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
Great Ajax Corp
(NY:
AJX
)
3.360
-0.200 (-5.62%)
Streaming Delayed Price
Updated: 1:03 PM EDT, May 21, 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 (%)
Feb 26, 2021
7.797
8.030
7.797
7.945
96,425
+0.11(+1.35%)
Feb 25, 2021
7.910
7.995
7.748
7.839
217,578
-0.04(-0.54%)
Feb 24, 2021
7.620
7.938
7.578
7.882
107,865
+0.33(+4.40%)
Feb 23, 2021
7.705
7.705
7.479
7.550
60,189
-0.11(-1.38%)
Feb 22, 2021
7.444
7.726
7.296
7.656
110,635
+0.31(+4.23%)
Feb 19, 2021
7.310
7.486
7.310
7.345
76,885
+0.05(+0.68%)
Feb 18, 2021
7.493
7.507
7.274
7.296
97,114
-0.19(-2.55%)
Feb 17, 2021
7.649
7.670
7.458
7.486
76,558
-0.20(-2.57%)
Feb 16, 2021
7.677
7.726
7.592
7.684
71,952
+0.06(+0.74%)
Feb 12, 2021
7.522
7.670
7.522
7.627
52,814
+0.08(+1.12%)
Feb 11, 2021
7.507
7.585
7.458
7.543
70,084
+0.06(+0.85%)
Feb 10, 2021
7.486
7.558
7.444
7.479
46,546
+0.04(+0.57%)
Feb 09, 2021
7.465
7.531
7.437
7.437
54,996
-0.09(-1.22%)
Feb 08, 2021
7.401
7.529
7.387
7.529
86,959
+0.17(+2.30%)
Feb 05, 2021
7.373
7.401
7.317
7.359
54,796
-0.01(-0.10%)
Feb 04, 2021
7.232
7.388
7.218
7.366
52,839
+0.11(+1.46%)
Feb 03, 2021
7.048
7.274
7.034
7.260
112,300
+0.16(+2.19%)
Feb 02, 2021
7.126
7.161
7.020
7.105
81,875
+0.07(+1.00%)
Feb 01, 2021
6.964
7.084
6.794
7.034
106,605
+0.08(+1.12%)
Jan 29, 2021
7.175
7.175
6.900
6.957
104,354
-0.25(-3.43%)
Jan 28, 2021
7.168
7.274
7.006
7.204
136,634
+0.04(+0.49%)
Jan 27, 2021
7.246
7.274
6.999
7.168
150,032
-0.19(-2.59%)
Jan 26, 2021
7.514
7.567
7.310
7.359
72,824
-0.08(-1.14%)
Jan 25, 2021
7.486
7.608
7.371
7.444
72,279
-0.14(-1.86%)
Jan 22, 2021
7.359
7.585
7.341
7.585
77,593
+0.08(+1.03%)
Jan 21, 2021
7.451
7.571
7.394
7.507
77,104
+0.06(+0.76%)
Jan 20, 2021
7.345
7.479
7.345
7.451
66,260
+0.08(+1.05%)
Jan 19, 2021
7.416
7.479
7.274
7.373
155,769
-0.10(-1.32%)
Jan 15, 2021
7.536
7.536
7.366
7.472
64,283
-0.14(-1.86%)
Jan 14, 2021
7.486
7.677
7.401
7.613
84,713
+0.19(+2.57%)
Jan 13, 2021
7.444
7.511
7.380
7.423
48,038
-0.04(-0.47%)
Jan 12, 2021
7.430
7.486
7.338
7.458
98,138
+0.06(+0.76%)
Jan 11, 2021
7.366
7.458
7.317
7.401
51,758
-0.04(-0.47%)
Jan 08, 2021
7.458
7.495
7.253
7.437
36,955
-0.02(-0.28%)
Jan 07, 2021
7.500
7.557
7.359
7.458
64,393
-0.06(-0.85%)
Jan 06, 2021
7.303
7.589
7.303
7.522
133,485
+0.34(+4.72%)
Jan 05, 2021
7.253
7.380
7.119
7.183
101,834
-0.07(-0.97%)
Jan 04, 2021
7.394
7.394
7.077
7.253
168,800
-0.13(-1.82%)
Dec 31, 2020
7.387
7.387
7.387
130,471
+0.04(+0.58%)
Dec 30, 2020
