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
Creative Realities Inc
(NQ:
CREX
)
3.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 27, 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 (%)
May 31, 2022
1.980
1.986
1.920
1.974
17,324
-0.01(-0.32%)
May 27, 2022
1.920
2.130
1.831
1.980
176,216
+0.12(+6.59%)
May 26, 2022
1.914
1.995
1.780
1.858
65,559
-0.04(-2.20%)
May 25, 2022
1.950
2.070
1.839
1.899
28,479
+0.01(+0.49%)
May 24, 2022
1.980
2.010
1.890
1.890
28,441
-0.08(-4.14%)
May 23, 2022
1.950
2.080
1.899
1.972
30,926
-0.01(-0.27%)
May 20, 2022
2.100
2.100
1.860
1.977
34,552
-0.12(-5.86%)
May 19, 2022
2.070
2.160
1.980
2.100
52,420
+0.03(+1.46%)
May 18, 2022
2.250
2.250
1.959
2.070
45,132
-0.09(-4.18%)
May 17, 2022
2.220
2.280
2.046
2.160
170,702
-0.39(-15.29%)
May 16, 2022
2.220
2.610
2.130
2.550
331,898
+0.42(+19.72%)
May 13, 2022
1.950
2.130
1.880
2.130
79,866
+0.18(+9.23%)
May 12, 2022
2.012
2.012
1.860
1.950
29,756
+0.06(+3.19%)
May 11, 2022
2.011
2.020
1.830
1.890
40,852
-0.13(-6.64%)
May 10, 2022
1.980
2.160
1.689
2.024
129,336
+0.07(+3.50%)
May 09, 2022
2.116
2.116
1.950
1.956
64,194
-0.16(-7.56%)
May 06, 2022
2.160
2.274
2.059
2.116
34,864
-0.10(-4.57%)
May 05, 2022
2.400
2.400
2.138
2.217
39,500
-0.18(-7.67%)
May 04, 2022
2.190
2.401
2.136
2.401
61,987
+0.23(+10.74%)
May 03, 2022
2.070
2.233
2.010
2.168
91,611
+0.13(+6.29%)
May 02, 2022
2.100
2.100
1.922
2.040
48,205
+0.07(+3.37%)
Apr 29, 2022
2.053
2.130
1.950
1.973
66,453
-0.08(-3.70%)
Apr 28, 2022
2.130
2.159
2.010
2.049
70,710
-0.03(-1.64%)
Apr 27, 2022
2.010
2.160
2.010
2.083
73,067
+0.07(+3.63%)
Apr 26, 2022
2.078
2.115
2.010
2.011
54,450
-0.12(-5.61%)
Apr 25, 2022
2.010
2.130
1.980
2.130
32,616
+0.10(+5.09%)
Apr 22, 2022
2.070
2.085
2.000
2.027
63,300
-0.04(-2.17%)
Apr 21, 2022
2.190
2.219
2.070
2.072
43,670
-0.12(-5.27%)
Apr 20, 2022
2.101
2.190
2.070
2.187
41,404
+0.05(+2.24%)
Apr 19, 2022
2.070
2.146
2.047
2.139
76,348
+0.05(+2.58%)
Apr 18, 2022
2.220
2.220
2.010
2.085
94,930
-0.07(-3.46%)
Apr 14, 2022
2.220
2.268
2.100
2.160
73,484
-0.08(-3.49%)
Apr 13, 2022
2.070
2.238
2.085
2.238
102,785
+0.13(+6.19%)
Apr 12, 2022
2.220
2.226
2.038
2.107
113,826
-0.10(-4.68%)
Apr 11, 2022
2.250
2.250
2.101
2.211
108,472
-0.06(-2.60%)
Apr 08, 2022
2.382
2.382
2.220
2.270
166,632
-0.11(-4.71%)
Apr 07, 2022
2.460
2.519
2.280
2.382
286,021
-0.11(-4.33%)
Apr 06, 2022
2.610
2.624
2.438
2.490
194,962
-0.09(-3.47%)
Apr 05, 2022
2.646
2.700
2.520
2.579
192,131
-0.07(-2.52%)
