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
Encore Energy Corp
(TSV:
EU
)
6.580
+0.090 (+1.39%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 28, 2023
2.750
2.950
2.720
2.950
410,740
+0.20(+7.27%)
Apr 27, 2023
2.740
2.800
2.640
2.750
229,030
+0.09(+3.38%)
Apr 26, 2023
2.550
2.710
2.480
2.660
135,363
+0.15(+5.98%)
Apr 25, 2023
2.470
2.520
2.420
2.510
178,628
+0.04(+1.62%)
Apr 24, 2023
2.550
2.550
2.470
2.470
141,159
-0.14(-5.36%)
Apr 21, 2023
2.500
2.610
2.490
2.610
92,893
+0.13(+5.24%)
Apr 20, 2023
2.600
2.610
2.480
2.480
98,548
-0.03(-1.20%)
Apr 19, 2023
2.500
2.550
2.480
2.510
118,765
-0.01(-0.40%)
Apr 18, 2023
2.540
2.620
2.500
2.520
91,859
-0.10(-3.82%)
Apr 17, 2023
2.560
2.620
2.510
2.620
144,414
+0.05(+1.95%)
Apr 14, 2023
2.700
2.720
2.550
2.570
153,798
-0.15(-5.51%)
Apr 13, 2023
2.610
2.770
2.610
2.720
133,579
+0.07(+2.64%)
Apr 12, 2023
2.730
2.770
2.650
2.650
103,414
-0.10(-3.64%)
Apr 11, 2023
2.750
2.800
2.720
2.750
123,413
+0.00(+0.00%)
Apr 10, 2023
2.820
2.820
2.720
2.750
69,234
-0.05(-1.79%)
Apr 06, 2023
2.800
0
+0.05(+1.82%)
Apr 05, 2023
2.930
2.930
2.745
2.750
68,933
-0.18(-6.14%)
Apr 04, 2023
2.830
2.930
2.750
2.930
123,410
+0.04(+1.38%)
Apr 03, 2023
3.060
3.060
2.860
2.890
142,601
-0.05(-1.70%)
Mar 31, 2023
2.860
3.100
2.815
2.940
741,188
+0.06(+2.08%)
Mar 30, 2023
2.970
2.980
2.845
2.880
83,345
-0.07(-2.37%)
Mar 29, 2023
3.070
3.070
2.890
2.950
130,013
-0.02(-0.67%)
Mar 28, 2023
2.820
2.980
2.820
2.970
185,589
+0.17(+6.07%)
Mar 27, 2023
2.650
2.900
2.650
2.800
131,167
+0.10(+3.70%)
Mar 24, 2023
2.640
2.730
2.590
2.700
115,418
+0.05(+1.89%)
Mar 23, 2023
2.630
2.760
2.630
2.650
127,382
+0.04(+1.53%)
Mar 22, 2023
2.720
2.750
2.600
2.610
137,124
+0.01(+0.38%)
Mar 21, 2023
2.750
2.770
2.600
2.600
181,943
-0.07(-2.62%)
Mar 20, 2023
2.740
2.860
2.660
2.670
130,676
-0.12(-4.30%)
Mar 17, 2023
2.870
2.870
2.730
2.790
248,869
-0.01(-0.36%)
Mar 16, 2023
2.740
2.850
2.600
2.800
294,860
+0.12(+4.48%)
Mar 15, 2023
2.660
2.680
2.480
2.680
498,772
+0.03(+1.13%)
Mar 14, 2023
2.590
2.680
2.560
2.650
231,247
+0.15(+6.00%)
Mar 13, 2023
2.590
2.630
2.440
2.500
343,840
-0.08(-3.10%)
Mar 10, 2023
2.770
2.800
2.560
2.580
465,449
-0.15(-5.49%)
Mar 09, 2023
2.870
2.900
2.730
2.730
159,994
-0.08(-2.85%)
Mar 08, 2023
2.860
2.940
2.810
2.810
111,823
-0.04(-1.40%)
Mar 07, 2023
2.980
3.010
2.825
2.850
271,677
-0.14(-4.68%)
Mar 06, 2023
3.110
3.110
2.975
2.990
231,170
-0.11(-3.55%)
Mar 03, 2023
3.100