7.211
7.373
7.211
7.345
130,471
+0.09(+1.27%)
Dec 29, 2020
7.239
7.338
7.098
7.253
151,405
+0.01(+0.10%)
Dec 28, 2020
7.281
7.522
7.239
7.246
94,575
-0.07(-0.97%)
Dec 24, 2020
7.394
7.394
7.225
7.317
16,424
-0.04(-0.48%)
Dec 23, 2020
7.267
7.465
7.204
7.352
71,140
+0.07(+0.97%)
Dec 22, 2020
7.303
7.345
7.168
7.281
121,025
+0.04(+0.49%)
Dec 21, 2020
7.126
7.260
7.065
7.246
132,899
+0.08(+1.08%)
Dec 18, 2020
7.514
7.563
7.168
7.168
264,071
-0.32(-4.34%)
Dec 17, 2020
7.387
7.548
7.317
7.493
143,679
+0.14(+1.92%)
Dec 16, 2020
7.465
7.504
7.310
7.352
124,394
-0.12(-1.61%)
Dec 15, 2020
7.352
7.500
7.331
7.472
67,643
+0.15(+2.03%)
Dec 14, 2020
7.416
7.522
7.288
7.324
93,169
-0.06(-0.86%)
Dec 11, 2020
7.409
7.522
7.331
7.387
81,841
-0.06(-0.85%)
Dec 10, 2020
7.564
7.564
7.331
7.451
77,686
-0.11(-1.49%)
Dec 09, 2020
7.557
7.592
7.423
7.564
99,020
+0.09(+1.23%)
Dec 08, 2020
7.366
7.529
7.331
7.472
71,067
+0.09(+1.24%)
Dec 07, 2020
7.472
7.472
7.246
7.380
62,694
-0.07(-0.95%)
Dec 04, 2020
7.197
7.465
7.180
7.451
80,849
+0.32(+4.46%)
Dec 03, 2020
7.126
7.310
7.084
7.133
54,083
+0.04(+0.50%)
Dec 02, 2020
7.020
7.105
6.978
7.098
39,481
+0.08(+1.11%)
Dec 01, 2020
7.070
7.190
6.964
7.020
124,324
+0.01(+0.20%)
Nov 30, 2020
7.260
7.260
6.928
7.006
129,189
-0.24(-3.31%)
Nov 27, 2020
7.211
7.246
7.098
7.246
59,186
+0.05(+0.69%)
Nov 25, 2020
7.197
7.352
7.126
7.197
92,318
-0.07(-0.97%)
Nov 24, 2020
6.900
7.274
6.900
7.267
137,426
+0.35(+5.11%)
Nov 23, 2020
6.964
7.140
6.893
6.914
123,826
-0.01(-0.10%)
Nov 20, 2020
6.844
6.921
6.808
6.921
91,611
+0.01(+0.20%)
Nov 19, 2020
6.879
6.935
6.784
6.907
106,927
+0.03(+0.41%)
Nov 18, 2020
6.978
7.112
6.872
6.879
107,044
-0.08(-1.12%)
Nov 17, 2020
6.865
7.055
6.801
6.957
80,643
+0.01(+0.10%)
Nov 16, 2020
6.872
7.006
6.817
6.949
102,803
+0.18(+2.61%)
Nov 13, 2020
6.540
6.801
6.505
6.773
86,230
+0.32(+5.04%)
Nov 12, 2020
6.448
6.552
6.289
6.448
180,311
-0.10(-1.48%)
Nov 11, 2020
6.580
6.580
6.358
6.545
224,988
-0.03(-0.53%)
Nov 10, 2020
6.219
6.614
6.136
6.580
213,535
+0.42(+6.75%)
Nov 09, 2020
5.963
6.282
5.810
6.164
283,857
+0.46(+8.15%)
Nov 06, 2020
5.567
5.727
5.531
5.699
313,988
+0.17(+3.14%)
Nov 05, 2020
5.470
5.578
5.470
5.526
177,597
+0.04(+0.76%)
Nov 04, 2020
5.498
5.595
5.359
5.484
89,689
-0.08(-1.49%)
Nov 03, 2020
5.519
5.633
5.482
5.567
96,743
+0.12(+2.16%)
Nov 02, 2020
5.380
5.498
5.360
5.450
119,641
+0.12(+2.34%)
Oct 30, 2020
5.325
5.387
5.249
5.325
132,547
-0.01(-0.13%)
Oct 29, 2020
5.380
5.463
5.269
5.332
117,455