Apr 04, 2022
2.550
2.658
2.520
2.646
245,829
+0.15(+6.01%)
Apr 01, 2022
2.550
2.610
2.436
2.496
373,104
+0.03(+1.25%)
Mar 31, 2022
2.460
2.520
2.430
2.465
335,381
-0.09(-3.67%)
Mar 30, 2022
2.610
2.662
2.520
2.559
560,652
+0.10(+4.02%)
Mar 29, 2022
2.460
2.520
2.437
2.460
512,346
-0.05(-1.96%)
Mar 28, 2022
2.520
2.550
2.436
2.509
448,330
-0.06(-2.24%)
Mar 25, 2022
2.550
2.648
2.445
2.567
527,831
-0.01(-0.37%)
Mar 24, 2022
2.760
2.760
2.520
2.576
1,004,842
-0.21(-7.56%)
Mar 23, 2022
3.390
3.570
2.640
2.787
8,793,796
+0.21(+8.28%)
Mar 22, 2022
2.460
2.579
2.400
2.574
2,857,274
+0.14(+5.93%)
Mar 21, 2022
2.670
2.670
2.400
2.430
109,932
-0.09(-3.57%)
Mar 18, 2022
2.640
2.700
2.520
2.520
109,463
-0.10(-3.78%)
Mar 17, 2022
2.550
2.700
2.436
2.619
89,212
+0.07(+2.71%)
Mar 16, 2022
2.541
2.604
2.397
2.550
68,766
+0.10(+4.23%)
Mar 15, 2022
2.550
2.580
2.415
2.446
20,955
-0.08(-3.23%)
Mar 14, 2022
2.740
2.740
2.472
2.528
44,898
-0.08(-3.13%)
Mar 11, 2022
2.730
2.839
2.527
2.610
21,370
-0.12(-4.39%)
Mar 10, 2022
2.768
2.907
2.655
2.729
26,417
-0.02(-0.59%)
Mar 09, 2022
2.730
2.925
2.640
2.746
69,717
+0.05(+1.69%)
Mar 08, 2022
2.610
2.771
2.478
2.700
58,509
+0.09(+3.44%)
Mar 07, 2022
2.700
2.760
2.610
2.610
45,961
-0.15(-5.42%)
Mar 04, 2022
2.852
2.925
2.752
2.760
46,539
-0.18(-6.15%)
Mar 03, 2022
3.060
3.066
2.879
2.941
46,470
-0.09(-2.94%)
Mar 02, 2022
3.180
3.210
3.000
3.030
49,182
-0.15(-4.72%)
Mar 01, 2022
3.330
3.345
3.150
3.180
37,180
-0.12(-3.64%)
Feb 28, 2022
3.360
3.450
3.213
3.300
16,753
-0.06(-1.79%)
Feb 25, 2022
3.240
3.360
3.120
3.360
53,100
+0.06(+1.82%)
Feb 24, 2022
2.850
3.300
2.700
3.300
121,752
+0.22(+7.22%)
Feb 23, 2022
3.150
3.300
3.030
3.078
55,454
-0.10(-3.22%)
Feb 22, 2022
3.270
3.360
3.150
3.180
90,150
-0.30(-8.62%)
Feb 18, 2022
3.480
0
+0.00(+0.00%)
Feb 17, 2022
3.690
3.750
3.420
3.480
106,454
-0.15(-4.13%)
Feb 16, 2022
4.020
4.020
3.630
3.630
183,486
-0.45(-11.03%)
Feb 15, 2022
4.140
4.260
3.990
4.080
68,203
+0.03(+0.74%)
Feb 14, 2022
4.260
4.320
3.990
4.050
88,151
-0.21(-4.93%)
Feb 11, 2022
4.410
4.440
4.200
4.260
64,926
-0.18(-4.05%)
Feb 10, 2022
4.590
4.740
4.410
4.440
87,256
-0.12(-2.63%)
Feb 09, 2022
4.410
4.740
4.410
4.560
68,963
+0.03(+0.66%)
Feb 08, 2022
4.350
4.590
4.260
4.530
91,611
+0.09(+2.03%)
Feb 07, 2022
4.440
4.620
4.380
4.440
200,672
-0.06(-1.33%)
Feb 04, 2022
4.140
4.560
4.110
4.500
320,171
+0.24(+5.63%)
Feb 03, 2022
3.870
4.320
4.260
313,809
-0.15(-3.40%)
Feb 02, 2022
4.140
4.440
4.080
4.410
864,253
-0.09(-2.00%)
