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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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 (%)
Nov 30, 2022
3.218
3.243
3.176
3.209
245,813
+0.00(+0.00%)
Nov 29, 2022
3.201
3.226
3.150
3.209
273,105
+0.04(+1.34%)
Nov 28, 2022
3.252
3.254
3.167
3.167
295,720
-0.08(-2.60%)
Nov 25, 2022
3.226
3.260
3.218
3.252
108,781
+0.02(+0.52%)
Nov 23, 2022
3.218
3.239
3.192
3.235
228,014
+0.00(+0.00%)
Nov 22, 2022
3.218
3.239
3.209
3.235
437,491
+0.03(+0.79%)
Nov 21, 2022
3.226
3.226
3.192
3.209
323,990
-0.03(-0.79%)
Nov 18, 2022
3.286
3.286
3.218
3.235
126,137
-0.04(-1.29%)
Nov 17, 2022
3.277
3.277
3.240
3.277
95,654
+0.00(+0.00%)
Nov 16, 2022
3.260
3.286
3.243
3.277
145,053
+0.03(+1.04%)
Nov 15, 2022
3.260
3.286
3.222
3.243
178,340
+0.03(+0.79%)
Nov 14, 2022
3.243
3.277
3.218
3.218
222,644
-0.01(-0.26%)
Nov 11, 2022
3.294
3.294
3.218
3.226
224,680
-0.04(-1.30%)
Nov 10, 2022
3.235
3.294
3.192
3.269
461,193
+0.12(+3.76%)
Nov 09, 2022
3.302
3.328
3.125
3.150
585,612
-0.15(-4.62%)
Nov 08, 2022
3.294
3.345
3.277
3.302
315,387
+0.02(+0.52%)
Nov 07, 2022
3.209
3.302
3.184
3.286
334,387
+0.12(+3.74%)
Nov 04, 2022
3.125
3.175
3.101
3.167
196,048
+0.13(+4.18%)
Nov 03, 2022
3.040
3.074
3.007
3.040
102,481
-0.03(-1.10%)
Nov 02, 2022
3.091
3.125
3.044
3.074
113,169
+0.00(+0.00%)
Nov 01, 2022
3.082
3.120
3.065
3.074
108,715
+0.01(+0.28%)
Oct 31, 2022
3.116
3.146
3.065
3.065
185,730
-0.05(-1.63%)
Oct 28, 2022
3.099
3.133
3.091
3.116
66,500
+0.03(+1.10%)
Oct 27, 2022
3.125
3.144
3.074
3.082
162,069
-0.03(-0.82%)
Oct 26, 2022
3.074
3.116
3.057
3.108
214,151
+0.03(+1.10%)
Oct 25, 2022
3.031
3.091
2.998
3.074
173,523
+0.05(+1.68%)
Oct 24, 2022
2.989
3.031
2.972
3.023
404,650
+0.03(+1.13%)
Oct 21, 2022
3.023
3.047
2.968
2.989
301,015
-0.05(-1.67%)
Oct 20, 2022
3.040
3.074
3.015
3.040
253,849
-0.01(-0.28%)
Oct 19, 2022
3.091
3.116
3.044
3.048
134,778
-0.05(-1.64%)
Oct 18, 2022
3.082
3.142
3.082
3.099
157,101
+0.01(+0.27%)
Oct 17, 2022
3.099
3.142
3.057
3.091
218,223
+0.02(+0.55%)
Oct 14, 2022
3.108
3.150
3.074
3.074
117,853
-0.03(-1.09%)
Oct 13, 2022
3.015
3.116
2.964
3.108
283,803
+0.03(+1.10%)
Oct 12, 2022
3.057
3.082
3.006
3.074
123,877
+0.03(+1.11%)
Oct 11, 2022
3.057
3.099
2.989
3.040
188,755
-0.04(-1.37%)
Oct 10, 2022
3.116
3.133
3.065
3.082
337,073
-0.03(-0.82%)
Oct 07, 2022
3.023
3.133
3.023
3.108
415,326
+0.06(+1.94%)
Oct 06, 2022
3.065
3.091
3.040
3.048
181,990
+0.01(+0.28%)
Oct 05, 2022
3.057
3.057
2.981
