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
Goodfood Mkt Corp
(TSX:
FOOD
)
0.3300
+0.0300 (+10.00%)
Streaming Delayed Price
Updated: 1:56 PM EDT, May 10, 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 (%)
Jan 31, 2022
3.090
3.270
3.240
351,759
+0.17(+5.54%)
Jan 28, 2022
3.170
3.170
2.970
3.070
224,174
+0.02(+0.66%)
Jan 27, 2022
3.210
3.210
3.010
3.050
351,688
-0.16(-4.98%)
Jan 26, 2022
3.280
3.360
3.170
3.210
417,330
+0.01(+0.31%)
Jan 25, 2022
3.110
3.310
3.110
3.200
354,268
-0.07(-2.14%)
Jan 24, 2022
3.160
3.290
3.020
3.270
475,242
+0.01(+0.31%)
Jan 21, 2022
3.300
3.350
3.190
3.260
528,171
-0.16(-4.68%)
Jan 20, 2022
3.240
3.500
3.220
3.420
389,809
+0.14(+4.27%)
Jan 19, 2022
3.240
3.340
3.190
3.280
534,931
+0.02(+0.61%)
Jan 18, 2022
3.360
3.520
3.240
3.260
1,190,111
-0.42(-11.41%)
Jan 17, 2022
3.600
3.810
3.600
3.680
325,730
+0.11(+3.08%)
Jan 14, 2022
3.500
3.570
3.390
3.570
362,519
+0.04(+1.13%)
Jan 13, 2022
3.650
3.650
3.510
3.530
356,074
-0.13(-3.55%)
Jan 12, 2022
3.600
3.740
3.570
3.660
203,798
+0.08(+2.23%)
Jan 11, 2022
3.490
3.620
3.370
3.580
294,496
+0.03(+0.85%)
Jan 10, 2022
3.700
3.700
3.420
3.550
417,632
-0.11(-3.01%)
Jan 07, 2022
3.670
3.690
3.560
3.660
147,752
+0.01(+0.27%)
Jan 06, 2022
3.750
3.750
3.510
3.650
679,804
-0.13(-3.44%)
Jan 05, 2022
4.070
4.070
3.760
3.780
343,067
-0.27(-6.67%)
Jan 04, 2022
4.160
4.220
3.950
4.050
413,133
-0.02(-0.49%)
Dec 31, 2021
4.070
4.070
4.070
0
-0.06(-1.45%)
Dec 30, 2021
3.740
4.240
3.730
4.130
502,748
+0.38(+10.13%)
Dec 29, 2021
3.750
3.790
3.700
3.750
433,779
-0.03(-0.79%)
Dec 24, 2021
3.780
3.780
3.780
0
-0.17(-4.30%)
Dec 23, 2021
3.790
3.980
3.760
3.950
394,403
+0.18(+4.77%)
Dec 22, 2021
3.810
3.820
3.730
3.770
293,561
-0.05(-1.31%)
Dec 21, 2021
3.850
3.900
3.770
3.820
381,145
+0.02(+0.53%)
Dec 20, 2021
3.760
3.900
3.700
3.800
529,247
-0.18(-4.52%)
Dec 17, 2021
3.730
4.040
3.580
3.980
1,018,446
+0.22(+5.85%)
Dec 16, 2021
3.900
4.030
3.710
3.760
346,190
-0.09(-2.34%)
Dec 15, 2021
4.000
4.010
3.660
3.850
611,948
-0.19(-4.70%)
Dec 14, 2021
4.050
4.120
3.950
4.040
309,895
-0.03(-0.74%)
Dec 13, 2021
4.200
4.200
3.940
4.070
457,961
-0.15(-3.55%)
Dec 10, 2021
4.350
4.380
4.180
4.220
218,769
-0.08(-1.86%)
Dec 09, 2021
4.570
4.620
4.280
4.300
275,738
-0.31(-6.72%)
Dec 08, 2021
4.780
4.780
4.600
4.610
178,839
-0.12(-2.54%)
Dec 07, 2021
4.760
4.870
4.620
4.730
384,219
+0.10(+2.16%)
Dec 06, 2021
4.460
4.640
4.370
4.630
236,988
+0.19(+4.28%)
Dec 03, 2021
4.490
4.490
4.340
4.440
293,992
