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
Allied Healthcare
(NQ:
AHPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 2, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
2.120
2.285
2.050
2.180
73,173
+0.10(+4.81%)
May 27, 2022
2.100
2.190
2.050
2.080
37,695
+0.01(+0.48%)
May 26, 2022
2.070
2.220
1.900
2.070
22,157
+0.14(+7.25%)
May 25, 2022
1.910
2.010
1.880
1.930
36,633
-0.04(-2.03%)
May 24, 2022
2.150
2.230
1.960
1.970
58,232
-0.21(-9.63%)
May 23, 2022
2.120
2.250
2.080
2.180
95,176
+0.06(+2.83%)
May 20, 2022
1.970
2.350
1.970
2.120
305,371
+0.12(+6.00%)
May 19, 2022
1.850
2.100
1.850
2.000
69,414
+0.10(+5.26%)
May 18, 2022
1.950
1.950
1.840
1.900
11,191
+0.04(+2.15%)
May 17, 2022
1.810
1.940
1.760
1.860
126,534
+0.13(+7.51%)
May 16, 2022
1.930
1.990
1.720
1.730
125,682
-0.18(-9.42%)
May 13, 2022
1.870
1.980
1.820
1.910
24,467
+0.02(+1.06%)
May 12, 2022
1.870
1.950
1.830
1.890
17,640
+0.03(+1.61%)
May 11, 2022
2.010
2.098
1.810
1.860
65,942
-0.22(-10.58%)
May 10, 2022
2.110
2.225
2.080
2.080
40,054
-0.03(-1.42%)
May 09, 2022
2.260
2.320
2.100
2.110
39,763
-0.20(-8.66%)
May 06, 2022
2.480
2.520
2.265
2.310
36,953
-0.15(-6.10%)
May 05, 2022
2.510
2.550
2.430
2.460
24,088
-0.12(-4.65%)
May 04, 2022
2.520
2.600
2.480
2.580
9,353
+0.02(+0.78%)
May 03, 2022
2.510
2.650
2.470
2.560
15,373
+0.01(+0.39%)
May 02, 2022
2.530
2.650
2.450
2.550
38,799
-0.01(-0.39%)
Apr 29, 2022
2.620
2.630
2.530
2.560
10,889
-0.05(-1.92%)
Apr 28, 2022
2.620
2.720
2.530
2.610
36,826
-0.08(-2.97%)
Apr 27, 2022
2.630
2.690
2.600
2.690
10,463
+0.06(+2.09%)
Apr 26, 2022
2.680
2.700
2.610
2.635
26,534
+0.00(+0.19%)
Apr 25, 2022
2.590
2.690
2.590
2.630
11,310
+0.05(+1.94%)
Apr 22, 2022
2.730
2.730
2.580
2.580
39,192
-0.14(-5.15%)
Apr 21, 2022
2.700
2.800
2.695
2.720
23,568
-0.01(-0.37%)
Apr 20, 2022
2.745
2.779
2.700
2.730
16,614
-0.06(-2.15%)
Apr 19, 2022
2.650
2.800
2.650
2.790
16,098
+0.12(+4.49%)
Apr 18, 2022
2.780
2.786
2.660
2.670
71,626
-0.13(-4.64%)
Apr 14, 2022
2.800
2.850
2.772
2.800
34,686
-0.06(-2.10%)
Apr 13, 2022
2.740
2.920
2.740
2.860
182,222
+0.12(+4.38%)
Apr 12, 2022
3.020
3.060
2.700
2.740
138,830
-0.33(-10.75%)
Apr 11, 2022
2.920
3.200
2.920
3.070
722,465
+0.11(+3.72%)
Apr 08, 2022
3.010
3.040
2.920
2.960
28,914
-0.04(-1.33%)
Apr 07, 2022
3.050
3.070
2.920
3.000
83,460
-0.05(-1.64%)
Apr 06, 2022
3.120
3.120
2.970
3.050
70,624
-0.07(-2.24%)
Apr 05, 2022
3.200
3.200
3.100
3.120
42,884
-0.08(-2.50%)
Apr 04, 2022
3.220
3.319
3.150
3.200
91,428
-0.02(-0.62%)
