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
Cemtrex Inc
(NQ:
CETX
)
0.4870
+0.1605 (+49.16%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2023
7.150
7.632
6.972
7.632
9,986
+0.38(+5.27%)
Jun 29, 2023
7.210
7.597
6.950
7.250
15,549
-0.00(-0.02%)
Jun 28, 2023
7.410
7.410
7.080
7.251
27,872
-0.21(-2.80%)
Jun 27, 2023
7.770
7.770
7.340
7.460
10,162
-0.12(-1.58%)
Jun 26, 2023
7.970
8.199
7.261
7.580
30,703
-0.57(-6.99%)
Jun 23, 2023
8.480
8.580
8.150
8.150
8,755
-0.45(-5.23%)
Jun 22, 2023
8.570
8.600
8.380
8.600
7,843
-0.13(-1.49%)
Jun 21, 2023
8.650
8.750
8.580
8.730
9,332
+0.16(+1.87%)
Jun 20, 2023
8.990
9.238
8.300
8.570
25,423
-0.49(-5.41%)
Jun 16, 2023
9.514
9.514
9.060
9.060
7,748
-0.05(-0.55%)
Jun 15, 2023
9.550
9.780
9.065
9.110
9,296
-0.41(-4.31%)
Jun 14, 2023
9.760
9.950
9.510
9.520
3,338
-0.21(-2.16%)
Jun 13, 2023
9.850
9.970
9.710
9.730
8,945
-0.02(-0.25%)
Jun 12, 2023
9.900
9.975
9.570
9.755
10,401
-0.15(-1.47%)
Jun 09, 2023
9.910
10.19
9.860
9.900
8,171
+0.14(+1.43%)
Jun 08, 2023
10.00
10.36
9.650
9.760
32,764
-0.49(-4.78%)
Jun 07, 2023
10.23
10.58
10.01
10.25
20,545
+0.00(+0.00%)
Jun 06, 2023
9.860
10.25
9.860
10.25
9,833
+0.40(+4.06%)
Jun 05, 2023
9.800
10.50
9.695
9.850
28,888
+0.12(+1.23%)
Jun 02, 2023
9.590
10.12
9.220
9.730
22,136
+0.32(+3.40%)
Jun 01, 2023
9.600
9.684
9.266
9.410
21,110
-0.18(-1.88%)
May 31, 2023
9.360
10.10
9.130
9.590
33,467
+0.23(+2.46%)
May 30, 2023
9.500
9.850
8.980
9.360
79,285
+0.06(+0.64%)
May 26, 2023
9.100
10.17
8.675
9.300
118,122
+0.27(+2.93%)
May 25, 2023
9.350
9.350
8.840
9.035
29,413
+0.11(+1.18%)
May 24, 2023
8.710
9.027
8.600
8.930
16,075
+0.11(+1.25%)
May 23, 2023
9.050
9.690
8.800
8.820
54,971
-0.02(-0.23%)
May 22, 2023
9.300
9.975
8.730
8.840
34,906
-0.44(-4.74%)
May 19, 2023
8.810
9.460
8.542
9.280
24,823
+0.11(+1.20%)
May 18, 2023
9.260
9.350
8.660
9.170
5,474
-0.08(-0.86%)
May 17, 2023
8.720
9.385
8.600
9.250
27,805
+0.32(+3.58%)
May 16, 2023
9.210
9.510
8.610
8.930
18,559
-0.59(-6.20%)
May 15, 2023
9.030
9.880
9.030
9.520
22,517
-0.01(-0.10%)
May 12, 2023
10.30
10.40
8.300
9.530
128,834
-1.35(-12.41%)
May 11, 2023
10.70
11.36
10.24
10.88
132,718
+0.87(+8.69%)
May 10, 2023
9.980
10.87
9.870
10.01
92,252
+0.50(+5.26%)
May 09, 2023
9.890
10.25
9.510
9.510
15,094
-0.23(-2.36%)
May 08, 2023
9.250
9.954
9.250
9.740
15,651
+0.94(+10.68%)
May 05, 2023
9.500
10.20
8.700
8.800
18,490
-1.06(-10.75%)
May 04, 2023