+0.07(+1.60%)
Dec 02, 2021
4.310
4.400
4.170
4.370
278,219
+0.03(+0.69%)
Dec 01, 2021
4.640
4.640
4.320
4.340
475,830
-0.09(-2.03%)
Nov 30, 2021
4.550
4.620
4.290
4.430
484,530
-0.19(-4.11%)
Nov 29, 2021
4.640
4.640
4.390
4.620
445,430
+0.10(+2.21%)
Nov 26, 2021
4.570
4.670
4.440
4.520
374,954
-0.10(-2.16%)
Nov 25, 2021
4.700
4.830
4.530
4.620
582,908
-0.04(-0.86%)
Nov 24, 2021
4.120
4.670
4.120
4.660
1,099,257
+0.57(+13.94%)
Nov 23, 2021
4.160
4.290
3.970
4.090
1,290,583
-0.15(-3.54%)
Nov 22, 2021
4.390
4.430
4.120
4.240
1,228,060
-0.15(-3.42%)
Nov 19, 2021
4.750
4.770
4.290
4.390
1,708,891
-0.41(-8.54%)
Nov 18, 2021
5.390
4.820
4.720
4.800
2,567,541
-0.50(-9.43%)
Nov 17, 2021
5.000
5.690
4.750
5.300
7,410,049
-1.90(-26.39%)
Nov 16, 2021
6.900
7.230
6.900
7.200
828,742
+0.30(+4.35%)
Nov 15, 2021
6.950
7.020
6.870
6.900
311,259
-0.03(-0.43%)
Nov 12, 2021
6.820
7.010
6.820
6.930
533,461
+0.10(+1.46%)
Nov 11, 2021
6.980
7.020
6.830
6.830
523,094
-0.13(-1.87%)
Nov 10, 2021
7.140
6.940
6.960
511,976
-0.23(-3.20%)
Nov 09, 2021
7.250
7.260
7.100
7.190
310,182
-0.12(-1.64%)
Nov 08, 2021
7.160
7.310
7.080
7.310
321,036
+0.16(+2.24%)
Nov 05, 2021
7.200
7.230
7.030
7.150
247,431
+0.00(+0.00%)
Nov 04, 2021
7.410
7.510
7.100
7.150
368,411
-0.24(-3.25%)
Nov 03, 2021
7.890
7.890
7.250
7.390
569,983
-0.50(-6.34%)
Nov 02, 2021
7.640
8.020
7.640
7.890
278,303
+0.23(+3.00%)
Nov 01, 2021
7.630
7.720
7.600
7.660
158,765
+0.06(+0.79%)
Oct 29, 2021
7.770
7.780
7.560
7.600
225,975
-0.18(-2.31%)
Oct 28, 2021
7.680
7.890
7.660
7.780
240,825
+0.10(+1.30%)
Oct 27, 2021
7.800
7.850
7.540
7.680
310,488
-0.14(-1.79%)
Oct 26, 2021
7.900
7.820
199,291
-0.11(-1.39%)
Oct 25, 2021
8.020
8.040
7.900
7.930
167,719
-0.03(-0.38%)
Oct 22, 2021
8.130
8.150
7.900
7.960
270,712
-0.16(-1.97%)
Oct 21, 2021
8.150
8.270
8.040
8.120
393,541
-0.08(-0.98%)
Oct 20, 2021
8.330
8.400
8.200
8.200
382,567
-0.22(-2.61%)
Oct 19, 2021
8.610
8.620
8.350
8.420
303,884
-0.08(-0.94%)
Oct 18, 2021
8.840
8.840
8.500
8.500
430,427
-0.46(-5.13%)
Oct 15, 2021
9.010
9.130
8.930
8.960
390,016
-0.04(-0.44%)
Oct 14, 2021
9.110
9.190
8.970
9.000
118,190
-0.04(-0.44%)
Oct 13, 2021
8.990
9.230
8.920
9.040
233,475
+0.11(+1.23%)
Oct 12, 2021
8.910
9.010
8.900
8.930
131,230
-0.06(-0.67%)
Oct 08, 2021
8.990
8.990
8.990
0
+0.00(+0.00%)
Oct 07, 2021
8.810
9.250
8.810
8.990
190,086
+0.08(+0.90%)
Oct 06, 2021
8.800
8.960
8.520
8.910
275,354
+0.02(+0.22%)
Oct 05, 2021
8.950
8.950
8.800
8.890
141,806
-0.01(-0.11%)
Oct 04, 2021
