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
Cresud Sacif ADR
(NQ:
CRESY
)
10.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
May 20, 2024
10.09
10.25
10.05
10.17
97,731
+0.12(+1.19%)
May 17, 2024
10.23
10.28
9.920
10.05
108,326
-0.16(-1.57%)
May 16, 2024
10.44
10.44
10.00
10.21
139,899
-0.19(-1.83%)
May 15, 2024
10.11
10.48
9.940
10.40
187,397
+0.41(+4.10%)
May 14, 2024
9.860
10.05
9.670
9.990
135,024
+0.13(+1.32%)
May 13, 2024
10.24
10.29
9.790
9.860
137,731
-0.36(-3.52%)
May 10, 2024
10.45
10.70
10.14
10.22
164,876
-0.10(-0.97%)
May 09, 2024
10.44
10.44
10.11
10.32
189,994
-0.10(-0.96%)
May 08, 2024
10.32
10.67
10.28
10.42
235,568
+0.13(+1.26%)
May 07, 2024
10.17
10.62
10.00
10.29
300,049
-0.12(-1.15%)
May 06, 2024
9.860
10.75
9.801
10.41
511,646
+0.64(+6.55%)
May 03, 2024
9.700
9.850
9.530
9.770
209,938
+0.27(+2.84%)
May 02, 2024
9.470
9.590
9.420
9.500
101,940
+0.04(+0.42%)
May 01, 2024
9.540
9.580
9.280
9.460
121,773
-0.08(-0.84%)
Apr 30, 2024
9.360
9.700
9.360
9.540
243,787
+0.13(+1.38%)
Apr 29, 2024
9.220
9.510
9.160
9.410
151,213
+0.18(+1.95%)
Apr 26, 2024
9.230
9.360
9.160
9.230
126,373
+0.05(+0.54%)
Apr 25, 2024
9.060
9.220
8.960
9.180
78,274
+0.04(+0.44%)
Apr 24, 2024
9.430
9.550
9.100
9.140
81,054
-0.37(-3.89%)
Apr 23, 2024
9.610
9.740
9.370
9.510
228,677
-0.10(-1.04%)
Apr 22, 2024
9.160
9.710
9.100
9.610
219,980
+0.44(+4.80%)
Apr 19, 2024
8.780
9.180
8.755
9.170
158,767
+0.39(+4.44%)
Apr 18, 2024
8.750
8.890
8.720
8.780
96,520
+0.05(+0.57%)
Apr 17, 2024
8.780
8.920
8.550
8.730
159,011
-0.04(-0.46%)
Apr 16, 2024
8.910
8.910
8.620
8.770
217,628
-0.19(-2.12%)
Apr 15, 2024
9.450
9.470
8.920
8.960
212,960
-0.39(-4.17%)
Apr 12, 2024
9.680
9.720
9.310
9.350
214,034
-0.30(-3.11%)
Apr 11, 2024
9.590
9.740
9.410
9.650
96,769
+0.07(+0.73%)
Apr 10, 2024
9.620
9.620
9.225
9.580
199,967
-0.19(-1.94%)
Apr 09, 2024
9.700
10.13
9.678
9.770
307,707
+0.08(+0.83%)
Apr 08, 2024
9.890
9.989
9.630
9.690
450,826
+0.09(+0.94%)
Apr 05, 2024
9.090
9.620
9.073
9.600
234,128
+0.37(+4.01%)
Apr 04, 2024
9.180
9.360
9.000
9.230
179,635
+0.15(+1.65%)
Apr 03, 2024
8.880
9.150
8.777
9.080
153,312
+0.25(+2.83%)
Apr 02, 2024
9.010
9.010
8.710
8.830
113,263
-0.14(-1.56%)
Apr 01, 2024
8.890
9.030
8.820
8.970
116,202
+0.04(+0.45%)
Mar 28, 2024
8.630
8.910
8.910
8.930
187,246
+0.37(+4.32%)
