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
Information Svcs Group
(NQ:
III
)
3.130
-0.020 (-0.63%)
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 (%)
Apr 28, 2023
4.787
4.941
4.787
4.893
89,596
+0.12(+2.41%)
Apr 27, 2023
4.768
4.778
4.691
4.778
131,275
+0.04(+0.81%)
Apr 26, 2023
4.672
4.778
4.672
4.739
92,977
+0.05(+1.02%)
Apr 25, 2023
4.672
4.763
4.662
4.691
58,195
-0.04(-0.81%)
Apr 24, 2023
4.835
4.859
4.691
4.730
92,685
-0.11(-2.19%)
Apr 21, 2023
4.806
4.855
4.768
4.835
137,072
+0.03(+0.60%)
Apr 20, 2023
4.806
4.855
4.749
4.806
95,510
-0.03(-0.60%)
Apr 19, 2023
4.778
4.888
4.778
4.835
93,005
-0.02(-0.40%)
Apr 18, 2023
4.970
4.970
4.826
4.855
102,069
-0.08(-1.56%)
Apr 17, 2023
4.903
4.941
4.835
4.931
98,294
+0.04(+0.79%)
Apr 14, 2023
4.960
5.018
4.855
4.893
87,206
-0.08(-1.55%)
Apr 13, 2023
4.980
5.047
4.951
4.970
61,800
+0.03(+0.58%)
Apr 12, 2023
4.951
5.042
4.903
4.941
60,583
+0.04(+0.78%)
Apr 11, 2023
4.883
5.066
4.874
4.903
139,505
+0.01(+0.20%)
Apr 10, 2023
4.845
4.917
4.826
4.893
108,068
+0.01(+0.20%)
Apr 06, 2023
4.806
4.912
4.781
4.883
68,723
+0.07(+1.40%)
Apr 05, 2023
4.778
4.855
4.739
4.816
101,952
+0.01(+0.20%)
Apr 04, 2023
4.922
4.922
4.787
4.806
69,893
-0.10(-1.96%)
Apr 03, 2023
4.893
4.960
4.855
4.903
66,289
+0.01(+0.20%)
Mar 31, 2023
4.835
4.912
4.835
4.893
119,617
+0.07(+1.39%)
Mar 30, 2023
4.835
4.888
4.804
4.826
85,667
-0.01(-0.20%)
Mar 29, 2023
4.960
4.960
4.787
4.835
133,181
-0.05(-0.98%)
Mar 28, 2023
4.816
4.922
4.806
4.883
153,767
+0.05(+0.99%)
Mar 27, 2023
4.816
4.855
4.701
4.835
117,834
+0.08(+1.62%)
Mar 24, 2023
4.614
4.792
4.605
4.758
119,075
+0.10(+2.06%)
Mar 23, 2023
4.576
4.701
4.489
4.662
95,456
+0.12(+2.75%)
Mar 22, 2023
4.682
4.710
4.490
4.537
125,995
-0.16(-3.48%)
Mar 21, 2023
4.508
4.720
4.494
4.701
121,292
+0.25(+5.62%)
Mar 20, 2023
4.470
4.528
4.422
4.451
135,149
-0.02(-0.43%)
Mar 17, 2023
4.643
4.643
4.436
4.470
261,989
-0.22(-4.71%)
Mar 16, 2023
4.586
4.729
4.496
4.691
118,191
+0.02(+0.41%)
Mar 15, 2023
4.615
4.691
4.548
4.672
390,831
-0.07(-1.41%)
Mar 14, 2023
4.863
4.863
4.653
4.739
248,677
+0.00(+0.00%)
Mar 13, 2023
4.672
4.786
4.548
4.739
114,450
-0.03(-0.60%)
Mar 10, 2023
5.149
5.149
4.729
4.767
202,324
-0.31(-6.02%)
Mar 09, 2023
5.130
5.149
5.053
5.073
129,601
-0.05(-0.93%)
Mar 08, 2023
5.130
5.177
5.082
5.120
144,396
-0.01(-0.19%)
Mar 07, 2023
5.168
5.206
5.082
5.130
110,725
+0.06(+1.13%)
Mar 06, 2023
5.111
5.111
5.049
5.073
214,997
-0.03(-0.56%)
Mar 03, 2023
5.082
5.168