9.040
9.180
8.820
8.900
250,969
-0.14(-1.55%)
Oct 01, 2021
8.880
9.060
8.750
9.040
145,858
+0.18(+2.03%)
Sep 30, 2021
8.850
8.930
8.800
8.860
140,793
-0.04(-0.45%)
Sep 29, 2021
8.900
9.000
8.800
8.900
132,883
+0.00(+0.00%)
Sep 28, 2021
9.220
9.220
8.790
8.900
161,381
-0.28(-3.05%)
Sep 27, 2021
8.890
9.260
8.880
9.180
165,924
+0.25(+2.80%)
Sep 24, 2021
9.060
9.060
8.880
8.930
134,825
-0.19(-2.08%)
Sep 23, 2021
9.260
9.370
9.110
9.120
99,433
-0.11(-1.19%)
Sep 22, 2021
9.090
9.240
9.080
9.230
105,167
+0.20(+2.21%)
Sep 21, 2021
8.850
9.070
8.790
9.030
113,198
+0.16(+1.80%)
Sep 20, 2021
8.850
8.960
8.750
8.870
197,697
-0.25(-2.74%)
Sep 17, 2021
9.120
9.280
9.100
9.120
213,595
-0.06(-0.65%)
Sep 16, 2021
9.620
9.620
9.180
9.180
270,330
-0.48(-4.97%)
Sep 15, 2021
9.860
9.860
9.620
9.660
188,030
-0.20(-2.03%)
Sep 14, 2021
9.850
9.990
9.780
9.860
156,680
-0.02(-0.20%)
Sep 13, 2021
9.850
10.00
9.400
9.880
402,354
+0.00(+0.00%)
Sep 10, 2021
9.990
10.00
9.800
9.880
339,736
-0.04(-0.40%)
Sep 09, 2021
9.990
10.11
9.900
9.920
286,396
-0.06(-0.60%)
Sep 08, 2021
10.06
10.13
9.880
9.980
354,986
-0.11(-1.09%)
Sep 07, 2021
9.950
10.15
9.810
10.09
387,355
+0.12(+1.20%)
Sep 03, 2021
9.970
9.970
9.970
0
+0.00(+0.00%)
Sep 02, 2021
9.900
10.02
9.780
9.970
215,158
-0.03(-0.30%)
Sep 01, 2021
9.860
10.01
9.770
10.00
175,917
+0.16(+1.63%)
Aug 31, 2021
9.810
9.900
9.720
9.840
208,768
+0.01(+0.10%)
Aug 30, 2021
9.860
10.00
9.740
9.830
168,632
+0.03(+0.31%)
Aug 27, 2021
9.720
9.930
9.700
9.800
131,201
+0.07(+0.72%)
Aug 26, 2021
9.820
9.910
9.600
9.730
291,899
-0.31(-3.09%)
Aug 25, 2021
10.26
10.29
9.810
10.04
295,248
-0.27(-2.62%)
Aug 24, 2021
10.06
10.40
10.02
10.31
150,385
+0.29(+2.89%)
Aug 23, 2021
9.940
10.17
9.920
10.02
145,065
+0.10(+1.01%)
Aug 20, 2021
9.820
9.980
9.580
9.920
157,418
+0.10(+1.02%)
Aug 19, 2021
9.980
10.05
9.790
9.820
131,202
-0.23(-2.29%)
Aug 18, 2021
9.800
10.30
9.780
10.05
211,469
+0.23(+2.34%)
Aug 17, 2021
9.850
9.910
9.780
9.820
196,161
-0.18(-1.80%)
Aug 16, 2021
9.990
10.01
9.850
10.00
117,544
-0.06(-0.60%)
Aug 13, 2021
9.900
10.16
9.750
10.06
157,597
+0.14(+1.41%)
Aug 12, 2021
10.17
10.17
9.820
9.920
233,658
-0.30(-2.94%)
Aug 11, 2021
10.54
10.61
10.21
10.22
169,270
-0.30(-2.85%)
Aug 10, 2021
10.73
10.89
10.51
10.52
203,157
-0.22(-2.05%)
Aug 09, 2021
10.54
10.87
10.35
10.74
301,578
+0.12(+1.13%)
Aug 06, 2021
10.12
10.66
10.12
10.62
427,559
+0.56(+5.57%)
Aug 05, 2021
9.750
10.06
9.650
10.06
232,606
+0.30(+3.07%)
Aug 04, 2021
9.800
9.880
9.690
9.760