-0.08(-1.54%)
Oct 28, 2020
5.401
5.463
5.304
5.415
185,016
-0.08(-1.39%)
Oct 27, 2020
5.526
5.595
5.457
5.491
144,202
-0.04(-0.75%)
Oct 26, 2020
5.623
5.623
5.401
5.533
143,991
-0.12(-2.21%)
Oct 23, 2020
5.547
5.727
5.540
5.658
157,066
+0.12(+2.26%)
Oct 22, 2020
5.616
5.658
5.498
5.533
166,503
-0.05(-0.87%)
Oct 21, 2020
5.651
5.658
5.561
5.581
88,329
-0.08(-1.35%)
Oct 20, 2020
5.671
5.721
5.630
5.658
71,359
+0.05(+0.87%)
Oct 19, 2020
5.741
5.755
5.588
5.609
92,987
-0.13(-2.29%)
Oct 16, 2020
5.810
5.852
5.719
5.741
70,528
-0.08(-1.31%)
Oct 15, 2020
5.748
5.893
5.692
5.817
139,409
+0.06(+1.08%)
Oct 14, 2020
5.900
5.928
5.720
5.755
193,154
-0.16(-2.70%)
Oct 13, 2020
5.831
5.956
5.803
5.914
130,861
+0.01(+0.24%)
Oct 12, 2020
5.970
5.997
5.859
5.900
140,598
-0.08(-1.39%)
Oct 09, 2020
6.101
6.101
5.970
5.984
173,075
-0.04(-0.69%)
Oct 08, 2020
5.928
6.071
5.899
6.025
133,669
+0.10(+1.64%)
Oct 07, 2020
5.880
6.025
5.803
5.928
298,268
+0.09(+1.54%)
Oct 06, 2020
5.852
6.088
5.824
5.838
162,003
+0.01(+0.24%)
Oct 05, 2020
5.984
6.129
5.741
5.824
403,314
-0.22(-3.67%)
Oct 02, 2020
5.831
6.136
5.802
6.046
179,277
+0.02(+0.35%)
Oct 01, 2020
5.824
6.032
5.755
6.025
213,143
+0.28(+4.83%)
Sep 30, 2020
5.685
5.984
5.678
5.748
1,293,581
-0.01(-0.24%)
Sep 29, 2020
5.588
5.817
5.491
5.762
1,897,532
-0.10(-1.77%)
Sep 28, 2020
6.566
6.805
5.311
5.866
1,504,566
-0.60(-9.23%)
Sep 25, 2020
6.330
6.531
6.330
6.462
57,259
+0.08(+1.30%)
Sep 24, 2020
6.198
6.524
6.108
6.379
122,402
+0.17(+2.79%)
Sep 23, 2020
6.580
6.635
6.171
6.205
222,701
-0.37(-5.69%)
Sep 22, 2020
6.524
6.614
6.399
6.580
69,477
+0.08(+1.28%)
Sep 21, 2020
6.691
6.691
6.427
6.497
134,488
-0.25(-3.70%)
Sep 18, 2020
6.781
6.871
6.663
6.746
180,575
+0.03(+0.52%)
Sep 17, 2020
6.635
6.737
6.607
6.712
63,808
+0.03(+0.42%)
Sep 16, 2020
6.517
6.781
6.490
6.684
91,339
+0.19(+2.88%)
Sep 15, 2020
6.559
6.601
6.476
6.497
79,172
+0.00(+0.00%)
Sep 14, 2020
6.386
6.580
6.317
6.497
79,417
+0.12(+1.96%)
Sep 11, 2020
6.386
6.386
6.212
6.372
79,470
+0.01(+0.11%)
Sep 10, 2020
6.510
6.524
6.351
6.365
72,888
-0.11(-1.71%)
Sep 09, 2020
6.517
6.517
6.396
6.476
117,283
+0.03(+0.54%)
Sep 08, 2020
6.240
6.490
6.185
6.441
113,901
+0.15(+2.43%)
Sep 04, 2020
6.247
6.316
6.108
6.289
156,777
+0.15(+2.37%)
Sep 03, 2020
6.358
6.406
6.122
6.143
127,385
-0.24(-3.70%)
Sep 02, 2020
6.399
6.441
6.313
6.379
74,801
-0.01(-0.22%)
Sep 01, 2020
6.261
6.455
6.233
6.393
83,447
+0.07(+1.10%)
Aug 31, 2020
6.524
6.535
6.191
6.323
161,399
-0.17(-2.56%)
Aug 28, 2020
