2.240
2.440
264,371
+0.15(+6.55%)
Jun 07, 2022
2.160
2.380
2.150
2.290
225,485
+0.11(+5.05%)
Jun 06, 2022
2.260
2.292
2.160
2.180
137,019
-0.07(-3.11%)
Jun 03, 2022
2.310
2.320
2.220
2.250
197,324
-0.06(-2.60%)
Jun 02, 2022
2.280
2.400
2.250
2.310
257,346
+0.02(+0.87%)
Jun 01, 2022
2.370
2.400
2.230
2.290
202,070
-0.08(-3.38%)
May 31, 2022
2.290
2.390
2.240
2.370
216,174
+0.12(+5.33%)
May 27, 2022
2.320
2.330
2.220
2.250
160,343
-0.05(-2.17%)
May 26, 2022
2.200
2.350
2.180
2.300
197,650
+0.11(+5.02%)
May 25, 2022
2.120
2.195
2.120
2.190
74,400
+0.03(+1.39%)
May 24, 2022
2.260
2.260
2.120
2.160
190,358
-0.08(-3.57%)
May 23, 2022
2.300
2.350
2.230
2.240
114,924
-0.05(-2.18%)
May 20, 2022
2.500
2.500
2.260
2.290
156,806
-0.19(-7.66%)
May 19, 2022
2.380
2.530
2.280
2.480
216,948
+0.10(+4.20%)
May 18, 2022
2.450
2.560
2.370
2.380
74,674
-0.09(-3.64%)
May 17, 2022
2.350
2.480
2.350
2.470
138,025
+0.14(+6.01%)
May 16, 2022
2.300
2.430
2.271
2.330
165,278
+0.00(+0.00%)
May 13, 2022
2.260
2.330
2.250
2.330
192,246
+0.16(+7.13%)
May 12, 2022
2.110
2.260
2.060
2.175
199,034
+0.05(+2.59%)
May 11, 2022
2.250
2.310
2.030
2.120
356,481
-0.16(-7.02%)
May 10, 2022
2.240
2.326
2.140
2.280
249,525
+0.07(+3.17%)
May 09, 2022
2.460
2.470
2.010
2.210
456,570
-0.32(-12.65%)
May 06, 2022
2.590
2.670
2.420
2.530
305,187
-0.08(-3.07%)
May 05, 2022
2.790
2.850
2.610
2.610
220,118
-0.24(-8.42%)
May 04, 2022
2.760
2.860
2.660
2.850
167,402
+0.08(+2.89%)
May 03, 2022
2.580
2.800
2.580
2.770
246,372
+0.18(+6.95%)
May 02, 2022
2.540
2.600
2.520
2.590
326,946
+0.02(+0.78%)
Apr 29, 2022
2.530
2.720
2.530
2.570
97,425
-0.01(-0.39%)
Apr 28, 2022
2.560
2.660
2.450
2.580
364,662
+0.08(+3.20%)
Apr 27, 2022
2.680
2.680
2.480
2.500
489,347
-0.18(-6.72%)
Apr 26, 2022
2.800
2.810
2.620
2.680
304,018
-0.12(-4.29%)
Apr 25, 2022
2.850
2.876
2.760
2.800
202,305
-0.04(-1.41%)
Apr 22, 2022
2.940
2.985
2.760
2.840
255,934
-0.12(-4.05%)
Apr 21, 2022
3.150
3.150
2.950
2.960
309,824
-0.11(-3.58%)
Apr 20, 2022
3.000
3.120
2.970
3.070
292,772
+0.05(+1.66%)
Apr 19, 2022
3.070
3.075
2.990
3.020
135,727
-0.02(-0.66%)
Apr 18, 2022
3.050
3.110
2.950
3.040
292,196
+0.01(+0.33%)
Apr 14, 2022
3.050
3.120
3.030
3.030
158,523
-0.06(-1.94%)
Apr 13, 2022
3.040
3.110
3.030
3.090
77,003
+0.06(+1.98%)
Apr 12, 2022
3.100
3.140
3.020
3.030
192,050
-0.04(-1.30%)
Apr 11, 2022
3.090
3.140
3.000
3.070
90,915
-0.03(-0.97%)
Apr 08, 2022
3.210
3.210
3.090
3.100
159,896
-0.12(-3.73%)
Apr 07, 2022
3.190
3.244
3.110
3.220
215,940
+0.07(+2.22%)
Apr 06, 2022
3.220
3.280
3.150
3.150
261,372
-0.15(-4.55%)
Apr 05, 2022
3.420
3.420