151,824
-0.05(-0.51%)
Aug 03, 2021
9.990
9.990
9.700
9.810
185,924
-0.02(-0.20%)
Jul 30, 2021
9.830
9.830
9.830
0
+0.23(+2.40%)
Jul 29, 2021
9.510
9.740
9.320
9.600
244,164
+0.12(+1.27%)
Jul 28, 2021
9.480
9.810
9.350
9.480
191,221
+0.08(+0.85%)
Jul 27, 2021
9.490
9.490
9.310
9.400
181,349
-0.11(-1.16%)
Jul 26, 2021
9.800
9.840
9.450
9.510
229,575
-0.28(-2.86%)
Jul 23, 2021
9.990
10.09
9.730
9.790
363,931
-0.21(-2.10%)
Jul 22, 2021
9.710
10.11
9.610
10.00
353,547
+0.28(+2.88%)
Jul 21, 2021
9.430
9.810
9.200
9.720
325,437
+0.35(+3.74%)
Jul 20, 2021
9.260
9.460
9.050
9.370
199,117
+0.12(+1.30%)
Jul 19, 2021
9.080
9.390
8.980
9.250
259,570
-0.12(-1.28%)
Jul 16, 2021
9.850
9.880
9.340
9.370
322,122
-0.42(-4.29%)
Jul 15, 2021
9.980
10.08
9.630
9.790
492,649
-0.19(-1.90%)
Jul 14, 2021
10.38
10.38
9.930
9.980
559,952
-0.41(-3.95%)
Jul 13, 2021
10.00
10.65
9.880
10.39
934,330
+0.42(+4.21%)
Jul 12, 2021
9.000
10.07
8.710
9.970
1,015,285
+0.97(+10.78%)
Jul 09, 2021
9.170
9.330
8.970
9.000
431,827
-0.15(-1.64%)
Jul 08, 2021
8.520
9.430
8.440
9.150
1,149,751
+0.38(+4.33%)
Jul 07, 2021
7.650
8.920
7.630
8.770
1,689,650
+0.97(+12.44%)
Jul 06, 2021
7.760
7.800
7.640
7.800
269,984
+0.03(+0.39%)
Jul 05, 2021
7.820
7.870
7.700
7.770
141,059
-0.01(-0.13%)
Jul 02, 2021
7.650
7.780
7.520
7.780
289,444
+0.11(+1.43%)
Jun 30, 2021
7.670
7.670
7.670
0
-0.19(-2.42%)
Jun 29, 2021
7.420
7.860
7.420
7.860
496,130
+0.44(+5.93%)
Jun 28, 2021
7.500
7.560
7.360
7.420
164,805
-0.06(-0.80%)
Jun 25, 2021
7.490
7.530
7.300
7.480
275,922
-0.05(-0.66%)
Jun 24, 2021
7.460
7.600
7.450
7.530
245,460
+0.10(+1.35%)
Jun 23, 2021
7.390
7.460
7.320
7.430
241,633
+0.04(+0.54%)
Jun 22, 2021
7.240
7.430
7.240
7.390
158,423
+0.12(+1.65%)
Jun 21, 2021
7.320
7.420
7.180
7.270
233,364
-0.07(-0.95%)
Jun 18, 2021
7.350
7.460
7.320
7.340
160,288
-0.03(-0.41%)
Jun 17, 2021
7.430
7.570
7.340
7.370
215,558
-0.09(-1.21%)
Jun 16, 2021
7.700
7.700
7.280
7.460
372,303
-0.23(-2.99%)
Jun 15, 2021
7.940
7.940
7.680
7.690
145,874
-0.12(-1.54%)
Jun 14, 2021
7.740
7.930
7.740
7.810
168,218
+0.02(+0.26%)
Jun 11, 2021
7.750
7.810
7.690
7.790
295,635
+0.07(+0.91%)
Jun 10, 2021
7.890
7.950
7.600
7.720
452,146
-0.19(-2.40%)
Jun 09, 2021
8.250
8.260
7.900
7.910
765,936
-0.30(-3.65%)
Jun 08, 2021
8.150
8.250
8.100
8.210
222,381
+0.14(+1.73%)
Jun 07, 2021
7.940
8.120
7.850
8.070
334,684
+0.11(+1.38%)
Jun 04, 2021
8.050
8.210
7.850
7.960
509,614
-0.06(-0.75%)
Jun 03, 2021
7.910
8.080
7.850
8.020
183,491
+0.02(+0.25%)
Jun 02, 2021
