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
Xiaomi Corp
(OP:
)
1.540
UNCHANGED
Last Price
Updated: 9:46 AM EDT, Sep 22, 2023
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 29, 2021
3.610
3.950
3.610
3.710
98,600
-0.08(-2.11%)
Jan 28, 2021
3.730
3.815
3.610
3.790
325,091
+0.08(+2.02%)
Jan 27, 2021
3.850
3.850
3.630
3.715
244,220
-0.21(-5.23%)
Jan 26, 2021
3.870
3.940
3.870
3.920
263,676
+0.09(+2.35%)
Jan 25, 2021
3.900
3.930
3.750
3.830
427,219
+0.03(+0.79%)
Jan 22, 2021
3.900
3.920
3.730
3.800
209,300
-0.12(-3.06%)
Jan 21, 2021
3.900
4.120
3.870
3.920
441,533
-0.13(-3.21%)
Jan 20, 2021
4.001
4.140
4.000
4.050
139,617
+0.04(+1.00%)
Jan 19, 2021
3.860
4.070
3.860
4.010
545,835
+0.30(+8.09%)
Jan 15, 2021
3.555
3.750
3.550
3.710
2,781,200
-0.17(-4.38%)
Jan 14, 2021
4.200
4.290
3.670
3.880
1,823,116
-0.40(-9.35%)
Jan 13, 2021
4.400
4.400
4.230
4.280
147,285
-0.04(-0.93%)
Jan 12, 2021
4.200
4.390
4.200
4.320
363,903
+0.14(+3.23%)
Jan 11, 2021
4.190
4.295
4.170
4.185
221,638
+0.00(+0.12%)
Jan 08, 2021
4.104
4.180
4.100
4.180
188,500
-0.02(-0.48%)
Jan 07, 2021
4.245
4.290
4.050
4.200
315,120
-0.20(-4.55%)
Jan 06, 2021
4.480
4.480
4.350
4.400
671,556
-0.26(-5.58%)
Jan 05, 2021
4.760
4.760
4.380
4.660
173,718
+0.08(+1.70%)
Jan 04, 2021
4.340
4.670
4.340
4.582
247,862
+0.32(+7.56%)
Dec 31, 2020
4.260
4.260
4.260
176,878
-0.03(-0.58%)
Dec 30, 2020
4.450
4.450
4.250
4.285
176,878
-0.01(-0.35%)
Dec 29, 2020
4.230
4.310
4.100
4.300
109,260
+0.21(+5.04%)
Dec 28, 2020
4.150
4.150
4.050
4.093
212,912
-0.12(-2.77%)
Dec 24, 2020
4.295
4.300
4.120
4.210
192,100
+0.09(+2.18%)
Dec 23, 2020
4.131
4.170
4.050
4.120
232,407
+0.29(+7.57%)
Dec 22, 2020
3.645
3.900
3.645
3.830
219,823
+0.06(+1.59%)
Dec 21, 2020
3.740
3.790
3.700
3.770
80,926
+0.03(+0.80%)
Dec 18, 2020
3.540
3.900
3.540
3.740
124,000
-0.04(-1.19%)
Dec 17, 2020
3.750
3.900
3.750
3.785
469,002
-0.00(-0.13%)
Dec 16, 2020
3.850
3.900
3.760
3.790
226,788
-0.01(-0.26%)
Dec 15, 2020
3.705
3.900
3.700
3.800
178,535
+0.05(+1.33%)
Dec 14, 2020
3.650
3.800
3.650
3.750
508,513
+0.25(+6.99%)
Dec 11, 2020
3.500
3.640
3.490
3.505
68,700
-0.08(-2.09%)
Dec 10, 2020
3.465
3.600
3.465
3.580
243,849
+0.10(+2.87%)
Dec 09, 2020
3.560
3.560
3.400
3.480
226,827
+0.07(+2.05%)
Dec 08, 2020
3.300
3.410
3.265
3.410
134,092
+0.18(+5.57%)
Dec 07, 2020
3.310
3.310
3.220
3.230
166,771
-0.07(-2.12%)
Dec 04, 2020
3.350
3.350
3.250
3.300
90,100
+0.01(+0.30%)
Dec 03, 2020
3.200
3.340
3.200
3.290
547,711
+0.08(+2.49%)
Dec 02, 2020