6.531
6.531
6.451
6.490
74,278
+0.03(+0.54%)
Aug 27, 2020
6.413
6.601
6.413
6.455
99,354
-0.02(-0.32%)
Aug 26, 2020
6.871
6.871
6.455
6.476
151,574
-0.38(-5.56%)
Aug 25, 2020
6.982
6.982
6.795
6.857
83,555
-0.02(-0.30%)
Aug 24, 2020
6.816
7.037
6.705
6.878
124,258
+0.11(+1.64%)
Aug 21, 2020
6.538
6.816
6.441
6.767
301,873
+0.26(+4.05%)
Aug 20, 2020
6.573
6.580
6.441
6.503
111,514
-0.01(-0.21%)
Aug 19, 2020
6.490
6.627
6.434
6.517
106,949
+0.02(+0.32%)
Aug 18, 2020
6.601
6.670
6.469
6.497
125,847
-0.14(-2.09%)
Aug 17, 2020
6.691
6.698
6.552
6.635
83,827
-0.05(-0.73%)
Aug 14, 2020
6.566
6.795
6.503
6.684
79,903
+0.06(+0.94%)
Aug 13, 2020
6.684
6.781
6.573
6.621
169,015
-0.06(-0.93%)
Aug 12, 2020
6.881
6.915
6.575
6.684
133,359
-0.08(-1.21%)
Aug 11, 2020
6.745
6.956
6.670
6.766
163,027
+0.08(+1.22%)
Aug 10, 2020
6.527
6.759
6.527
6.684
130,041
+0.22(+3.48%)
Aug 07, 2020
6.350
6.462
6.227
6.459
90,412
+0.05(+0.85%)
Aug 06, 2020
6.398
6.500
6.364
6.404
120,929
-0.08(-1.26%)
Aug 05, 2020
6.295
6.507
6.132
6.486
258,742
+0.46(+7.69%)
Aug 04, 2020
5.955
6.030
5.866
6.023
111,625
+0.08(+1.38%)
Aug 03, 2020
5.859
5.982
5.764
5.941
163,257
+0.07(+1.16%)
Jul 31, 2020
5.832
5.880
5.706
5.873
147,360
+0.04(+0.70%)
Jul 30, 2020
5.805
5.907
5.716
5.832
75,701
-0.05(-0.93%)
Jul 29, 2020
5.812
5.900
5.764
5.887
84,647
+0.10(+1.77%)
Jul 28, 2020
5.805
5.928
5.764
5.784
182,085
-0.06(-1.05%)
Jul 27, 2020
5.907
5.962
5.798
5.846
101,182
-0.07(-1.15%)
Jul 24, 2020
6.043
6.098
5.853
5.914
179,797
-0.14(-2.36%)
Jul 23, 2020
6.186
6.295
6.037
6.057
102,537
-0.14(-2.31%)
Jul 22, 2020
6.159
6.295
6.091
6.200
145,960
+0.06(+1.00%)
Jul 21, 2020
5.921
6.139
5.914
6.139
175,899
+0.23(+3.92%)
Jul 20, 2020
6.064
6.064
5.859
5.907
126,939
-0.01(-0.12%)
Jul 17, 2020
5.941
5.996
5.880
5.914
141,783
-0.03(-0.57%)
Jul 16, 2020
5.900
6.071
5.859
5.948
119,551
+0.02(+0.34%)
Jul 15, 2020
5.669
6.023
5.648
5.928
249,550
+0.36(+6.49%)
Jul 14, 2020
5.451
5.682
5.423
5.566
153,889
+0.12(+2.12%)
Jul 13, 2020
5.471
5.546
5.423
5.451
258,765
-0.10(-1.72%)
Jul 10, 2020
5.457
5.594
5.410
5.546
227,205
+0.05(+0.99%)
Jul 09, 2020
5.893
5.893
5.464
5.491
213,973
-0.42(-7.14%)
Jul 08, 2020
5.750
5.928
5.655
5.914
180,528
+0.13(+2.24%)
Jul 07, 2020
5.975
5.975
5.750
5.784
149,675
-0.30(-4.93%)
Jul 06, 2020
6.037
6.146
5.914
6.084
227,096
+0.16(+2.76%)
Jul 02, 2020
6.234
6.241
5.893
5.921
186,108
-0.18(-2.90%)
Jul 01, 2020
6.268
6.364
6.098
6.098
138,894
-0.17(-2.72%)
Jun 30, 2020
6.207
6.289
6.105
6.268
