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
Minim Inc
(NQ:
MINM
)
3.500
-0.120 (-3.31%)
Streaming Delayed Price
Updated: 3:59 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 (%)
May 17, 2024
3.570
3.700
3.400
3.500
29,447
-0.12(-3.31%)
May 16, 2024
3.940
3.940
3.554
3.620
24,737
-0.24(-6.22%)
May 15, 2024
3.830
4.020
3.720
3.860
19,819
+0.03(+0.78%)
May 14, 2024
3.940
4.300
3.800
3.830
45,234
-0.24(-5.90%)
May 13, 2024
3.760
4.190
3.680
4.070
18,572
+0.23(+5.99%)
May 10, 2024
3.850
3.850
3.690
3.840
9,901
+0.06(+1.59%)
May 09, 2024
3.610
3.890
3.610
3.780
18,510
+0.17(+4.71%)
May 08, 2024
3.920
3.920
3.600
3.610
9,443
-0.28(-7.20%)
May 07, 2024
3.930
3.990
3.810
3.890
19,188
-0.09(-2.26%)
May 06, 2024
4.180
4.190
3.950
3.980
11,128
-0.17(-4.10%)
May 03, 2024
4.330
4.330
4.010
4.150
8,256
-0.17(-3.94%)
May 02, 2024
3.850
4.370
3.850
4.320
41,979
+0.47(+12.21%)
May 01, 2024
3.740
3.910
3.500
3.850
11,828
+0.12(+3.22%)
Apr 30, 2024
3.740
3.894
3.630
3.730
11,189
-0.02(-0.53%)
Apr 29, 2024
3.700
4.000
3.650
3.750
32,340
+0.03(+0.81%)
Apr 26, 2024
3.720
3.790
3.563
3.720
14,767
+0.00(+0.00%)
Apr 25, 2024
3.570
3.840
3.400
3.720
106,145
+0.11(+3.05%)
Apr 24, 2024
3.590
3.670
3.290
3.610
40,216
+0.07(+1.98%)
Apr 23, 2024
3.510
3.641
3.450
3.540
33,593
-0.08(-2.21%)
Apr 22, 2024
3.930
4.100
3.560
3.620
49,211
-0.29(-7.42%)
Apr 19, 2024
4.650
4.650
3.890
3.910
49,922
-0.74(-15.91%)
Apr 18, 2024
4.650
4.670
4.400
4.650
32,652
-0.02(-0.43%)
Apr 17, 2024
4.570
4.880
4.550
4.670
45,017
+0.10(+2.19%)
Apr 16, 2024
5.180
5.180
4.160
4.570
113,253
-0.54(-10.57%)
Apr 15, 2024
5.210
5.380
5.050
5.110
58,264
+0.02(+0.39%)
Apr 12, 2024
5.510
5.730
5.000
5.090
57,658
-0.64(-11.17%)
Apr 11, 2024
5.780
6.044
5.560
5.730
42,718
-0.32(-5.29%)
Apr 10, 2024
5.790
6.082
5.550
6.050
114,448
+0.26(+4.49%)
Apr 09, 2024
5.900
5.900
5.450
5.790
128,406
-0.20(-3.34%)
Apr 08, 2024
5.260
6.216
5.120
5.990
152,446
+0.73(+13.88%)
Apr 05, 2024
5.410
5.410
5.000
5.260
45,682
-0.14(-2.59%)
Apr 04, 2024
5.380
5.500
5.260
5.400
55,197
+0.13(+2.47%)
Apr 03, 2024
5.510
5.570
5.250
5.270
52,402
-0.28(-5.05%)
Apr 02, 2024
5.780
5.780
5.250
5.550
110,538
-0.28(-4.80%)
Apr 01, 2024
6.250
6.290
5.650
5.830
133,576