3.300
3.300
3.140
3.210
212,744
-0.03(-0.86%)
Dec 01, 2020
3.300
3.300
3.220
3.238
552,085
-0.20(-5.87%)
Nov 30, 2020
3.590
3.590
3.400
3.440
213,556
+0.02(+0.73%)
Nov 27, 2020
3.530
3.530
3.390
3.415
93,700
-0.04(-1.01%)
Nov 25, 2020
3.513
3.550
3.380
3.450
333,900
-0.15(-4.30%)
Nov 24, 2020
3.650
3.680
3.510
3.605
744,231
-0.14(-3.61%)
Nov 23, 2020
3.600
3.750
3.600
3.740
481,510
+0.42(+12.65%)
Nov 20, 2020
3.200
3.350
3.200
3.320
116,700
+0.07(+2.13%)
Nov 19, 2020
3.300
3.300
3.150
3.251
124,139
+0.17(+5.55%)
Nov 18, 2020
3.140
3.190
3.080
3.080
88,819
-0.06(-1.82%)
Nov 17, 2020
3.200
3.250
3.130
3.137
95,069
-0.10(-3.18%)
Nov 16, 2020
3.300
3.300
3.150
3.240
184,445
+0.12(+3.85%)
Nov 13, 2020
3.120
3.200
3.090
3.120
141,900
+0.10(+3.48%)
Nov 12, 2020
3.050
3.090
2.980
3.015
144,263
-0.06(-1.95%)
Nov 11, 2020
3.000
3.100
2.850
3.075
168,080
-0.06(-2.07%)
Nov 10, 2020
3.320
3.320
3.100
3.140
166,677
-0.21(-6.27%)
Nov 09, 2020
3.350
3.420
3.330
3.350
185,988
+0.06(+1.82%)
Nov 06, 2020
3.250
3.300
3.250
3.290
97,700
+0.08(+2.65%)
Nov 05, 2020
3.243
3.250
3.170
3.205
210,216
+0.04(+1.42%)
Nov 04, 2020
3.040
3.200
3.040
3.160
170,699
+0.27(+9.49%)
Nov 03, 2020
2.940
2.940
2.850
2.886
45,912
-0.00(-0.14%)
Nov 02, 2020
2.900
2.930
2.860
2.890
84,391
+0.02(+0.87%)
Oct 30, 2020
2.900
2.900
2.830
2.865
2,380,000
+0.06(+1.96%)
Oct 29, 2020
2.700
2.850
2.700
2.810
54,751
+0.12(+4.46%)
Oct 28, 2020
2.700
2.770
2.670
2.690
90,881
-0.05(-1.82%)
Oct 27, 2020
2.600
2.800
2.600
2.740
135,874
-0.02(-0.72%)
Oct 26, 2020
2.800
2.900
2.730
2.760
93,064
-0.07(-2.47%)
Oct 23, 2020
2.880
2.880
2.800
2.830
46,700
-0.05(-1.74%)
Oct 22, 2020
2.915
2.920
2.875
2.880
206,186
+0.00(+0.00%)
Oct 21, 2020
2.850
2.950
2.820
2.880
39,829
+0.00(+0.00%)
Oct 20, 2020
3.000
3.000
2.850
2.880
35,394
+0.01(+0.35%)
Oct 19, 2020
3.020
3.020
2.850
2.870
212,162
-0.06(-2.05%)
Oct 16, 2020
2.875
3.000
2.875
2.930
111,600
+0.05(+1.56%)
Oct 15, 2020
2.890
2.960
2.820
2.885
129,055
-0.09(-2.86%)
Oct 14, 2020
2.950
3.000
2.950
2.970
1,559,734
+0.02(+0.68%)
Oct 13, 2020
2.916
3.000
2.800
2.950
94,648
+0.01(+0.17%)
Oct 12, 2020
2.820
2.950
2.780
2.945
134,823
+0.19(+7.09%)
Oct 09, 2020
2.560
2.760
2.560
2.750
37,000
+0.03(+1.10%)
Oct 08, 2020
2.820
2.840
2.695
2.720
188,476
-0.11(-3.89%)
Oct 07, 2020
2.860
2.860
2.800
2.830
35,154
+0.05(+1.80%)
Oct 06, 2020
2.670
2.810
2.670
2.780
130,832
+0.06(+2.21%)
Oct 05, 2020
2.590
2.830
2.590
2.720
40,200
-0.03(-1.09%)
Oct 02, 2020
2.780
2.800
2.500
2.750
