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
Renesas Electronics Corp
(OP:
RNECY
)
7.340
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 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 (%)
Aug 31, 2021
5.370
5.390
5.320
5.340
48,952
+0.01(+0.19%)
Aug 30, 2021
5.300
5.409
5.300
5.330
113,244
+0.11(+2.11%)
Aug 27, 2021
5.040
5.220
5.040
5.220
23,427
+0.13(+2.55%)
Aug 26, 2021
5.260
5.260
4.960
5.090
50,043
-0.16(-3.05%)
Aug 25, 2021
5.200
5.250
5.200
5.250
95,371
+0.01(+0.11%)
Aug 24, 2021
5.030
5.380
5.000
5.244
120,126
+0.21(+4.25%)
Aug 23, 2021
5.120
5.120
4.930
5.030
59,582
+0.08(+1.62%)
Aug 20, 2021
5.050
5.050
4.900
4.950
35,566
+0.04(+0.92%)
Aug 19, 2021
5.000
5.010
4.810
4.905
149,430
-0.19(-3.73%)
Aug 18, 2021
5.130
5.130
5.090
5.095
47,096
-0.02(-0.29%)
Aug 17, 2021
5.120
5.240
5.090
5.110
90,511
-0.09(-1.73%)
Aug 16, 2021
5.200
5.230
5.200
5.200
40,212
-0.02(-0.38%)
Aug 13, 2021
5.260
5.260
5.100
5.220
71,368
-0.03(-0.57%)
Aug 12, 2021
5.340
5.420
5.070
5.250
372,897
-0.13(-2.42%)
Aug 11, 2021
5.370
5.380
5.350
5.380
27,703
+0.00(+0.09%)
Aug 10, 2021
5.490
5.490
5.340
5.375
60,107
-0.10(-1.75%)
Aug 09, 2021
5.551
5.620
5.471
5.471
17,871
+0.01(+0.19%)
Aug 06, 2021
5.560
5.590
5.431
5.460
911,484
-0.12(-2.15%)
Aug 05, 2021
5.502
5.670
5.502
5.580
230,604
+0.08(+1.45%)
Aug 04, 2021
5.620
5.644
5.500
5.500
141,645
-0.10(-1.79%)
Aug 03, 2021
5.530
5.600
5.530
5.600
408,393
+0.05(+0.90%)
Aug 02, 2021
5.690
5.700
5.510
5.550
337,965
+0.15(+2.78%)
Jul 30, 2021
5.210
5.530
5.210
5.400
26,746
-0.09(-1.64%)
Jul 29, 2021
5.350
5.515
5.350
5.490
92,977
+0.51(+10.24%)
Jul 28, 2021
5.000
5.080
4.950
4.980
59,810
-0.11(-2.16%)
Jul 27, 2021
5.150
5.150
5.020
5.090
75,830
-0.13(-2.49%)
Jul 26, 2021
5.300
5.300
5.180
5.220
30,494
-0.10(-1.91%)
Jul 23, 2021
5.430
5.430
5.240
5.322
26,819
+0.04(+0.79%)
Jul 22, 2021
5.350
5.380
5.280
5.280
20,624
-0.00(-0.09%)
Jul 21, 2021
5.390
5.390
5.200
5.285
47,972
+0.04(+0.86%)
Jul 20, 2021
5.224
5.280
5.150
5.240
83,004
+0.01(+0.19%)
Jul 19, 2021
5.310
5.420
5.200
5.230
41,792
-0.36(-6.44%)
Jul 16, 2021
5.590
5.590
5.520
5.590
23,711
-0.06(-1.06%)
Jul 15, 2021
5.690
5.690
5.560
5.650
56,276
-0.00(-0.09%)
Jul 14, 2021
5.600
5.680
5.560
5.655
37,132
+0.12(+2.26%)
Jul 13, 2021
5.320
5.550
5.320
5.530
39,208
+0.06(+1.10%)
Jul 12, 2021
5.455
5.500