Apr 01, 2022
3.200
3.280
3.200
3.220
22,134
+0.01(+0.31%)
Mar 31, 2022
3.225
3.317
3.160
3.210
37,700
+0.00(+0.00%)
Mar 30, 2022
3.210
3.340
3.150
3.210
85,488
-0.14(-4.18%)
Mar 29, 2022
3.420
3.420
3.150
3.350
128,793
-0.07(-2.05%)
Mar 28, 2022
3.240
3.600
3.200
3.420
509,402
+0.22(+6.87%)
Mar 25, 2022
3.150
3.300
3.100
3.200
48,510
-0.02(-0.62%)
Mar 24, 2022
3.280
3.490
3.150
3.220
128,872
-0.10(-3.01%)
Mar 23, 2022
3.190
3.580
3.100
3.320
142,151
+0.12(+3.75%)
Mar 22, 2022
3.150
3.264
3.090
3.200
35,396
+0.06(+1.91%)
Mar 21, 2022
3.280
3.330
3.050
3.140
142,118
-0.23(-6.82%)
Mar 18, 2022
3.480
3.671
3.250
3.370
243,480
-0.07(-2.03%)
Mar 17, 2022
3.150
3.550
3.000
3.440
451,847
+0.24(+7.50%)
Mar 16, 2022
3.220
3.350
3.004
3.200
163,539
-0.15(-4.48%)
Mar 15, 2022
2.930
3.473
2.560
3.350
709,969
+0.57(+20.50%)
Mar 14, 2022
2.730
3.170
2.622
2.780
697,127
+0.22(+8.59%)
Mar 11, 2022
2.610
2.610
2.500
2.560
17,792
-0.04(-1.54%)
Mar 10, 2022
2.480
2.640
2.480
2.600
16,356
+0.06(+2.36%)
Mar 09, 2022
2.510
2.600
2.470
2.540
23,734
+0.00(+0.00%)
Mar 08, 2022
2.580
2.600
2.430
2.540
53,560
-0.09(-3.42%)
Mar 07, 2022
2.770
2.820
2.591
2.630
40,698
-0.21(-7.39%)
Mar 04, 2022
3.130
3.130
2.810
2.840
16,618
-0.21(-6.89%)
Mar 03, 2022
3.110
3.127
2.980
3.050
23,248
+0.00(+0.00%)
Mar 02, 2022
3.050
3.280
2.900
3.050
168,171
+0.15(+5.17%)
Mar 01, 2022
2.780
2.980
2.730
2.900
70,930
+0.10(+3.57%)
Feb 28, 2022
2.760
2.850
2.730
2.800
17,289
-0.01(-0.36%)
Feb 25, 2022
2.760
2.880
2.700
2.810
20,207
+0.11(+4.07%)
Feb 24, 2022
2.500
2.739
2.410
2.700
50,062
+0.07(+2.66%)
Feb 23, 2022
2.710
2.737
2.610
2.630
28,347
-0.03(-1.13%)
Feb 22, 2022
2.870
2.870
2.620
2.660
47,922
-0.20(-6.99%)
Feb 18, 2022
2.860
0
-0.03(-1.04%)
Feb 17, 2022
3.100
3.100
2.800
2.890
82,906
-0.22(-7.07%)
Feb 16, 2022
3.200
3.220
3.088
3.110
50,180
-0.15(-4.60%)
Feb 15, 2022
3.270
3.330
3.224
3.260
36,587
+0.00(+0.00%)
Feb 14, 2022
3.460
3.530
3.210
3.260
60,536
-0.15(-4.40%)
Feb 11, 2022
3.520
3.534
3.400
3.410
39,009
+0.00(+0.00%)
Feb 10, 2022
3.540
3.560
3.400
3.410
49,886
-0.03(-0.87%)
Feb 09, 2022
3.340
3.480
3.340
3.440
45,368
+0.04(+1.18%)
Feb 08, 2022
3.330
3.440
3.330
3.400
16,796
+0.04(+1.19%)
Feb 07, 2022
3.390
3.481
3.260
3.360
32,751
-0.01(-0.30%)
Feb 04, 2022
3.420
3.510
3.370
3.370
23,573
-0.06(-1.75%)
Feb 03, 2022
3.400
3.430
21,758
-0.08(-2.28%)
Feb 02, 2022
3.690
3.690
3.450
3.510
34,759
-0.11(-3.04%)
Feb 01, 2022
3.580
3.710
3.500
3.620
45,879
+0.04(+1.12%)
Jan 31, 2022
3.310
3.630
3.580
62,775