-0.54(-8.48%)
Mar 28, 2024
6.030
6.490
5.960
6.370
166,680
+0.34(+5.64%)
Mar 27, 2024
6.080
6.110
5.900
6.030
76,807
-0.05(-0.82%)
Mar 26, 2024
5.890
6.150
5.890
6.080
83,823
+0.10(+1.67%)
Mar 25, 2024
6.200
6.310
5.810
5.980
96,465
-0.10(-1.64%)
Mar 22, 2024
6.010
6.220
5.934
6.080
101,998
+0.07(+1.16%)
Mar 21, 2024
6.650
6.710
5.820
6.010
140,840
-0.55(-8.38%)
Mar 20, 2024
6.250
6.560
6.030
6.560
153,289
+0.00(+0.00%)
Mar 19, 2024
5.890
6.930
5.830
6.560
261,984
+0.49(+8.07%)
Mar 18, 2024
6.010
6.359
5.600
6.070
161,468
-0.30(-4.71%)
Mar 15, 2024
6.900
7.390
6.200
6.370
369,714
-0.86(-11.89%)
Mar 14, 2024
5.790
8.270
5.770
7.230
1,856,677
+1.06(+17.18%)
Mar 13, 2024
6.600
6.960
5.300
6.170
4,587,023
+1.16(+23.15%)
Mar 12, 2024
4.630
5.080
4.590
5.010
2,128,854
+0.42(+9.15%)
Mar 11, 2024
5.380
5.467
4.260
4.590
178,379
-0.68(-12.90%)
Mar 08, 2024
5.090
5.470
5.080
5.270
105,623
+0.01(+0.19%)
Mar 07, 2024
5.930
5.930
5.000
5.260
123,385
-0.72(-12.04%)
Mar 06, 2024
5.350
6.440
5.301
5.980
381,731
+0.41(+7.36%)
Mar 05, 2024
4.530
5.800
4.450
5.570
350,849
+0.90(+19.27%)
Mar 04, 2024
4.770
5.150
4.110
4.670
785,959
-1.14(-19.62%)
Mar 01, 2024
5.820
6.670
4.860
5.810
23,645,554
+1.51(+35.12%)
Feb 29, 2024
4.040
4.435
3.905
4.300
319,832
+0.40(+10.26%)
Feb 28, 2024
4.010
4.288
3.860
3.900
51,488
-0.10(-2.50%)
Feb 27, 2024
3.890
4.120
3.660
4.000
112,394
+0.13(+3.36%)
Feb 26, 2024
4.490
4.500
3.690
3.870
185,453
-0.68(-14.95%)
Feb 23, 2024
4.690
5.300
4.530
4.550
318,913
-0.21(-4.41%)
Feb 22, 2024
4.830
4.920
4.440
4.760
140,777
-0.16(-3.25%)
Feb 21, 2024
4.100
5.140
3.922
4.920
487,152
+0.25(+5.35%)
Feb 20, 2024
3.880
4.950
3.875
4.670
778,377
+0.80(+20.67%)
Feb 16, 2024
3.910
4.040
3.640
3.870
126,431
-0.05(-1.28%)
Feb 15, 2024
3.920
4.060
3.802
3.920
73,915
-0.08(-2.00%)
Feb 14, 2024
3.850
4.168
3.530
4.000
264,240
+0.25(+6.67%)
Feb 13, 2024
4.210
4.380
3.650
3.750
186,531
-0.40(-9.64%)
Feb 12, 2024
4.600
4.670
4.140
4.150
138,605
-0.62(-13.00%)
Feb 09, 2024
4.440
5.190
4.407
4.770
485,391
+0.45(+10.42%)
Feb 08, 2024
4.580
4.680
4.100
4.320
162,500
-0.37(-7.89%)
Feb 07, 2024
5.000
5.200
4.020
4.690
453,310
-0.22(-4.48%)
Feb 06, 2024
6.000
6.000
4.850
4.910
594,533
-1.24(-20.16%)
Feb 05, 2024
