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
Sprott Focus Trust, Inc.
(NQ:
FUND
)
7.878
-0.032 (-0.40%)
Streaming Delayed Price
Updated: 12:00 PM EDT, May 14, 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, 2022
7.002
7.088
109,923
+0.03(+0.49%)
Jan 28, 2022
7.010
7.067
6.889
7.054
44,893
+0.03(+0.49%)
Jan 27, 2022
7.192
7.227
6.993
7.019
55,280
-0.06(-0.86%)
Jan 26, 2022
7.088
7.253
7.036
7.080
61,210
+0.00(+0.00%)
Jan 25, 2022
7.045
7.144
6.941
7.080
35,075
-0.03(-0.49%)
Jan 24, 2022
6.993
7.123
6.846
7.114
116,647
+0.05(+0.73%)
Jan 21, 2022
7.365
7.365
7.062
7.062
37,566
-0.35(-4.67%)
Jan 20, 2022
7.556
7.590
7.400
7.408
66,501
-0.10(-1.38%)
Jan 19, 2022
7.547
7.561
7.495
7.512
46,879
-0.01(-0.12%)
Jan 18, 2022
7.564
7.573
7.509
7.521
77,484
-0.05(-0.69%)
Jan 14, 2022
7.573
0
-0.03(-0.46%)
Jan 13, 2022
7.582
7.668
7.582
7.607
65,862
+0.01(+0.17%)
Jan 12, 2022
7.633
7.633
7.582
7.595
33,017
+0.02(+0.29%)
Jan 11, 2022
7.564
7.577
7.547
7.573
62,495
+0.03(+0.46%)
Jan 10, 2022
7.512
7.538
7.478
7.538
55,520
+0.01(+0.12%)
Jan 07, 2022
7.521
7.547
7.521
7.530
29,650
-0.02(-0.23%)
Jan 06, 2022
7.582
7.582
7.486
7.547
25,841
+0.01(+0.11%)
Jan 05, 2022
7.607
7.633
7.538
7.538
47,456
-0.07(-0.91%)
Jan 04, 2022
7.521
7.607
7.521
7.607
53,077
+0.10(+1.38%)
Jan 03, 2022
7.495
7.504
7.452
7.504
41,899
+0.06(+0.81%)
Dec 31, 2021
7.452
7.452
7.400
7.443
39,120
+0.02(+0.23%)
Dec 30, 2021
7.469
7.486
7.417
7.426
45,605
-0.02(-0.23%)
Dec 29, 2021
7.443
7.497
7.443
7.443
125,368
+0.00(+0.00%)
Dec 28, 2021
7.486
7.486
7.443
7.443
92,138
+0.03(+0.35%)
Dec 27, 2021
7.478
7.478
7.417
7.417
35,566
+0.01(+0.12%)
Dec 23, 2021
7.322
7.434
7.296
7.408
52,073
+0.16(+2.15%)
Dec 22, 2021
7.253
7.300
7.227
7.253
51,860
+0.07(+1.02%)
Dec 21, 2021
7.062
7.270
7.062
7.179
67,077
+0.14(+2.03%)
Dec 20, 2021
7.088
7.088
6.967
7.036
57,000
-0.13(-1.81%)
Dec 17, 2021
7.149
7.201
7.140
7.166
31,652
+0.03(+0.36%)
Dec 16, 2021
7.166
7.254
7.097
7.140
48,640
-0.02(-0.24%)
Dec 15, 2021
7.097
7.175
6.993
7.157
41,625
+0.08(+1.10%)
Dec 14, 2021
7.045
7.149
6.959
7.080
52,348
-0.07(-0.97%)
Dec 13, 2021
7.270
7.279
7.149
7.149
45,287
-0.15(-2.02%)
Dec 10, 2021
7.305
7.365
7.261
7.296
66,941
-0.01(-0.11%)
Dec 09, 2021
7.353
7.366
7.263
7.304
113,184
-0.06(-0.78%)
Dec 08, 2021
7.243
7.370
7.243
7.362
38,961
+0.11(+1.48%)
Dec 07, 2021
7.205
7.304
7.180
7.254
48,982
+0.16(+2.21%)
Dec 06, 2021
7.015
7.164
7.006
7.098
98,954
+0.13(+1.90%)
Dec 03, 2021
7.081
7.131
6.924