+0.24(+7.19%)
Jan 28, 2022
3.180
3.368
3.160
3.340
75,555
+0.15(+4.70%)
Jan 27, 2022
3.533
3.533
3.130
3.190
122,037
-0.22(-6.45%)
Jan 26, 2022
3.500
3.645
3.360
3.410
68,051
-0.07(-2.01%)
Jan 25, 2022
3.480
3.585
3.370
3.480
43,598
-0.04(-1.14%)
Jan 24, 2022
3.600
3.655
3.170
3.520
183,489
-0.14(-3.83%)
Jan 21, 2022
4.000
4.020
3.630
3.660
268,548
-0.43(-10.51%)
Jan 20, 2022
4.260
4.420
4.090
4.090
64,154
-0.20(-4.66%)
Jan 19, 2022
4.160
4.480
4.160
4.290
130,679
+0.10(+2.39%)
Jan 18, 2022
4.500
4.500
4.140
4.190
103,019
-0.37(-8.11%)
Jan 14, 2022
4.560
0
-0.08(-1.72%)
Jan 13, 2022
5.190
5.190
4.574
4.640
397,037
-0.41(-8.12%)
Jan 12, 2022
5.140
5.280
5.030
5.050
97,922
-0.12(-2.32%)
Jan 11, 2022
5.200
5.310
5.020
5.170
317,723
+0.04(+0.78%)
Jan 10, 2022
5.270
5.295
5.070
5.130
136,156
-0.21(-3.93%)
Jan 07, 2022
5.050
5.670
5.020
5.340
289,146
+0.30(+5.95%)
Jan 06, 2022
5.270
5.300
4.875
5.040
192,577
-0.30(-5.62%)
Jan 05, 2022
5.650
5.720
5.340
5.340
206,399
-0.36(-6.32%)
Jan 04, 2022
5.930
5.950
5.540
5.700
204,914
-0.19(-3.23%)
Jan 03, 2022
5.820
6.036
5.770
5.890
140,299
+0.07(+1.20%)
Dec 31, 2021
5.910
6.300
5.820
5.820
310,265
-0.18(-3.00%)
Dec 30, 2021
5.850
6.100
5.690
6.000
286,031
+0.05(+0.84%)
Dec 29, 2021
5.940
6.080
5.650
5.950
777,368
-0.21(-3.41%)
Dec 28, 2021
6.280
6.420
6.010
6.160
3,830,921
+0.16(+2.67%)
Dec 27, 2021
5.880
6.250
5.630
6.000
2,094,882
+0.22(+3.81%)
Dec 23, 2021
5.990
6.050
5.600
5.780
718,507
-0.40(-6.47%)
Dec 22, 2021
6.170
6.570
5.910
6.180
533,532
-0.49(-7.35%)
Dec 21, 2021
5.640
6.700
5.540
6.670
1,402,949
+0.88(+15.20%)
Dec 20, 2021
6.400
6.400
5.450
5.790
1,546,105
-0.01(-0.17%)
Dec 17, 2021
5.720
6.040
5.410
5.800
1,059,730
+0.20(+3.57%)
Dec 16, 2021
5.530
5.720
5.130
5.600
930,081
+0.12(+2.19%)
Dec 15, 2021
5.050
5.530
4.850
5.480
1,060,265
+0.37(+7.24%)
Dec 14, 2021
5.020
5.430
5.020
5.110
727,271
+0.01(+0.20%)
Dec 13, 2021
5.200
5.250
4.910
5.100
371,907
-0.23(-4.32%)
Dec 10, 2021
5.040
6.200
5.040
5.330
1,521,335
+0.21(+4.10%)
Dec 09, 2021
5.050
5.290
5.050
5.120
278,891
-0.10(-1.92%)
Dec 08, 2021
5.100
5.340
5.052
5.220
220,796
+0.07(+1.36%)
Dec 07, 2021
5.030
5.370
4.860
5.150
393,437
-0.02(-0.39%)
Dec 06, 2021
5.100
5.280
4.692
5.170
908,615
-0.35(-6.34%)
Dec 03, 2021
6.200
6.260
5.370
5.520
1,042,802
-0.74(-11.82%)
Dec 02, 2021
7.010
7.150
6.040
6.260
2,799,271
-0.91(-12.69%)
Dec 01, 2021
6.200
7.690
5.930
7.170
6,589,937
+0.57(+8.64%)
Nov 30, 2021
7.940
8.150
6.090
6.600
5,926,990
-0.40(-5.71%)
Nov 29, 2021
