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
Broadway Fin Cp
(NQ:
BYFC
)
4.655
+0.135 (+2.99%)
Streaming Delayed Price
Updated: 10:50 AM EDT, May 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
1.640
1.644
1.590
1.590
30,679
-0.05(-3.05%)
Mar 30, 2022
1.630
1.650
1.590
1.640
62,955
+0.02(+1.23%)
Mar 29, 2022
1.590
1.660
1.580
1.620
29,491
+0.02(+1.25%)
Mar 28, 2022
1.610
1.670
1.580
1.600
14,630
-0.03(-1.84%)
Mar 25, 2022
1.670
1.690
1.590
1.630
296,403
-0.02(-1.21%)
Mar 24, 2022
1.630
1.658
1.585
1.650
24,314
+0.03(+1.85%)
Mar 23, 2022
1.570
1.640
1.570
1.620
32,699
+0.02(+1.25%)
Mar 22, 2022
1.550
1.660
1.550
1.600
231,418
+0.06(+3.90%)
Mar 21, 2022
1.580
1.590
1.530
1.540
51,816
-0.04(-2.53%)
Mar 18, 2022
1.580
1.610
1.570
1.580
161,074
-0.02(-1.25%)
Mar 17, 2022
1.550
1.600
1.550
1.600
81,766
+0.07(+4.58%)
Mar 16, 2022
1.480
1.650
1.460
1.530
210,756
+0.08(+5.52%)
Mar 15, 2022
1.460
1.490
1.435
1.450
134,694
-0.02(-1.02%)
Mar 14, 2022
1.520
1.520
1.460
1.465
33,743
-0.06(-4.25%)
Mar 11, 2022
1.520
1.540
1.500
1.530
24,883
+0.01(+0.66%)
Mar 10, 2022
1.550
1.598
1.490
1.520
43,003
-0.03(-1.94%)
Mar 09, 2022
1.480
1.560
1.480
1.550
28,538
+0.07(+4.73%)
Mar 08, 2022
1.500
1.500
1.460
1.480
34,066
-0.01(-0.67%)
Mar 07, 2022
1.550
1.550
1.487
1.490
70,286
-0.05(-3.25%)
Mar 04, 2022
1.600
1.632
1.510
1.540
150,123
-0.09(-5.52%)
Mar 03, 2022
1.600
1.660
1.600
1.630
34,407
+0.00(+0.00%)
Mar 02, 2022
1.670
1.670
1.621
1.630
13,339
+0.02(+1.24%)
Mar 01, 2022
1.690
1.690
1.580
1.610
75,891
-0.07(-4.17%)
Feb 28, 2022
1.620
1.700
1.620
1.680
50,862
+0.04(+2.44%)
Feb 25, 2022
1.630
1.670
1.610
1.640
52,113
+0.01(+0.61%)
Feb 24, 2022
1.620
1.680
1.570
1.630
96,053
-0.06(-3.55%)
Feb 23, 2022
1.650
1.690
1.641
1.690
54,468
+0.04(+2.42%)
Feb 22, 2022
1.670
1.680
1.620
1.650
66,467
-0.02(-1.20%)
Feb 18, 2022
1.670
0
-0.06(-3.47%)
Feb 17, 2022
1.780
1.780
1.720
1.730
41,602
-0.05(-2.81%)
Feb 16, 2022
1.730
1.785
1.730
1.780
36,739
+0.05(+2.89%)
Feb 15, 2022
1.730
1.790
1.720
1.730
55,240
+0.02(+1.17%)
Feb 14, 2022
1.740
1.765
1.710
1.710
52,920
-0.03(-1.72%)
Feb 11, 2022
1.800
1.800
1.720
1.740
136,421
-0.04(-2.25%)
Feb 10, 2022
1.790
1.820
1.755
1.780
324,675
-0.01(-0.56%)
Feb 09, 2022
1.750
1.800
1.750
1.790
251,469
+0.05(+2.87%)
Feb 08, 2022
1.750
1.781
1.730
1.740
280,330
-0.03(-1.69%)
Feb 07, 2022
1.810
1.810
1.710
1.770
519,892
-0.03(-1.67%)
Feb 04, 2022
1.800
1.815
1.760
1.800
391,163
-0.01(-0.55%)
Feb 03, 2022
1.820
1.810
1,337,164
-0.05(-2.69%)