209,080
+0.02(+0.33%)
Jun 29, 2020
6.043
6.364
5.985
6.248
277,795
+0.25(+4.20%)
Jun 26, 2020
6.255
6.336
5.975
5.996
789,347
-0.32(-5.07%)
Jun 25, 2020
6.125
6.329
6.077
6.316
152,330
+0.18(+2.89%)
Jun 24, 2020
6.173
6.183
5.900
6.139
197,088
-0.15(-2.38%)
Jun 23, 2020
6.186
6.404
6.071
6.289
215,604
+0.19(+3.13%)
Jun 22, 2020
6.009
6.241
6.008
6.098
267,073
-0.04(-0.67%)
Jun 19, 2020
6.200
6.339
5.996
6.139
597,367
+0.02(+0.33%)
Jun 18, 2020
6.207
6.350
6.098
6.118
312,059
-0.20(-3.13%)
Jun 17, 2020
6.575
6.582
6.309
6.316
251,904
-0.23(-3.54%)
Jun 16, 2020
6.520
6.711
6.336
6.548
199,381
+0.20(+3.22%)
Jun 15, 2020
6.057
6.466
6.030
6.343
208,679
+0.03(+0.43%)
Jun 12, 2020
6.295
6.432
6.009
6.316
330,680
+0.33(+5.46%)
Jun 11, 2020
6.193
6.425
5.805
5.989
221,420
-0.54(-8.25%)
Jun 10, 2020
6.636
6.854
6.255
6.527
162,532
-0.11(-1.64%)
Jun 09, 2020
7.133
7.219
6.534
6.636
311,704
-0.66(-9.06%)
Jun 08, 2020
6.902
7.597
6.902
7.297
312,628
+0.58(+8.62%)
Jun 05, 2020
6.568
7.215
6.568
6.718
385,573
+0.27(+4.12%)
Jun 04, 2020
6.282
6.561
6.234
6.452
278,231
+0.20(+3.27%)
Jun 03, 2020
6.037
6.323
6.037
6.248
216,589
+0.32(+5.40%)
Jun 02, 2020
5.928
6.057
5.907
5.928
480,354
+0.07(+1.28%)
Jun 01, 2020
5.566
5.928
5.485
5.853
228,890
+0.27(+4.76%)
May 29, 2020
5.594
5.682
5.417
5.587
151,323
+0.00(+0.00%)
May 28, 2020
5.791
5.818
5.536
5.587
187,840
-0.15(-2.61%)
May 27, 2020
5.771
5.784
5.573
5.737
170,298
+0.18(+3.19%)
May 26, 2020
5.675
5.784
5.532
5.560
188,873
+0.02(+0.37%)
May 22, 2020
5.600
5.600
5.328
5.539
143,250
+0.01(+0.25%)
May 21, 2020
5.464
5.635
5.410
5.526
255,027
+0.01(+0.12%)
May 20, 2020
5.355
5.539
5.308
5.519
250,774
+0.27(+5.06%)
May 19, 2020
5.239
5.423
5.069
5.253
196,899
+0.01(+0.26%)
May 18, 2020
5.171
5.301
5.140
5.239
408,050
+0.25(+5.05%)
May 15, 2020
5.008
5.076
4.892
4.987
174,953
-0.01(-0.27%)
May 14, 2020
4.803
5.042
4.544
5.001
376,743
+0.14(+2.95%)
May 13, 2020
5.124
5.164
4.592
4.858
236,023
-0.33(-6.29%)
May 12, 2020
5.191
5.384
5.151
5.184
261,638
-0.01(-0.13%)
May 11, 2020
5.450
5.477
5.157
5.191
451,140
-0.29(-5.34%)
May 08, 2020
5.623
5.816
5.483
5.483
270,341
-0.14(-2.49%)
May 07, 2020
5.404
5.683
5.317
5.623
223,439
+0.29(+5.36%)
May 06, 2020
5.290
5.417
5.041
5.337
436,690
-0.32(-5.65%)
May 05, 2020
5.823
5.896
5.590
5.656
221,600
+0.01(+0.24%)
May 04, 2020
5.623
5.690
5.430
5.643
214,108
+0.07(+1.31%)
May 01, 2020
5.656
5.750
5.474
5.570
329,849
-0.22(-3.79%)
Apr 30, 2020
5.796
5.903
5.570
5.789
273,878