11.30
11.45
9.300
9.860
95,955
-0.60(-5.75%)
May 03, 2023
10.49
10.58
9.750
10.46
22,198
+0.66(+6.75%)
May 02, 2023
10.10
10.10
9.210
9.800
14,344
-0.20(-2.00%)
May 01, 2023
8.400
10.000
8.400
10.000
26,663
+1.60(+19.05%)
Apr 28, 2023
8.370
8.600
8.270
8.400
6,953
-0.13(-1.52%)
Apr 27, 2023
8.200
8.893
8.200
8.530
3,308
+0.27(+3.33%)
Apr 26, 2023
8.800
9.000
7.920
8.255
7,666
-0.65(-7.30%)
Apr 25, 2023
9.300
9.300
8.880
8.905
7,033
-0.35(-3.73%)
Apr 24, 2023
9.360
9.595
9.020
9.250
12,101
-0.25(-2.63%)
Apr 21, 2023
9.390
9.585
8.965
9.500
2,741
+0.35(+3.83%)
Apr 20, 2023
9.770
9.975
9.150
9.150
13,646
-0.53(-5.43%)
Apr 19, 2023
9.980
10.29
9.510
9.675
16,495
-0.31(-3.15%)
Apr 18, 2023
9.435
10.07
9.435
9.990
10,379
-0.10(-0.99%)
Apr 17, 2023
10.41
10.58
9.750
10.09
12,855
-0.10(-0.98%)
Apr 14, 2023
9.960
10.58
9.811
10.19
34,585
+0.15(+1.49%)
Apr 13, 2023
9.990
10.13
9.500
10.04
38,698
+0.38(+3.91%)
Apr 12, 2023
9.110
10.15
9.110
9.662
27,353
+0.44(+4.78%)
Apr 11, 2023
8.460
10.19
8.430
9.222
57,179
+0.47(+5.39%)
Apr 10, 2023
8.530
8.880
8.530
8.750
10,500
+0.00(+0.00%)
Apr 06, 2023
8.930
8.930
8.076
8.750
5,891
+0.07(+0.81%)
Apr 05, 2023
8.930
9.200
8.575
8.680
16,312
-0.29(-3.22%)
Apr 04, 2023
8.260
9.128
7.900
8.969
27,268
+0.63(+7.54%)
Apr 03, 2023
8.140
8.470
7.860
8.340
15,405
+0.11(+1.34%)
Mar 31, 2023
8.330
8.690
7.930
8.230
17,711
-0.22(-2.55%)
Mar 30, 2023
8.400
8.500
8.160
8.445
5,279
+0.06(+0.66%)
Mar 29, 2023
8.350
8.800
8.350
8.390
10,591
+0.25(+3.01%)
Mar 28, 2023
7.404
8.350
7.404
8.145
18,651
+0.38(+4.96%)
Mar 27, 2023
8.550
8.550
7.460
7.760
31,491
-0.80(-9.35%)
Mar 24, 2023
10.10
10.10
8.550
8.560
40,626
-1.38(-13.88%)
Mar 23, 2023
8.250
9.950
8.240
9.940
101,695
+1.35(+15.72%)
Mar 22, 2023
9.010
9.105
8.400
8.590
34,343
-0.19(-2.16%)
Mar 21, 2023
8.010
9.000
8.010
8.780
32,980
+0.98(+12.56%)
Mar 20, 2023
7.970
8.125
7.700
7.800
6,463
-0.17(-2.13%)
Mar 17, 2023
8.230
8.360
7.860
7.970
19,605
-0.32(-3.86%)
Mar 16, 2023
8.070
8.310
7.700
8.290
6,013
+0.32(+4.02%)
Mar 15, 2023
8.220
8.400
7.970
7.970
14,936
-0.83(-9.43%)
Mar 14, 2023
8.840
9.100
8.410
8.800
14,409
+0.31(+3.65%)
Mar 13, 2023
7.940
8.490
7.910
8.490
10,853
+0.38(+4.69%)
Mar 10, 2023
8.550
8.810
7.700
8.110
43,592
+0.03(+0.37%)
Mar 09, 2023
9.160
9.189
8.020
8.080
33,394
-1.35(-14.27%)
Mar 08, 2023
8.930
9.425
8.700
9.425
11,233
+0.27(+2.89%)
Mar 07, 2023
8.180
9.160
8.180
9.160
13,316