6.680
7.110
6.260
7.000
4,890,844
-1.32(-15.87%)
Nov 26, 2021
7.660
9.820
7.330
8.320
54,365,492
+2.94(+54.65%)
Nov 24, 2021
5.520
5.540
5.280
5.380
76,626
-0.12(-2.18%)
Nov 23, 2021
5.100
5.630
4.901
5.500
223,933
+0.11(+2.04%)
Nov 22, 2021
4.980
5.460
4.550
5.390
418,252
+0.42(+8.45%)
Nov 19, 2021
4.890
5.050
4.830
4.970
178,620
+0.10(+2.05%)
Nov 18, 2021
5.030
4.875
4.830
4.870
30,563
-0.18(-3.56%)
Nov 17, 2021
5.010
5.060
4.910
5.050
43,667
-0.01(-0.20%)
Nov 16, 2021
5.050
5.190
4.880
5.060
35,615
+0.02(+0.40%)
Nov 15, 2021
5.240
5.240
4.920
5.040
83,406
-0.22(-4.18%)
Nov 12, 2021
5.150
5.300
5.100
5.260
75,058
+0.17(+3.34%)
Nov 11, 2021
4.940
5.280
4.830
5.090
93,891
+0.28(+5.82%)
Nov 10, 2021
4.920
4.810
73,638
-0.14(-2.83%)
Nov 09, 2021
5.040
5.110
4.800
4.950
172,438
-0.14(-2.75%)
Nov 08, 2021
5.070
5.270
4.990
5.090
238,079
+0.10(+2.00%)
Nov 05, 2021
5.170
5.298
4.920
4.990
125,056
-0.18(-3.48%)
Nov 04, 2021
5.280
5.350
5.100
5.170
57,708
-0.16(-3.00%)
Nov 03, 2021
5.210
5.420
5.160
5.330
90,906
+0.13(+2.50%)
Nov 02, 2021
5.350
5.350
5.080
5.200
78,532
-0.12(-2.26%)
Nov 01, 2021
5.250
5.430
5.166
5.320
138,612
+0.04(+0.76%)
Oct 29, 2021
5.310
5.413
5.245
5.280
63,943
-0.11(-2.04%)
Oct 28, 2021
5.370
5.490
5.310
5.390
46,982
+0.04(+0.75%)
Oct 27, 2021
5.540
5.660
5.350
5.350
72,368
-0.20(-3.60%)
Oct 26, 2021
5.600
5.550
179,115
-0.01(-0.18%)
Oct 25, 2021
5.550
5.660
5.350
5.560
197,940
-0.03(-0.54%)
Oct 22, 2021
6.000
6.010
5.550
5.590
134,998
-0.46(-7.60%)
Oct 21, 2021
6.080
6.145
5.900
6.050
104,147
-0.12(-1.94%)
Oct 20, 2021
6.200
6.400
6.070
6.170
93,576
+0.01(+0.16%)
Oct 19, 2021
6.300
6.300
6.010
6.160
95,728
-0.05(-0.81%)
Oct 18, 2021
5.830
6.396
5.800
6.210
243,742
+0.36(+6.15%)
Oct 15, 2021
6.070
6.200
5.850
5.850
88,617
-0.18(-2.99%)
Oct 14, 2021
6.420
6.420
6.020
6.030
131,213
-0.39(-6.07%)
Oct 13, 2021
6.070
6.500
6.070
6.420
158,577
+0.29(+4.73%)
Oct 12, 2021
6.050
6.200
6.010
6.130
118,145
+0.02(+0.33%)
Oct 11, 2021
6.070
6.212
5.980
6.110
45,943
+0.11(+1.83%)
Oct 08, 2021
6.240
6.294
5.966
6.000
92,349
-0.35(-5.51%)
Oct 07, 2021
6.060
6.570
6.060
6.350
164,497
+0.29(+4.79%)
Oct 06, 2021
5.830
6.290
5.810
6.060
130,697
+0.13(+2.19%)
Oct 05, 2021
6.520
6.545
5.860
5.930
211,533
-0.66(-10.02%)
Oct 04, 2021
6.730
6.850
6.500
6.590
103,107
-0.28(-4.08%)
Oct 01, 2021
6.790
6.900
6.620
6.870
74,118
-0.03(-0.43%)
Sep 30, 2021
6.790
6.970
6.726
6.900
101,990
+0.15(+2.22%)
Sep 29, 2021
7.130
7.130
6.610
6.750
182,394
-0.38(-5.33%)
Sep 28, 2021
6.990