3.135
3.080
3.100
135,688
+0.03(+0.98%)
Mar 02, 2023
3.220
3.220
3.070
3.070
98,646
-0.13(-4.06%)
Mar 01, 2023
3.150
3.220
3.110
3.200
161,958
+0.05(+1.59%)
Feb 28, 2023
3.120
3.200
3.090
3.150
246,041
+0.05(+1.61%)
Feb 27, 2023
3.170
3.240
3.080
3.100
267,093
-0.05(-1.59%)
Feb 24, 2023
3.180
3.240
3.140
3.150
73,509
-0.05(-1.56%)
Feb 23, 2023
3.160
3.260
3.110
3.200
73,746
+0.05(+1.59%)
Feb 22, 2023
3.130
3.250
3.100
3.150
416,498
+0.00(+0.00%)
Feb 21, 2023
3.300
3.370
3.150
3.150
349,780
-0.15(-4.55%)
Feb 17, 2023
3.300
0
+0.00(+0.00%)
Feb 16, 2023
3.250
3.350
3.120
3.300
132,474
+0.05(+1.54%)
Feb 15, 2023
3.100
3.300
3.100
3.250
201,192
+0.05(+1.56%)
Feb 14, 2023
3.130
3.210
3.080
3.200
218,074
+0.10(+3.23%)
Feb 13, 2023
3.120
3.140
3.050
3.100
211,405
+0.00(+0.00%)
Feb 10, 2023
3.130
3.180
3.070
3.100
361,082
-0.02(-0.64%)
Feb 09, 2023
3.290
3.320
3.120
3.120
312,486
-0.07(-2.19%)
Feb 08, 2023
3.290
3.300
3.110
3.190
164,694
+0.01(+0.31%)
Feb 07, 2023
3.090
3.230
3.080
3.180
112,252
+0.12(+3.92%)
Feb 06, 2023
3.200
3.260
3.060
3.060
150,854
-0.14(-4.38%)
Feb 03, 2023
3.400
3.410
3.200
3.200
249,732
-0.22(-6.43%)
Feb 02, 2023
3.460
3.580
3.330
3.420
202,011
+0.02(+0.59%)
Feb 01, 2023
3.300
3.430
3.270
3.400
140,623
+0.07(+2.10%)
Jan 31, 2023
3.500
3.520
3.250
3.330
491,128
-0.11(-3.20%)
Jan 30, 2023
3.450
3.580
3.420
3.440
272,082
+0.03(+0.88%)
Jan 27, 2023
3.330
3.550
3.330
3.410
161,166
+0.08(+2.40%)
Jan 26, 2023
3.360
3.420
3.290
3.330
449,255
+0.03(+0.91%)
Jan 25, 2023
3.150
3.390
3.140
3.300
985,946
-0.31(-8.59%)
Jan 24, 2023
3.690
3.710
3.600
3.610
133,810
-0.04(-1.10%)
Jan 23, 2023
3.770
3.810
3.645
3.650
196,883
-0.02(-0.54%)
Jan 20, 2023
3.570
3.720
3.520
3.670
214,997
+0.14(+3.97%)
Jan 19, 2023
3.580
3.740
3.520
3.530
87,214
-0.08(-2.22%)
Jan 18, 2023
3.700
3.820
3.570
3.610
283,953
-0.05(-1.37%)
Jan 17, 2023
3.660
3.730
3.570
3.660
261,421
-0.02(-0.54%)
Jan 16, 2023
3.750
3.770
3.660
3.680
36,450
-0.11(-2.90%)
Jan 13, 2023
3.770
3.790
3.550
3.790
336,765
+0.00(+0.00%)
Jan 12, 2023
3.660
3.790
3.550
3.790
280,905
+0.23(+6.46%)
Jan 11, 2023
3.660
3.710
3.550
3.560
157,287
+0.02(+0.56%)
Jan 10, 2023
3.510
3.600
3.400
3.540
139,367
+0.03(+0.85%)
Jan 09, 2023
3.320
3.580
3.320
3.510
383,696
+0.24(+7.34%)
Jan 06, 2023
3.190
3.280
3.070
3.270
205,367
+0.18(+5.83%)
Jan 05, 2023
3.120
3.190
3.040
3.090
121,149
-0.01(-0.32%)
Jan 04, 2023
3.190
3.200
3.060
3.100
136,393
+0.03(+0.98%)
Jan 03, 2023
3.200