Mar 27, 2024
8.630
8.630
8.460
8.560
67,106
-0.04(-0.47%)
Mar 26, 2024
8.680
8.800
8.500
8.600
135,649
-0.15(-1.71%)
Mar 25, 2024
8.850
8.960
8.700
8.750
176,935
-0.04(-0.46%)
Mar 22, 2024
8.730
8.860
8.590
8.790
150,032
+0.05(+0.57%)
Mar 21, 2024
8.530
8.790
8.356
8.740
255,884
+0.30(+3.55%)
Mar 20, 2024
8.150
8.450
8.110
8.440
267,597
+0.34(+4.20%)
Mar 19, 2024
8.250
8.453
8.080
8.100
208,168
-0.25(-2.99%)
Mar 18, 2024
8.000
8.460
7.980
8.350
281,768
+0.37(+4.64%)
Mar 15, 2024
7.930
8.160
7.870
7.980
58,198
+0.07(+0.88%)
Mar 14, 2024
8.120
8.130
7.900
7.910
105,651
-0.21(-2.59%)
Mar 13, 2024
7.980
8.340
7.980
8.120
308,321
+0.14(+1.75%)
Mar 12, 2024
7.950
7.990
7.820
7.980
125,681
+0.11(+1.40%)
Mar 11, 2024
7.900
7.974
7.740
7.870
187,462
-0.14(-1.75%)
Mar 08, 2024
7.990
8.041
7.845
8.010
131,126
+0.09(+1.14%)
Mar 07, 2024
7.990
8.100
7.850
7.920
157,568
-0.18(-2.22%)
Mar 06, 2024
7.800
8.130
7.760
8.100
261,279
+0.38(+4.92%)
Mar 05, 2024
7.910
7.910
7.670
7.720
112,749
-0.01(-0.13%)
Mar 04, 2024
8.200
8.315
7.720
7.730
260,999
-0.12(-1.53%)
Mar 01, 2024
7.800
8.158
7.720
7.850
163,496
+0.02(+0.26%)
Feb 29, 2024
7.870
7.950
7.720
7.830
156,155
+0.06(+0.77%)
Feb 28, 2024
8.010
8.060
7.760
7.770
187,548
-0.29(-3.60%)
Feb 27, 2024
8.448
8.448
7.970
8.060
150,034
-0.22(-2.66%)
Feb 26, 2024
8.160
8.373
8.010
8.280
243,799
+0.07(+0.85%)
Feb 23, 2024
8.340
8.420
8.120
8.210
177,020
-0.13(-1.56%)
Feb 22, 2024
8.280
8.595
8.170
8.340
170,474
+0.07(+0.85%)
Feb 21, 2024
8.400
8.470
8.240
8.270
147,120
-0.13(-1.55%)
Feb 20, 2024
8.320
8.570
8.220
8.400
278,480
+0.01(+0.12%)
Feb 16, 2024
8.760
8.870
8.360
8.390
175,539
-0.03(-0.36%)
Feb 15, 2024
8.290
8.540
8.150
8.420
221,952
+0.25(+3.06%)
Feb 14, 2024
7.920
8.250
7.920
8.170
197,244
+0.18(+2.25%)
Feb 13, 2024
8.120
8.130
7.920
7.990
150,771
-0.21(-2.56%)
Feb 12, 2024
8.200
8.420
8.200
8.200
107,758
+0.00(+0.00%)
Feb 09, 2024
8.100
8.450
8.070
8.200
252,828
+0.14(+1.74%)
Feb 08, 2024
8.490
8.620
8.020
8.060
246,556
-0.45(-5.29%)
Feb 07, 2024
8.500
8.610
8.200
8.510
353,848
-0.32(-3.62%)
Feb 06, 2024
8.890
8.990
8.765
8.830
224,035
-0.06(-0.67%)
Feb 05, 2024
9.360
9.390
8.670
8.890
333,111
-0.47(-5.02%)
Feb 02, 2024
9.390
9.475
9.280
9.360
100,848
+0.00(+0.00%)
Feb 01, 2024
9.140
9.440
9.100
9.360
146,759
+0.22(+2.41%)
Jan 31, 2024