Feb 02, 2022
1.870
1.920
1.780
1.860
599,206
-0.01(-0.53%)
Feb 01, 2022
1.920
2.088
1.860
1.870
3,564,207
-0.03(-1.58%)
Jan 31, 2022
1.900
1.860
1.900
80,698
+0.02(+1.06%)
Jan 28, 2022
1.920
1.950
1.860
1.880
252,630
-0.01(-0.53%)
Jan 27, 2022
2.000
2.100
1.860
1.890
505,338
-0.10(-5.03%)
Jan 26, 2022
2.000
2.050
1.935
1.990
107,941
-0.01(-0.50%)
Jan 25, 2022
1.980
2.050
1.950
2.000
68,812
-0.02(-0.99%)
Jan 24, 2022
2.010
2.050
1.910
2.020
75,350
-0.04(-1.94%)
Jan 21, 2022
2.110
2.140
2.030
2.060
69,655
-0.07(-3.29%)
Jan 20, 2022
2.230
2.230
2.120
2.130
349,162
-0.12(-5.33%)
Jan 19, 2022
2.310
2.313
2.200
2.250
40,145
-0.04(-1.75%)
Jan 18, 2022
2.340
2.340
2.280
2.290
37,594
-0.06(-2.55%)
Jan 14, 2022
2.350
0
+0.05(+2.17%)
Jan 13, 2022
2.240
2.360
2.240
2.300
208,310
+0.04(+1.77%)
Jan 12, 2022
2.340
2.340
2.260
2.260
81,096
-0.08(-3.42%)
Jan 11, 2022
2.350
2.360
2.320
2.340
45,084
-0.01(-0.43%)
Jan 10, 2022
2.460
2.460
2.300
2.350
98,609
-0.11(-4.47%)
Jan 07, 2022
2.360
2.470
2.360
2.460
48,669
+0.08(+3.36%)
Jan 06, 2022
2.320
2.440
2.230
2.380
34,920
+0.07(+3.03%)
Jan 05, 2022
2.350
2.441
2.240
2.310
178,795
-0.06(-2.53%)
Jan 04, 2022
2.340
2.400
2.340
2.370
39,837
+0.02(+0.85%)
Jan 03, 2022
2.350
2.400
2.280
2.350
103,616
+0.04(+1.73%)
Dec 31, 2021
2.380
2.380
2.260
2.310
109,305
-0.08(-3.35%)
Dec 30, 2021
2.360
2.458
2.330
2.390
41,249
+0.02(+0.84%)
Dec 29, 2021
2.430
2.430
2.330
2.370
30,674
-0.07(-2.87%)
Dec 28, 2021
2.460
2.500
2.340
2.440
100,188
-0.04(-1.61%)
Dec 27, 2021
2.600
2.600
2.450
2.480
96,110
-0.08(-3.13%)
Dec 23, 2021
2.440
2.705
2.370
2.560
161,009
+0.11(+4.49%)
Dec 22, 2021
2.480
2.510
2.360
2.450
98,393
-0.03(-1.21%)
Dec 21, 2021
2.600
2.600
2.420
2.480
140,182
-0.12(-4.62%)
Dec 20, 2021
2.400
2.630
2.380
2.600
374,877
-0.03(-1.14%)
Dec 17, 2021
2.530
3.500
2.470
2.630
2,739,650
+0.07(+2.73%)
Dec 16, 2021
2.770
2.800
2.500
2.560
515,268
-0.21(-7.58%)
Dec 15, 2021
2.560
2.790
2.500
2.770
56,338
+0.18(+6.95%)
Dec 14, 2021
2.570
2.620
2.565
2.590
27,975
-0.01(-0.38%)
Dec 13, 2021
2.600
2.690
2.570
2.600
40,242
-0.02(-0.76%)
Dec 10, 2021
2.540
2.790
2.540
2.620
47,982
+0.08(+3.15%)
Dec 09, 2021
2.610
2.620
2.520
2.540
28,700
-0.11(-4.15%)
Dec 08, 2021
2.650
2.720
2.550
2.650
9,044
-0.03(-1.12%)
Dec 07, 2021
2.570
2.700
2.570
2.680
22,534
+0.08(+3.08%)
Dec 06, 2021
2.490
2.610
2.450
2.600
23,406
+0.09(+3.59%)
Dec 03, 2021
2.590
2.600
2.440
2.510
79,919
-0.11(-4.20%)
Dec 02, 2021
2.630
2.670
2.521
2.620
41,338
-0.02(-0.76%)
Dec 01, 2021