3.040
154,683
-0.02(-0.55%)
Oct 04, 2022
2.921
3.091
2.921
3.057
443,428
+0.16(+5.56%)
Oct 03, 2022
2.888
2.947
2.803
2.896
489,390
+0.03(+0.89%)
Sep 30, 2022
2.871
2.947
2.854
2.871
287,883
+0.01(+0.30%)
Sep 29, 2022
2.981
2.989
2.837
2.862
302,404
-0.15(-5.06%)
Sep 28, 2022
2.921
3.023
2.906
3.015
132,434
+0.11(+3.79%)
Sep 27, 2022
2.930
3.006
2.904
2.904
199,041
+0.01(+0.29%)
Sep 26, 2022
3.006
3.031
2.879
2.896
620,181
-0.13(-4.20%)
Sep 23, 2022
3.048
3.070
2.938
3.023
649,652
-0.06(-1.92%)
Sep 22, 2022
3.133
3.167
3.065
3.082
213,238
-0.05(-1.62%)
Sep 21, 2022
3.133
3.235
3.133
3.133
292,028
-0.01(-0.27%)
Sep 20, 2022
3.150
3.175
3.133
3.142
164,590
-0.01(-0.27%)
Sep 19, 2022
3.150
3.207
3.142
3.150
159,896
-0.04(-1.33%)
Sep 16, 2022
3.175
3.197
3.158
3.192
188,269
-0.03(-0.79%)
Sep 15, 2022
3.218
3.277
3.185
3.218
182,209
+0.00(+0.00%)
Sep 14, 2022
3.260
3.281
3.192
3.218
215,623
-0.02(-0.52%)
Sep 13, 2022
3.284
3.294
3.218
3.235
522,622
-0.05(-1.51%)
Sep 12, 2022
3.292
3.309
3.268
3.284
306,400
+0.02(+0.76%)
Sep 09, 2022
3.235
3.276
3.218
3.259
190,572
+0.02(+0.77%)
Sep 08, 2022
3.177
3.235
3.177
3.235
92,712
+0.07(+2.35%)
Sep 07, 2022
3.202
3.226
3.144
3.160
297,854
-0.02(-0.78%)
Sep 06, 2022
3.235
3.235
3.177
3.185
112,683
-0.01(-0.26%)
Sep 02, 2022
3.193
3.243
3.193
3.193
107,759
+0.00(+0.00%)
Sep 01, 2022
3.218
3.243
3.152
3.193
223,708
-0.03(-1.02%)
Aug 31, 2022
3.226
3.268
3.226
3.226
128,511
+0.00(+0.00%)
Aug 30, 2022
3.259
3.259
3.218
3.226
114,913
+0.00(+0.00%)
Aug 29, 2022
3.235
3.268
3.226
3.226
154,354
-0.03(-1.01%)
Aug 26, 2022
3.251
3.276
3.229
3.259
145,071
+0.02(+0.51%)
Aug 25, 2022
3.259
3.284
3.226
3.243
169,299
-0.02(-0.51%)
Aug 24, 2022
3.284
3.301
3.259
3.259
135,649
-0.02(-0.50%)
Aug 23, 2022
3.259
3.301
3.243
3.276
241,076
+0.02(+0.51%)
Aug 22, 2022
3.284
3.291
3.243
3.259
178,161
-0.03(-1.00%)
Aug 19, 2022
3.317
3.317
3.284
3.292
130,270
-0.02(-0.75%)
Aug 18, 2022
3.301
3.325
3.301
3.317
100,910
+0.03(+1.01%)
Aug 17, 2022
3.301
3.325
3.284
3.284
244,584
-0.03(-1.00%)
Aug 16, 2022
3.284
3.325
3.276
3.317
185,916
+0.03(+1.01%)
Aug 15, 2022
3.284
3.292
3.268
3.284
109,430
+0.00(+0.00%)
Aug 12, 2022
3.259
3.292
3.259
3.284
183,418
+0.04(+1.27%)
Aug 11, 2022
3.268
3.292
3.239
3.243
125,415
-0.02(-0.76%)
Aug 10, 2022
3.243
3.284
3.218
3.268
170,380
+0.06(+1.80%)
Aug 09, 2022
3.251
3.251
3.202
3.210
123,246
-0.02(-0.51%)
Aug 08, 2022
3.202
3.235
3.194
3.226
175,383
+0.04(+1.30%)
Aug 05, 2022
3.193
3.239
3.152
3.185
356,029