9.260
9.330
9.020
9.140
152,282
+0.05(+0.55%)
Jan 30, 2024
9.000
9.170
8.850
9.090
118,470
-0.04(-0.44%)
Jan 29, 2024
9.440
9.500
9.090
9.130
150,978
-0.22(-2.35%)
Jan 26, 2024
9.500
9.500
9.260
9.350
163,368
-0.09(-0.95%)
Jan 25, 2024
9.170
9.500
9.170
9.440
267,998
+0.28(+3.06%)
Jan 24, 2024
9.290
9.400
9.100
9.160
182,692
-0.02(-0.22%)
Jan 23, 2024
9.310
9.420
9.110
9.180
150,882
-0.10(-1.08%)
Jan 22, 2024
8.960
9.360
8.930
9.280
317,600
+0.31(+3.46%)
Jan 19, 2024
8.920
9.050
8.690
8.970
186,641
+0.12(+1.36%)
Jan 18, 2024
8.830
8.970
8.645
8.850
99,243
-0.03(-0.34%)
Jan 17, 2024
8.790
9.150
8.500
8.880
169,650
+0.01(+0.11%)
Jan 16, 2024
9.000
9.070
8.810
8.870
212,784
-0.10(-1.11%)
Jan 12, 2024
9.020
9.150
8.930
8.970
129,555
+0.11(+1.24%)
Jan 11, 2024
9.060
9.060
8.800
8.860
207,414
-0.10(-1.12%)
Jan 10, 2024
8.780
9.020
8.540
8.960
218,864
+0.33(+3.82%)
Jan 09, 2024
9.190
9.190
8.600
8.630
197,794
-0.46(-5.06%)
Jan 08, 2024
9.190
9.190
8.930
9.090
164,945
+0.08(+0.89%)
Jan 05, 2024
8.870
9.200
8.700
9.010
292,945
+0.06(+0.67%)
Jan 04, 2024
9.130
9.130
8.930
8.950
161,811
-0.14(-1.54%)
Jan 03, 2024
9.080
9.305
9.030
9.090
211,351
-0.11(-1.20%)
Jan 02, 2024
9.460
9.470
9.140
9.200
195,969
-0.28(-2.95%)
Dec 29, 2023
9.500
9.520
9.310
9.480
213,441
+0.08(+0.85%)
Dec 28, 2023
9.400
9.498
9.210
9.400
277,742
-0.07(-0.74%)
Dec 27, 2023
9.620
9.780
9.400
9.470
211,051
-0.18(-1.87%)
Dec 26, 2023
9.710
9.805
9.600
9.650
176,203
+0.05(+0.52%)
Dec 22, 2023
9.450
9.750
9.250
9.600
225,543
+0.26(+2.78%)
Dec 21, 2023
9.620
9.870
9.245
9.340
317,039
-0.14(-1.48%)
Dec 20, 2023
9.650
9.810
9.480
9.480
291,316
-0.20(-2.07%)
Dec 19, 2023
9.900
9.900
9.480
9.680
278,846
-0.23(-2.32%)
Dec 18, 2023
9.900
10.02
9.770
9.910
259,795
+0.11(+1.12%)
Dec 15, 2023
9.840
9.990
9.450
9.800
435,942
-0.06(-0.61%)
Dec 14, 2023
10.00
10.04
9.650
9.860
441,342
-0.01(-0.10%)
Dec 13, 2023
9.910
9.940
9.250
9.870
417,381
+0.06(+0.61%)
Dec 12, 2023
9.000
9.890
9.000
9.810
614,451
+0.73(+8.04%)
Dec 11, 2023
9.300
9.340
8.970
9.080
452,231
-0.02(-0.22%)
Dec 08, 2023
9.300
9.340
8.940
9.100
417,458
-0.26(-2.78%)
Dec 07, 2023
9.080
9.550
9.000
9.360
531,142
+0.28(+3.08%)
Dec 06, 2023
9.180
9.420
8.690
9.080
653,618
+0.07(+0.79%)
Dec 05, 2023
8.578
9.115
8.578
9.009
710,850
+0.38(+4.44%)
Dec 04, 2023
8.645
8.923
8.559