+0.67(+7.89%)
Mar 06, 2023
8.750
8.750
8.400
8.490
15,935
-0.16(-1.85%)
Mar 03, 2023
8.400
8.690
8.030
8.650
26,959
+0.62(+7.72%)
Mar 02, 2023
8.130
8.130
7.650
8.030
14,805
-0.25(-3.02%)
Mar 01, 2023
7.860
8.570
7.860
8.280
18,851
+0.19(+2.29%)
Feb 28, 2023
7.620
8.165
7.610
8.094
10,616
+0.47(+6.22%)
Feb 27, 2023
7.500
7.804
7.500
7.620
6,386
+0.12(+1.60%)
Feb 24, 2023
7.340
7.700
7.276
7.500
15,513
-0.01(-0.13%)
Feb 23, 2023
7.650
7.780
7.300
7.510
27,104
-0.29(-3.72%)
Feb 22, 2023
7.620
7.850
7.470
7.800
10,304
-0.05(-0.64%)
Feb 21, 2023
8.190
8.227
7.650
7.850
31,629
-0.48(-5.76%)
Feb 17, 2023
8.500
8.550
7.910
8.330
49,725
-0.29(-3.36%)
Feb 16, 2023
8.480
9.060
8.370
8.620
50,150
-0.32(-3.58%)
Feb 15, 2023
8.870
9.470
8.213
8.940
171,345
-1.29(-12.61%)
Feb 14, 2023
10.63
11.37
9.910
10.23
209,651
-0.77(-7.00%)
Feb 13, 2023
12.70
13.60
10.51
11.00
701,160
-1.60(-12.70%)
Feb 10, 2023
10.11
14.46
9.416
12.60
1,086,618
+2.35(+22.93%)
Feb 09, 2023
9.690
11.13
9.300
10.25
408,520
+0.72(+7.56%)
Feb 08, 2023
10.07
10.07
9.110
9.530
97,124
-0.46(-4.60%)
Feb 07, 2023
10.27
11.15
9.550
9.990
169,870
-0.02(-0.20%)
Feb 06, 2023
9.890
11.32
8.990
10.01
397,006
+0.22(+2.25%)
Feb 03, 2023
9.160
10.94
9.160
9.790
168,752
-0.11(-1.11%)
Feb 02, 2023
9.970
11.53
8.930
9.900
835,191
-1.90(-16.10%)
Feb 01, 2023
6.870
12.39
6.870
11.80
1,260,672
+4.79(+68.33%)
Jan 31, 2023
6.550
7.490
6.310
7.010
247,431
+0.41(+6.21%)
Jan 30, 2023
6.380
6.900
6.190
6.600
80,037
+0.32(+5.10%)
Jan 27, 2023
6.550
7.220
5.967
6.280
251,161
+0.38(+6.44%)
Jan 26, 2023
5.700
6.730
5.350
5.900
236,741
+0.55(+10.28%)
Jan 25, 2023
5.660
6.240
5.120
5.350
190,860
-0.08(-1.45%)
Jan 20, 2023
5.428
0
-0.92(-14.55%)
Jan 19, 2023
6.657
6.825
6.247
6.353
6,496
-0.58(-8.43%)
Jan 18, 2023
6.825
7.315
6.657
6.937
11,272
+0.12(+1.80%)
Jan 17, 2023
6.384
6.989
6.384
6.814
6,269
+0.41(+6.45%)
Jan 13, 2023
5.810
6.608
5.250
6.402
19,783
+0.62(+10.71%)
Jan 12, 2023
5.950
5.950
5.471
5.782
17,914
-0.37(-6.03%)
Jan 11, 2023
6.118
6.300
4.935
6.153
63,355
+0.42(+7.26%)
Jan 10, 2023
5.950
5.950
4.939
5.737
12,956
-0.11(-1.86%)
Jan 09, 2023
5.950
5.950
5.415
5.845
8,074
+0.25(+4.38%)
Jan 06, 2023
5.775
5.775
5.180
5.600
13,635
+0.26(+4.92%)
Jan 05, 2023
5.239
5.908
5.082
5.338
20,322
+0.09(+1.67%)
Jan 04, 2023
4.795
5.600
4.795
5.250
34,100
+0.70(+15.38%)
Jan 03, 2023
4.410
4.585
4.214
4.550
11,244
+0.22(+5.09%)
Dec 30, 2022
4.900
4.900