3.290
3.300
219,864
-0.11(-3.23%)
Apr 04, 2022
3.310
3.470
3.220
3.410
286,263
+0.10(+3.02%)
Apr 01, 2022
3.660
3.741
3.290
3.310
506,073
-0.34(-9.32%)
Mar 31, 2022
3.500
3.680
3.488
3.650
332,392
+0.16(+4.58%)
Mar 30, 2022
3.330
3.620
3.310
3.490
625,546
+0.15(+4.49%)
Mar 29, 2022
3.290
3.390
3.290
3.340
117,997
+0.10(+3.09%)
Mar 28, 2022
3.270
3.270
3.110
3.240
303,914
-0.03(-0.92%)
Mar 25, 2022
3.360
3.370
3.230
3.270
201,788
-0.09(-2.68%)
Mar 24, 2022
3.380
3.380
3.220
3.360
178,916
+0.02(+0.60%)
Mar 23, 2022
3.350
3.450
3.250
3.340
248,256
+0.04(+1.21%)
Mar 22, 2022
3.340
3.480
3.300
3.300
145,453
-0.03(-0.90%)
Mar 21, 2022
3.570
3.610
3.300
3.330
308,362
-0.28(-7.76%)
Mar 18, 2022
3.280
3.640
3.280
3.610
378,101
+0.29(+8.73%)
Mar 17, 2022
3.260
3.370
3.190
3.320
137,025
+0.04(+1.22%)
Mar 16, 2022
3.170
3.340
3.110
3.280
277,181
+0.14(+4.46%)
Mar 15, 2022
3.000
3.170
3.000
3.140
144,218
+0.12(+3.97%)
Mar 14, 2022
3.460
3.460
3.000
3.020
732,744
-0.43(-12.46%)
Mar 11, 2022
3.670
3.670
3.450
3.450
148,528
-0.15(-4.17%)
Mar 10, 2022
3.620
3.640
3.500
3.600
189,450
-0.12(-3.23%)
Mar 09, 2022
3.780
3.890
3.700
3.720
218,136
-0.01(-0.27%)
Mar 08, 2022
3.560
3.785
3.520
3.730
382,751
+0.17(+4.78%)
Mar 07, 2022
3.440
3.640
3.400
3.560
192,618
+0.15(+4.40%)
Mar 04, 2022
3.550
3.590
3.410
3.410
400,393
-0.19(-5.28%)
Mar 03, 2022
3.700
3.711
3.580
3.600
181,553
-0.10(-2.70%)
Mar 02, 2022
3.620
3.730
3.510
3.700
214,741
+0.08(+2.21%)
Mar 01, 2022
3.600
3.650
3.490
3.620
301,807
-0.01(-0.28%)
Feb 28, 2022
3.400
3.650
3.340
3.630
468,692
+0.18(+5.22%)
Feb 25, 2022
3.790
3.825
3.400
3.450
1,404,344
-0.61(-15.02%)
Feb 24, 2022
3.740
4.070
3.490
4.060
771,907
+0.22(+5.73%)
Feb 23, 2022
4.000
4.090
3.810
3.840
332,957
-0.12(-3.03%)
Feb 22, 2022
4.200
4.330
3.930
3.960
788,735
-0.41(-9.38%)
Feb 18, 2022
4.370
0
+0.15(+3.55%)
Feb 17, 2022
4.280
4.530
4.155
4.220
541,976
-0.09(-2.09%)
Feb 16, 2022
3.870
4.390
3.830
4.310
876,630
+0.42(+10.80%)
Feb 15, 2022
3.690
3.935
3.690
3.890
272,739
+0.25(+6.87%)
Feb 14, 2022
3.780
3.810
3.632
3.640
449,414
-0.17(-4.46%)
Feb 11, 2022
3.910
3.980
3.800
3.810
331,044
-0.12(-3.05%)
Feb 10, 2022
3.960
4.130
3.920
3.930
260,131
-0.12(-2.96%)
Feb 09, 2022
3.900
4.110
3.900
4.050
411,073
+0.18(+4.65%)
Feb 08, 2022
3.940
4.000
3.835
3.870
596,590
-0.06(-1.53%)
Feb 07, 2022
3.950
4.010
3.840
3.930
534,651
-0.02(-0.51%)
Feb 04, 2022
3.850
3.990
3.780
3.950
244,801
+0.10(+2.60%)
Feb 03, 2022
3.910
3.850
207,913
-0.15(-3.75%)
Feb 02, 2022
4.150
4.150
3.870
4.000
236,097
-0.12(-2.91%)
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.