8.626
279,839
+0.15(+1.81%)
Dec 01, 2023
8.731
8.990
8.118
8.473
822,177
-0.18(-2.10%)
Nov 30, 2023
8.578
8.827
8.453
8.655
364,794
+0.09(+1.01%)
Nov 29, 2023
8.578
8.741
8.367
8.568
487,166
+0.08(+0.90%)
Nov 28, 2023
8.750
8.913
8.434
8.492
305,364
-0.18(-2.10%)
Nov 27, 2023
9.182
9.182
8.501
8.674
887,089
+0.11(+1.23%)
Nov 24, 2023
8.731
9.048
8.549
8.568
830,839
-0.07(-0.78%)
Nov 22, 2023
8.683
8.770
8.444
8.635
590,786
-0.12(-1.42%)
Nov 21, 2023
8.942
9.229
8.549
8.760
387,883
-0.54(-5.77%)
Nov 20, 2023
8.913
9.770
8.635
9.297
1,371,823
+1.57(+20.35%)
Nov 17, 2023
7.543
7.821
7.509
7.725
139,531
+0.18(+2.41%)
Nov 16, 2023
7.514
7.572
7.409
7.543
64,308
+0.10(+1.29%)
Nov 15, 2023
7.370
7.466
7.342
7.447
47,492
+0.02(+0.26%)
Nov 14, 2023
7.437
7.505
7.322
7.428
108,733
+0.12(+1.57%)
Nov 13, 2023
7.342
7.389
7.227
7.313
113,188
+0.03(+0.39%)
Nov 10, 2023
7.198
7.447
7.097
7.284
91,470
+0.09(+1.20%)
Nov 09, 2023
7.121
7.543
6.853
7.198
211,383
+0.05(+0.67%)
Nov 08, 2023
7.361
7.447
7.116
7.150
159,437
-0.21(-2.86%)
Nov 07, 2023
7.169
7.519
7.083
7.361
100,076
+0.26(+3.64%)
Nov 06, 2023
7.179
7.188
7.064
7.102
86,433
-0.06(-0.80%)
Nov 03, 2023
7.198
7.342
7.131
7.159
108,607
+0.01(+0.13%)
Nov 02, 2023
7.322
7.322
6.987
7.150
121,307
+0.08(+1.08%)
Nov 01, 2023
7.054
7.131
6.891
7.073
76,596
+0.14(+2.07%)
Oct 31, 2023
7.035
7.092
6.805
6.929
157,413
-0.04(-0.55%)
Oct 30, 2023
7.025
7.265
6.795
6.968
342,566
-0.22(-3.07%)
Oct 27, 2023
7.207
7.389
7.092
7.188
96,150
-0.15(-2.09%)
Oct 26, 2023
7.380
7.437
7.169
7.342
95,122
-0.06(-0.78%)
Oct 25, 2023
7.217
7.552
7.150
7.399
196,111
+0.17(+2.39%)
Oct 24, 2023
7.112
7.342
7.092
7.227
429,655
+0.11(+1.48%)
Oct 23, 2023
7.236
7.370
7.064
7.121
580,492
-0.50(-6.54%)
Oct 20, 2023
7.505
7.648
7.342
7.620
72,932
+0.10(+1.27%)
Oct 19, 2023
8.108
8.108
7.418
7.524
214,043
-0.70(-8.51%)
Oct 18, 2023
7.984
8.300
7.821
8.223
323,525
+0.26(+3.25%)
Oct 17, 2023
7.744
8.022
7.581
7.965
186,879
+0.31(+4.00%)
Oct 16, 2023
7.399
7.821
7.380
7.658
140,680
+0.41(+5.69%)
Oct 13, 2023
7.389
7.543
7.140
7.246
67,222
-0.02(-0.26%)
Oct 12, 2023
7.198
7.610
7.145
7.265
208,446
-0.11(-1.43%)
Oct 11, 2023
6.632
7.677
6.546
7.370
479,809
+0.77(+11.69%)
Oct 10, 2023
6.719
6.775
6.469
6.599
82,687
-0.00(-0.07%)
Oct 09, 2023
6.268
6.757
6.230
6.604
156,635
+0.27(+4.24%)