5.065
5.101
96,974
+0.02(+0.38%)
Mar 02, 2023
4.977
5.101
4.977
5.082
109,578
+0.05(+0.95%)
Mar 01, 2023
5.025
5.073
4.958
5.034
99,312
+0.01(+0.19%)
Feb 28, 2023
4.987
5.111
4.987
5.025
146,596
+0.01(+0.19%)
Feb 27, 2023
4.930
5.034
4.929
5.015
83,643
+0.12(+2.53%)
Feb 24, 2023
4.825
4.910
4.777
4.891
155,292
+0.00(+0.00%)
Feb 23, 2023
4.834
4.915
4.767
4.891
216,459
+0.10(+1.99%)
Feb 22, 2023
5.025
5.049
4.786
4.796
180,370
-0.22(-4.37%)
Feb 21, 2023
5.101
5.145
4.961
5.015
94,047
-0.15(-2.95%)
Feb 17, 2023
5.130
5.177
5.082
5.168
129,488
+0.07(+1.31%)
Feb 16, 2023
5.101
5.211
5.101
5.101
122,460
-0.06(-1.11%)
Feb 15, 2023
5.082
5.192
5.082
5.158
60,069
+0.01(+0.19%)
Feb 14, 2023
5.225
5.242
5.073
5.149
173,939
-0.08(-1.46%)
Feb 13, 2023
5.301
5.359
5.025
5.225
189,260
-0.02(-0.36%)
Feb 10, 2023
5.063
5.278
5.063
5.244
250,320
+0.16(+3.19%)
Feb 09, 2023
5.044
5.158
5.044
5.082
141,776
+0.05(+0.95%)
Feb 08, 2023
5.073
5.177
5.006
5.034
106,478
-0.11(-2.22%)
Feb 07, 2023
4.996
5.149
4.996
5.149
83,605
+0.11(+2.27%)
Feb 06, 2023
5.225
5.227
4.996
5.034
170,993
-0.21(-4.00%)
Feb 03, 2023
5.301
5.320
5.168
5.244
109,412
-0.11(-2.14%)
Feb 02, 2023
5.101
5.378
5.101
5.359
348,261
+0.28(+5.44%)
Feb 01, 2023
4.987
5.168
4.958
5.082
178,541
+0.09(+1.72%)
Jan 31, 2023
4.815
5.022
4.815
4.996
127,282
+0.16(+3.35%)
Jan 30, 2023
4.968
4.968
4.786
4.834
145,290
-0.12(-2.50%)
Jan 27, 2023
4.930
5.053
4.930
4.958
97,285
-0.01(-0.19%)
Jan 26, 2023
4.910
4.987
4.906
4.968
114,871
+0.05(+0.97%)
Jan 25, 2023
4.863
4.949
4.729
4.920
164,445
+0.02(+0.39%)
Jan 24, 2023
4.987
5.101
4.877
4.901
110,866
-0.10(-2.10%)
Jan 23, 2023
4.891
5.049
4.872
5.006
161,446
+0.10(+2.14%)
Jan 20, 2023
4.910
4.958
4.863
4.901
126,357
+0.03(+0.59%)
Jan 19, 2023
4.910
4.958
4.853
4.872
149,993
-0.04(-0.78%)
Jan 18, 2023
5.053
5.109
4.910
4.910
238,589
-0.11(-2.28%)
Jan 17, 2023
4.977
5.068
4.958
5.025
104,462
+0.07(+1.35%)
Jan 13, 2023
4.844
4.991
4.844
4.958
150,964
+0.04(+0.78%)
Jan 12, 2023
4.786
4.939
4.748
4.920
104,529
+0.16(+3.41%)
Jan 11, 2023
4.672
4.834
4.672
4.758
370,719
+0.09(+1.84%)
Jan 10, 2023
4.558
4.710
4.558
4.672
86,423
+0.09(+1.87%)
Jan 09, 2023
4.672
4.701
4.520
4.586
183,563
-0.04(-0.93%)
Jan 06, 2023
4.520
4.701
4.443
4.629
154,933
+0.13(+2.86%)
Jan 05, 2023
4.481
4.567
4.434
4.500
158,285
+0.00(+0.00%)
Jan 04, 2023
4.481
4.567
4.438
4.500
355,361
+0.07(+1.51%)
Jan 03, 2023
4.443
4.462
4.291
4.434
245,927
+0.05(+1.09%)
Dec 30, 2022
4.386
4.415
4.300
4.386