7.200
6.881
7.130
136,431
+0.00(+0.00%)
Sep 27, 2021
7.150
7.220
6.860
7.130
234,654
-0.12(-1.66%)
Sep 24, 2021
7.340
7.420
7.110
7.250
310,032
-0.18(-2.42%)
Sep 23, 2021
7.230
7.610
7.100
7.430
270,241
+0.17(+2.34%)
Sep 22, 2021
7.590
7.740
7.070
7.260
419,168
-0.47(-6.08%)
Sep 21, 2021
7.050
8.180
7.030
7.730
1,245,371
+0.68(+9.65%)
Sep 20, 2021
7.350
7.450
7.020
7.050
214,445
-0.61(-7.96%)
Sep 17, 2021
7.150
7.920
7.120
7.660
509,330
+0.29(+3.93%)
Sep 16, 2021
6.760
7.450
6.710
7.370
886,332
+0.21(+2.93%)
Sep 15, 2021
6.460
8.435
6.180
7.160
8,144,511
+0.78(+12.23%)
Sep 14, 2021
7.000
7.030
6.360
6.380
568,994
-0.66(-9.38%)
Sep 13, 2021
7.650
7.763
6.960
7.040
623,095
-0.61(-7.97%)
Sep 10, 2021
8.300
8.340
7.650
7.650
432,084
-0.65(-7.83%)
Sep 09, 2021
8.260
8.560
8.050
8.300
253,905
+0.07(+0.85%)
Sep 08, 2021
8.510
8.560
8.110
8.230
307,947
+0.03(+0.37%)
Sep 07, 2021
9.180
9.450
8.034
8.200
745,105
-0.98(-10.68%)
Sep 03, 2021
9.950
9.950
9.130
9.180
409,574
-0.63(-6.42%)
Sep 02, 2021
9.550
9.920
9.400
9.810
420,485
+0.16(+1.66%)
Sep 01, 2021
9.490
9.760
9.210
9.650
412,612
+0.21(+2.22%)
Aug 31, 2021
10.32
10.32
9.320
9.440
911,749
-0.54(-5.41%)
Aug 30, 2021
9.810
11.16
9.700
9.980
2,217,389
+0.29(+2.99%)
Aug 27, 2021
9.150
9.980
8.900
9.690
1,347,166
+0.60(+6.60%)
Aug 26, 2021
9.650
9.790
8.980
9.090
808,192
-0.52(-5.41%)
Aug 25, 2021
10.05
10.08
9.300
9.610
522,928
-0.44(-4.38%)
Aug 24, 2021
9.250
10.23
9.000
10.05
1,088,822
+0.75(+8.06%)
Aug 23, 2021
9.310
9.500
8.810
9.300
1,221,911
-0.01(-0.11%)
Aug 20, 2021
8.980
9.581
8.945
9.310
874,853
+0.31(+3.44%)
Aug 19, 2021
10.03
10.38
8.860
9.000
1,372,753
-1.65(-15.49%)
Aug 18, 2021
9.540
11.16
9.521
10.65
3,019,763
+1.16(+12.22%)
Aug 17, 2021
10.34
10.92
9.360
9.490
2,854,605
-0.69(-6.78%)
Aug 16, 2021
11.74
12.15
10.17
10.18
1,884,657
-2.12(-17.24%)
Aug 13, 2021
13.36
13.36
12.00
12.30
3,073,644
-1.40(-10.22%)
Aug 12, 2021
16.20
16.41
12.66
13.70
18,992,068
+1.01(+7.96%)
Aug 11, 2021
12.06
15.50
12.00
12.69
21,671,358
+1.40(+12.40%)
Aug 10, 2021
12.01
16.10
10.61
11.29
31,500,354
+1.17(+11.56%)
Aug 09, 2021
8.600
10.85
8.410
10.12
14,549,374
+1.88(+22.82%)
Aug 06, 2021
8.330
8.880
7.700
8.240
2,980,428
+0.00(+0.00%)
Aug 05, 2021
8.600
9.290
8.150
8.240
1,378,640
-0.52(-5.94%)
Aug 04, 2021
9.000
9.440
7.900
8.760
5,060,941
-0.14(-1.57%)
Aug 03, 2021
9.220
10.90
8.650
8.900
15,711,592
+0.02(+0.23%)
Aug 02, 2021
7.640
10.80
7.610
8.880
33,384,920
+0.63(+7.64%)
Jul 30, 2021
6.340
10.25
6.250
8.250
110,110,240