5.780
6.390
5.510
6.150
1,980,030
-0.56(-8.35%)
Feb 02, 2024
7.120
7.450
5.920
6.710
27,295,944
+1.68(+33.40%)
Feb 01, 2024
6.710
7.720
4.800
5.030
38,913,228
+0.93(+22.68%)
Jan 31, 2024
2.950
5.550
2.950
4.100
67,126,664
+1.56(+61.42%)
Jan 30, 2024
2.130
2.740
2.020
2.540
1,741,566
+0.39(+18.14%)
Jan 29, 2024
2.220
2.322
2.000
2.150
90,268
-0.07(-3.15%)
Jan 26, 2024
2.320
2.490
2.212
2.220
340,347
-0.01(-0.45%)
Jan 25, 2024
2.240
2.330
2.220
2.230
21,580
-0.04(-1.76%)
Jan 24, 2024
2.310
2.310
2.210
2.270
19,322
-0.09(-3.81%)
Jan 23, 2024
2.360
2.470
2.250
2.360
29,773
-0.05(-2.07%)
Jan 22, 2024
2.270
2.590
2.255
2.410
85,281
+0.17(+7.59%)
Jan 19, 2024
2.210
2.300
2.100
2.240
57,014
+0.01(+0.45%)
Jan 18, 2024
2.370
2.400
2.210
2.230
73,566
-0.05(-2.19%)
Jan 17, 2024
2.300
2.392
2.100
2.280
99,129
-0.16(-6.56%)
Jan 16, 2024
2.850
2.948
2.310
2.440
347,079
-0.53(-17.85%)
Jan 12, 2024
4.050
4.170
2.880
2.970
235,904
-1.10(-27.03%)
Jan 11, 2024
4.130
4.300
3.950
4.070
189,870
-0.07(-1.69%)
Jan 10, 2024
3.850
4.200
3.850
4.140
210,316
+0.24(+6.15%)
Jan 09, 2024
3.950
4.650
3.900
3.900
673,259
-0.11(-2.74%)
Jan 08, 2024
3.500
4.360
3.500
4.010
597,308
+0.16(+4.16%)
Jan 05, 2024
3.420
4.560
3.350
3.850
2,317,711
+0.23(+6.35%)
Jan 04, 2024
5.110
5.870
3.460
3.620
48,664,284
+1.91(+111.70%)
Jan 03, 2024
1.960
2.000
1.656
1.710
245,699
-0.19(-10.00%)
Jan 02, 2024
1.900
2.043
1.870
1.900
25,678
-0.07(-3.55%)
Dec 29, 2023
2.180
2.290
1.930
1.970
58,498
-0.17(-7.94%)
Dec 28, 2023
2.060
2.150
2.020
2.140
22,555
+0.07(+3.38%)
Dec 27, 2023
1.880
2.220
1.880
2.070
63,057
+0.15(+7.81%)
Dec 26, 2023
1.910
2.080
1.860
1.920
31,945
-0.02(-1.03%)
Dec 22, 2023
1.820
2.160
1.820
1.940
80,636
-0.15(-7.18%)
Dec 21, 2023
2.250
2.300
1.901
2.090
83,120
+0.02(+0.97%)
Dec 20, 2023
2.690
2.770
2.032
2.070
118,312
-0.67(-24.45%)
Dec 19, 2023
2.920
3.036
2.700
2.740
39,192
-0.16(-5.52%)
Dec 18, 2023
2.950
3.090
2.900
2.900
36,885
-0.04(-1.36%)
Dec 15, 2023
3.740
3.950
2.900
2.940
214,492
-0.85(-22.43%)
Dec 14, 2023
3.750
4.030
3.680
3.790
209,791
-0.08(-2.07%)
Dec 13, 2023
3.330
4.110
3.330
3.870
255,073
+0.35(+9.94%)
Dec 12, 2023
3.540
3.870
3.300
3.520
221,947
-0.33(-8.57%)
Dec 11, 2023
3.480
4.300
3.310
3.850