102,200
-0.06(-2.14%)
Oct 01, 2020
2.809
2.860
2.795
2.810
89,198
+0.06(+2.18%)
Sep 30, 2020
2.650
2.770
2.650
2.750
69,961
+0.11(+4.17%)
Sep 29, 2020
2.680
2.680
2.620
2.640
66,793
-0.03(-1.31%)
Sep 28, 2020
2.630
2.680
2.610
2.675
64,421
+0.13(+5.11%)
Sep 25, 2020
2.560
2.600
2.520
2.545
124,600
-0.06(-2.12%)
Sep 24, 2020
2.610
2.620
2.550
2.600
66,184
-0.05(-1.89%)
Sep 23, 2020
2.690
2.730
2.650
2.650
30,182
-0.01(-0.25%)
Sep 22, 2020
2.790
2.790
2.600
2.657
120,532
-0.03(-1.15%)
Sep 21, 2020
2.780
2.810
2.610
2.688
212,661
-0.16(-5.70%)
Sep 18, 2020
2.845
2.870
2.800
2.850
32,800
+0.08(+3.07%)
Sep 17, 2020
2.745
2.810
2.720
2.765
322,606
-0.17(-5.79%)
Sep 16, 2020
2.984
3.020
2.930
2.935
176,549
+0.02(+0.51%)
Sep 15, 2020
2.915
2.940
2.910
2.920
136,313
-0.09(-2.99%)
Sep 14, 2020
3.085
3.170
2.950
3.010
272,268
+0.04(+1.35%)
Sep 11, 2020
3.020
3.020
2.960
2.970
334,800
+0.07(+2.41%)
Sep 10, 2020
2.935
3.020
2.900
2.900
102,786
-0.05(-1.69%)
Sep 09, 2020
2.987
2.987
2.880
2.950
219,001
+0.06(+2.08%)
Sep 08, 2020
2.940
2.940
2.870
2.890
487,549
-0.33(-10.25%)
Sep 04, 2020
3.040
3.220
3.040
3.220
583,400
+0.25(+8.24%)
Sep 03, 2020
3.125
3.130
2.900
2.975
851,190
-0.31(-9.57%)
Sep 02, 2020
3.382
3.400
3.250
3.290
665,152
-0.16(-4.64%)
Sep 01, 2020
3.438
3.450
3.300
3.450
1,047,919
+0.30(+9.52%)
Aug 31, 2020
3.190
3.190
3.070
3.150
818,764
+0.17(+5.53%)
Aug 28, 2020
3.030
3.030
2.950
2.985
2,848,200
+0.15(+5.48%)
Aug 27, 2020
3.060
3.060
2.770
2.830
1,553,790
+0.22(+8.43%)
Aug 26, 2020
2.550
2.930
2.550
2.610
2,393,502
+0.23(+9.66%)
Aug 25, 2020
2.395
2.400
2.340
2.380
203,114
-0.00(-0.21%)
Aug 24, 2020
2.434
2.440
2.370
2.385
973,520
+0.04(+1.71%)
Aug 21, 2020
2.330
2.360
2.320
2.345
252,600
-0.02(-1.05%)
Aug 20, 2020
2.350
2.370
2.330
2.370
148,353
+0.06(+2.60%)
Aug 19, 2020
2.300
2.340
2.245
2.310
2,193,541
+0.08(+3.59%)
Aug 18, 2020
2.210
2.240
2.195
2.230
2,188,485
+0.11(+5.31%)
Aug 17, 2020
2.120
2.120
2.060
2.118
1,871,277
+0.03(+1.19%)
Aug 14, 2020
2.020
2.120
2.020
2.092
817,300
+0.12(+6.22%)
Aug 13, 2020
1.960
2.020
1.960
1.970
807,546
+0.00(+0.25%)
Aug 12, 2020
1.955
1.970
1.920
1.965
795,971
+0.04(+1.81%)
Aug 11, 2020
1.970
1.970
1.920
1.930
888,957
-0.04(-1.78%)
Aug 10, 2020
1.980
1.980
1.960
1.965
772,500
-0.01(-0.76%)
Aug 07, 2020
1.990
2.020
1.960
1.980
402,900
-0.07(-3.42%)
Aug 06, 2020
2.100
2.100
2.040
2.050
2,061,072
+0.05(+2.51%)
Aug 05, 2020
2.050
2.050
2.000
2.000
40,032
-0.02(-0.99%)
Aug 04, 2020
2.030
2.030
1.990
2.020