122,436
-0.06(-1.29%)
Dec 29, 2022
4.329
4.462
4.305
4.443
139,362
+0.17(+4.02%)
Dec 28, 2022
4.443
4.481
4.148
4.272
404,206
-0.15(-3.45%)
Dec 27, 2022
4.396
4.462
4.357
4.424
219,347
+0.08(+1.75%)
Dec 23, 2022
4.148
4.396
4.133
4.348
372,749
+0.18(+4.35%)
Dec 22, 2022
4.138
4.243
4.095
4.167
224,839
-0.01(-0.23%)
Dec 21, 2022
4.167
4.376
4.138
4.176
790,913
+0.11(+2.82%)
Dec 20, 2022
4.148
4.186
3.957
4.062
1,028,312
-0.09(-2.07%)
Dec 19, 2022
4.319
4.319
4.129
4.148
120,950
-0.16(-3.76%)
Dec 16, 2022
4.348
4.362
4.195
4.310
319,958
-0.10(-2.38%)
Dec 15, 2022
4.701
4.729
4.386
4.415
152,324
-0.33(-7.03%)
Dec 14, 2022
4.777
4.930
4.691
4.748
261,186
-0.01(-0.20%)
Dec 13, 2022
4.672
4.806
4.591
4.758
577,903
+0.18(+3.96%)
Dec 12, 2022
4.767
4.767
4.558
4.577
211,218
-0.18(-3.81%)
Dec 09, 2022
4.844
4.930
4.701
4.758
219,136
-0.09(-1.77%)
Dec 08, 2022
4.910
5.001
4.815
4.844
111,066
-0.05(-0.97%)
Dec 07, 2022
4.987
5.034
4.882
4.891
123,857
-0.10(-1.91%)
Dec 06, 2022
5.025
5.025
4.901
4.987
172,731
-0.01(-0.19%)
Dec 05, 2022
4.958
5.101
4.958
4.996
145,062
+0.00(+0.00%)
Dec 02, 2022
5.053
5.073
4.939
4.996
94,181
-0.10(-2.06%)
Dec 01, 2022
5.101
5.186
5.030
5.101
89,007
+0.03(+0.56%)
Nov 30, 2022
4.969
5.082
4.846
5.073
132,487
+0.14(+2.88%)
Nov 29, 2022
5.111
5.112
4.921
4.931
124,952
-0.18(-3.52%)
Nov 28, 2022
5.073
5.148
5.044
5.111
120,946
+0.04(+0.75%)
Nov 25, 2022
4.969
5.148
4.914
5.073
47,424
+0.10(+2.10%)
Nov 23, 2022
5.025
5.054
4.883
4.969
218,977
-0.06(-1.13%)
Nov 22, 2022
5.120
5.201
5.016
5.025
174,906
-0.15(-2.92%)
Nov 21, 2022
5.300
5.340
5.177
5.177
143,483
-0.09(-1.80%)
Nov 18, 2022
5.404
5.480
5.262
5.271
171,986
-0.02(-0.36%)
Nov 17, 2022
5.253
5.385
5.177
5.290
111,997
-0.02(-0.36%)
Nov 16, 2022
5.432
5.480
5.290
5.309
92,209
-0.13(-2.43%)
Nov 15, 2022
5.309
5.451
5.271
5.442
183,700
+0.24(+4.55%)
Nov 14, 2022
5.338
5.413
5.186
5.205
391,062
-0.10(-1.96%)
Nov 11, 2022
5.376
5.376
5.191
5.309
180,501
-0.07(-1.23%)
Nov 10, 2022
5.006
5.376
5.006
5.376
290,957
+0.49(+10.08%)
Nov 09, 2022
4.827
4.983
4.779
4.883
373,487
+0.02(+0.39%)
Nov 08, 2022
4.770
4.988
4.732
4.865
170,768
+0.09(+1.98%)
Nov 07, 2022
4.477
4.808
4.477
4.770
217,225
+0.27(+6.11%)
Nov 04, 2022
4.931
5.010
4.259
4.495
305,953
-0.26(-5.57%)
Nov 03, 2022
4.940
4.940
4.723
4.760
153,732
-0.20(-4.01%)
Nov 02, 2022
5.186
5.205
4.950
4.959
133,764
-0.23(-4.38%)
Nov 01, 2022
5.139
5.243
5.101
5.186
144,289
+0.05(+0.92%)
Oct 31, 2022
5.234
5.234
5.092
5.139
149,757