Oct 06, 2023
6.278
6.498
6.129
6.335
73,525
+0.11(+1.69%)
Oct 05, 2023
6.057
6.278
6.038
6.230
63,859
+0.15(+2.52%)
Oct 04, 2023
6.019
6.162
5.904
6.076
109,278
+0.02(+0.32%)
Oct 03, 2023
6.134
6.316
5.961
6.057
101,587
-0.17(-2.77%)
Oct 02, 2023
6.354
6.469
6.163
6.230
206,906
-0.18(-2.84%)
Sep 29, 2023
6.671
6.719
6.335
6.412
87,196
-0.17(-2.62%)
Sep 28, 2023
6.556
6.680
6.517
6.584
61,563
+0.10(+1.48%)
Sep 27, 2023
6.335
6.537
6.335
6.489
84,543
+0.12(+1.96%)
Sep 26, 2023
6.479
6.551
6.345
6.364
104,534
-0.19(-2.92%)
Sep 25, 2023
6.661
6.580
6.479
6.556
73,883
-0.01(-0.15%)
Sep 22, 2023
6.546
6.690
6.537
6.565
44,572
-0.05(-0.72%)
Sep 21, 2023
6.661
6.747
6.498
6.613
117,799
-0.14(-2.13%)
Sep 20, 2023
6.929
7.217
6.719
6.757
52,262
-0.13(-1.95%)
Sep 19, 2023
6.997
7.188
6.853
6.891
57,610
-0.14(-2.04%)
Sep 18, 2023
6.901
7.054
6.862
7.035
110,722
+0.11(+1.52%)
Sep 15, 2023
6.910
7.140
6.853
6.929
35,268
-0.07(-0.96%)
Sep 14, 2023
7.102
7.140
6.862
6.997
64,136
+0.02(+0.27%)
Sep 13, 2023
6.891
7.140
6.843
6.977
91,517
+0.11(+1.53%)
Sep 12, 2023
6.431
6.958
6.431
6.872
201,966
+0.35(+5.44%)
Sep 11, 2023
6.469
6.652
6.326
6.517
173,695
+0.05(+0.74%)
Sep 08, 2023
6.661
6.738
6.393
6.469
264,337
-0.16(-2.46%)
Sep 07, 2023
6.853
6.920
6.538
6.632
229,075
-0.29(-4.16%)
Sep 06, 2023
7.198
7.198
6.843
6.920
171,460
-0.18(-2.56%)
Sep 05, 2023
7.380
7.505
7.083
7.102
207,797
-0.27(-3.64%)
Sep 01, 2023
7.715
7.715
7.370
7.370
140,669
-0.30(-3.87%)
Aug 31, 2023
7.725
7.725
7.457
7.667
164,958
-0.09(-1.11%)
Aug 30, 2023
7.735
7.907
7.696
7.754
56,529
-0.09(-1.10%)
Aug 29, 2023
7.897
8.022
7.811
7.840
52,969
-0.05(-0.61%)
Aug 28, 2023
7.658
7.965
7.591
7.888
82,271
+0.23(+3.00%)
Aug 25, 2023
7.658
7.735
7.389
7.658
131,572
+0.10(+1.27%)
Aug 24, 2023
7.945
8.051
7.505
7.562
163,529
-0.30(-3.78%)
Aug 23, 2023
7.533
7.907
7.533
7.859
140,868
+0.21(+2.76%)
Aug 22, 2023
7.303
7.706
7.303
7.648
129,606
+0.15(+2.05%)
Aug 21, 2023
7.677
7.744
7.389
7.495
84,447
-0.17(-2.25%)
Aug 18, 2023
7.476
7.706
7.389
7.667
125,524
+0.14(+1.91%)
Aug 17, 2023
7.399
7.639
7.380
7.524
117,048
+0.12(+1.68%)
Aug 16, 2023
7.140
7.543
6.834
7.399
172,293
+0.35(+5.03%)
Aug 15, 2023
7.227
7.314
6.997
7.044
286,391
-0.13(-1.87%)
Aug 14, 2023
7.159
7.600
6.613
7.179
379,010
+0.03(+0.40%)
Aug 11, 2023
7.083
7.274