5.420
5.470
23,698
-0.04(-0.73%)
Jul 09, 2021
5.300
5.510
5.130
5.510
60,616
+0.25(+4.75%)
Jul 08, 2021
5.220
5.300
5.190
5.260
42,982
-0.04(-0.75%)
Jul 07, 2021
5.252
5.360
5.150
5.300
62,887
+0.06(+1.15%)
Jul 06, 2021
5.200
5.360
5.200
5.240
29,023
-0.00(-0.02%)
Jul 02, 2021
5.250
5.270
5.202
5.241
30,247
-0.03(-0.55%)
Jul 01, 2021
5.390
5.390
5.210
5.270
37,124
-0.09(-1.68%)
Jun 30, 2021
5.420
5.420
5.310
5.360
14,478
-0.06(-1.11%)
Jun 29, 2021
5.450
5.450
5.290
5.420
30,647
+0.00(+0.00%)
Jun 28, 2021
5.380
5.420
5.350
5.420
45,834
+0.10(+1.88%)
Jun 25, 2021
5.390
5.400
5.320
5.320
18,915
-0.12(-2.26%)
Jun 24, 2021
5.530
5.530
5.380
5.443
63,439
+0.06(+1.17%)
Jun 23, 2021
5.300
5.410
5.290
5.380
34,506
+0.12(+2.28%)
Jun 22, 2021
5.080
5.260
5.080
5.260
87,502
-0.00(-0.09%)
Jun 21, 2021
5.264
5.290
5.200
5.265
50,333
-0.00(-0.04%)
Jun 18, 2021
5.285
5.360
5.250
5.267
38,544
-0.13(-2.46%)
Jun 17, 2021
5.470
5.470
5.300
5.400
40,152
+0.05(+0.93%)
Jun 16, 2021
5.290
5.350
5.290
5.350
20,910
+0.06(+1.13%)
Jun 15, 2021
5.400
5.400
5.260
5.290
43,708
-0.08(-1.53%)
Jun 14, 2021
5.230
5.380
5.230
5.372
51,822
+0.06(+1.17%)
Jun 11, 2021
5.325
5.400
5.300
5.310
53,566
-0.06(-1.12%)
Jun 10, 2021
5.520
5.520
5.360
5.370
131,465
-0.16(-2.89%)
Jun 09, 2021
5.310
5.530
5.310
5.530
38,193
+0.08(+1.56%)
Jun 08, 2021
5.620
5.620
5.400
5.445
331,759
-0.21(-3.63%)
Jun 07, 2021
5.410
5.950
5.410
5.650
196,584
-0.24(-4.06%)
Jun 04, 2021
5.970
5.970
5.620
5.889
83,687
+0.21(+3.68%)
Jun 03, 2021
5.635
5.710
5.500
5.680
75,751
+0.40(+7.58%)
Jun 02, 2021
5.340
5.380
5.280
5.280
101,702
+0.04(+0.86%)
Jun 01, 2021
5.100
5.380
5.100
5.235
121,696
+0.11(+2.05%)
May 28, 2021
5.440
5.440
5.095
5.130
77,797
-0.29(-5.35%)
May 27, 2021
5.540
5.540
5.350
5.420
53,012
+0.06(+1.12%)
May 26, 2021
5.290
5.400
5.290
5.360
25,089
+0.04(+0.75%)
May 25, 2021
5.610
5.610
5.270
5.320
62,939
-0.03(-0.56%)
May 24, 2021
5.275
5.440
5.275
5.350
67,236
+0.05(+0.94%)
May 21, 2021
5.110
5.430
5.110
5.300
60,448
+0.05(+0.95%)
May 20, 2021
5.000
5.530
5.000
5.250
143,184
+0.14(+2.66%)
May 19, 2021
5.150
5.230
5.050
5.114
52,329
-0.07(-1.27%)
May 18, 2021
5.250
5.270
5.170
5.180
65,123
-0.08(-1.52%)
May 17, 2021
5.220
5.440
5.220
5.260
32,537
-0.18(-3.31%)
May 14, 2021
5.200
5.500
5.200
5.440
22,370
+0.17(+3.23%)
May 13, 2021
5.255
5.270
5.020
5.270