-0.10(-1.99%)
Oct 28, 2022
5.158
5.290
5.092
5.243
110,557
+0.09(+1.65%)
Oct 27, 2022
5.111
5.232
5.054
5.158
115,677
+0.09(+1.68%)
Oct 26, 2022
4.959
5.120
4.959
5.073
116,705
+0.09(+1.71%)
Oct 25, 2022
4.723
5.016
4.723
4.988
122,963
+0.29(+6.25%)
Oct 24, 2022
4.732
4.732
4.600
4.694
77,198
-0.01(-0.20%)
Oct 21, 2022
4.581
4.723
4.448
4.704
102,803
+0.14(+3.11%)
Oct 20, 2022
4.609
4.732
4.529
4.562
80,018
-0.05(-1.03%)
Oct 19, 2022
4.723
4.723
4.543
4.609
116,117
-0.04(-0.81%)
Oct 18, 2022
4.855
4.855
4.609
4.647
91,310
-0.09(-1.80%)
Oct 17, 2022
4.590
4.808
4.590
4.732
122,186
+0.19(+4.17%)
Oct 14, 2022
4.685
4.706
4.514
4.543
103,107
-0.07(-1.44%)
Oct 13, 2022
4.372
4.647
4.287
4.609
202,058
+0.14(+3.18%)
Oct 12, 2022
4.495
4.524
4.382
4.467
89,513
-0.02(-0.42%)
Oct 11, 2022
4.581
4.609
4.458
4.486
57,483
-0.11(-2.47%)
Oct 10, 2022
4.543
4.656
4.524
4.600
104,178
+0.08(+1.67%)
Oct 07, 2022
4.637
4.789
4.495
4.524
67,198
-0.15(-3.24%)
Oct 06, 2022
4.751
4.765
4.656
4.675
77,127
-0.07(-1.40%)
Oct 05, 2022
4.760
4.817
4.713
4.742
101,550
-0.08(-1.57%)
Oct 04, 2022
4.789
4.940
4.760
4.817
149,328
+0.10(+2.21%)
Oct 03, 2022
4.505
4.727
4.477
4.713
100,691
+0.21(+4.62%)
Sep 30, 2022
4.495
4.609
4.495
4.505
111,204
-0.01(-0.21%)
Sep 29, 2022
4.505
4.562
4.420
4.514
113,198
-0.06(-1.24%)
Sep 28, 2022
4.467
4.609
4.439
4.571
96,031
+0.10(+2.33%)
Sep 27, 2022
4.486
4.628
4.424
4.467
127,907
-0.05(-1.05%)
Sep 26, 2022
4.581
4.704
4.467
4.514
105,860
-0.08(-1.65%)
Sep 23, 2022
4.552
4.652
4.519
4.590
167,105
-0.07(-1.42%)
Sep 22, 2022
4.742
4.751
4.647
4.656
107,778
-0.10(-2.19%)
Sep 21, 2022
4.992
4.992
4.732
4.760
216,137
-0.13(-2.71%)
Sep 20, 2022
4.978
5.006
4.879
4.893
114,023
-0.13(-2.64%)
Sep 19, 2022
4.940
5.025
4.798
5.025
131,346
+0.02(+0.38%)
Sep 16, 2022
4.978
5.025
4.902
5.006
482,326
-0.03(-0.56%)
Sep 15, 2022
4.893
5.073
4.845
5.035
221,553
+0.08(+1.53%)
Sep 14, 2022
5.044
5.046
4.921
4.959
134,240
-0.09(-1.69%)
Sep 13, 2022
5.243
5.253
5.035
5.044
149,853
-0.32(-6.00%)
Sep 12, 2022
5.243
5.366
5.238
5.366
110,815
+0.11(+2.16%)
Sep 09, 2022
5.177
5.262
5.158
5.253
111,154
+0.08(+1.46%)
Sep 08, 2022
5.224
5.224
5.120
5.177
139,843
-0.09(-1.62%)
Sep 07, 2022
5.063
5.281
5.020
5.262
383,539
+0.11(+2.21%)
Sep 06, 2022
5.347
5.347
5.073
5.148
344,028
-0.15(-2.86%)
Sep 02, 2022
5.385
5.432
5.262
5.300
251,530
-0.05(-0.88%)
Sep 01, 2022
5.357
5.404
5.263
5.347
314,829
-0.08(-1.39%)
Aug 31, 2022
5.516
5.526
5.404
5.422
158,482
-0.09(-1.70%)