+0.00(+0.00%)
Aug 04, 2022
3.193
3.212
3.169
3.185
180,933
+0.01(+0.26%)
Aug 03, 2022
3.160
3.193
3.160
3.177
175,805
+0.01(+0.26%)
Aug 02, 2022
3.202
3.202
3.152
3.169
130,863
-0.02(-0.52%)
Aug 01, 2022
3.152
3.210
3.135
3.185
194,141
+0.03(+1.05%)
Jul 29, 2022
3.111
3.177
3.111
3.152
252,547
-0.02(-0.52%)
Jul 28, 2022
3.119
3.177
3.119
3.169
149,800
+0.03(+1.05%)
Jul 27, 2022
3.152
3.160
3.119
3.136
164,151
+0.02(+0.53%)
Jul 26, 2022
3.136
3.152
3.103
3.119
103,080
+0.00(+0.00%)
Jul 25, 2022
3.136
3.136
3.094
3.119
166,732
-0.02(-0.79%)
Jul 22, 2022
3.160
3.160
3.119
3.144
93,151
-0.02(-0.78%)
Jul 21, 2022
3.160
3.169
3.119
3.169
112,014
+0.02(+0.52%)
Jul 20, 2022
3.185
3.202
3.142
3.152
143,507
-0.02(-0.78%)
Jul 19, 2022
3.177
3.177
3.136
3.177
88,010
+0.03(+1.05%)
Jul 18, 2022
3.144
3.169
3.119
3.144
214,981
+0.06(+1.87%)
Jul 15, 2022
3.037
3.103
3.020
3.086
298,368
+0.05(+1.63%)
Jul 14, 2022
3.094
3.094
3.024
3.037
234,479
-0.08(-2.65%)
Jul 13, 2022
3.119
3.136
3.086
3.119
115,284
+0.00(+0.00%)
Jul 12, 2022
3.160
3.177
3.103
3.119
134,727
-0.03(-1.05%)
Jul 11, 2022
3.152
3.226
3.119
3.152
355,034
-0.03(-1.04%)
Jul 08, 2022
3.094
3.193
3.094
3.185
400,903
+0.09(+2.93%)
Jul 07, 2022
3.070
3.119
3.053
3.094
333,427
+0.07(+2.46%)
Jul 06, 2022
3.061
3.061
2.954
3.020
200,339
-0.02(-0.81%)
Jul 05, 2022
3.012
3.045
2.962
3.045
175,039
-0.01(-0.27%)
Jul 01, 2022
3.053
3.053
2.888
3.053
418,995
+0.02(+0.82%)
Jun 30, 2022
2.913
3.028
2.913
3.028
269,010
+0.07(+2.51%)
Jun 29, 2022
3.012
3.012
2.954
2.954
159,846
-0.06(-1.92%)
Jun 28, 2022
3.053
3.074
2.995
3.012
129,359
-0.01(-0.27%)
Jun 27, 2022
2.987
3.057
2.987
3.020
239,544
+0.03(+1.10%)
Jun 24, 2022
3.012
3.037
2.954
2.987
462,519
+0.01(+0.28%)
Jun 23, 2022
3.028
3.041
2.938
2.979
329,063
-0.02(-0.55%)
Jun 22, 2022
3.004
3.028
2.954
2.995
399,542
-0.03(-1.09%)
Jun 21, 2022
3.020
3.119
2.913
3.028
646,025
+0.14(+4.86%)
Jun 17, 2022
2.929
2.929
2.839
2.888
561,872
+0.03(+1.16%)
Jun 16, 2022
3.012
3.016
2.830
2.855
938,428
-0.21(-6.99%)
Jun 15, 2022
3.103
3.169
3.037
3.070
514,571
-0.02(-0.80%)
Jun 14, 2022
3.143
3.147
3.094
3.094
623,372
-0.06(-1.79%)
Jun 13, 2022
3.183
3.183
3.102
3.151
517,552
-0.08(-2.49%)
Jun 10, 2022
3.215
3.246
3.167
3.231
334,582
+0.01(+0.25%)
Jun 09, 2022
3.279
3.279
3.215
3.223
270,141
-0.04(-1.23%)
Jun 08, 2022
3.271
3.287
3.239
3.263
259,924
+0.02(+0.50%)
Jun 07, 2022
3.287
3.324
3.239
3.247
568,748
-0.03(-0.98%)
Jun 06, 2022
3.311
3.311
3.271
3.279
173,011
-0.01(-0.24%)