1,584,447
+0.73(+23.40%)
Dec 08, 2023
3.040
3.200
2.917
3.120
185,350
-0.01(-0.32%)
Dec 07, 2023
3.390
3.400
2.800
3.130
160,039
+0.23(+7.93%)
Dec 06, 2023
3.650
3.650
2.850
2.900
274,244
-0.53(-15.45%)
Dec 05, 2023
3.630
4.600
3.390
3.430
888,190
-0.37(-9.74%)
Dec 04, 2023
2.790
4.500
2.420
3.800
3,734,086
+0.61(+19.12%)
Dec 01, 2023
3.330
3.960
2.900
3.190
2,916,017
-1.29(-28.79%)
Nov 30, 2023
7.830
10.25
4.340
4.480
74,791,176
+3.57(+392.31%)
Nov 29, 2023
0.7900
0.9999
0.7900
0.9100
89,225
+0.12(+14.88%)
Nov 28, 2023
0.7800
0.9000
0.7800
0.7921
5,932
-0.01(-0.99%)
Nov 27, 2023
0.8100
0.8800
0.7886
0.8000
7,371
-0.09(-9.97%)
Nov 24, 2023
0.8400
0.8886
0.8100
0.8886
12,765
+0.09(+11.07%)
Nov 22, 2023
0.7800
0.8000
0.7800
0.8000
878
+0.02(+2.56%)
Nov 21, 2023
0.9503
0.9503
0.7800
0.7800
13,690
-0.04(-4.87%)
Nov 20, 2023
0.8000
0.8200
0.7351
0.8199
13,077
+0.06(+8.34%)
Nov 17, 2023
0.7500
0.8000
0.7400
0.7568
9,652
+0.01(+0.85%)
Nov 16, 2023
0.7235
0.7504
0.6466
0.7504
7,726
+0.03(+3.79%)
Nov 15, 2023
0.7347
0.7699
0.6797
0.7230
17,730
+0.07(+10.33%)
Nov 14, 2023
0.6514
0.7600
0.6407
0.6553
26,586
+0.00(+0.75%)
Nov 13, 2023
0.7630
0.8000
0.6019
0.6504
22,082
-0.06(-8.39%)
Nov 10, 2023
0.7505
0.7505
0.7100
0.7100
4,936
-0.05(-6.96%)
Nov 09, 2023
0.7630
0.7831
0.7630
0.7631
22,879
-0.02(-2.55%)
Nov 08, 2023
0.8001
0.8001
0.7801
0.7831
2,530
-0.02(-2.12%)
Nov 07, 2023
0.8022
0.8400
0.8001
0.8001
7,946
-0.07(-7.82%)
Nov 06, 2023
0.7706
0.8680
0.7706
0.8680
5,661
+0.03(+3.35%)
Nov 03, 2023
0.8461
0.8480
0.7930
0.8399
1,737
-0.00(-0.26%)
Nov 02, 2023
0.8160
0.8421
0.7620
0.8421
4,751
-0.03(-3.21%)
Nov 01, 2023
0.9119
0.9119
0.7620
0.8700
10,055
+0.01(+1.16%)
Oct 31, 2023
0.9200
0.9350
0.8600
0.8600
3,933
-0.06(-6.53%)
Oct 30, 2023
0.9300
0.9300
0.9200
0.9201
11,677
-0.07(-7.06%)
Oct 27, 2023
0.8899
0.9999
0.8899
0.9900
8,087
+0.11(+12.37%)
Oct 26, 2023
0.8900
0.9281
0.8325
0.8810
6,708
-0.02(-2.11%)
Oct 25, 2023
0.9210
0.9300
0.8901
0.9000
2,479
-0.03(-3.23%)
Oct 24, 2023
0.9200
0.9700
0.9200
0.9300
3,877
+0.01(+1.47%)
Oct 23, 2023
0.8900
0.9700
0.8400
0.9165
17,658
+0.03(+2.94%)
Oct 20, 2023
0.9601
0.9603
0.8903
0.8903
13,595
-0.08(-8.10%)
Oct 19, 2023
0.9300
0.9688
0.9300
0.9688
15,532