7.068
7.150
120,543
+0.11(+1.50%)
Aug 10, 2023
7.112
7.158
7.006
7.044
85,629
+0.05(+0.68%)
Aug 09, 2023
7.016
7.179
6.920
6.997
154,590
-0.02(-0.27%)
Aug 08, 2023
6.767
7.140
6.767
7.016
232,741
+0.14(+2.09%)
Aug 07, 2023
6.834
7.016
6.768
6.872
128,670
-0.07(-0.97%)
Aug 04, 2023
7.073
7.188
6.872
6.939
110,698
-0.11(-1.50%)
Aug 03, 2023
7.198
7.332
6.949
7.044
106,822
-0.18(-2.52%)
Aug 02, 2023
7.418
7.519
7.179
7.227
149,985
-0.24(-3.21%)
Aug 01, 2023
7.562
7.667
7.418
7.466
50,053
-0.16(-2.14%)
Jul 31, 2023
7.782
7.883
7.533
7.629
99,164
-0.14(-1.85%)
Jul 28, 2023
7.591
7.839
7.591
7.773
54,380
+0.20(+2.66%)
Jul 27, 2023
7.917
7.917
7.533
7.572
75,002
-0.33(-4.13%)
Jul 26, 2023
7.907
7.936
7.715
7.897
99,216
+0.00(+0.00%)
Jul 25, 2023
7.907
8.098
7.802
7.897
75,622
+0.01(+0.12%)
Jul 24, 2023
8.099
8.099
7.735
7.888
212,845
+0.06(+0.73%)
Jul 21, 2023
7.725
8.041
7.572
7.830
273,145
+0.12(+1.62%)
Jul 20, 2023
7.658
7.806
7.572
7.706
71,903
+0.13(+1.77%)
Jul 19, 2023
7.907
7.936
7.562
7.572
95,415
-0.27(-3.42%)
Jul 18, 2023
7.907
7.993
7.797
7.840
92,566
-0.06(-0.73%)
Jul 17, 2023
7.639
8.003
7.605
7.897
141,290
+0.36(+4.83%)
Jul 14, 2023
7.811
7.811
7.447
7.533
90,325
-0.32(-4.03%)
Jul 13, 2023
7.533
7.850
7.466
7.850
238,850
+0.33(+4.33%)
Jul 12, 2023
7.428
7.744
7.380
7.524
296,209
+0.06(+0.77%)
Jul 11, 2023
7.466
7.609
7.399
7.466
75,540
-0.12(-1.52%)
Jul 10, 2023
7.687
7.715
7.485
7.581
132,304
-0.13(-1.74%)
Jul 07, 2023
7.418
7.754
7.418
7.715
138,458
+0.40(+5.50%)
Jul 06, 2023
7.821
7.821
7.207
7.313
228,736
-0.56(-7.06%)
Jul 05, 2023
7.639
8.051
7.476
7.869
199,851
+0.33(+4.32%)
Jul 03, 2023
7.447
7.664
7.418
7.543
96,862
+0.13(+1.81%)
Jun 30, 2023
7.342
7.555
7.218
7.409
167,619
-0.07(-0.90%)
Jun 29, 2023
7.389
7.600
7.342
7.476
182,017
-0.04(-0.51%)
Jun 28, 2023
7.735
8.386
7.562
7.514
318,130
-0.22(-2.85%)
Jun 27, 2023
8.108
8.233
7.706
7.735
219,789
-0.35(-4.38%)
Jun 26, 2023
8.022
8.367
7.907
8.089
238,790
+0.11(+1.32%)
Jun 23, 2023
7.936
8.233
7.677
7.984
220,622
+0.00(+0.00%)
Jun 22, 2023
8.051
8.135
7.763
7.984
210,328
-0.12(-1.42%)
Jun 21, 2023
7.965
9.191
7.725
8.099
637,598
+0.13(+1.68%)
Jun 20, 2023
7.370
8.118
7.313
7.965
576,826
+0.80(+11.10%)
Jun 16, 2023
6.968
7.246
6.810
7.169
279,212
+0.27(+3.89%)
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.