3.200
3.070
3.070
177,376
-0.13(-4.06%)
Dec 30, 2022
3.200
0
+0.00(+0.00%)
Dec 29, 2022
3.270
3.330
3.180
3.200
198,172
-0.01(-0.31%)
Dec 28, 2022
3.310
3.410
3.210
3.210
201,801
-0.08(-2.43%)
Dec 23, 2022
3.290
0
+0.09(+2.81%)
Dec 22, 2022
3.190
3.200
3.040
3.200
108,021
+0.05(+1.59%)
Dec 21, 2022
3.200
3.290
3.150
3.150
70,165
-0.02(-0.63%)
Dec 20, 2022
3.070
3.200
3.070
3.170
91,780
+0.07(+2.26%)
Dec 19, 2022
3.330
3.330
3.060
3.100
81,556
-0.20(-6.06%)
Dec 16, 2022
3.230
3.300
3.190
3.300
65,440
+0.06(+1.85%)
Dec 15, 2022
3.200
3.260
3.150
3.240
134,915
+0.02(+0.62%)
Dec 14, 2022
3.310
3.320
3.200
3.220
65,461
-0.16(-4.73%)
Dec 13, 2022
3.400
3.430
3.230
3.380
97,536
+0.08(+2.42%)
Dec 12, 2022
3.330
3.410
3.240
3.300
147,355
+0.06(+1.85%)
Dec 09, 2022
3.260
3.310
3.210
3.240
55,007
+0.02(+0.62%)
Dec 08, 2022
3.220
3.230
3.120
3.220
476,038
+0.19(+6.27%)
Dec 07, 2022
3.120
3.210
3.030
3.030
250,272
+0.01(+0.33%)
Dec 06, 2022
3.110
3.160
2.920
3.020
198,802
-0.04(-1.31%)
Dec 05, 2022
3.390
3.390
3.040
3.060
122,216
-0.27(-8.11%)
Dec 02, 2022
3.300
3.340
3.280
3.330
21,956
+0.00(+0.00%)
Dec 01, 2022
3.470
3.590
3.310
3.330
70,842
-0.13(-3.76%)
Nov 30, 2022
3.340
3.500
3.250
3.460
202,726
+0.16(+4.85%)
Nov 29, 2022
3.300
3.410
3.260
3.300
181,091
+0.01(+0.30%)
Nov 28, 2022
3.360
3.470
3.230
3.290
246,386
-0.12(-3.52%)
Nov 25, 2022
3.250
3.530
3.140
3.410
315,047
+0.15(+4.60%)
Nov 24, 2022
3.130
3.260
3.080
3.260
226,001
+0.26(+8.67%)
Nov 23, 2022
3.040
3.060
2.940
3.000
93,623
-0.04(-1.32%)
Nov 22, 2022
3.000
3.110
2.940
3.040
144,219
+0.06(+2.01%)
Nov 21, 2022
2.930
3.000
2.850
2.980
194,519
+0.14(+4.93%)
Nov 18, 2022
2.900
2.920
2.840
2.840
97,778
-0.06(-2.07%)
Nov 17, 2022
2.960
2.970
2.870
2.900
105,472
-0.02(-0.68%)
Nov 16, 2022
3.000
3.000
2.920
2.920
233,655
-0.09(-2.99%)
Nov 15, 2022
3.070
3.080
2.980
3.010
339,529
+0.00(+0.00%)
Nov 14, 2022
3.220
3.220
2.880
3.010
1,562,796
-0.24(-7.38%)
Nov 11, 2022
3.270
3.310
3.200
3.250
334,609
-0.01(-0.31%)
Nov 10, 2022
3.300
3.370
3.260
3.260
141,040
+0.06(+1.87%)
Nov 09, 2022
3.280
3.340
3.150
3.200
185,620
-0.07(-2.14%)
Nov 08, 2022
3.330
3.510
3.270
3.270
154,324
-0.03(-0.91%)
Nov 07, 2022
3.280
3.350
3.210
3.300
171,607
+0.00(+0.00%)
Nov 04, 2022
3.410
3.440
3.210
3.300
122,211
-0.11(-3.23%)
Nov 03, 2022
3.420
3.510
3.360
3.410
71,325
-0.03(-0.87%)
Nov 02, 2022
3.590
3.600
3.360
3.440
93,021
-0.16(-4.44%)
Nov 01, 2022
3.650
3.650
3.540
3.600
57,509