8.100
8.100
7.800
8.000
318,118
-0.03(-0.37%)
Jun 01, 2021
7.960
8.060
7.830
8.030
338,367
+0.21(+2.69%)
May 31, 2021
8.310
8.360
7.810
7.820
397,998
-0.43(-5.21%)
May 28, 2021
7.830
8.350
7.830
8.250
551,083
+0.46(+5.91%)
May 27, 2021
7.810
7.850
7.490
7.790
334,412
+0.02(+0.26%)
May 26, 2021
7.570
7.800
7.380
7.770
233,096
+0.35(+4.72%)
May 25, 2021
7.250
7.570
7.250
7.420
239,342
+0.23(+3.20%)
May 21, 2021
7.190
7.190
7.190
0
-0.08(-1.10%)
May 20, 2021
7.030
7.280
7.030
7.270
180,408
+0.15(+2.11%)
May 19, 2021
7.060
7.120
6.980
7.120
159,402
-0.03(-0.42%)
May 18, 2021
7.130
7.240
7.070
7.150
145,280
-0.01(-0.14%)
May 17, 2021
7.210
7.360
7.140
7.160
114,298
-0.02(-0.28%)
May 14, 2021
7.020
7.250
6.920
7.180
142,642
+0.17(+2.43%)
May 13, 2021
7.450
7.490
6.960
7.010
341,951
-0.38(-5.14%)
May 12, 2021
7.290
7.450
7.270
7.390
304,056
+0.02(+0.27%)
May 11, 2021
7.480
7.500
7.220
7.370
330,919
-0.23(-3.03%)
May 10, 2021
7.720
7.740
7.580
7.600
240,576
-0.12(-1.55%)
May 07, 2021
7.550
7.790
7.550
7.720
183,281
+0.13(+1.71%)
May 06, 2021
7.810
7.930
7.580
7.590
379,612
-0.25(-3.19%)
May 05, 2021
7.740
7.940
7.650
7.840
324,410
+0.12(+1.55%)
May 04, 2021
8.130
8.130
7.580
7.720
681,839
-0.38(-4.69%)
May 03, 2021
7.890
8.220
7.890
8.100
686,250
+0.24(+3.05%)
Apr 30, 2021
8.200
8.240
7.800
7.860
765,369
-0.37(-4.50%)
Apr 29, 2021
8.390
8.520
8.230
8.230
363,546
-0.09(-1.08%)
Apr 28, 2021
8.150
8.350
8.020
8.320
519,387
+0.14(+1.71%)
Apr 27, 2021
8.250
8.270
8.180
8.180
105,365
-0.07(-0.85%)
Apr 26, 2021
8.230
8.300
8.160
8.250
142,717
+0.07(+0.86%)
Apr 23, 2021
8.190
8.210
8.100
8.180
136,109
+0.04(+0.49%)
Apr 22, 2021
8.190
8.360
8.140
8.140
151,600
-0.04(-0.49%)
Apr 21, 2021
8.020
8.280
8.010
8.180
171,972
+0.07(+0.86%)
Apr 20, 2021
8.200
8.260
8.040
8.110
203,707
-0.12(-1.46%)
Apr 19, 2021
8.650
8.670
8.140
8.230
385,703
-0.40(-4.63%)
Apr 16, 2021
8.620
8.800
8.510
8.630
345,180
+0.13(+1.53%)
Apr 15, 2021
8.560
8.620
8.350
8.500
305,013
+0.01(+0.12%)
Apr 14, 2021
8.630
8.700
8.380
8.490
342,832
-0.07(-0.82%)
Apr 13, 2021
8.310
8.600
8.170
8.560
620,071
+0.20(+2.39%)
Apr 12, 2021
8.480
8.480
8.160
8.360
500,786
-0.15(-1.76%)
Apr 09, 2021
8.620
8.630
8.310
8.510
422,683
+0.11(+1.31%)
Apr 08, 2021
8.100
8.670
8.100
8.400
1,181,857
+0.32(+3.96%)
Apr 07, 2021
8.840
9.100
8.020
8.080
1,689,714
-0.41(-4.83%)
Apr 06, 2021
8.630
8.630
8.450
8.490
310,540
-0.09(-1.05%)
Apr 05, 2021
8.660
8.740
8.520
8.580
321,285
-0.08(-0.92%)
Apr 01, 2021
8.660
8.660