Aug 30, 2022
5.657
5.690
5.479
5.516
223,529
-0.15(-2.65%)
Aug 29, 2022
5.695
5.751
5.592
5.667
136,483
-0.02(-0.33%)
Aug 26, 2022
5.817
5.836
5.676
5.686
117,460
-0.18(-3.04%)
Aug 25, 2022
5.789
5.977
5.723
5.864
243,253
+0.15(+2.63%)
Aug 24, 2022
5.714
5.761
5.676
5.714
219,020
-0.01(-0.16%)
Aug 23, 2022
5.733
5.789
5.676
5.723
156,286
-0.04(-0.65%)
Aug 22, 2022
5.751
5.817
5.695
5.761
137,752
-0.07(-1.13%)
Aug 19, 2022
5.892
5.912
5.798
5.826
188,415
-0.07(-1.12%)
Aug 18, 2022
5.751
5.892
5.751
5.892
236,617
+0.15(+2.62%)
Aug 17, 2022
5.808
5.920
5.695
5.742
210,218
-0.16(-2.71%)
Aug 16, 2022
5.817
5.949
5.770
5.902
249,868
+0.08(+1.45%)
Aug 15, 2022
5.676
5.845
5.639
5.817
243,981
+0.08(+1.48%)
Aug 12, 2022
5.601
5.770
5.554
5.733
216,892
+0.14(+2.52%)
Aug 11, 2022
5.686
5.756
5.582
5.592
235,231
-0.07(-1.16%)
Aug 10, 2022
5.789
5.832
5.648
5.657
347,379
-0.07(-1.15%)
Aug 09, 2022
6.005
6.005
5.667
5.723
325,524
-0.23(-3.94%)
Aug 08, 2022
7.067
7.067
5.878
5.958
1,070,788
-1.24(-17.23%)
Aug 05, 2022
6.907
7.293
6.870
7.199
270,024
+0.25(+3.65%)
Aug 04, 2022
7.180
7.222
6.935
6.945
232,838
-0.24(-3.40%)
Aug 03, 2022
7.208
7.293
7.076
7.189
155,422
+0.06(+0.79%)
Aug 02, 2022
7.133
7.208
6.992
7.133
170,496
+0.05(+0.66%)
Aug 01, 2022
7.001
7.133
6.898
7.086
112,080
+0.08(+1.07%)
Jul 29, 2022
7.029
7.039
6.888
7.011
146,780
-0.03(-0.40%)
Jul 28, 2022
6.973
7.048
6.879
7.039
113,296
+0.08(+1.22%)
Jul 27, 2022
6.813
6.973
6.794
6.954
154,819
+0.25(+3.79%)
Jul 26, 2022
6.682
6.738
6.616
6.700
118,031
-0.01(-0.14%)
Jul 25, 2022
6.691
6.794
6.672
6.710
89,180
+0.01(+0.14%)
Jul 22, 2022
6.757
6.827
6.668
6.700
165,620
-0.03(-0.42%)
Jul 21, 2022
6.747
6.786
6.672
6.729
130,057
-0.03(-0.42%)
Jul 20, 2022
6.672
6.776
6.625
6.757
158,102
+0.08(+1.27%)
Jul 19, 2022
6.541
6.747
6.513
6.672
217,714
+0.22(+3.35%)
Jul 18, 2022
6.447
6.541
6.428
6.456
189,379
+0.04(+0.59%)
Jul 15, 2022
6.456
6.503
6.362
6.419
223,757
+0.08(+1.34%)
Jul 14, 2022
6.381
6.409
6.315
6.334
235,741
-0.06(-0.88%)
Jul 13, 2022
6.550
6.559
6.325
6.390
372,418
-0.30(-4.49%)
Jul 12, 2022
6.437
6.738
6.419
6.691
511,416
+0.28(+4.40%)
Jul 11, 2022
6.541
6.597
6.376
6.409
222,422
-0.20(-2.99%)
Jul 08, 2022
6.569
6.653
6.503
6.606
242,998
+0.02(+0.29%)
Jul 07, 2022
6.437
6.738
6.437
6.588
598,521
+0.23(+3.55%)
Jul 06, 2022
6.522
6.522
6.315
6.362
418,533
-0.13(-2.03%)
Jul 05, 2022
6.212
6.513
6.108
6.494
369,403
+0.14(+2.22%)
Jul 01, 2022
6.306
6.390
6.024
6.353
240,449
+0.00(+0.00%)