-0.05(-1.37%)
Oct 31, 2022
3.790
3.790
3.590
3.650
67,805
-0.02(-0.54%)
Oct 28, 2022
3.520
3.780
3.520
3.670
37,514
+0.00(+0.00%)
Oct 27, 2022
3.680
3.775
3.670
3.670
54,775
-0.08(-2.13%)
Oct 26, 2022
3.670
3.830
3.670
3.750
129,960
+0.17(+4.75%)
Oct 25, 2022
3.550
3.650
3.550
3.580
40,172
+0.09(+2.58%)
Oct 24, 2022
3.470
3.620
3.470
3.490
31,843
-0.20(-5.42%)
Oct 21, 2022
3.470
3.690
3.450
3.690
89,789
+0.16(+4.53%)
Oct 20, 2022
3.640
3.670
3.450
3.530
58,298
-0.13(-3.55%)
Oct 19, 2022
3.530
3.680
3.490
3.660
97,489
+0.09(+2.52%)
Oct 18, 2022
3.520
3.620
3.510
3.570
64,567
+0.03(+0.85%)
Oct 17, 2022
3.440
3.650
3.440
3.540
54,165
+0.12(+3.51%)
Oct 14, 2022
3.530
3.600
3.400
3.420
244,858
-0.12(-3.39%)
Oct 13, 2022
3.220
3.540
3.160
3.540
136,335
+0.33(+10.28%)
Oct 12, 2022
3.300
3.550
3.160
3.210
195,119
-0.04(-1.23%)
Oct 11, 2022
3.280
3.600
3.140
3.250
335,106
-0.28(-7.93%)
Oct 07, 2022
3.530
0
-0.23(-6.12%)
Oct 06, 2022
3.820
3.850
3.700
3.760
90,588
-0.06(-1.57%)
Oct 05, 2022
3.730
3.820
3.570
3.820
90,893
+0.15(+4.09%)
Oct 04, 2022
3.770
3.830
3.670
3.670
119,006
-0.09(-2.39%)
Oct 03, 2022
3.460
3.840
3.400
3.760
219,472
+0.19(+5.32%)
Sep 30, 2022
3.350
3.600
3.250
3.570
355,530
+0.14(+4.08%)
Sep 29, 2022
3.460
3.460
3.250
3.430
68,400
-0.04(-1.15%)
Sep 28, 2022
3.360
3.550
3.240
3.470
433,021
+0.05(+1.46%)
Sep 27, 2022
3.250
3.580
3.250
3.420
194,111
+0.23(+7.21%)
Sep 26, 2022
3.250
3.330
3.070
3.190
197,939
-0.20(-5.90%)
Sep 23, 2022
3.570
3.570
3.230
3.390
379,465
-0.29(-7.88%)
Sep 22, 2022
3.790
3.800
3.620
3.680
327,663
-0.13(-3.41%)
Sep 21, 2022
3.930
4.100
3.810
3.810
237,322
-0.24(-5.93%)
Sep 20, 2022
3.910
4.070
3.880
4.050
219,344
+0.10(+2.53%)
Sep 19, 2022
4.020
4.170
3.950
3.950
263,953
-0.10(-2.47%)
Sep 16, 2022
4.080
4.260
4.000
4.050
247,654
-0.03(-0.74%)
Sep 15, 2022
4.470
4.470
4.020
4.080
327,554
-0.33(-7.48%)
Sep 14, 2022
4.110
4.650
4.110
4.410
226,752
+3.04(+221.90%)
Sep 13, 2022
1.400
1.430
1.370
1.370
1,153,964
-0.12(-8.05%)
Sep 12, 2022
1.480
1.500
1.430
1.490
394,327
+0.04(+2.76%)
Sep 09, 2022
1.480
1.540
1.440
1.450
639,689
+0.00(+0.00%)
Sep 08, 2022
1.380
1.500
1.380
1.450
818,607
+0.07(+5.07%)
Sep 07, 2022
1.400
1.420
1.360
1.380
382,384
-0.03(-2.13%)
Sep 06, 2022
1.440
1.480
1.390
1.410
618,114
+0.02(+1.44%)
Sep 02, 2022
1.390
0
-0.03(-2.11%)
Sep 01, 2022
1.420
1.420
1.310
1.420
573,159
-0.03(-2.07%)
Aug 31, 2022
1.480
1.480
1.350
1.450
1,465,856
-0.07(-4.61%)
Aug 30, 2022