2.640
2.790
2.640
2.640
161,985
+0.00(+0.00%)
Nov 30, 2021
2.450
2.720
2.450
2.640
65,423
+0.17(+6.88%)
Nov 29, 2021
2.480
2.550
2.470
2.470
39,551
-0.01(-0.40%)
Nov 26, 2021
2.540
2.570
2.450
2.480
31,570
-0.14(-5.34%)
Nov 24, 2021
2.540
2.630
2.500
2.620
40,820
+0.08(+3.15%)
Nov 23, 2021
2.610
2.620
2.520
2.540
21,207
-0.09(-3.42%)
Nov 22, 2021
2.550
2.688
2.511
2.630
33,616
+0.06(+2.33%)
Nov 19, 2021
2.580
2.660
2.430
2.570
70,137
-0.05(-1.91%)
Nov 18, 2021
2.660
2.620
2.590
2.620
33,967
-0.05(-1.87%)
Nov 17, 2021
2.810
2.810
2.660
2.670
22,070
-0.13(-4.64%)
Nov 16, 2021
2.820
2.820
2.735
2.800
36,278
+0.00(+0.00%)
Nov 15, 2021
2.750
2.810
2.750
2.800
53,572
+0.01(+0.36%)
Nov 12, 2021
2.770
2.830
2.750
2.790
24,946
+0.01(+0.36%)
Nov 11, 2021
2.800
2.840
2.780
2.780
24,325
-0.04(-1.42%)
Nov 10, 2021
2.800
2.820
53,612
+0.01(+0.36%)
Nov 09, 2021
2.880
2.895
2.780
2.810
16,753
-0.09(-3.10%)
Nov 08, 2021
2.800
2.920
2.780
2.900
37,528
+0.09(+3.20%)
Nov 05, 2021
2.870
2.880
2.760
2.810
46,154
-0.04(-1.40%)
Nov 04, 2021
2.820
2.890
2.780
2.850
64,946
+0.03(+1.06%)
Nov 03, 2021
2.810
2.880
2.720
2.820
104,573
-0.08(-2.76%)
Nov 02, 2021
2.950
2.950
2.868
2.900
46,383
-0.04(-1.36%)
Nov 01, 2021
3.000
2.980
2.922
2.940
83,376
-0.04(-1.34%)
Oct 29, 2021
2.930
3.000
2.890
2.980
42,945
+0.04(+1.36%)
Oct 28, 2021
2.890
2.990
2.890
2.940
36,473
+0.04(+1.38%)
Oct 27, 2021
2.970
3.000
2.900
2.900
124,973
-0.10(-3.33%)
Oct 26, 2021
2.920
3.000
3.000
117,123
+0.10(+3.45%)
Oct 25, 2021
2.950
3.050
2.879
2.900
350,375
-0.05(-1.69%)
Oct 22, 2021
3.040
3.190
2.880
2.950
956,429
-0.12(-3.91%)
Oct 21, 2021
3.120
3.150
2.960
3.070
55,367
-0.08(-2.54%)
Oct 20, 2021
3.020
3.150
3.020
3.150
42,661
+0.12(+3.96%)
Oct 19, 2021
3.160
3.180
3.000
3.030
88,756
-0.15(-4.72%)
Oct 18, 2021
3.170
3.200
3.110
3.180
44,193
-0.01(-0.31%)
Oct 15, 2021
3.060
3.200
3.060
3.190
80,200
+0.16(+5.28%)
Oct 14, 2021
3.120
3.184
3.030
3.030
39,170
-0.13(-4.11%)
Oct 13, 2021
3.130
3.200
3.090
3.160
82,221
+0.03(+0.96%)
Oct 12, 2021
3.080
3.140
3.080
3.130
67,059
+0.05(+1.62%)
Oct 11, 2021
3.180
3.180
3.040
3.080
66,045
-0.11(-3.45%)
Oct 08, 2021
3.150
3.200
3.130
3.190
23,268
+0.02(+0.63%)
Oct 07, 2021
3.230
3.300
3.090
3.170
75,715
-0.07(-2.16%)
Oct 06, 2021
3.170
3.309
3.120
3.240
34,807
+0.05(+1.57%)
Oct 05, 2021
3.190
3.400
3.030
3.190
398,930
-0.02(-0.62%)
Oct 04, 2021
3.370
3.370
3.210
3.210
40,654
-0.15(-4.46%)
Oct 01, 2021
3.290
3.450
3.253
3.360
254,972
+0.04(+1.20%)
Sep 30, 2021
3.350
3.400