Jun 03, 2022
3.279
3.303
3.231
3.287
509,362
+0.02(+0.49%)
Jun 02, 2022
3.239
3.279
3.231
3.271
223,533
+0.03(+0.99%)
Jun 01, 2022
3.271
3.271
3.231
3.239
269,434
-0.02(-0.49%)
May 31, 2022
3.271
3.303
3.247
3.255
318,663
-0.03(-0.98%)
May 27, 2022
3.271
3.287
3.247
3.287
176,344
+0.03(+0.99%)
May 26, 2022
3.215
3.271
3.211
3.255
182,562
+0.05(+1.50%)
May 25, 2022
3.167
3.207
3.162
3.207
246,920
+0.06(+1.79%)
May 24, 2022
3.191
3.191
3.115
3.151
270,837
-0.06(-1.75%)
May 23, 2022
3.159
3.211
3.127
3.207
211,503
+0.08(+2.57%)
May 20, 2022
3.215
3.215
3.102
3.127
314,882
-0.04(-1.27%)
May 19, 2022
3.175
3.219
3.167
3.167
263,595
-0.05(-1.50%)
May 18, 2022
3.263
3.263
3.167
3.215
241,240
-0.06(-1.72%)
May 17, 2022
3.263
3.279
3.215
3.271
245,509
+0.05(+1.50%)
May 16, 2022
3.167
3.231
3.167
3.223
229,098
+0.05(+1.52%)
May 13, 2022
3.151
3.224
3.135
3.175
612,584
+0.06(+2.07%)
May 12, 2022
3.223
3.223
3.102
3.110
441,005
-0.10(-3.25%)
May 11, 2022
3.231
3.255
3.207
3.215
249,957
+0.00(+0.00%)
May 10, 2022
3.255
3.279
3.183
3.215
279,163
+0.02(+0.76%)
May 09, 2022
3.239
3.251
3.183
3.191
333,711
-0.10(-2.93%)
May 06, 2022
3.231
3.303
3.231
3.287
273,714
+0.04(+1.24%)
May 05, 2022
3.303
3.303
3.211
3.247
364,452
-0.10(-2.88%)
May 04, 2022
3.319
3.344
3.263
3.344
286,171
+0.06(+1.96%)
May 03, 2022
3.207
3.303
3.175
3.279
324,752
+0.06(+1.75%)
May 02, 2022
3.287
3.303
3.183
3.223
520,687
-0.06(-1.96%)
Apr 29, 2022
3.311
3.319
3.263
3.287
317,211
-0.02(-0.49%)
Apr 28, 2022
3.328
3.328
3.267
3.303
308,673
-0.01(-0.24%)
Apr 27, 2022
3.247
3.344
3.239
3.311
467,220
+0.04(+1.35%)
Apr 26, 2022
3.295
3.319
3.263
3.267
355,044
-0.04(-1.09%)
Apr 25, 2022
3.263
3.319
3.255
3.303
307,409
+0.01(+0.24%)
Apr 22, 2022
3.392
3.408
3.285
3.295
362,092
-0.09(-2.61%)
Apr 21, 2022
3.488
3.496
3.376
3.384
565,129
-0.10(-3.00%)
Apr 20, 2022
3.472
3.496
3.448
3.488
269,696
+0.02(+0.70%)
Apr 19, 2022
3.472
3.472
3.440
3.464
206,219
+0.00(+0.00%)
Apr 18, 2022
3.432
3.477
3.416
3.464
333,407
+0.04(+1.17%)
Apr 14, 2022
3.448
3.464
3.424
3.424
200,477
-0.02(-0.70%)
Apr 13, 2022
3.448
3.464
3.416
3.448
260,065
+0.01(+0.23%)
Apr 12, 2022
3.440
3.464
3.432
3.440
188,821
+0.00(+0.00%)
Apr 11, 2022
3.448
3.464
3.432
3.440
410,071
-0.01(-0.23%)
Apr 08, 2022
3.448
3.472
3.424
3.448
519,672
+0.02(+0.47%)
Apr 07, 2022
3.432
3.456
3.376
3.432
616,538
+0.02(+0.71%)
Apr 06, 2022
3.416
3.432
3.384
3.408
251,238
-0.01(-0.35%)
Apr 05, 2022
3.376
3.440
3.368
3.420
445,552
+0.04(+1.31%)
Apr 04, 2022