4.095
4.330
22,703
-0.26(-5.64%)
Dec 29, 2022
4.357
4.725
3.955
4.588
22,281
+0.51(+12.63%)
Dec 28, 2022
4.200
4.515
3.951
4.074
34,134
-0.23(-5.37%)
Dec 27, 2022
3.475
4.511
3.437
4.305
100,275
+0.83(+23.74%)
Dec 23, 2022
3.500
4.112
3.150
3.479
62,087
+0.21(+6.31%)
Dec 22, 2022
3.850
3.850
3.192
3.272
17,203
-0.23(-6.50%)
Dec 21, 2022
4.130
4.130
3.262
3.500
38,017
-0.16(-4.40%)
Dec 20, 2022
3.850
4.763
3.553
3.661
95,492
-0.24(-6.19%)
Dec 19, 2022
4.550
4.662
3.675
3.902
29,340
-0.47(-10.80%)
Dec 16, 2022
5.425
6.311
4.235
4.375
55,502
-1.58(-26.47%)
Dec 15, 2022
5.950
10.85
5.607
5.950
224,163
+0.24(+4.23%)
Dec 14, 2022
6.272
6.272
5.600
5.708
8,232
-0.60(-9.49%)
Dec 13, 2022
5.635
7.683
5.600
6.307
5,552
+0.70(+12.48%)
Dec 12, 2022
5.831
6.191
5.527
5.607
1,179
+0.00(+0.00%)
Dec 09, 2022
6.279
6.279
5.600
5.607
534
-0.52(-8.51%)
Dec 08, 2022
6.475
6.475
5.460
6.128
3,901
-0.16(-2.56%)
Dec 07, 2022
5.981
6.643
5.810
6.290
1,402
+0.03(+0.45%)
Dec 06, 2022
6.580
6.874
5.985
6.261
2,020
-0.42(-6.34%)
Dec 05, 2022
6.447
6.825
6.447
6.685
1,296
+0.38(+6.05%)
Dec 02, 2022
7.000
7.000
6.069
6.303
4,592
+0.07(+1.07%)
Dec 01, 2022
6.296
6.702
5.954
6.237
5,743
+0.64(+11.38%)
Nov 30, 2022
6.447
6.650
5.425
5.600
14,573
-1.05(-15.75%)
Nov 29, 2022
7.350
7.346
5.460
6.646
8,476
-0.35(-5.05%)
Nov 28, 2022
7.525
7.623
7.000
7.000
1,537
-0.17(-2.44%)
Nov 25, 2022
7.427
7.630
7.175
7.175
1,758
-0.41(-5.36%)
Nov 23, 2022
7.633
7.633
7.003
7.581
414
+0.23(+3.14%)
Nov 22, 2022
7.700
7.864
7.045
7.350
2,491
-0.15(-1.96%)
Nov 21, 2022
8.400
8.400
7.045
7.497
2,261
-0.53(-6.63%)
Nov 18, 2022
7.753
8.925
7.753
8.029
1,225
+0.33(+4.27%)
Nov 17, 2022
8.050
8.435
7.700
7.700
1,059
-0.22(-2.78%)
Nov 16, 2022
8.750
8.890
7.739
7.920
1,579
-0.72(-8.34%)
Nov 15, 2022
9.100
9.005
8.050
8.642
2,673
+0.52(+6.42%)
Nov 14, 2022
7.868
8.750
7.868
8.120
4,705
+0.59(+7.91%)
Nov 11, 2022
7.035
7.809
7.032
7.525
2,187
+0.48(+6.75%)
Nov 10, 2022
7.350
7.868
6.825
7.049
2,967
-0.15(-2.04%)
Nov 09, 2022
7.346
8.046
7.084
7.196
3,863
-0.12(-1.63%)
Nov 08, 2022
7.000
7.350
6.779
7.315
5,887
+0.51(+7.46%)
Nov 07, 2022
7.080
7.080
6.650
6.808
1,134
+0.01(+0.15%)
Nov 04, 2022
7.045
7.091
6.440
6.797
566
+0.08(+1.25%)
Nov 03, 2022
7.000
7.350
6.335
6.713
3,169
-0.29(-4.15%)
Nov 02, 2022
6.650
7.350
6.650
7.003
3,682
+0.34(+5.04%)
Nov 01, 2022
6.475
7.248
6.475
6.668
2,116
-0.02(-0.26%)
Oct 31, 2022
7.000
7.350
6.671