3.310
3.320
54,766
-0.02(-0.60%)
Sep 29, 2021
3.330
3.390
3.270
3.340
36,256
+0.01(+0.30%)
Sep 28, 2021
3.320
3.410
3.200
3.330
120,641
-0.03(-0.89%)
Sep 27, 2021
3.520
3.560
3.360
3.360
493,885
-0.18(-5.08%)
Sep 24, 2021
3.600
3.670
3.450
3.540
152,043
-0.11(-3.01%)
Sep 23, 2021
3.500
3.670
3.460
3.650
59,473
+0.20(+5.80%)
Sep 22, 2021
3.490
3.550
3.420
3.450
86,530
-0.05(-1.43%)
Sep 21, 2021
3.580
3.651
3.500
3.500
60,150
-0.02(-0.57%)
Sep 20, 2021
3.509
3.787
3.380
3.520
298,896
-0.32(-8.33%)
Sep 17, 2021
4.050
4.280
3.840
3.840
749,033
-0.18(-4.48%)
Sep 16, 2021
3.820
4.140
3.820
4.020
325,374
+0.18(+4.69%)
Sep 15, 2021
3.660
3.840
3.590
3.840
93,228
+0.13(+3.50%)
Sep 14, 2021
3.810
3.870
3.660
3.710
109,789
-0.08(-2.11%)
Sep 13, 2021
3.760
3.950
3.716
3.790
146,488
+0.03(+0.80%)
Sep 10, 2021
3.720
3.830
3.660
3.760
114,352
+0.06(+1.62%)
Sep 09, 2021
3.630
3.860
3.610
3.700
131,879
+0.07(+1.93%)
Sep 08, 2021
3.710
3.710
3.470
3.630
109,223
-0.09(-2.42%)
Sep 07, 2021
3.750
3.850
3.700
3.720
106,856
-0.08(-2.11%)
Sep 03, 2021
3.780
4.000
3.550
3.800
216,320
-0.03(-0.78%)
Sep 02, 2021
3.790
3.880
3.660
3.830
145,592
+0.05(+1.32%)
Sep 01, 2021
3.650
3.840
3.600
3.780
224,804
+0.11(+3.00%)
Aug 31, 2021
3.710
3.770
3.600
3.670
337,767
-0.02(-0.54%)
Aug 30, 2021
3.520
3.890
3.410
3.690
551,702
+0.18(+5.13%)
Aug 27, 2021
3.380
3.720
3.370
3.510
420,433
+0.09(+2.63%)
Aug 26, 2021
3.370
3.481
3.310
3.420
171,934
+0.06(+1.79%)
Aug 25, 2021
3.250
3.490
3.220
3.360
267,063
+0.12(+3.70%)
Aug 24, 2021
3.170
3.260
3.120
3.240
83,223
+0.11(+3.51%)
Aug 23, 2021
3.070
3.180
3.070
3.130
67,719
+0.06(+1.95%)
Aug 20, 2021
2.920
3.140
2.900
3.070
126,976
+0.12(+4.07%)
Aug 19, 2021
3.080
3.140
2.900
2.950
137,431
-0.17(-5.45%)
Aug 18, 2021
3.020
3.210
3.000
3.120
170,306
+0.07(+2.30%)
Aug 17, 2021
3.190
3.250
3.010
3.050
407,982
-0.18(-5.57%)
Aug 16, 2021
3.340
3.380
3.200
3.230
130,020
-0.11(-3.29%)
Aug 13, 2021
3.410
3.450
3.290
3.340
160,367
-0.12(-3.47%)
Aug 12, 2021
3.500
3.570
3.380
3.460
207,790
-0.04(-1.14%)
Aug 11, 2021
3.460
3.590
3.280
3.500
544,890
+0.06(+1.74%)
Aug 10, 2021
3.220
3.500
3.150
3.440
616,304
+0.23(+7.17%)
Aug 09, 2021
2.990
3.410
2.990
3.210
741,490
+0.20(+6.64%)
Aug 06, 2021
3.070
3.070
2.920
3.010
1,148,151
-0.03(-0.99%)
Aug 05, 2021
2.960
3.110
2.950
3.040
315,146
+0.07(+2.36%)
Aug 04, 2021
2.890
3.000
2.890
2.970
321,729
+0.06(+2.06%)
Aug 03, 2021
2.920
3.000
2.860
2.910
414,281
-0.04(-1.36%)
Aug 02, 2021
3.000
3.080
2.900
2.950
189,287