-0.00(-0.01%)
Oct 18, 2023
0.9501
0.9690
0.9300
0.9689
8,445
-0.01(-1.13%)
Oct 17, 2023
0.9614
1.050
0.9614
0.9800
10,723
+0.01(+1.03%)
Oct 16, 2023
0.9431
0.9849
0.8543
0.9700
27,719
-0.00(-0.24%)
Oct 13, 2023
1.130
1.140
0.9000
0.9723
56,662
-0.09(-8.27%)
Oct 12, 2023
1.210
1.300
1.060
1.060
10,903
-0.13(-10.92%)
Oct 11, 2023
1.120
1.380
1.080
1.190
47,592
+0.10(+9.17%)
Oct 10, 2023
1.120
1.120
1.050
1.090
2,330
-0.03(-2.68%)
Oct 09, 2023
1.160
1.160
1.010
1.120
9,865
-0.07(-5.88%)
Oct 06, 2023
1.180
1.270
1.100
1.190
10,475
+0.01(+0.85%)
Oct 05, 2023
1.465
1.465
1.150
1.180
33,400
-0.32(-21.33%)
Oct 04, 2023
1.540
1.560
1.430
1.500
9,595
+0.07(+4.90%)
Oct 03, 2023
1.350
1.440
1.350
1.430
3,413
-0.03(-2.05%)
Oct 02, 2023
1.460
1.510
1.460
1.460
2,483
+0.01(+0.69%)
Sep 29, 2023
1.420
1.450
1.350
1.450
9,016
+0.06(+4.32%)
Sep 28, 2023
1.370
1.450
1.370
1.390
5,635
-0.01(-0.71%)
Sep 27, 2023
1.450
1.469
1.400
1.400
11,154
-0.07(-4.76%)
Sep 26, 2023
1.470
1.480
1.443
1.470
3,099
-0.03(-2.00%)
Sep 25, 2023
1.390
1.500
1.451
1.500
9,916
+0.05(+3.45%)
Sep 22, 2023
1.410
1.480
1.407
1.450
4,085
-0.07(-4.61%)
Sep 21, 2023
1.380
1.520
1.380
1.520
22,059
+0.11(+7.80%)
Sep 20, 2023
1.400
1.460
1.370
1.410
21,506
-0.02(-1.40%)
Sep 19, 2023
1.580
1.600
1.410
1.430
50,371
-0.12(-7.74%)
Sep 18, 2023
1.640
1.640
1.511
1.550
25,480
-0.11(-6.63%)
Sep 15, 2023
1.630
1.660
1.570
1.660
28,791
+0.04(+2.47%)
Sep 14, 2023
1.550
1.740
1.550
1.620
51,763
+0.03(+1.89%)
Sep 13, 2023
1.600
1.690
1.550
1.590
66,386
+0.01(+0.63%)
Sep 12, 2023
1.610
1.770
1.520
1.580
89,778
-0.05(-3.07%)
Sep 11, 2023
1.710
1.850
1.620
1.630
72,510
-0.08(-4.40%)
Sep 08, 2023
1.730
1.940
1.630
1.705
138,654
-0.17(-8.82%)
Sep 07, 2023
1.910
2.150
1.620
1.870
253,189
-0.17(-8.33%)
Sep 06, 2023
1.770
2.110
1.770
2.040
152,617
+0.22(+12.09%)
Sep 05, 2023
1.850
1.882
1.740
1.820
39,273
-0.10(-5.21%)
Sep 01, 2023
1.880
2.050
1.570
1.920
397,329
-0.01(-0.52%)
Aug 31, 2023
1.490
2.680
1.484
1.930
6,648,478
+0.47(+32.19%)
Aug 30, 2023
1.500
1.540
1.450
1.460
28,181
-0.05(-3.31%)
Aug 29, 2023
1.440
1.530
1.400
1.510
52,838
+0.08(+5.59%)
Aug 28, 2023
1.810
1.880
1.334
1.430
122,721
-0.38(-20.99%)
Aug 25, 2023
2.040
2.058
1.780
1.810
25,393