Feb 01, 2022
5.070
5.730
4.440
4.500
17,666,520
+0.45(+11.11%)
Jan 31, 2022
4.020
4.170
3.930
4.050
18,514
-0.06(-1.46%)
Jan 28, 2022
4.020
4.230
3.900
4.110
17,733
+0.09(+2.24%)
Jan 27, 2022
4.110
4.140
3.900
4.020
23,891
-0.09(-2.19%)
Jan 26, 2022
4.050
4.290
3.930
4.110
30,584
+0.12(+3.01%)
Jan 25, 2022
3.900
4.050
3.870
3.990
12,632
+0.06(+1.53%)
Jan 24, 2022
4.230
4.290
3.579
3.930
82,146
-0.36(-8.39%)
Jan 21, 2022
4.440
4.440
4.080
4.290
41,958
-0.12(-2.72%)
Jan 20, 2022
4.530
4.710
4.350
4.410
47,894
-0.12(-2.65%)
Jan 19, 2022
4.110
4.560
3.989
4.530
44,120
+0.39(+9.42%)
Jan 18, 2022
3.810
4.200
3.690
4.140
61,638
+0.31(+8.24%)
Jan 14, 2022
3.825
0
-0.17(-4.14%)
Jan 13, 2022
4.110
4.187
3.990
3.990
22,640
-0.18(-4.32%)
Jan 12, 2022
4.260
4.290
4.050
4.170
19,245
-0.12(-2.80%)
Jan 11, 2022
3.960
4.350
3.960
4.290
18,790
+0.33(+8.33%)
Jan 10, 2022
4.260
4.260
3.930
3.960
43,731
-0.27(-6.38%)
Jan 07, 2022
4.380
4.440
4.200
4.230
14,211
+0.03(+0.71%)
Jan 06, 2022
4.200
4.350
4.125
4.200
13,843
-0.18(-4.11%)
Jan 05, 2022
4.410
4.500
4.260
4.380
10,784
+0.12(+2.82%)
Jan 04, 2022
4.350
4.410
4.230
4.260
11,667
-0.09(-2.07%)
Jan 03, 2022
4.350
4.500
4.319
4.350
28,164
+0.15(+3.57%)
Dec 31, 2021
4.200
4.320
4.110
4.200
13,893
+0.06(+1.45%)
Dec 30, 2021
4.170
4.350
4.110
4.140
16,551
+0.03(+0.73%)
Dec 29, 2021
4.200
4.260
3.960
4.110
50,802
-0.15(-3.52%)
Dec 28, 2021
4.290
4.429
4.200
4.260
18,218
-0.03(-0.70%)
Dec 27, 2021
4.320
4.470
4.290
4.290
18,194
-0.09(-2.05%)
Dec 23, 2021
4.410
4.515
4.350
4.380
17,914
+0.00(+0.00%)
Dec 22, 2021
4.470
4.588
4.361
4.380
24,218
-0.15(-3.31%)
Dec 21, 2021
4.410
4.590
4.380
4.530
26,008
+0.18(+4.14%)
Dec 20, 2021
4.080
4.500
4.080
4.350
26,128
+0.12(+2.84%)
Dec 17, 2021
4.200
4.440
4.060
4.230
34,721
-0.06(-1.40%)
Dec 16, 2021
4.500
4.620
4.290
4.290
27,424
-0.09(-2.05%)
Dec 15, 2021
4.500
4.503
4.350
4.380
15,790
-0.13(-2.78%)
Dec 14, 2021
4.590
4.740
4.500
4.505
19,342
-0.14(-3.11%)
Dec 13, 2021
4.710
4.751
4.500
4.650
36,996
-0.09(-1.90%)
Dec 10, 2021
4.901
4.950
4.668
4.740
16,079
-0.15(-3.07%)
Dec 09, 2021
4.860
5.130
4.805
4.890
85,944
-0.09(-1.81%)
Dec 08, 2021
4.680
5.160
4.680
4.980
249,303
+0.21(+4.40%)
Dec 07, 2021
4.680
4.980
4.536
4.770
63,658
+0.24(+5.30%)
Dec 06, 2021
4.410
4.620
4.290
4.530
41,232
+0.15(+3.42%)
Dec 03, 2021
4.800
4.860
4.380
4.380
306,201
-0.48(-9.88%)
Dec 02, 2021
4.920
5.160
4.680
4.860
511,075
+0.03(+0.62%)
Dec 01, 2021
5.130
5.370
4.830
4.830
126,906
-0.24(-4.73%)