1.510
1.560
1.400
1.520
1,079,131
+0.04(+2.70%)
Aug 29, 2022
1.280
1.510
1.270
1.480
1,039,076
+0.16(+12.12%)
Aug 26, 2022
1.380
1.380
1.260
1.320
472,984
-0.07(-5.04%)
Aug 25, 2022
1.400
1.490
1.360
1.390
654,713
-0.02(-1.42%)
Aug 24, 2022
1.260
1.420
1.250
1.410
665,190
+0.22(+18.49%)
Aug 23, 2022
1.200
1.230
1.165
1.190
272,433
-0.01(-0.83%)
Aug 22, 2022
1.180
1.200
1.110
1.200
330,491
+0.02(+1.69%)
Aug 19, 2022
1.240
1.240
1.180
1.180
153,338
-0.09(-7.09%)
Aug 18, 2022
1.220
1.270
1.200
1.270
143,762
+0.05(+4.10%)
Aug 17, 2022
1.260
1.280
1.180
1.220
345,615
-0.05(-3.94%)
Aug 16, 2022
1.300
1.310
1.240
1.270
393,193
-0.05(-3.79%)
Aug 15, 2022
1.360
1.360
1.305
1.320
223,863
-0.07(-5.04%)
Aug 12, 2022
1.440
1.440
1.350
1.390
204,386
-0.04(-2.80%)
Aug 11, 2022
1.390
1.430
1.380
1.430
288,753
+0.04(+2.88%)
Aug 10, 2022
1.410
1.430
1.350
1.390
381,950
+0.00(+0.00%)
Aug 09, 2022
1.430
1.430
1.370
1.390
144,832
-0.07(-4.79%)
Aug 08, 2022
1.450
1.500
1.430
1.460
179,205
+0.03(+2.10%)
Aug 05, 2022
1.350
1.440
1.350
1.430
443,856
+0.06(+4.38%)
Aug 04, 2022
1.420
1.440
1.360
1.370
286,878
-0.08(-5.52%)
Aug 03, 2022
1.500
1.500
1.410
1.450
266,145
+0.00(+0.00%)
Aug 02, 2022
1.380
1.450
1.340
1.450
526,098
+0.09(+6.62%)
Jul 29, 2022
1.360
0
+0.01(+0.74%)
Jul 28, 2022
1.280
1.350
1.240
1.350
658,230
+0.05(+3.85%)
Jul 27, 2022
1.250
1.335
1.220
1.300
577,390
+0.06(+4.84%)
Jul 26, 2022
1.220
1.250
1.170
1.240
420,133
+0.04(+3.33%)
Jul 25, 2022
1.150
1.230
1.130
1.200
768,542
+0.08(+7.14%)
Jul 22, 2022
1.120
1.140
1.080
1.120
270,202
+0.00(+0.00%)
Jul 21, 2022
1.190
1.210
1.120
1.120
281,927
-0.08(-6.67%)
Jul 20, 2022
1.210
1.220
1.170
1.200
400,955
+0.02(+1.69%)
Jul 19, 2022
1.130
1.210
1.120
1.180
624,119
+0.04(+3.51%)
Jul 18, 2022
1.100
1.150
1.090
1.140
355,702
+0.07(+6.54%)
Jul 15, 2022
1.080
1.090
1.040
1.070
218,268
+0.02(+1.90%)
Jul 14, 2022
1.030
1.060
0.9700
1.050
524,623
+0.02(+1.94%)
Jul 13, 2022
1.020
1.080
1.010
1.030
526,474
-0.01(-0.96%)
Jul 12, 2022
1.110
1.120
1.040
1.040
307,232
-0.10(-8.77%)
Jul 11, 2022
1.160
1.160
1.070
1.140
339,584
-0.03(-2.56%)
Jul 08, 2022
1.190
1.200
1.140
1.170
137,518
-0.03(-2.50%)
Jul 07, 2022
1.120
1.200
1.100
1.200
471,425
+0.12(+11.11%)
Jul 06, 2022
1.110
1.140
1.030
1.080
479,175
+0.00(+0.00%)
Jul 05, 2022
1.100
1.120
1.060
1.080
444,529
-0.11(-9.24%)
Jul 04, 2022
1.130
1.220
1.100
1.190
513,557
+0.11(+10.19%)
Jun 30, 2022
1.080
0
-0.06(-5.26%)
Jun 29, 2022
1.250