+2.31(+38.89%)
Jul 29, 2021
5.590
6.490
5.570
5.940
4,391,995
+0.33(+5.79%)
Jul 28, 2021
5.860
5.990
5.560
5.615
921,421
-0.46(-7.50%)
Jul 27, 2021
6.280
7.470
6.040
6.070
14,807,408
-0.20(-3.19%)
Jul 26, 2021
5.280
6.390
5.280
6.270
5,621,767
+0.79(+14.42%)
Jul 23, 2021
5.980
6.650
5.300
5.480
4,366,598
-0.70(-11.33%)
Jul 22, 2021
6.040
6.690
5.630
6.180
2,704,751
+0.17(+2.83%)
Jul 21, 2021
5.820
6.860
5.800
6.010
3,100,343
+0.22(+3.80%)
Jul 20, 2021
6.890
7.710
5.700
5.790
4,726,389
-2.53(-30.41%)
Jul 19, 2021
5.580
10.19
5.490
8.320
31,509,288
+2.53(+43.70%)
Jul 16, 2021
5.580
6.350
5.500
5.790
3,511,339
+0.17(+3.02%)
Jul 15, 2021
6.270
7.759
5.270
5.620
7,786,631
-0.62(-9.94%)
Jul 14, 2021
6.350
7.290
5.560
6.240
11,142,537
-2.82(-31.13%)
Jul 13, 2021
3.910
11.54
3.900
9.060
211,464,864
+5.10(+128.79%)
Jul 12, 2021
4.040
4.170
3.910
3.960
82,874
-0.05(-1.25%)
Jul 09, 2021
3.860
4.060
3.860
4.010
78,274
+0.20(+5.25%)
Jul 08, 2021
3.640
3.990
3.620
3.810
191,791
+0.00(+0.00%)
Jul 07, 2021
3.920
3.920
3.650
3.810
84,010
-0.08(-2.06%)
Jul 06, 2021
3.890
3.910
3.850
3.890
24,666
-0.02(-0.51%)
Jul 02, 2021
4.020
4.030
3.850
3.910
52,264
-0.13(-3.22%)
Jul 01, 2021
4.160
4.160
4.010
4.040
64,360
-0.13(-3.12%)
Jun 30, 2021
4.270
4.270
4.000
4.170
94,188
-0.10(-2.34%)
Jun 29, 2021
4.130
4.370
4.090
4.270
253,274
+0.15(+3.64%)
Jun 28, 2021
4.000
4.300
4.000
4.120
265,531
+0.15(+3.78%)
Jun 25, 2021
4.090
4.120
3.960
3.970
130,513
-0.07(-1.73%)
Jun 24, 2021
3.950
4.150
3.870
4.040
316,896
+0.09(+2.28%)
Jun 23, 2021
3.800
4.030
3.800
3.950
60,236
+0.15(+3.95%)
Jun 22, 2021
3.810
3.870
3.760
3.800
70,979
-0.07(-1.81%)
Jun 21, 2021
4.100
4.100
3.800
3.870
80,386
-0.20(-4.91%)
Jun 18, 2021
3.990
4.250
3.910
4.070
70,182
+0.10(+2.52%)
Jun 17, 2021
3.970
4.090
3.970
3.970
29,063
-0.02(-0.50%)
Jun 16, 2021
4.020
4.051
3.860
3.990
41,821
-0.09(-2.21%)
Jun 15, 2021
4.260
4.260
4.021
4.080
60,640
-0.16(-3.77%)
Jun 14, 2021
4.250
4.350
4.150
4.240
68,724
+0.01(+0.24%)
Jun 11, 2021
4.130
4.319
4.130
4.230
71,641
+0.13(+3.17%)
Jun 10, 2021
4.320
4.330
4.090
4.100
102,618
-0.22(-5.09%)
Jun 09, 2021
4.420
4.460
4.260
4.320
218,192
-0.14(-3.14%)
Jun 08, 2021
4.610
4.850
4.250
4.460
431,990
-0.07(-1.55%)
Jun 07, 2021
4.030
4.640
3.960
4.530
1,208,270
+0.49(+12.13%)
Jun 04, 2021
3.950
4.400
3.810
4.040
612,473
+0.02(+0.50%)
Jun 03, 2021
3.660
4.260
3.600
4.020
505,909
+0.36(+9.84%)
Jun 02, 2021
3.570
3.740
3.570
3.660
78,152
+0.10(+2.81%)
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.