Nov 30, 2021
5.190
5.490
5.130
5.070
202,674
-0.18(-3.43%)
Nov 29, 2021
5.460
5.520
5.104
5.250
93,787
-0.15(-2.78%)
Nov 26, 2021
5.550
5.697
5.400
5.400
47,720
-0.36(-6.25%)
Nov 24, 2021
5.610
5.820
5.430
5.760
52,872
+0.09(+1.59%)
Nov 23, 2021
5.340
6.330
5.280
5.670
352,962
+0.12(+2.16%)
Nov 22, 2021
5.910
6.030
5.385
5.550
200,657
-0.51(-8.42%)
Nov 19, 2021
5.700
6.540
5.610
6.060
451,965
+0.57(+10.38%)
Nov 18, 2021
6.360
5.580
5.430
5.490
510,140
-1.14(-17.19%)
Nov 17, 2021
7.380
7.421
6.094
6.630
585,813
-0.72(-9.80%)
Nov 16, 2021
6.810
7.410
6.240
7.350
1,619,831
-0.51(-6.49%)
Nov 15, 2021
7.650
10.77
7.140
7.860
44,674,280
+3.48(+79.45%)
Nov 12, 2021
4.440
4.446
4.290
4.380
241,137
-0.09(-2.01%)
Nov 11, 2021
4.740
4.740
4.350
4.470
44,794
-0.12(-2.61%)
Nov 10, 2021
4.740
4.590
22,472
-0.18(-3.77%)
Nov 09, 2021
4.830
4.830
4.650
4.770
20,921
-0.03(-0.63%)
Nov 08, 2021
4.830
4.890
4.740
4.800
56,857
+0.09(+1.91%)
Nov 05, 2021
4.710
4.830
4.620
4.710
48,052
+0.09(+1.95%)
Nov 04, 2021
4.740
4.950
4.500
4.620
40,511
-0.09(-1.91%)
Nov 03, 2021
4.740
4.800
4.620
4.710
60,584
-0.06(-1.26%)
Nov 02, 2021
4.770
4.890
4.590
4.770
120,512
+0.06(+1.27%)
Nov 01, 2021
4.650
5.010
4.590
4.710
157,247
+0.12(+2.61%)
Oct 29, 2021
4.950
5.070
4.500
4.590
161,704
-0.48(-9.47%)
Oct 28, 2021
4.650
5.520
4.290
5.070
469,077
+0.30(+6.29%)
Oct 27, 2021
4.320
5.340
4.260
4.770
507,040
+0.24(+5.30%)
Oct 26, 2021
4.230
5.070
4.530
273,108
+0.39(+9.42%)
Oct 25, 2021
4.350
4.470
4.050
4.140
55,329
-0.03(-0.72%)
Oct 22, 2021
4.380
4.920
4.170
4.170
234,797
-0.30(-6.71%)
Oct 21, 2021
4.530
4.530
4.410
4.470
14,798
-0.06(-1.32%)
Oct 20, 2021
4.500
4.620
4.440
4.530
18,373
+0.00(+0.00%)
Oct 19, 2021
4.440
4.560
4.350
4.530
22,718
+0.08(+1.68%)
Oct 18, 2021
4.260
4.560
4.140
4.455
100,081
+0.11(+2.41%)
Oct 15, 2021
4.410
4.410
4.184
4.350
13,346
+0.03(+0.69%)
Oct 14, 2021
4.320
4.410
4.230
4.320
11,492
+0.00(+0.00%)
Oct 13, 2021
4.230
4.320
4.170
4.320
5,903
+0.06(+1.41%)
Oct 12, 2021
4.200
4.290
4.170
4.260
12,862
+0.09(+2.16%)
Oct 11, 2021
4.290
4.320
4.140
4.170
14,651
-0.03(-0.71%)
Oct 08, 2021
4.170
4.320
4.140
4.200
17,386
+0.03(+0.72%)
Oct 07, 2021
4.110
4.230
4.020
4.170
14,547
+0.12(+2.96%)
Oct 06, 2021
3.960
4.080
3.960
4.050
9,721
-0.03(-0.74%)
Oct 05, 2021
4.020
4.200
3.960
4.080
9,562
+0.03(+0.74%)
Oct 04, 2021
4.230
4.260
4.050
4.050
15,301
-0.24(-5.59%)
Oct 01, 2021
3.990
4.380
3.960
4.290
17,748
+0.24(+5.93%)
Sep 30, 2021
3.900
4.140
3.894
4.050
10,152