6.685
3,835
+0.01(+0.21%)
Oct 28, 2022
7.000
7.000
6.650
6.671
2,345
+0.02(+0.32%)
Oct 27, 2022
7.000
7.000
6.650
6.650
2,180
-0.21(-3.06%)
Oct 26, 2022
6.527
7.000
6.524
6.860
2,437
+0.65(+10.42%)
Oct 25, 2022
5.950
6.650
5.950
6.213
3,588
+0.00(+0.00%)
Oct 24, 2022
6.300
6.300
5.950
6.213
2,124
+0.08(+1.37%)
Oct 21, 2022
6.300
6.300
6.125
6.128
2,673
-0.07(-1.19%)
Oct 20, 2022
6.643
6.989
6.125
6.202
2,579
-0.10(-1.61%)
Oct 19, 2022
6.153
6.723
6.125
6.303
1,982
-0.17(-2.65%)
Oct 18, 2022
6.475
7.000
6.444
6.475
6,993
+0.31(+4.99%)
Oct 17, 2022
6.300
6.583
5.950
6.167
1,722
-0.04(-0.68%)
Oct 14, 2022
5.943
6.300
5.740
6.209
2,406
+0.57(+10.12%)
Oct 13, 2022
5.250
6.118
5.250
5.638
8,349
+0.07(+1.32%)
Oct 12, 2022
5.397
5.635
5.250
5.565
5,258
+0.14(+2.58%)
Oct 11, 2022
6.650
6.475
5.155
5.425
19,130
-0.88(-13.89%)
Oct 10, 2022
7.739
7.739
5.957
6.300
16,706
-1.19(-15.93%)
Oct 07, 2022
7.847
8.043
7.490
7.494
4,960
-0.07(-0.88%)
Oct 06, 2022
7.700
8.046
7.357
7.560
4,836
+0.03(+0.47%)
Oct 05, 2022
8.050
8.050
7.525
7.525
1,913
-0.17(-2.27%)
Oct 04, 2022
7.700
8.050
7.350
7.700
4,776
-0.31(-3.85%)
Oct 03, 2022
7.350
8.036
7.000
8.008
2,550
+0.66(+8.95%)
Sep 30, 2022
7.700
8.050
7.350
7.350
1,497
-0.11(-1.50%)
Sep 29, 2022
7.336
7.697
7.070
7.462
3,132
-0.10(-1.34%)
Sep 28, 2022
7.070
7.777
7.070
7.564
1,326
-0.66(-8.04%)
Sep 27, 2022
7.423
8.239
7.175
8.225
3,039
+0.67(+8.85%)
Sep 26, 2022
7.000
8.225
7.000
7.556
9,685
+0.47(+6.62%)
Sep 23, 2022
7.700
7.780
6.758
7.088
9,995
-0.62(-8.00%)
Sep 22, 2022
7.700
8.575
7.700
7.704
3,271
-0.03(-0.41%)
Sep 21, 2022
8.750
8.957
7.700
7.735
6,448
-1.03(-11.71%)
Sep 20, 2022
9.100
8.960
8.750
8.761
2,182
-0.21(-2.34%)
Sep 19, 2022
9.489
9.643
8.768
8.970
5,339
-0.83(-8.46%)
Sep 16, 2022
9.485
9.940
9.485
9.800
1,265
+0.32(+3.32%)
Sep 15, 2022
9.940
9.975
9.454
9.485
3,483
-0.18(-1.81%)
Sep 14, 2022
10.06
10.15
9.555
9.660
5,578
+0.04(+0.40%)
Sep 13, 2022
9.870
10.29
9.467
9.621
4,016
-0.29(-2.93%)
Sep 12, 2022
10.39
10.50
9.870
9.912
5,645
-0.55(-5.22%)
Sep 09, 2022
11.20
11.20
10.01
10.46
4,778
+0.26(+2.50%)
Sep 08, 2022
10.08
10.30
9.947
10.20
1,016
+0.12(+1.22%)
Sep 07, 2022
10.14
10.85
9.870
10.08
2,081
-0.07(-0.69%)
Sep 06, 2022
10.50
10.83
10.15
10.15
3,082
-0.70(-6.45%)
Sep 02, 2022
10.15
11.20
10.08
10.85
8,048
+0.97(+9.77%)
Sep 01, 2022
10.50
10.50
9.877
9.884
3,580
-0.48(-4.66%)
Aug 31, 2022
10.46
10.85
9.975
10.37
5,297