-0.12(-2.03%)
Apr 29, 2020
5.324
6.002
5.310
5.909
372,836
+0.73(+14.14%)
Apr 28, 2020
5.084
5.310
4.944
5.177
236,779
+0.21(+4.29%)
Apr 27, 2020
4.671
5.084
4.565
4.964
192,624
+0.27(+5.67%)
Apr 24, 2020
4.918
4.998
4.465
4.698
206,324
-0.22(-4.47%)
Apr 23, 2020
4.911
5.084
4.774
4.918
239,736
+0.03(+0.68%)
Apr 22, 2020
5.184
5.184
4.704
4.884
236,881
-0.15(-3.04%)
Apr 21, 2020
4.951
5.131
4.798
5.037
173,012
-0.07(-1.43%)
Apr 20, 2020
4.984
5.164
4.825
5.111
241,338
-0.14(-2.66%)
Apr 17, 2020
4.771
5.277
4.698
5.250
342,021
+0.57(+12.07%)
Apr 16, 2020
5.004
5.051
4.565
4.685
381,002
-0.42(-8.21%)
Apr 15, 2020
5.044
5.184
4.818
5.104
386,650
-0.09(-1.67%)
Apr 14, 2020
5.257
5.284
4.964
5.191
360,348
+0.17(+3.31%)
Apr 13, 2020
5.077
5.077
4.512
5.024
429,966
+0.03(+0.53%)
Apr 09, 2020
4.991
5.596
4.825
4.998
572,539
+0.31(+6.52%)
Apr 08, 2020
4.199
4.738
4.126
4.691
562,934
+0.50(+11.90%)
Apr 07, 2020
3.653
4.232
3.653
4.192
755,166
+0.56(+15.38%)
Apr 06, 2020
3.361
3.959
3.327
3.633
461,437
+0.65(+21.60%)
Apr 03, 2020
2.928
2.988
2.635
2.988
390,409
+0.04(+1.35%)
Apr 02, 2020
3.454
3.547
2.881
2.948
347,265
-0.59(-16.73%)
Apr 01, 2020
3.973
3.973
3.374
3.540
293,842
-0.69(-16.35%)
Mar 31, 2020
3.939
4.236
3.826
4.232
481,310
+0.23(+5.65%)
Mar 30, 2020
4.498
4.632
3.939
4.006
329,139
-0.60(-13.01%)
Mar 27, 2020
4.864
4.944
4.399
4.605
543,537
-0.39(-7.73%)
Mar 26, 2020
3.893
5.064
3.893
4.991
740,094
+1.15(+29.98%)
Mar 25, 2020
3.427
3.993
3.254
3.840
485,558
+0.50(+14.94%)
Mar 24, 2020
4.006
4.299
3.081
3.341
570,811
-0.63(-15.77%)
Mar 23, 2020
3.826
4.884
3.627
3.966
686,753
-0.10(-2.45%)
Mar 20, 2020
3.986
4.472
3.886
4.066
819,588
+0.27(+7.01%)
Mar 19, 2020
2.815
3.800
2.802
3.800
975,224
+1.06(+38.93%)
Mar 18, 2020
5.809
5.849
2.735
2.735
783,024
-3.35(-55.03%)
Mar 17, 2020
6.328
6.435
5.711
6.082
512,514
-0.25(-3.89%)
Mar 16, 2020
6.834
6.834
6.322
6.328
391,208
-1.05(-14.25%)
Mar 13, 2020
7.886
7.959
6.947
7.380
586,365
-0.25(-3.23%)
Mar 12, 2020
8.139
8.212
7.273
7.626
537,600
-0.85(-9.98%)
Mar 11, 2020
8.451
8.531
8.305
8.471
275,149
-0.11(-1.24%)
Mar 10, 2020
8.564
8.658
8.325
8.578
390,956
+0.09(+1.02%)
Mar 09, 2020
7.819
8.817
7.546
8.491
474,838
-0.76(-8.20%)
Mar 06, 2020
9.243
9.350
9.097
9.250
526,706
-0.17(-1.77%)
Mar 05, 2020
9.463
9.463
9.250
9.416
251,992
-0.07(-0.70%)
Mar 04, 2020
9.390
9.509
8.984
9.483
504,012
-0.15(-1.52%)
Mar 03, 2020
9.729
9.835
9.529
9.629
151,727
-0.05(-0.48%)
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.