+0.06(+1.50%)
Sep 29, 2021
4.020
4.560
3.870
3.990
92,025
-0.03(-0.75%)
Sep 28, 2021
4.050
4.152
3.900
4.020
13,478
-0.09(-2.19%)
Sep 27, 2021
3.990
4.170
3.903
4.110
24,268
+0.06(+1.48%)
Sep 24, 2021
4.140
4.140
3.960
4.050
18,954
-0.12(-2.88%)
Sep 23, 2021
3.990
4.200
3.930
4.170
34,040
+0.27(+6.92%)
Sep 22, 2021
4.020
4.020
3.900
3.900
14,758
-0.09(-2.26%)
Sep 21, 2021
3.810
4.050
3.750
3.990
17,796
+0.18(+4.72%)
Sep 20, 2021
3.900
3.960
3.630
3.810
41,750
-0.18(-4.51%)
Sep 17, 2021
3.900
3.990
3.840
3.990
19,456
+0.09(+2.31%)
Sep 16, 2021
3.930
3.960
3.780
3.900
14,078
+0.00(+0.00%)
Sep 15, 2021
3.960
3.990
3.780
3.900
13,816
-0.06(-1.52%)
Sep 14, 2021
3.900
3.990
3.810
3.960
30,703
+0.06(+1.54%)
Sep 13, 2021
3.900
4.020
3.750
3.900
37,701
-0.12(-2.99%)
Sep 10, 2021
3.960
4.200
3.810
4.020
49,879
-0.21(-4.96%)
Sep 09, 2021
4.080
4.260
3.990
4.230
82,271
+0.24(+6.02%)
Sep 08, 2021
4.110
4.170
3.930
3.990
21,726
-0.24(-5.67%)
Sep 07, 2021
4.470
4.500
4.110
4.230
46,955
-0.09(-2.08%)
Sep 03, 2021
4.560
4.740
4.200
4.320
106,458
-0.30(-6.49%)
Sep 02, 2021
4.350
4.650
4.290
4.620
86,907
+0.33(+7.69%)
Sep 01, 2021
4.260
4.380
4.170
4.290
17,071
-0.03(-0.69%)
Aug 31, 2021
4.200
4.350
4.200
4.320
11,335
+0.09(+2.13%)
Aug 30, 2021
4.200
4.274
4.018
4.230
27,397
+0.15(+3.68%)
Aug 27, 2021
4.080
4.350
4.020
4.080
29,339
-0.09(-2.16%)
Aug 26, 2021
4.290
4.440
3.960
4.170
42,082
+0.00(+0.00%)
Aug 25, 2021
4.110
4.380
4.110
4.170
38,229
+0.00(+0.00%)
Aug 24, 2021
4.200
4.380
4.080
4.170
16,973
-0.03(-0.71%)
Aug 23, 2021
3.990
4.230
3.840
4.200
38,735
+0.18(+4.48%)
Aug 20, 2021
3.750
4.050
3.570
4.020
102,095
+0.54(+15.52%)
Aug 19, 2021
3.900
3.900
3.420
3.480
53,915
-0.35(-9.02%)
Aug 18, 2021
3.810
4.050
3.750
3.825
56,876
+0.08(+2.00%)
Aug 17, 2021
4.590
4.860
3.630
3.750
175,696
-1.09(-22.60%)
Aug 16, 2021
4.800
5.250
4.800
4.845
85,647
+0.22(+4.87%)
Aug 13, 2021
5.610
5.700
4.620
4.620
81,462
-1.17(-20.21%)
Aug 12, 2021
5.610
5.850
5.343
5.790
65,540
+0.18(+3.21%)
Aug 11, 2021
5.250
5.640
5.250
5.610
24,101
+0.27(+5.06%)
Aug 10, 2021
5.190
5.340
4.950
5.340
12,148
+0.15(+2.89%)
Aug 09, 2021
5.280
5.370
5.100
5.190
17,672
-0.06(-1.14%)
Aug 06, 2021
5.310
5.335
5.130
5.250
12,438
+0.03(+0.57%)
Aug 05, 2021
4.830
5.400
4.800
5.220
27,205
+0.36(+7.41%)
Aug 04, 2021
4.860
5.070
4.835
4.860
14,747
-0.12(-2.41%)
Aug 03, 2021
5.070
5.100
4.860
4.980
16,527
-0.03(-0.60%)
Aug 02, 2021
4.920
5.160
4.830
5.010
20,601
+0.00(+0.00%)
Jul 30, 2021
4.890
5.115
4.824