6.966
76,519
-0.08(-1.17%)
Dec 02, 2021
6.949
7.048
6.949
7.048
54,287
+0.10(+1.38%)
Dec 01, 2021
7.089
7.217
6.952
6.952
80,162
-0.14(-1.94%)
Nov 30, 2021
7.246
7.261
7.059
7.089
65,224
-0.18(-2.50%)
Nov 29, 2021
7.395
7.395
7.238
7.271
98,774
-0.17(-2.33%)
Nov 26, 2021
7.213
7.444
7.105
7.444
51,716
+0.08(+1.12%)
Nov 24, 2021
7.304
7.366
7.269
7.362
20,789
+0.02(+0.22%)
Nov 23, 2021
7.345
7.353
7.296
7.345
64,414
-0.01(-0.11%)
Nov 22, 2021
7.387
7.484
7.353
7.353
100,987
-0.03(-0.45%)
Nov 19, 2021
7.420
7.477
7.098
7.387
65,371
-0.07(-1.00%)
Nov 18, 2021
7.543
7.461
7.457
7.461
36,363
-0.03(-0.44%)
Nov 17, 2021
7.552
7.568
7.477
7.494
38,501
-0.06(-0.77%)
Nov 16, 2021
7.568
7.601
7.552
7.552
30,174
-0.02(-0.22%)
Nov 15, 2021
7.576
7.593
7.559
7.568
40,079
+0.02(+0.22%)
Nov 12, 2021
7.527
7.576
7.527
7.552
62,474
+0.05(+0.66%)
Nov 11, 2021
7.469
7.514
7.469
7.502
66,398
+0.04(+0.55%)
Nov 10, 2021
7.593
7.461
173,393
-0.13(-1.74%)
Nov 09, 2021
7.576
7.847
7.547
7.593
48,569
+0.02(+0.33%)
Nov 08, 2021
7.552
7.580
7.535
7.568
41,529
+0.02(+0.22%)
Nov 05, 2021
7.494
7.552
7.473
7.552
50,701
+0.12(+1.55%)
Nov 04, 2021
7.403
7.461
7.403
7.436
43,759
+0.08(+1.12%)
Nov 03, 2021
7.337
7.386
7.296
7.353
69,889
+0.02(+0.34%)
Nov 02, 2021
7.296
7.395
7.296
7.329
243,058
+0.06(+0.79%)
Nov 01, 2021
7.230
7.292
7.224
7.271
85,165
+0.04(+0.57%)
Oct 29, 2021
7.254
7.263
7.213
7.230
47,405
+0.00(+0.00%)
Oct 28, 2021
7.180
7.230
7.147
7.230
48,707
+0.05(+0.69%)
Oct 27, 2021
7.221
7.240
7.168
7.180
39,132
-0.06(-0.80%)
Oct 26, 2021
7.221
7.271
7.238
48,688
+0.02(+0.23%)
Oct 25, 2021
7.155
7.263
7.155
7.221
35,155
+0.04(+0.57%)
Oct 22, 2021
7.197
7.221
7.155
7.180
23,014
+0.03(+0.46%)
Oct 21, 2021
7.205
7.209
7.147
7.147
22,935
-0.06(-0.80%)
Oct 20, 2021
7.155
7.205
7.155
7.205
39,971
+0.07(+1.04%)
Oct 19, 2021
7.106
7.180
7.106
7.131
69,021
+0.02(+0.35%)
Oct 18, 2021
7.098
7.139
7.073
7.106
45,761
+0.01(+0.12%)
Oct 15, 2021
7.172
7.172
7.098
7.098
12,526
-0.03(-0.46%)
Oct 14, 2021
7.065
7.139
7.005
7.131
39,008
+0.12(+1.77%)
Oct 13, 2021
6.990
7.056
6.990
7.007
43,223
+0.03(+0.47%)
Oct 12, 2021
6.999
6.999
6.949
6.974
15,977
+0.02(+0.24%)
Oct 11, 2021
7.040
7.056
6.957
6.957
48,427
-0.05(-0.71%)
Oct 08, 2021
7.015
7.082
6.974
7.007
35,544
+0.02(+0.35%)
Oct 07, 2021
6.941
7.090
6.941
6.982
34,720
+0.09(+1.32%)
Oct 06, 2021
6.867
6.916
6.797
6.891
33,841
-0.05(-0.71%)
Oct 05, 2021
6.883
6.941
6.827
6.941
16,007
+0.11(+1.57%)
Oct 04, 2021
6.908
6.908
6.825