-0.25(-12.14%)
Aug 24, 2023
2.265
2.340
2.051
2.060
21,744
-0.27(-11.59%)
Aug 23, 2023
2.540
2.690
2.330
2.330
34,787
-0.22(-8.63%)
Aug 22, 2023
2.580
3.040
2.510
2.550
46,499
-0.01(-0.39%)
Aug 21, 2023
2.710
2.840
2.560
2.560
22,269
-0.21(-7.58%)
Aug 18, 2023
2.800
3.100
2.560
2.770
69,008
+0.11(+4.14%)
Aug 17, 2023
2.710
2.765
2.623
2.660
13,577
+0.07(+2.70%)
Aug 16, 2023
2.690
3.120
2.550
2.590
14,137
-0.21(-7.54%)
Aug 15, 2023
3.170
3.490
2.800
2.801
16,640
-0.43(-13.28%)
Aug 14, 2023
3.240
3.480
3.230
3.230
16,324
+0.05(+1.57%)
Aug 11, 2023
3.330
3.523
3.110
3.180
39,912
-0.17(-5.07%)
Aug 10, 2023
3.270
3.350
3.230
3.350
9,202
+0.10(+3.08%)
Aug 09, 2023
3.000
3.260
3.000
3.250
8,299
+0.17(+5.52%)
Aug 08, 2023
3.050
3.115
2.850
3.080
26,587
+0.17(+5.84%)
Aug 07, 2023
3.070
3.150
2.870
2.910
13,312
-0.17(-5.52%)
Aug 04, 2023
3.270
3.270
3.020
3.080
30,190
-0.16(-4.94%)
Aug 03, 2023
3.560
3.630
3.150
3.240
154,464
-0.21(-6.09%)
Aug 02, 2023
3.540
3.660
3.430
3.450
16,861
-0.12(-3.36%)
Aug 01, 2023
3.700
3.790
3.560
3.570
25,402
-0.15(-4.03%)
Jul 31, 2023
3.720
3.920
3.680
3.720
40,908
+0.01(+0.27%)
Jul 28, 2023
3.670
3.784
3.660
3.710
15,003
+0.06(+1.64%)
Jul 27, 2023
3.710
3.920
3.650
3.650
38,773
-0.07(-1.88%)
Jul 26, 2023
3.750
3.930
3.700
3.720
113,629
+0.01(+0.27%)
Jul 25, 2023
3.930
4.180
3.690
3.710
105,443
-0.34(-8.40%)
Jul 24, 2023
3.720
4.060
3.645
4.050
170,978
+0.44(+12.19%)
Jul 21, 2023
3.610
3.790
3.520
3.610
47,817
+0.01(+0.28%)
Jul 20, 2023
3.720
3.720
3.600
3.600
15,955
-0.06(-1.64%)
Jul 19, 2023
3.640
3.840
3.640
3.660
19,758
-0.11(-2.92%)
Jul 18, 2023
3.760
3.860
3.650
3.770
28,273
-0.02(-0.53%)
Jul 17, 2023
3.990
3.990
3.770
3.790
22,939
-0.16(-4.05%)
Jul 14, 2023
3.860
3.980
3.842
3.950
32,467
+0.10(+2.60%)
Jul 13, 2023
3.790
4.200
3.714
3.850
133,071
+0.04(+1.05%)
Jul 12, 2023
4.210
4.210
3.650
3.810
124,007
-0.48(-11.19%)
Jul 11, 2023
3.490
4.760
3.440
4.290
790,889
+0.79(+22.57%)
Jul 10, 2023
3.570
3.670
3.420
3.500
48,630
-0.14(-3.85%)
Jul 07, 2023
3.710
3.810
3.530
3.640
106,954
-0.24(-6.19%)
Jul 06, 2023
4.640
5.250
3.770
3.880
684,311
-0.55(-12.42%)
Jul 05, 2023
4.370
4.660
4.310
4.430
117,558
+0.05(+1.14%)
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.