5.010
18,803
+0.12(+2.45%)
Jul 29, 2021
5.130
5.130
4.830
4.890
18,216
-0.12(-2.40%)
Jul 28, 2021
4.920
5.112
4.860
5.010
19,568
+0.18(+3.73%)
Jul 27, 2021
4.860
5.042
4.740
4.830
28,723
-0.06(-1.23%)
Jul 26, 2021
5.040
5.070
4.830
4.890
19,121
-0.12(-2.40%)
Jul 23, 2021
5.160
5.160
4.830
5.010
35,999
-0.15(-2.91%)
Jul 22, 2021
5.310
5.430
5.070
5.160
22,803
-0.24(-4.44%)
Jul 21, 2021
5.460
5.700
5.340
5.400
33,931
+0.12(+2.27%)
Jul 20, 2021
5.340
5.370
5.160
5.280
19,302
+0.06(+1.15%)
Jul 19, 2021
5.130
5.370
4.980
5.220
81,294
+0.09(+1.75%)
Jul 16, 2021
5.250
5.700
5.100
5.130
114,825
-0.24(-4.47%)
Jul 15, 2021
5.700
6.000
5.250
5.370
105,092
-0.36(-6.28%)
Jul 14, 2021
5.850
6.120
5.613
5.730
94,871
-0.12(-2.05%)
Jul 13, 2021
6.240
6.600
5.880
5.850
89,665
-0.06(-1.02%)
Jul 12, 2021
6.600
6.630
5.910
5.910
156,873
-0.72(-10.86%)
Jul 09, 2021
6.900
7.050
6.480
6.630
189,258
-0.15(-2.21%)
Jul 08, 2021
6.630
7.170
6.450
6.780
79,844
-0.45(-6.22%)
Jul 07, 2021
7.530
7.800
7.080
7.230
144,381
-0.30(-3.98%)
Jul 06, 2021
6.900
7.770
6.750
7.530
263,246
+0.69(+10.09%)
Jul 02, 2021
6.900
7.200
6.540
6.840
116,493
-0.03(-0.44%)
Jul 01, 2021
6.690
7.050
6.450
6.870
158,484
+0.36(+5.53%)
Jun 30, 2021
6.510
6.870
6.240
6.510
87,749
+0.12(+1.88%)
Jun 29, 2021
6.510
6.793
6.060
6.390
170,047
-0.18(-2.74%)
Jun 28, 2021
6.630
6.780
6.540
6.570
21,215
+0.03(+0.46%)
Jun 25, 2021
6.900
6.900
6.540
6.540
41,609
-0.42(-6.03%)
Jun 24, 2021
6.450
7.050
6.330
6.960
73,122
+0.57(+8.92%)
Jun 23, 2021
6.180
6.600
6.180
6.390
64,079
+0.12(+1.91%)
Jun 22, 2021
5.820
6.600
5.730
6.270
130,654
+0.57(+10.00%)
Jun 21, 2021
6.000
6.000
5.700
5.700
92,321
-0.45(-7.32%)
Jun 18, 2021
6.690
6.840
6.060
6.150
130,966
-0.72(-10.48%)
Jun 17, 2021
7.260
7.412
6.750
6.870
231,148
-0.60(-8.03%)
Jun 16, 2021
6.390
8.220
6.089
7.470
1,177,639
+0.99(+15.28%)
Jun 15, 2021
6.750
6.810
6.360
6.480
62,573
-0.24(-3.57%)
Jun 14, 2021
6.540
7.020
6.532
6.720
108,897
+0.27(+4.19%)
Jun 11, 2021
6.540
6.540
6.240
6.450
43,420
-0.06(-0.92%)
Jun 10, 2021
5.940
6.660
5.850
6.510
97,510
+0.45(+7.43%)
Jun 09, 2021
6.150
6.161
5.880
6.060
67,767
-0.06(-0.98%)
Jun 08, 2021
5.850
6.240
5.760
6.120
105,981
+0.21(+3.55%)
Jun 07, 2021
6.000
6.180
5.820
5.910
51,882
+0.03(+0.51%)
Jun 04, 2021
6.180
6.180
5.730
5.880
90,477
-0.24(-3.92%)
Jun 03, 2021
6.000
6.150
5.700
6.120
111,595
-0.03(-0.49%)
Jun 02, 2021
6.690
6.720
6.120
6.150
155,048
-0.60(-8.89%)
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.