6.834
64,297
-0.10(-1.43%)
Oct 01, 2021
6.842
6.933
6.751
6.933
34,160
+0.09(+1.33%)
Sep 30, 2021
6.825
6.883
6.809
6.842
24,045
+0.02(+0.36%)
Sep 29, 2021
6.867
6.891
6.776
6.817
45,741
-0.01(-0.12%)
Sep 28, 2021
6.809
6.858
6.809
6.825
60,548
+0.02(+0.36%)
Sep 27, 2021
6.768
6.842
6.759
6.801
65,969
+0.04(+0.61%)
Sep 24, 2021
6.768
6.784
6.747
6.759
35,197
-0.01(-0.12%)
Sep 23, 2021
6.702
6.796
6.702
6.768
48,550
+0.07(+0.99%)
Sep 22, 2021
6.611
6.702
6.603
6.702
33,297
+0.14(+2.14%)
Sep 21, 2021
6.578
6.606
6.561
6.561
10,697
-0.01(-0.13%)
Sep 20, 2021
6.619
6.668
6.537
6.569
56,137
-0.15(-2.27%)
Sep 17, 2021
6.710
6.776
6.702
6.722
29,242
+0.01(+0.18%)
Sep 16, 2021
6.759
6.825
6.710
6.710
24,027
-0.08(-1.22%)
Sep 15, 2021
6.735
6.792
6.710
6.792
55,080
+0.06(+0.86%)
Sep 14, 2021
6.809
6.809
6.735
6.735
36,135
-0.10(-1.45%)
Sep 13, 2021
6.817
6.858
6.743
6.834
55,711
+0.04(+0.61%)
Sep 10, 2021
6.842
6.908
6.792
6.792
105,115
-0.01(-0.18%)
Sep 09, 2021
6.853
6.918
6.804
6.804
56,334
-0.04(-0.59%)
Sep 08, 2021
6.825
6.984
6.825
6.845
50,710
-0.02(-0.24%)
Sep 07, 2021
6.926
6.951
6.804
6.861
37,258
-0.08(-1.17%)
Sep 03, 2021
6.918
7.065
6.861
6.943
78,672
+0.07(+1.06%)
Sep 02, 2021
6.870
6.902
6.830
6.870
37,138
+0.00(+0.00%)
Sep 01, 2021
6.894
6.918
6.853
6.870
191,151
+0.00(+0.00%)
Aug 31, 2021
6.870
6.885
6.845
6.870
28,634
-0.01(-0.12%)
Aug 30, 2021
6.886
6.902
6.788
6.878
87,133
+0.02(+0.36%)
Aug 27, 2021
6.715
6.853
6.687
6.853
30,748
+0.14(+2.06%)
Aug 26, 2021
6.804
6.829
6.715
6.715
31,677
-0.11(-1.55%)
Aug 25, 2021
6.813
6.821
6.804
6.821
18,024
+0.02(+0.36%)
Aug 24, 2021
6.764
6.821
6.764
6.796
60,519
+0.04(+0.60%)
Aug 23, 2021
6.658
6.837
6.650
6.756
31,390
+0.10(+1.43%)
Aug 20, 2021
6.601
6.723
6.601
6.661
20,934
+0.04(+0.59%)
Aug 19, 2021
6.715
6.715
6.609
6.622
42,270
-0.13(-1.87%)
Aug 18, 2021
6.748
6.837
6.748
6.748
24,040
-0.05(-0.72%)
Aug 17, 2021
6.878
6.878
6.764
6.796
38,018
-0.10(-1.42%)
Aug 16, 2021
6.951
6.959
6.813
6.894
45,361
-0.07(-0.93%)
Aug 13, 2021
6.926
7.024
6.926
6.959
104,756
+0.01(+0.12%)
Aug 12, 2021
6.943
6.967
6.886
6.951
65,534
+0.02(+0.23%)
Aug 11, 2021
6.865
6.935
6.865
6.935
48,355
+0.11(+1.55%)
Aug 10, 2021
6.772
6.829
6.745
6.829
20,245
+0.11(+1.69%)
Aug 09, 2021
6.756
6.786
6.699
6.715
42,914
-0.03(-0.48%)
Aug 06, 2021
6.739
6.756
6.691
6.748
17,839
+0.06(+0.85%)
Aug 05, 2021
6.666
6.739
6.658
6.691
47,025
+0.02(+0.37%)
Aug 04, 2021
6.691
6.731
6.666
6.666
44,829
-0.02(-0.36%)
Aug 03, 2021
