Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SHRT )

8.430 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2024 8.340 8.430 8.340 8.430 3,077 +0.10(+1.20%)
Aug 27, 2024 8.300 8.330 8.300 8.330 107 +0.06(+0.78%)
Aug 26, 2024 8.250 8.265 8.250 8.265 5,734 +0.02(+0.18%)
Aug 23, 2024 8.230 8.263 8.230 8.250 9,949 -0.05(-0.54%)
Aug 22, 2024 8.270 8.320 8.270 8.295 2,996 +0.07(+0.79%)
Aug 21, 2024 8.250 8.310 8.230 8.230 5,798 -0.06(-0.72%)
Aug 20, 2024 8.280 8.290 8.280 8.290 104 +0.01(+0.12%)
Aug 19, 2024 8.270 8.280 8.270 8.280 243 +0.00(+0.00%)
Aug 16, 2024 8.300 8.325 8.280 8.280 3,078 -0.01(-0.12%)
Aug 15, 2024 8.370 8.370 8.290 8.290 6,172 -0.08(-0.96%)
Aug 14, 2024 8.390 8.430 8.370 8.370 5,559 +0.01(+0.12%)
Aug 13, 2024 8.420 8.431 8.360 8.360 1,026 -0.08(-0.95%)
Aug 12, 2024 8.440 8.440 8.400 8.440 5,796 +0.02(+0.24%)
Aug 09, 2024 8.420 8.450 8.390 8.420 329,103 +0.09(+1.08%)
Aug 08, 2024 8.400 8.400 8.330 8.330 8,208 -0.17(-1.96%)
Aug 07, 2024 8.470 8.520 8.441 8.497 5,306 -0.04(-0.49%)
Aug 06, 2024 8.460 8.540 8.460 8.539 58,918 -0.03(-0.37%)
Aug 05, 2024 8.780 8.790 8.280 8.570 25,887 +0.20(+2.39%)
Aug 02, 2024 8.420 8.470 8.370 8.370 5,305 +0.07(+0.84%)
Aug 01, 2024 8.312 8.345 8.290 8.300 2,300 +0.01(+0.13%)
Jul 31, 2024 8.289 8.289 8.289 8.289 0 -0.00(-0.01%)
Jul 30, 2024 8.270 8.309 8.270 8.290 2,915 -0.04(-0.48%)
Jul 29, 2024 8.280 8.341 8.280 8.330 3,377 +0.03(+0.36%)
Jul 26, 2024 8.290 8.330 8.290 8.300 3,125 +0.03(+0.36%)
Jul 25, 2024 8.180 8.300 8.180 8.270 37,633 +0.12(+1.47%)
Jul 24, 2024 8.040 8.160 8.040 8.150 30,881 +0.19(+2.39%)
Jul 23, 2024 8.050 8.050 7.930 7.960 68,126 -0.03(-0.38%)
Jul 22, 2024 8.000 8.000 7.900 7.990 37,599 +0.08(+1.01%)
Jul 19, 2024 7.936 7.960 7.910 7.910 34,217 +0.00(+0.00%)
Jul 18, 2024 7.900 7.979 7.840 7.910 29,173 +0.02(+0.25%)
Jul 17, 2024 7.850 7.900 7.800 7.890 33,961 +0.11(+1.41%)
Jul 16, 2024 7.820 7.855 7.780 7.780 92,050 -0.02(-0.26%)
Jul 15, 2024 7.825 7.825 7.800 7.800 4,817 +0.02(+0.26%)
Jul 12, 2024 7.770 7.800 7.690 7.780 12,705 -0.02(-0.26%)
Jul 11, 2024 7.800 7.860 7.790 7.800 32,022 +0.00(+0.00%)
Jul 10, 2024 7.820 7.820 7.800 7.800 225 +0.03(+0.39%)
Jul 09, 2024 7.770 7.810 7.760 7.770 4,825 +0.01(+0.13%)
Jul 08, 2024 7.750 7.770 7.750 7.760 2,902 -0.01(-0.13%)
Jul 05, 2024 7.750 7.770 7.710 7.770 351,500 -0.07(-0.89%)
Jul 03, 2024 7.810 7.840 7.790 7.840 3,375 +0.03(+0.38%)
Jul 02, 2024 7.860 7.860 7.790 7.810 327 -0.03(-0.38%)
Jul 01, 2024 7.840 7.870 7.820 7.840 3,994 +0.01(+0.19%)
Jun 28, 2024 7.825 7.825 7.825 7.825 0 -0.01(-0.07%)
Jun 27, 2024 7.830 7.860 7.800 7.830 14,279 -0.05(-0.65%)
Jun 26, 2024 7.881 7.881 7.881 7.881 0 -0.04(-0.49%)
Jun 25, 2024 7.900 7.950 7.900 7.920 3,126 -0.02(-0.25%)
Jun 24, 2024 7.910 7.942 7.910 7.940 681 -0.02(-0.19%)
Jun 21, 2024 7.910 7.968 7.910 7.955 2,430 -0.01(-0.18%)
Jun 20, 2024 7.990 7.990 7.900 7.970 3,512 +0.02(+0.28%)
Jun 18, 2024 7.930 7.948 7.910 7.948 6,632 -0.02(-0.25%)
Jun 17, 2024 7.970 7.970 7.968 7.968 380 -0.04(-0.50%)
Jun 14, 2024 8.040 8.040 7.990 8.008 540 +0.02(+0.23%)
Jun 13, 2024 7.950 7.990 7.950 7.990 3,200 +0.02(+0.21%)
Jun 12, 2024 8.000 8.000 7.950 7.973 3,949 -0.03(-0.42%)
Jun 11, 2024 8.008 8.008 8.007 8.007 684 +0.04(+0.46%)
Jun 10, 2024 7.980 8.000 7.970 7.970 1,198 -0.03(-0.38%)
Jun 07, 2024 8.040 8.040 7.970 8.000 6,645 +0.01(+0.06%)
Jun 06, 2024 8.010 8.010 7.995 7.995 1,121 -0.01(-0.09%)
Jun 05, 2024 8.000 8.030 8.000 8.002 934 -0.00(-0.04%)
Jun 04, 2024 8.010 8.035 8.000 8.005 6,613 -0.02(-0.27%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.