Jun 30, 2022
6.090
6.353
5.977
6.353
550,396
+0.23(+3.68%)
Jun 29, 2022
6.240
6.259
6.080
6.127
387,969
-0.13(-2.10%)
Jun 28, 2022
6.212
6.390
6.188
6.259
745,303
+0.04(+0.60%)
Jun 27, 2022
6.024
6.325
5.946
6.221
536,364
+0.27(+4.58%)
Jun 24, 2022
5.592
6.043
5.592
5.949
8,208,993
+0.34(+6.03%)
Jun 23, 2022
5.610
5.723
5.526
5.610
407,925
-0.02(-0.33%)
Jun 22, 2022
5.535
5.765
5.535
5.629
605,572
+0.03(+0.50%)
Jun 21, 2022
5.554
5.845
5.507
5.601
703,656
+0.09(+1.71%)
Jun 17, 2022
5.441
5.563
5.385
5.507
418,954
+0.11(+2.09%)
Jun 16, 2022
5.394
5.460
5.169
5.394
436,820
-0.06(-1.03%)
Jun 15, 2022
5.451
5.648
5.451
5.451
374,214
+0.00(+0.00%)
Jun 14, 2022
5.244
5.474
5.225
5.451
270,124
+0.26(+5.07%)
Jun 13, 2022
5.225
5.272
5.117
5.187
335,994
-0.23(-4.17%)
Jun 10, 2022
5.357
5.432
5.272
5.413
229,154
+0.02(+0.35%)
Jun 09, 2022
5.394
5.404
5.234
5.394
429,688
+0.01(+0.17%)
Jun 08, 2022
5.648
5.761
5.385
5.385
392,375
-0.26(-4.66%)
Jun 07, 2022
5.902
6.071
5.629
5.648
793,335
-0.33(-5.50%)
Jun 06, 2022
6.127
6.165
5.883
5.977
318,530
-0.10(-1.70%)
Jun 03, 2022
6.212
6.231
6.052
6.080
206,100
-0.19(-3.00%)
Jun 02, 2022
6.212
6.372
6.212
6.268
172,432
+0.08(+1.37%)
Jun 01, 2022
6.062
6.249
6.062
6.184
442,487
+0.17(+2.79%)
May 31, 2022
6.072
6.142
5.987
6.015
256,143
-0.09(-1.53%)
May 27, 2022
5.885
6.123
5.885
6.109
169,285
+0.21(+3.64%)
May 26, 2022
5.614
5.908
5.586
5.894
267,990
+0.31(+5.52%)
May 25, 2022
5.464
5.670
5.427
5.586
202,653
+0.12(+2.22%)
May 24, 2022
5.707
5.740
5.408
5.464
261,879
-0.33(-5.65%)
May 23, 2022
5.829
5.922
5.754
5.791
1,460,477
-0.04(-0.64%)
May 20, 2022
5.950
5.950
5.698
5.829
161,805
-0.01(-0.16%)
May 19, 2022
5.810
5.931
5.810
5.838
169,071
-0.05(-0.79%)
May 18, 2022
6.034
6.052
5.815
5.885
151,480
-0.18(-2.93%)
May 17, 2022
6.015
6.109
5.959
6.062
222,634
+0.17(+2.85%)
May 16, 2022
5.857
6.006
5.754
5.894
239,363
+0.00(+0.00%)
May 13, 2022
5.978
6.324
5.866
5.894
541,359
-0.14(-2.32%)
May 12, 2022
5.782
6.055
5.698
6.034
400,817
+0.18(+3.03%)
May 11, 2022
5.810
6.137
5.801
5.857
620,407
+0.06(+0.97%)
May 10, 2022
5.661
6.118
5.661
5.801
545,584
+0.41(+7.63%)
May 09, 2022
5.380
5.492
5.324
5.390
454,693
-0.14(-2.53%)
May 06, 2022
5.548
5.570
5.343
5.530
602,532
-0.07(-1.17%)
May 05, 2022
5.745
5.801
5.513
5.595
1,202,377
-0.22(-3.85%)
May 04, 2022
5.773
5.838
5.586
5.819
208,313
+0.05(+0.81%)
May 03, 2022
6.006
6.006
5.735
5.773
283,649
-0.18(-2.98%)
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.