1.250
1.120
1.140
666,555
-0.13(-10.24%)
Jun 28, 2022
1.290
1.290
1.200
1.270
146,262
-0.01(-0.78%)
Jun 27, 2022
1.240
1.290
1.230
1.280
256,100
+0.05(+4.07%)
Jun 24, 2022
1.130
1.250
1.130
1.230
615,140
+0.12(+10.81%)
Jun 23, 2022
1.130
1.140
1.100
1.110
286,724
-0.02(-1.77%)
Jun 22, 2022
1.130
1.160
1.120
1.130
304,503
-0.05(-4.24%)
Jun 21, 2022
1.170
1.230
1.150
1.180
266,730
+0.06(+5.36%)
Jun 20, 2022
1.140
1.150
1.100
1.120
98,977
-0.02(-1.75%)
Jun 17, 2022
1.180
1.220
1.130
1.140
407,476
-0.06(-5.00%)
Jun 16, 2022
1.190
1.200
1.110
1.200
433,483
-0.01(-0.83%)
Jun 15, 2022
1.190
1.290
1.165
1.210
332,785
+0.04(+3.42%)
Jun 14, 2022
1.230
1.300
1.160
1.170
1,554,072
-0.09(-7.14%)
Jun 13, 2022
1.210
1.270
1.150
1.260
784,135
-0.03(-2.33%)
Jun 10, 2022
1.250
1.300
1.120
1.290
404,914
+0.01(+0.78%)
Jun 09, 2022
1.420
1.450
1.250
1.280
1,225,183
-0.15(-10.49%)
Jun 08, 2022
1.460
1.510
1.380
1.430
513,257
-0.01(-0.69%)
Jun 07, 2022
1.240
1.520
1.200
1.440
808,152
+0.20(+16.13%)
Jun 06, 2022
1.250
1.260
1.220
1.240
124,424
+0.02(+1.64%)
Jun 03, 2022
1.260
1.260
1.200
1.220
223,799
-0.04(-3.17%)
Jun 02, 2022
1.160
1.260
1.150
1.260
321,134
+0.08(+6.78%)
Jun 01, 2022
1.210
1.240
1.090
1.180
801,802
-0.04(-3.28%)
May 31, 2022
1.330
1.330
1.190
1.220
358,508
-0.08(-6.15%)
May 30, 2022
1.320
1.320
1.290
1.300
115,908
+0.02(+1.17%)
May 27, 2022
1.290
1.350
1.260
1.285
341,043
+0.02(+1.98%)
May 26, 2022
1.170
1.300
1.160
1.260
706,896
+0.11(+9.57%)
May 25, 2022
1.120
1.180
1.100
1.150
383,129
+0.04(+3.60%)
May 24, 2022
1.100
1.110
1.030
1.110
413,266
+0.04(+3.74%)
May 20, 2022
1.070
0
+0.03(+2.88%)
May 19, 2022
1.070
1.090
1.030
1.040
621,061
-0.02(-1.89%)
May 18, 2022
1.170
1.170
1.030
1.060
654,215
-0.11(-9.40%)
May 17, 2022
1.110
1.170
1.080
1.170
771,727
+0.09(+8.33%)
May 16, 2022
1.140
1.180
1.060
1.080
817,806
-0.04(-3.57%)
May 13, 2022
1.130
1.210
1.110
1.120
1,068,811
+0.03(+2.75%)
May 12, 2022
1.150
1.150
1.040
1.090
1,443,201
-0.11(-9.17%)
May 11, 2022
1.200
1.320
1.170
1.200
721,937
-0.02(-1.64%)
May 10, 2022
1.300
1.330
1.160
1.220
1,844,791
-0.01(-0.81%)
May 09, 2022
1.330
1.400
1.180
1.230
1,715,558
-0.18(-12.77%)
May 06, 2022
1.360
1.445
1.250
1.410
1,018,978
+0.03(+2.17%)
May 05, 2022
1.570
1.570
1.340
1.380
643,973
-0.16(-10.39%)
May 04, 2022
1.450
1.580
1.380
1.540
564,346
+0.05(+3.36%)
May 03, 2022
1.430
1.500
1.400
1.490
382,321
+0.05(+3.47%)
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.