27,325
+0.03(+1.76%)
Aug 03, 2020
1.910
1.990
1.910
1.985
131,118
+0.09(+4.47%)
Jul 31, 2020
1.860
1.950
1.860
1.900
25,200
-0.01(-0.26%)
Jul 30, 2020
1.880
1.920
1.880
1.905
20,383
-0.03(-1.80%)
Jul 29, 2020
1.880
1.950
1.880
1.940
35,063
+0.02(+1.04%)
Jul 28, 2020
1.930
1.930
1.920
1.920
25,569
+0.00(+0.17%)
Jul 27, 2020
1.950
1.950
1.900
1.917
42,215
-0.05(-2.70%)
Jul 24, 2020
2.050
2.050
1.950
1.970
51,400
-0.07(-3.43%)
Jul 23, 2020
2.040
2.060
2.020
2.040
109,827
+0.01(+0.49%)
Jul 22, 2020
2.090
2.090
2.030
2.030
348,225
-0.11(-5.14%)
Jul 21, 2020
2.237
2.250
2.120
2.140
491,732
+0.03(+1.42%)
Jul 20, 2020
2.105
2.110
2.060
2.110
282,492
+0.09(+4.71%)
Jul 17, 2020
2.030
2.040
2.010
2.015
33,900
+0.04(+1.77%)
Jul 16, 2020
1.840
2.000
1.840
1.980
122,256
-0.09(-4.35%)
Jul 15, 2020
2.110
2.170
2.070
2.070
889,076
-0.08(-3.72%)
Jul 14, 2020
2.210
2.210
2.120
2.150
46,933
-0.05(-2.27%)
Jul 13, 2020
2.250
2.260
2.090
2.200
5,803,505
-0.01(-0.45%)
Jul 10, 2020
2.170
2.210
2.170
2.210
5,760,300
+0.02(+0.91%)
Jul 09, 2020
2.200
2.250
2.160
2.190
150,674
+0.08(+3.79%)
Jul 08, 2020
2.060
2.110
2.060
2.110
215,180
+0.20(+10.47%)
Jul 07, 2020
1.940
1.940
1.900
1.910
229,394
-0.03(-1.72%)
Jul 06, 2020
1.845
1.950
1.810
1.944
144,781
+0.19(+11.06%)
Jul 02, 2020
1.720
1.760
1.640
1.750
36,200
+0.09(+5.74%)
Jul 01, 2020
1.680
1.680
1.640
1.655
21,155
+0.02(+0.91%)
Jun 30, 2020
1.630
1.680
1.630
1.640
7,682
-0.03(-1.80%)
Jun 29, 2020
1.680
1.700
1.660
1.670
118,705
-0.03(-1.76%)
Jun 26, 2020
1.780
1.780
1.626
1.700
35,100
-0.07(-3.95%)
Jun 25, 2020
1.740
1.800
1.730
1.770
20,921
+0.00(+0.00%)
Jun 24, 2020
1.760
1.800
1.730
1.770
205,858
+0.14(+8.59%)
Jun 23, 2020
1.640
1.650
1.610
1.630
112,946
+0.02(+1.24%)
Jun 22, 2020
1.650
1.650
1.610
1.610
66,434
-0.04(-2.42%)
Jun 19, 2020
1.651
1.670
1.630
1.650
2,417,600
+0.01(+0.61%)
Jun 18, 2020
1.616
1.650
1.610
1.640
132,476
+0.03(+1.86%)
Jun 17, 2020
1.612
1.640
1.590
1.610
600,726
-0.04(-2.42%)
Jun 16, 2020
1.690
1.690
1.640
1.650
23,636
+0.02(+1.23%)
Jun 15, 2020
1.580
1.630
1.580
1.630
22,984
-0.01(-0.61%)
Jun 12, 2020
1.640
1.660
1.620
1.640
17,200
+0.03(+1.86%)
Jun 11, 2020
1.655
1.680
1.600
1.610
28,904
-0.08(-4.73%)
Jun 10, 2020
1.670
1.700
1.670
1.690
39,061
+0.02(+1.20%)
Jun 09, 2020
1.665
1.670
1.650
1.670
18,409
+0.00(+0.30%)
Jun 08, 2020
1.690
1.690
1.650
1.665
85,004
-0.03(-2.06%)
Jun 05, 2020
1.680
1.700
1.670
1.700
31,400
+0.05(+3.34%)
Jun 04, 2020
1.667
1.670
1.630
1.645
38,368
-0.03(-1.79%)
Jun 03, 2020