8.660
0
-0.01(-0.12%)
Mar 31, 2021
8.570
8.830
8.450
8.670
264,106
+0.27(+3.21%)
Mar 30, 2021
8.170
8.540
8.170
8.400
244,198
+0.28(+3.45%)
Mar 29, 2021
8.330
8.550
8.080
8.120
296,270
-0.16(-1.93%)
Mar 26, 2021
8.600
8.650
8.220
8.280
355,163
-0.25(-2.93%)
Mar 25, 2021
8.330
8.580
8.180
8.530
252,171
+0.17(+2.03%)
Mar 24, 2021
8.700
8.900
8.350
8.360
321,730
-0.34(-3.91%)
Mar 23, 2021
8.900
9.000
8.650
8.700
230,400
-0.25(-2.79%)
Mar 22, 2021
9.070
9.070
8.800
8.950
280,391
-0.06(-0.67%)
Mar 19, 2021
8.850
9.120
8.670
9.010
411,952
+0.13(+1.46%)
Mar 18, 2021
9.250
9.250
8.850
8.880
426,772
-0.39(-4.21%)
Mar 17, 2021
9.240
9.340
8.960
9.270
441,025
-0.01(-0.11%)
Mar 16, 2021
9.600
9.600
9.230
9.280
335,395
-0.15(-1.59%)
Mar 15, 2021
9.680
9.820
9.370
9.430
431,452
-0.21(-2.18%)
Mar 12, 2021
10.30
10.30
9.580
9.640
797,021
-0.64(-6.23%)
Mar 11, 2021
10.00
10.35
9.840
10.28
786,476
+0.50(+5.11%)
Mar 10, 2021
9.850
9.900
9.580
9.780
649,571
+0.17(+1.77%)
Mar 09, 2021
9.610
9.910
9.440
9.610
484,806
+0.38(+4.12%)
Mar 08, 2021
9.240
9.680
9.200
9.230
343,726
-0.16(-1.70%)
Mar 05, 2021
9.270
9.470
8.860
9.390
723,733
+0.20(+2.18%)
Mar 04, 2021
9.820
10.10
8.840
9.190
1,266,728
-0.89(-8.83%)
Mar 03, 2021
10.86
11.04
9.950
10.08
683,816
-0.82(-7.52%)
Mar 02, 2021
11.46
11.46
10.82
10.90
369,961
-0.34(-3.02%)
Mar 01, 2021
11.34
11.50
11.05
11.24
578,773
+0.23(+2.09%)
Feb 26, 2021
10.35
11.03
10.20
11.01
593,613
+0.59(+5.66%)
Feb 25, 2021
11.00
11.24
10.39
10.42
500,701
-0.40(-3.70%)
Feb 24, 2021
10.60
10.96
10.42
10.82
598,840
+0.01(+0.09%)
Feb 23, 2021
10.81
11.08
10.31
10.81
718,699
-0.41(-3.65%)
Feb 22, 2021
11.75
11.90
11.15
11.22
494,215
-0.53(-4.51%)
Feb 19, 2021
11.50
11.85
11.35
11.75
430,533
+0.46(+4.07%)
Feb 18, 2021
11.41
11.43
11.00
11.29
710,911
-0.16(-1.40%)
Feb 17, 2021
12.14
12.17
11.28
11.45
872,631
-0.67(-5.53%)
Feb 16, 2021
12.16
12.50
12.05
12.12
615,702
+0.10(+0.83%)
Feb 12, 2021
12.02
12.02
12.02
0
-0.10(-0.83%)
Feb 11, 2021
11.99
12.25
11.76
12.12
639,269
+0.33(+2.80%)
Feb 10, 2021
12.16
12.22
11.78
11.79
902,481
-0.34(-2.80%)
Feb 09, 2021
12.21
12.30
12.03
12.13
734,763
-0.14(-1.14%)
Feb 08, 2021
12.44
12.71
12.24
12.27
691,807
-0.08(-0.65%)
Feb 05, 2021
12.60
12.60
12.06
12.35
1,092,279
-0.15(-1.20%)
Feb 04, 2021
12.65
12.97
12.27
12.50
1,531,823
-0.57(-4.36%)
Feb 03, 2021
12.94
13.39
12.79
13.07
785,865
+0.28(+2.19%)
Feb 02, 2021
12.59
12.92
12.31
12.79
750,894
+0.49(+3.98%)
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.