-0.01(-0.34%)
Jul 30, 2021
2.900
3.010
2.890
2.960
188,709
+0.04(+1.37%)
Jul 29, 2021
2.920
3.030
2.890
2.920
335,540
-0.03(-1.02%)
Jul 28, 2021
2.910
2.980
2.840
2.950
236,744
+0.10(+3.51%)
Jul 27, 2021
2.840
2.880
2.800
2.850
105,591
+0.00(+0.00%)
Jul 26, 2021
2.890
3.000
2.800
2.850
188,926
-0.04(-1.38%)
Jul 23, 2021
2.980
2.980
2.850
2.890
222,985
-0.03(-1.03%)
Jul 22, 2021
3.100
3.121
2.920
2.920
259,621
-0.17(-5.50%)
Jul 21, 2021
3.040
3.240
2.961
3.090
167,816
+0.07(+2.32%)
Jul 20, 2021
2.900
3.070
2.890
3.020
235,387
+0.15(+5.23%)
Jul 19, 2021
2.960
2.990
2.860
2.870
227,204
-0.15(-4.97%)
Jul 16, 2021
3.160
3.200
3.010
3.020
140,392
-0.11(-3.51%)
Jul 15, 2021
3.150
3.320
3.020
3.130
362,870
-0.07(-2.19%)
Jul 14, 2021
3.440
3.650
3.140
3.200
1,036,687
-0.21(-6.16%)
Jul 13, 2021
3.230
3.490
3.180
3.410
738,310
+0.13(+3.96%)
Jul 12, 2021
3.190
3.325
3.110
3.280
540,136
+0.03(+0.92%)
Jul 09, 2021
3.070
3.300
2.910
3.250
3,955,398
+0.17(+5.52%)
Jul 08, 2021
2.950
3.580
2.850
3.080
23,426,464
+0.35(+12.82%)
Jul 07, 2021
2.730
2.870
2.690
2.730
395,458
+0.03(+1.11%)
Jul 06, 2021
2.700
2.720
2.650
2.700
126,968
-0.01(-0.37%)
Jul 02, 2021
2.720
2.780
2.690
2.710
205,724
+0.00(+0.00%)
Jul 01, 2021
2.660
2.740
2.660
2.710
156,498
+0.02(+0.74%)
Jun 30, 2021
2.680
2.770
2.650
2.690
184,368
-0.05(-1.82%)
Jun 29, 2021
2.780
2.780
2.690
2.740
220,879
-0.03(-1.08%)
Jun 28, 2021
2.730
2.940
2.730
2.770
901,121
+0.02(+0.73%)
Jun 25, 2021
2.730
2.820
2.730
2.750
500,835
+0.02(+0.73%)
Jun 24, 2021
2.580
2.880
2.580
2.730
1,313,136
+0.14(+5.41%)
Jun 23, 2021
2.530
2.650
2.530
2.590
338,166
+0.03(+1.17%)
Jun 22, 2021
2.450
2.570
2.420
2.560
631,934
+0.00(+0.00%)
Jun 21, 2021
2.380
2.610
2.330
2.560
1,361,688
+0.05(+1.99%)
Jun 18, 2021
2.740
2.820
2.420
2.510
2,707,814
-0.50(-16.61%)
Jun 17, 2021
3.300
3.420
2.711
3.010
5,476,095
-0.36(-10.68%)
Jun 16, 2021
3.270
3.650
3.167
3.370
2,974,606
+0.07(+2.12%)
Jun 15, 2021
3.400
3.490
3.100
3.300
4,053,658
-0.15(-4.35%)
Jun 14, 2021
3.070
3.950
2.920
3.450
12,255,399
+0.38(+12.38%)
Jun 11, 2021
2.620
3.550
2.540
3.070
9,629,987
+0.51(+19.92%)
Jun 10, 2021
2.690
2.690
2.530
2.560
379,100
-0.07(-2.66%)
Jun 09, 2021
2.850
2.850
2.600
2.630
668,461
-0.19(-6.74%)
Jun 08, 2021
2.900
2.910
2.700
2.820
1,759,115
+0.08(+2.92%)
Jun 07, 2021
2.640
2.830
2.630
2.740
1,604,790
+0.10(+3.79%)
Jun 04, 2021
2.680
2.740
2.620
2.640
319,057
+0.01(+0.38%)
Jun 03, 2021
2.640
2.730
2.550
2.630
1,227,209
+0.02(+0.77%)
Jun 02, 2021
2.530
2.800
2.530
2.610