1.650
1.690
1.650
1.675
32,585
+0.04(+2.45%)
Jun 02, 2020
1.570
1.640
1.570
1.635
19,256
+0.06(+4.14%)
Jun 01, 2020
1.510
1.600
1.470
1.570
232,910
-0.01(-0.63%)
May 29, 2020
1.570
1.580
1.510
1.580
96,400
+0.06(+3.61%)
May 28, 2020
1.500
1.550
1.500
1.525
52,692
-0.03(-1.61%)
May 27, 2020
1.590
1.590
1.540
1.550
120,216
-0.06(-3.73%)
May 26, 2020
1.590
1.620
1.500
1.610
170,159
+0.08(+4.89%)
May 22, 2020
1.585
1.630
1.520
1.535
335,400
-0.09(-5.25%)
May 21, 2020
1.660
1.660
1.590
1.620
236,573
-0.09(-5.12%)
May 20, 2020
1.680
1.710
1.650
1.708
208,492
+0.04(+2.25%)
May 19, 2020
1.650
1.670
1.610
1.670
144,734
+0.08(+4.87%)
May 18, 2020
1.550
1.593
1.550
1.593
53,704
+0.06(+3.75%)
May 15, 2020
1.560
1.560
1.520
1.535
78,700
+0.00(+0.00%)
May 14, 2020
1.510
1.550
1.510
1.535
322,169
+0.04(+2.68%)
May 13, 2020
1.510
1.530
1.490
1.495
25,492
-0.00(-0.33%)
May 12, 2020
1.520
1.530
1.500
1.500
83,860
+0.02(+1.35%)
May 11, 2020
1.510
1.510
1.470
1.480
281,556
+0.03(+2.07%)
May 08, 2020
1.420
1.470
1.420
1.450
324,300
+0.10(+7.41%)
May 07, 2020
1.348
1.370
1.330
1.350
401,420
+0.01(+0.37%)
May 06, 2020
1.337
1.360
1.330
1.345
33,987
+0.04(+3.46%)
May 05, 2020
1.290
1.320
1.270
1.300
141,015
+0.01(+0.78%)
May 04, 2020
1.260
1.300
1.260
1.290
96,148
+0.03(+2.38%)
May 01, 2020
1.260
1.320
1.250
1.260
17,000
-0.05(-3.82%)
Apr 30, 2020
1.340
1.350
1.310
1.310
32,623
-0.02(-1.50%)
Apr 29, 2020
1.350
1.350
1.330
1.330
707,339
+0.01(+0.76%)
Apr 28, 2020
1.330
1.350
1.320
1.320
67,029
+0.01(+0.38%)
Apr 27, 2020
1.280
1.320
1.280
1.315
1,679,536
+0.00(+0.38%)
Apr 24, 2020
1.290
1.310
1.280
1.310
31,600
+0.00(+0.00%)
Apr 23, 2020
1.280
1.320
1.280
1.310
21,218
+0.00(+0.00%)
Apr 22, 2020
1.320
1.320
1.305
1.310
28,455
+0.01(+0.77%)
Apr 21, 2020
1.317
1.317
1.280
1.300
50,143
-0.02(-1.40%)
Apr 20, 2020
1.350
1.350
1.318
1.318
129,005
-0.01(-0.87%)
Apr 17, 2020
1.330
1.370
1.330
1.330
23,000
-0.01(-0.75%)
Apr 16, 2020
1.330
1.350
1.330
1.340
22,553
-0.02(-1.47%)
Apr 15, 2020
1.360
1.360
1.330
1.360
11,950,811
+0.05(+3.42%)
Apr 14, 2020
1.320
1.330
1.311
1.315
4,019,972
+0.01(+1.15%)
Apr 13, 2020
1.295
1.320
1.281
1.300
71,280
-0.03(-2.26%)
Apr 09, 2020
1.330
1.330
1.310
1.330
4,049,200
+0.02(+1.53%)
Apr 08, 2020
1.330
1.330
1.300
1.310
7,273,079
-0.04(-2.96%)
Apr 07, 2020
1.360
1.380
1.340
1.350
323,865
-0.01(-0.74%)
Apr 06, 2020
1.340
1.370
1.340
1.360
34,373
+0.04(+3.03%)
Apr 03, 2020
1.330
1.340
1.300
1.320
27,900
-0.03(-2.58%)
Apr 02, 2020
1.350
1.370
1.320
1.355