3.432
3.432
3.360
3.376
410,184
-0.06(-1.64%)
Apr 01, 2022
3.408
3.432
3.401
3.432
268,889
+0.05(+1.43%)
Mar 31, 2022
3.328
3.416
3.328
3.384
247,065
+0.03(+0.96%)
Mar 30, 2022
3.384
3.392
3.336
3.352
365,669
-0.04(-1.18%)
Mar 29, 2022
3.376
3.408
3.360
3.392
351,707
+0.02(+0.72%)
Mar 28, 2022
3.336
3.376
3.311
3.368
289,788
+0.01(+0.24%)
Mar 25, 2022
3.344
3.376
3.344
3.360
148,359
+0.02(+0.48%)
Mar 24, 2022
3.336
3.360
3.311
3.344
362,419
+0.02(+0.73%)
Mar 23, 2022
3.344
3.344
3.287
3.319
273,594
-0.02(-0.48%)
Mar 22, 2022
3.336
3.344
3.311
3.336
259,812
+0.01(+0.24%)
Mar 21, 2022
3.255
3.352
3.247
3.328
809,388
+0.05(+1.47%)
Mar 18, 2022
3.231
3.283
3.226
3.279
392,113
+0.02(+0.74%)
Mar 17, 2022
3.263
3.287
3.231
3.255
445,892
+0.02(+0.50%)
Mar 16, 2022
3.239
3.255
3.215
3.239
424,615
+0.03(+1.00%)
Mar 15, 2022
3.207
3.223
3.176
3.207
417,885
+0.01(+0.25%)
Mar 14, 2022
3.199
3.238
3.191
3.199
341,363
+0.02(+0.49%)
Mar 11, 2022
3.238
3.238
3.176
3.183
313,933
-0.02(-0.49%)
Mar 10, 2022
3.223
3.234
3.176
3.199
325,703
-0.05(-1.69%)
Mar 09, 2022
3.246
3.262
3.199
3.254
380,505
+0.05(+1.72%)
Mar 08, 2022
3.176
3.215
3.152
3.199
385,144
+0.02(+0.49%)
Mar 07, 2022
3.254
3.270
3.160
3.183
416,146
-0.05(-1.70%)
Mar 04, 2022
3.238
3.270
3.199
3.238
326,459
-0.02(-0.72%)
Mar 03, 2022
3.207
3.285
3.160
3.262
461,293
+0.05(+1.71%)
Mar 02, 2022
3.207
3.223
3.113
3.207
954,417
+0.03(+0.99%)
Mar 01, 2022
3.199
3.215
3.140
3.176
417,126
-0.02(-0.74%)
Feb 28, 2022
3.168
3.207
3.154
3.199
244,829
+0.01(+0.25%)
Feb 25, 2022
3.152
3.199
3.168
3.191
365,976
+0.05(+1.75%)
Feb 24, 2022
3.136
3.136
3.042
3.136
949,544
-0.05(-1.72%)
Feb 23, 2022
3.215
3.254
3.176
3.191
348,158
-0.01(-0.25%)
Feb 22, 2022
3.254
3.254
3.191
3.199
393,194
-0.04(-1.21%)
Feb 18, 2022
3.238
0
+0.00(+0.00%)
Feb 17, 2022
3.270
3.270
3.215
3.238
244,389
-0.02(-0.72%)
Feb 16, 2022
3.230
3.278
3.228
3.262
183,432
+0.03(+0.97%)
Feb 15, 2022
3.246
3.254
3.191
3.230
258,947
+0.01(+0.24%)
Feb 14, 2022
3.246
3.254
3.195
3.223
194,683
-0.02(-0.48%)
Feb 11, 2022
3.293
3.317
3.230
3.238
262,411
-0.07(-2.13%)
Feb 10, 2022
3.317
3.340
3.285
3.309
308,398
-0.01(-0.24%)
Feb 09, 2022
3.332
3.332
3.301
3.317
273,051
+0.02(+0.48%)
Feb 08, 2022
3.317
3.317
3.279
3.301
202,207
+0.01(+0.24%)
Feb 07, 2022
3.262
3.309
3.255
3.293
236,803
+0.02(+0.72%)
Feb 04, 2022
3.301
3.301
3.238
3.270
296,773
+0.00(+0.00%)
Feb 03, 2022
3.254
3.270
237,152
-0.01(-0.24%)
Feb 02, 2022
3.293
3.293
3.255
3.278
237,074
+0.00(+0.00%)