862,585
+0.05(+1.95%)
Jun 01, 2021
2.440
2.620
2.400
2.560
409,108
+0.15(+6.22%)
May 28, 2021
2.360
2.450
2.290
2.410
188,318
+0.03(+1.26%)
May 27, 2021
2.450
2.470
2.357
2.380
246,949
-0.06(-2.46%)
May 26, 2021
2.300
2.450
2.240
2.440
700,715
+0.16(+7.02%)
May 25, 2021
2.190
2.300
2.150
2.280
417,003
+0.10(+4.59%)
May 24, 2021
2.190
2.270
2.150
2.180
434,955
-0.03(-1.36%)
May 21, 2021
2.250
2.449
2.130
2.210
1,558,314
-0.01(-0.45%)
May 20, 2021
2.160
2.520
2.160
2.220
2,783,965
+0.09(+4.23%)
May 19, 2021
2.100
2.180
2.050
2.130
230,925
+0.03(+1.43%)
May 18, 2021
2.100
2.160
2.095
2.100
45,818
+0.00(+0.00%)
May 17, 2021
2.110
2.200
2.100
2.100
141,797
-0.06(-2.78%)
May 14, 2021
2.070
2.190
2.060
2.160
318,136
+0.06(+2.86%)
May 13, 2021
2.100
2.160
2.050
2.100
231,068
+0.05(+2.44%)
May 12, 2021
1.800
2.090
1.786
2.050
517,053
+0.26(+14.53%)
May 11, 2021
1.790
1.810
1.770
1.790
59,414
-0.01(-0.56%)
May 10, 2021
1.860
1.860
1.800
1.800
84,820
-0.04(-2.17%)
May 07, 2021
1.830
1.865
1.808
1.840
134,251
+0.02(+1.10%)
May 06, 2021
1.880
1.890
1.760
1.820
148,581
-0.01(-0.55%)
May 05, 2021
1.910
1.948
1.800
1.830
404,819
-0.07(-3.68%)
May 04, 2021
2.080
2.090
1.900
1.900
475,012
-0.23(-10.80%)
May 03, 2021
2.130
2.160
2.110
2.130
119,672
+0.03(+1.43%)
Apr 30, 2021
2.110
2.160
2.076
2.100
59,500
-0.02(-0.94%)
Apr 29, 2021
2.150
2.170
2.120
2.120
76,815
-0.01(-0.47%)
Apr 28, 2021
2.220
2.240
2.130
2.130
280,589
-0.07(-3.18%)
Apr 27, 2021
2.110
2.250
2.080
2.200
504,119
+0.13(+6.28%)
Apr 26, 2021
2.090
2.130
2.010
2.070
236,958
+0.00(+0.00%)
Apr 23, 2021
2.000
2.110
2.000
2.070
302,900
+0.06(+2.99%)
Apr 22, 2021
2.010
2.080
1.990
2.010
87,862
-0.03(-1.47%)
Apr 21, 2021
2.000
2.050
1.980
2.040
166,497
-0.02(-0.97%)
Apr 20, 2021
2.000
2.100
1.980
2.060
426,626
+0.06(+3.00%)
Apr 19, 2021
2.070
2.080
1.990
2.000
145,306
-0.05(-2.44%)
Apr 16, 2021
2.050
2.080
2.000
2.050
164,600
+0.00(+0.00%)
Apr 15, 2021
2.090
2.090
2.020
2.050
141,588
+0.01(+0.49%)
Apr 14, 2021
2.140
2.140
1.990
2.040
628,475
-0.14(-6.42%)
Apr 13, 2021
2.180
2.230
2.110
2.180
511,106
-0.03(-1.36%)
Apr 12, 2021
2.310
2.310
2.180
2.210
134,098
-0.06(-2.64%)
Apr 09, 2021
2.240
2.290
2.190
2.270
292,100
+0.03(+1.34%)
Apr 08, 2021
2.300
2.300
2.200
2.240
144,891
-0.06(-2.61%)
Apr 07, 2021
2.270
2.350
2.250
2.300
269,921
+0.00(+0.00%)
Apr 06, 2021
2.340
2.360
2.270
2.300
235,322
-0.05(-2.13%)
Apr 05, 2021
2.330
2.370
2.260
2.350
342,222
+0.03(+1.29%)
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.