6.764
6.764
6.658
6.691
36,593
-0.05(-0.72%)
Aug 02, 2021
6.731
6.829
6.691
6.739
242,369
+0.07(+1.10%)
Jul 30, 2021
6.634
6.666
6.634
6.666
13,643
-0.01(-0.12%)
Jul 29, 2021
6.626
6.723
6.626
6.674
36,708
+0.07(+1.11%)
Jul 28, 2021
6.552
6.601
6.544
6.601
41,279
+0.04(+0.62%)
Jul 27, 2021
6.618
6.674
6.544
6.561
22,850
-0.06(-0.86%)
Jul 26, 2021
6.593
6.647
6.593
6.618
13,535
+0.02(+0.25%)
Jul 23, 2021
6.585
6.632
6.561
6.601
4,692
+0.01(+0.12%)
Jul 22, 2021
6.634
6.634
6.577
6.593
13,902
-0.05(-0.73%)
Jul 21, 2021
6.609
6.666
6.609
6.642
43,765
+0.07(+1.11%)
Jul 20, 2021
6.471
6.597
6.471
6.569
14,127
+0.10(+1.51%)
Jul 19, 2021
6.609
6.650
6.374
6.471
103,985
-0.24(-3.63%)
Jul 16, 2021
6.894
6.894
6.715
6.715
68,017
-0.13(-1.90%)
Jul 15, 2021
6.788
6.845
6.788
6.845
32,134
+0.01(+0.12%)
Jul 14, 2021
6.926
6.935
6.772
6.837
35,247
-0.05(-0.71%)
Jul 13, 2021
6.885
6.910
6.838
6.886
54,340
+0.00(+0.00%)
Jul 12, 2021
6.845
6.922
6.845
6.886
24,598
+0.02(+0.24%)
Jul 09, 2021
6.748
6.894
6.748
6.870
84,051
+0.08(+1.20%)
Jul 08, 2021
6.772
6.796
6.748
6.788
28,401
-0.07(-1.07%)
Jul 07, 2021
6.878
6.878
6.821
6.861
37,140
+0.02(+0.24%)
Jul 06, 2021
6.918
6.943
6.837
6.845
46,420
-0.09(-1.29%)
Jul 02, 2021
6.943
6.943
6.902
6.935
7,721
-0.02(-0.23%)
Jul 01, 2021
6.951
6.967
6.931
6.951
25,659
+0.04(+0.53%)
Jun 30, 2021
6.861
6.935
6.861
6.914
32,162
+0.05(+0.77%)
Jun 29, 2021
6.804
6.886
6.804
6.861
45,109
+0.03(+0.48%)
Jun 28, 2021
6.951
6.951
6.829
6.829
27,189
-0.11(-1.64%)
Jun 25, 2021
6.910
6.967
6.910
6.943
32,120
+0.02(+0.35%)
Jun 24, 2021
6.845
6.918
6.845
6.918
14,913
+0.02(+0.35%)
Jun 23, 2021
6.894
6.900
6.861
6.894
34,242
+0.07(+0.95%)
Jun 22, 2021
6.780
6.837
6.780
6.829
19,464
+0.00(+0.00%)
Jun 21, 2021
6.756
6.829
6.748
6.829
67,706
+0.06(+0.84%)
Jun 18, 2021
6.829
6.829
6.715
6.772
27,890
-0.11(-1.65%)
Jun 17, 2021
6.991
7.065
6.837
6.886
51,479
-0.17(-2.42%)
Jun 16, 2021
7.130
7.130
7.048
7.057
58,826
-0.10(-1.36%)
Jun 15, 2021
7.203
7.244
7.097
7.154
48,276
-0.02(-0.34%)
Jun 14, 2021
7.284
7.284
7.113
7.178
59,097
-0.08(-1.12%)
Jun 11, 2021
7.211
7.463
7.203
7.260
138,305
+0.09(+1.20%)
Jun 10, 2021
7.166
7.214
7.141
7.174
28,997
+0.04(+0.56%)
Jun 09, 2021
7.133
7.158
7.069
7.133
57,303
+0.02(+0.23%)
Jun 08, 2021
7.101
7.117
7.065
7.117
30,821
+0.06(+0.91%)
Jun 07, 2021
7.029
7.101
6.973
7.053
71,334
+0.03(+0.46%)
Jun 04, 2021
7.021
7.053
6.973
7.021
17,928
+0.01(+0.11%)
Jun 03, 2021
7.013
7.037
6.973
7.013
84,984