+0.39(+3.93%)
Aug 30, 2022
10.69
11.38
9.849
9.975
5,083
-0.54(-5.16%)
Aug 29, 2022
10.50
10.85
10.50
10.52
2,903
-0.18(-1.67%)
Aug 26, 2022
11.23
11.55
10.54
10.70
3,948
-0.36(-3.23%)
Aug 25, 2022
11.13
11.20
10.85
11.05
754
+0.20(+1.84%)
Aug 24, 2022
10.50
11.19
10.50
10.85
3,517
-0.66(-5.72%)
Aug 23, 2022
10.86
11.52
10.86
11.51
1,246
+0.45(+4.08%)
Aug 22, 2022
11.58
11.90
10.57
11.06
6,375
-0.66(-5.62%)
Aug 19, 2022
11.90
12.01
11.46
11.72
2,664
-0.17(-1.41%)
Aug 18, 2022
12.56
12.56
11.55
11.89
5,751
-0.49(-3.99%)
Aug 17, 2022
11.90
12.60
11.32
12.38
4,542
+0.42(+3.51%)
Aug 16, 2022
12.01
12.60
11.55
11.96
6,901
-0.55(-4.42%)
Aug 15, 2022
12.95
13.56
12.05
12.51
8,990
-0.26(-2.00%)
Aug 12, 2022
11.55
13.37
11.03
12.77
13,649
+1.21(+10.51%)
Aug 11, 2022
11.90
11.90
10.88
11.55
4,718
+0.32(+2.83%)
Aug 10, 2022
11.90
11.90
10.88
11.23
3,797
+0.38(+3.55%)
Aug 09, 2022
11.55
11.90
10.85
10.85
5,117
-0.70(-6.06%)
Aug 08, 2022
11.20
11.90
10.85
11.55
5,168
+0.83(+7.77%)
Aug 05, 2022
10.50
10.77
10.15
10.72
4,991
+0.22(+2.07%)
Aug 04, 2022
10.15
10.50
9.810
10.50
6,406
+0.34(+3.38%)
Aug 03, 2022
10.30
10.66
9.867
10.16
5,282
+0.03(+0.31%)
Aug 02, 2022
9.992
10.32
9.838
10.13
3,152
+0.13(+1.33%)
Aug 01, 2022
10.32
10.49
9.800
9.992
3,421
-0.16(-1.55%)
Jul 29, 2022
10.15
10.29
9.800
10.15
5,642
+0.31(+3.17%)
Jul 28, 2022
9.800
10.15
9.590
9.838
6,684
+0.21(+2.22%)
Jul 27, 2022
9.583
9.800
9.293
9.625
9,155
+0.00(+0.00%)
Jul 26, 2022
9.975
10.33
9.188
9.625
13,222
-0.34(-3.41%)
Jul 25, 2022
10.15
10.50
9.807
9.964
4,273
-0.36(-3.52%)
Jul 22, 2022
10.85
10.85
10.33
10.33
6,307
-0.40(-3.75%)
Jul 21, 2022
10.85
11.41
10.40
10.73
14,930
-0.59(-5.19%)
Jul 20, 2022
12.25
12.25
11.32
11.32
20,661
-0.93(-7.60%)
Jul 19, 2022
12.25
12.96
12.10
12.25
11,399
-0.18(-1.41%)
Jul 18, 2022
14.00
14.00
11.55
12.43
58,848
-1.82(-12.75%)
Jul 15, 2022
10.92
17.95
10.92
14.24
722,201
+3.35(+30.71%)
Jul 14, 2022
10.36
11.90
10.36
10.90
22,486
+0.57(+5.53%)
Jul 13, 2022
10.15
10.50
9.825
10.32
6,132
+0.44(+4.42%)
Jul 12, 2022
10.22
10.50
9.803
9.887
5,652
-0.09(-0.88%)
Jul 11, 2022
10.50
10.63
9.849
9.975
2,869
-0.18(-1.76%)
Jul 08, 2022
9.810
10.50
9.810
10.15
8,646
+0.25(+2.51%)
Jul 07, 2022
9.800
10.85
9.629
9.905
7,709
+0.42(+4.39%)
Jul 06, 2022
10.08
10.15
9.450
9.489
2,514
-0.31(-3.18%)
Jul 05, 2022
9.566
10.32
9.450
9.800
6,061
+0.15(+1.52%)
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.