135,448
+0.04(+3.44%)
Apr 01, 2020
1.330
1.350
1.310
1.310
53,529
-0.06(-4.38%)
Mar 31, 2020
1.330
1.400
1.310
1.370
45,628
+0.06(+4.18%)
Mar 30, 2020
1.320
1.320
1.300
1.315
70,608
-0.01(-0.75%)
Mar 27, 2020
1.330
1.350
1.300
1.325
54,400
-0.04(-2.57%)
Mar 26, 2020
1.330
1.370
1.300
1.360
38,224
+0.00(+0.00%)
Mar 25, 2020
1.350
1.360
1.330
1.360
38,314
+0.03(+1.87%)
Mar 24, 2020
1.320
1.360
1.290
1.335
92,243
+0.08(+6.80%)
Mar 23, 2020
1.300
1.300
1.230
1.250
116,678
-0.03(-2.72%)
Mar 20, 2020
1.310
1.320
1.270
1.285
176,700
+0.00(+0.39%)
Mar 19, 2020
1.230
1.280
1.200
1.280
186,980
+0.06(+5.35%)
Mar 18, 2020
1.250
1.250
1.200
1.215
52,710
-0.08(-6.54%)
Mar 17, 2020
1.260
1.330
1.260
1.300
48,154
+0.03(+2.36%)
Mar 16, 2020
1.290
1.310
1.200
1.270
193,254
-0.13(-9.29%)
Mar 13, 2020
1.410
1.410
1.370
1.400
2,214,800
+0.07(+5.26%)
Mar 12, 2020
1.430
1.430
1.300
1.330
711,715
-0.15(-10.14%)
Mar 11, 2020
1.510
1.515
1.470
1.480
217,256
-0.10(-6.33%)
Mar 10, 2020
1.551
1.580
1.540
1.580
150,192
+0.06(+3.95%)
Mar 09, 2020
1.545
1.560
1.515
1.520
68,924
-0.13(-7.88%)
Mar 06, 2020
1.680
1.680
1.620
1.650
186,200
-0.02(-0.90%)
Mar 05, 2020
1.680
1.700
1.660
1.665
95,113
-0.03(-2.06%)
Mar 04, 2020
1.660
1.700
1.660
1.700
374,759
+0.05(+3.03%)
Mar 03, 2020
1.650
1.700
1.630
1.650
246,824
-0.03(-1.49%)
Mar 02, 2020
1.650
1.680
1.620
1.675
169,434
+0.07(+4.69%)
Feb 28, 2020
1.688
1.700
1.540
1.600
776,100
+0.02(+1.19%)
Feb 27, 2020
1.610
1.620
1.550
1.581
200,741
-0.01(-0.87%)
Feb 26, 2020
1.600
1.600
1.590
1.595
395,418
+0.01(+0.95%)
Feb 25, 2020
1.595
1.607
1.570
1.580
75,036
+0.03(+1.94%)
Feb 24, 2020
1.510
1.590
1.500
1.550
187,215
-0.08(-4.91%)
Feb 21, 2020
1.650
1.650
1.620
1.630
44,900
-0.02(-1.21%)
Feb 20, 2020
1.656
1.670
1.650
1.650
69,833
+0.00(+0.00%)
Feb 19, 2020
1.660
1.660
1.640
1.650
45,575
-0.01(-0.30%)
Feb 18, 2020
1.660
1.660
1.650
1.655
347,657
-0.00(-0.30%)
Feb 14, 2020
1.720
1.740
1.660
1.660
173,700
-0.06(-3.49%)
Feb 13, 2020
1.690
1.720
1.690
1.720
84,575
+0.05(+2.99%)
Feb 12, 2020
1.715
1.780
1.650
1.670
385,510
+0.00(+0.30%)
Feb 11, 2020
1.660
1.670
1.650
1.665
189,937
+0.01(+0.30%)
Feb 10, 2020
1.600
1.660
1.600
1.660
127,909
+0.04(+2.47%)
Feb 07, 2020
1.670
1.670
1.620
1.620
1,250,700
-0.02(-1.52%)
Feb 06, 2020
1.640
1.650
1.640
1.645
2,423,884
-0.00(-0.30%)
Feb 05, 2020
1.660
1.660
1.640
1.650
3,644,034
+0.01(+0.61%)
Feb 04, 2020
1.650
1.650
1.610
1.640
3,394,781
+0.07(+4.46%)
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.