+0.00(+0.00%)
Jun 02, 2021
6.981
7.085
6.929
7.013
47,856
+0.06(+0.81%)
Jun 01, 2021
6.901
6.957
6.897
6.957
46,145
+0.10(+1.52%)
May 28, 2021
6.893
6.893
6.845
6.853
31,275
-0.02(-0.35%)
May 27, 2021
6.812
6.901
6.780
6.877
39,804
+0.10(+1.42%)
May 26, 2021
6.796
6.837
6.780
6.780
64,049
+0.00(+0.00%)
May 25, 2021
6.837
6.869
6.780
6.780
106,296
-0.07(-1.05%)
May 24, 2021
6.821
6.861
6.812
6.853
31,405
+0.04(+0.59%)
May 21, 2021
6.826
6.837
6.796
6.813
52,732
+0.04(+0.59%)
May 20, 2021
6.732
6.780
6.732
6.772
53,155
+0.05(+0.72%)
May 19, 2021
6.740
6.748
6.692
6.724
59,385
-0.08(-1.18%)
May 18, 2021
6.853
6.869
6.804
6.804
28,987
+0.00(+0.00%)
May 17, 2021
6.740
6.804
6.740
6.804
31,158
+0.07(+1.07%)
May 14, 2021
6.660
6.764
6.660
6.732
80,738
+0.07(+1.08%)
May 13, 2021
6.532
6.660
6.532
6.660
59,637
+0.10(+1.47%)
May 12, 2021
6.740
6.748
6.556
6.564
50,187
-0.17(-2.50%)
May 11, 2021
6.724
6.796
6.668
6.732
71,615
-0.08(-1.18%)
May 10, 2021
6.829
6.933
6.804
6.812
69,309
-0.04(-0.59%)
May 07, 2021
6.780
6.857
6.780
6.853
12,563
+0.11(+1.67%)
May 06, 2021
6.636
6.780
6.620
6.740
149,090
+0.11(+1.58%)
May 05, 2021
6.580
6.636
6.580
6.635
175,232
+0.06(+0.84%)
May 04, 2021
6.596
6.596
6.548
6.580
20,357
+0.00(+0.00%)
May 03, 2021
6.556
6.604
6.524
6.580
58,690
+0.04(+0.61%)
Apr 30, 2021
6.564
6.572
6.524
6.540
47,855
-0.04(-0.61%)
Apr 29, 2021
6.564
6.596
6.556
6.580
59,565
+0.02(+0.37%)
Apr 28, 2021
6.516
6.564
6.516
6.556
25,757
+0.02(+0.37%)
Apr 27, 2021
6.500
6.556
6.500
6.532
53,712
+0.00(+0.00%)
Apr 26, 2021
6.556
6.572
6.532
6.532
57,818
-0.02(-0.25%)
Apr 23, 2021
6.508
6.556
6.508
6.548
33,274
+0.05(+0.74%)
Apr 22, 2021
6.572
6.572
6.484
6.500
41,400
-0.05(-0.80%)
Apr 21, 2021
6.535
6.571
6.484
6.552
37,550
+0.09(+1.43%)
Apr 20, 2021
6.551
6.555
6.411
6.459
58,746
-0.10(-1.47%)
Apr 19, 2021
6.596
6.596
6.548
6.556
50,993
-0.02(-0.24%)
Apr 16, 2021
6.572
6.580
6.548
6.572
37,013
+0.03(+0.49%)
Apr 15, 2021
6.532
6.604
6.516
6.540
66,672
+0.00(+0.00%)
Apr 14, 2021
6.484
6.620
6.484
6.540
181,216
+0.05(+0.74%)
Apr 13, 2021
6.435
6.532
6.379
6.492
73,273
+0.02(+0.25%)
Apr 12, 2021
6.379
6.500
6.379
6.475
88,658
-0.01(-0.12%)
Apr 09, 2021
6.459
6.484
6.451
6.484
7,352
+0.04(+0.62%)
Apr 08, 2021
6.459
6.484
6.443
6.443
25,474
+0.03(+0.50%)
Apr 07, 2021
6.443
6.469
6.403
6.411
72,723
-0.03(-0.50%)
Apr 06, 2021
6.395
6.475
6.395
6.443
46,161
-0.01(-0.12%)
Apr 05, 2021
6.484
6.557
6.387
6.451
81,490
+0.06(+1.00%)
Apr 01, 2021
6.259
6.435