Feb 01, 2022
3.254
3.282
3.241
3.278
289,076
+0.02(+0.72%)
Jan 31, 2022
3.199
3.254
257,428
+0.06(+1.97%)
Jan 28, 2022
3.183
3.199
3.136
3.191
261,276
+0.00(+0.00%)
Jan 27, 2022
3.238
3.271
3.183
3.191
273,258
-0.01(-0.25%)
Jan 26, 2022
3.270
3.285
3.183
3.199
322,780
-0.05(-1.45%)
Jan 25, 2022
3.097
3.270
3.097
3.246
525,833
+0.10(+3.24%)
Jan 24, 2022
3.176
3.215
3.034
3.144
965,898
-0.03(-0.99%)
Jan 21, 2022
3.207
3.226
3.176
3.176
496,192
-0.06(-1.94%)
Jan 20, 2022
3.285
3.301
3.223
3.238
307,416
-0.02(-0.72%)
Jan 19, 2022
3.332
3.332
3.234
3.262
442,966
-0.05(-1.42%)
Jan 18, 2022
3.317
3.332
3.285
3.309
510,816
+0.01(+0.24%)
Jan 14, 2022
3.301
0
+0.00(+0.00%)
Jan 13, 2022
3.348
3.356
3.293
3.301
340,858
-0.03(-0.94%)
Jan 12, 2022
3.301
3.340
3.301
3.332
385,836
+0.02(+0.71%)
Jan 11, 2022
3.270
3.328
3.266
3.309
321,029
+0.04(+1.20%)
Jan 10, 2022
3.215
3.289
3.207
3.270
551,274
+0.00(+0.00%)
Jan 07, 2022
3.183
3.293
3.183
3.270
626,420
+0.09(+2.71%)
Jan 06, 2022
3.207
3.207
3.144
3.183
381,153
+0.00(+0.00%)
Jan 05, 2022
3.176
3.207
3.152
3.183
429,818
+0.00(+0.00%)
Jan 04, 2022
3.176
3.203
3.164
3.183
332,345
+0.03(+0.99%)
Jan 03, 2022
3.136
3.176
3.129
3.152
271,254
+0.02(+0.50%)
Dec 31, 2021
3.121
3.168
3.121
3.136
261,689
+0.02(+0.50%)
Dec 30, 2021
3.176
3.191
3.121
3.121
325,887
-0.05(-1.73%)
Dec 29, 2021
3.199
3.224
3.152
3.176
402,473
-0.02(-0.74%)
Dec 28, 2021
3.176
3.254
3.176
3.199
466,557
+0.04(+1.24%)
Dec 27, 2021
3.160
3.196
3.152
3.160
306,604
+0.00(+0.00%)
Dec 23, 2021
3.105
3.168
3.101
3.160
411,469
+0.07(+2.28%)
Dec 22, 2021
3.050
3.115
3.050
3.089
374,191
+0.03(+1.03%)
Dec 21, 2021
3.089
3.103
3.019
3.058
689,847
+0.02(+0.78%)
Dec 20, 2021
3.050
3.081
2.995
3.034
825,153
-0.03(-1.02%)
Dec 17, 2021
3.121
3.140
3.019
3.066
975,393
-0.08(-2.49%)
Dec 16, 2021
3.246
3.278
3.129
3.144
798,381
-0.09(-2.91%)
Dec 15, 2021
3.325
3.348
3.191
3.238
1,006,140
-0.07(-2.13%)
Dec 14, 2021
3.324
3.355
3.294
3.309
670,147
-0.02(-0.46%)
Dec 13, 2021
3.340
3.347
3.278
3.324
693,639
+0.01(+0.23%)
Dec 10, 2021
3.317
3.324
3.278
3.317
459,187
+0.04(+1.17%)
Dec 09, 2021
3.294
3.309
3.271
3.278
388,130
-0.03(-0.93%)
Dec 08, 2021
3.294
3.340
3.290
3.309
374,100
+0.01(+0.23%)
Dec 07, 2021
3.294
3.325
3.290
3.301
377,026
+0.01(+0.23%)
Dec 06, 2021
3.255
3.294
3.251
3.294
511,711
+0.05(+1.65%)
Dec 03, 2021
3.294
3.297
3.232
3.240
361,165
-0.02(-0.47%)
Dec 02, 2021
3.255
3.294
3.232
3.255
334,075
+0.02(+0.47%)
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.