6.259
6.387
57,077
+0.13(+2.05%)
Mar 31, 2021
6.259
6.283
6.235
6.259
37,868
+0.01(+0.13%)
Mar 30, 2021
6.283
6.315
6.251
6.251
53,828
-0.03(-0.51%)
Mar 29, 2021
6.307
6.333
6.267
6.283
37,919
-0.02(-0.38%)
Mar 26, 2021
6.267
6.315
6.259
6.307
36,016
+0.07(+1.16%)
Mar 25, 2021
6.219
6.251
6.126
6.235
56,172
+0.01(+0.13%)
Mar 24, 2021
6.259
6.371
6.227
6.227
99,085
-0.02(-0.39%)
Mar 23, 2021
6.419
6.435
6.235
6.251
101,794
-0.18(-2.75%)
Mar 22, 2021
6.435
6.452
6.419
6.427
162,923
+0.00(+0.00%)
Mar 19, 2021
6.419
6.492
6.394
6.427
100,571
+0.02(+0.25%)
Mar 18, 2021
6.492
6.524
6.411
6.411
42,511
-0.08(-1.30%)
Mar 17, 2021
6.407
6.540
6.387
6.496
81,553
+0.08(+1.31%)
Mar 16, 2021
6.419
6.435
6.371
6.411
75,318
-0.02(-0.25%)
Mar 15, 2021
6.395
6.427
6.355
6.427
110,020
+0.03(+0.50%)
Mar 12, 2021
6.451
6.451
6.363
6.395
157,400
+0.03(+0.43%)
Mar 11, 2021
6.391
6.455
6.360
6.368
259,090
+0.04(+0.63%)
Mar 10, 2021
6.257
6.344
6.256
6.328
84,341
+0.11(+1.72%)
Mar 09, 2021
6.201
6.257
6.193
6.221
103,361
+0.09(+1.49%)
Mar 08, 2021
6.138
6.257
6.130
6.130
202,026
+0.00(+0.00%)
Mar 05, 2021
6.106
6.131
5.956
6.130
48,106
+0.06(+1.04%)
Mar 04, 2021
6.098
6.154
5.952
6.067
63,163
-0.05(-0.78%)
Mar 03, 2021
6.027
6.162
6.027
6.114
53,121
+0.06(+0.92%)
Mar 02, 2021
6.098
6.102
6.059
6.059
89,596
-0.05(-0.78%)
Mar 01, 2021
6.059
6.114
6.051
6.106
386,727
+0.10(+1.58%)
Feb 26, 2021
6.059
6.122
5.924
6.011
67,550
-0.02(-0.39%)
Feb 25, 2021
6.209
6.209
6.019
6.035
82,254
-0.17(-2.68%)
Feb 24, 2021
6.083
6.217
6.059
6.201
63,059
+0.10(+1.56%)
Feb 23, 2021
6.106
6.130
6.003
6.106
66,169
-0.03(-0.52%)
Feb 22, 2021
6.114
6.185
6.075
6.138
152,564
+0.03(+0.52%)
Feb 19, 2021
6.051
6.122
6.051
6.106
90,530
+0.07(+1.18%)
Feb 18, 2021
6.035
6.051
6.003
6.035
52,001
-0.06(-1.04%)
Feb 17, 2021
6.114
6.146
6.083
6.098
81,081
-0.03(-0.52%)
Feb 16, 2021
6.118
6.209
6.091
6.130
88,226
-0.02(-0.26%)
Feb 12, 2021
6.122
6.162
6.059
6.146
63,763
+0.02(+0.39%)
Feb 11, 2021
6.154
6.170
6.098
6.122
63,734
-0.02(-0.26%)
Feb 10, 2021
6.178
6.213
6.114
6.138
88,342
-0.01(-0.13%)
Feb 09, 2021
6.162
6.170
6.134
6.146
157,816
-0.02(-0.39%)
Feb 08, 2021
6.098
6.217
6.098
6.170
106,219
+0.09(+1.43%)
Feb 05, 2021
6.098
6.138
6.059
6.083
63,131
+0.04(+0.66%)
Feb 04, 2021
6.043
6.083
6.019
6.043
179,818
+0.03(+0.53%)
Feb 03, 2021
5.980
6.011
5.964
6.011
90,828
+0.02(+0.40%)
Feb 02, 2021
5.956
6.027
5.953
5.987
170,689
+0.03(+0.53%)
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.