113,938
+0.01(+0.19%)
May 12, 2021
5.287
5.410
5.200
5.260
69,478
-0.12(-2.23%)
May 11, 2021
5.502
5.510
5.220
5.380
67,210
-0.22(-3.93%)
May 10, 2021
5.830
5.830
5.590
5.600
131,970
-0.08(-1.41%)
May 07, 2021
5.705
5.758
5.610
5.680
21,961
+0.09(+1.70%)
May 06, 2021
5.650
5.820
5.510
5.585
456,820
-0.22(-3.87%)
May 05, 2021
5.770
5.860
5.770
5.810
105,733
+0.10(+1.75%)
May 04, 2021
5.880
5.880
5.700
5.710
57,266
-0.14(-2.39%)
May 03, 2021
5.650
6.000
5.650
5.850
57,739
+0.03(+0.52%)
Apr 30, 2021
5.990
5.990
5.800
5.820
52,900
+0.11(+1.98%)
Apr 29, 2021
5.680
6.000
5.650
5.707
44,609
+0.06(+1.01%)
Apr 28, 2021
5.561
5.700
5.561
5.650
17,099
+0.05(+0.89%)
Apr 27, 2021
5.780
5.780
5.570
5.600
36,234
-0.16(-2.85%)
Apr 26, 2021
5.740
5.910
5.740
5.764
55,690
+0.03(+0.58%)
Apr 23, 2021
5.819
5.819
5.710
5.731
40,100
+0.06(+1.08%)
Apr 22, 2021
5.725
5.780
5.650
5.670
52,658
-0.06(-1.05%)
Apr 21, 2021
5.736
5.760
5.675
5.730
96,400
-0.08(-1.38%)
Apr 20, 2021
5.700
6.030
5.700
5.810
65,130
-0.26(-4.20%)
Apr 19, 2021
6.480
6.480
6.000
6.065
68,948
+0.18(+2.97%)
Apr 16, 2021
5.790
5.900
5.790
5.890
38,500
+0.17(+2.97%)
Apr 15, 2021
5.715
5.775
5.715
5.720
37,229
-0.06(-1.04%)
Apr 14, 2021
5.780
5.780
5.730
5.780
60,584
-0.00(-0.09%)
Apr 13, 2021
5.850
5.850
5.750
5.785
53,676
+0.08(+1.31%)
Apr 12, 2021
5.910
5.910
5.700
5.710
46,567
-0.01(-0.26%)
Apr 09, 2021
5.750
5.753
5.704
5.725
28,100
+0.02(+0.44%)
Apr 08, 2021
5.710
5.860
5.700
5.700
175,970
-0.04(-0.70%)
Apr 07, 2021
5.870
5.870
5.705
5.740
97,463
+0.14(+2.50%)
Apr 06, 2021
5.770
5.770
5.600
5.600
78,363
-0.18(-3.11%)
Apr 05, 2021
5.620
5.790
5.580
5.780
57,799
+0.16(+2.85%)
Apr 01, 2021
5.590
5.750
5.400
5.620
60,800
+0.22(+4.07%)
Mar 31, 2021
5.210
5.430
5.210
5.400
37,098
-0.01(-0.18%)
Mar 30, 2021
5.408
5.540
5.330
5.410
74,694
-0.08(-1.55%)
Mar 29, 2021
5.534
5.610
5.420
5.495
31,498
-0.01(-0.18%)
Mar 26, 2021
5.384
5.520
5.360
5.505
45,100
+0.03(+0.55%)
Mar 25, 2021
5.330
5.550
5.330
5.475
108,939
+0.15(+2.82%)
Mar 24, 2021
5.441
5.441
5.250
5.325
38,094
-0.10(-1.93%)
Mar 23, 2021
5.340
5.510
5.340
5.430
64,992
+0.09(+1.69%)
Mar 22, 2021
5.490
5.490
5.260
5.340
131,795
-0.17(-3.09%)
Mar 19, 2021
5.700
5.700
5.440
5.510
62,200
-0.17(-2.99%)
Mar 18, 2021
5.680
5.750
5.560
5.680
38,480
+0.16(+2.90%)
Mar 17, 2021
5.600
5.650
5.470
5.520
48,496
-0.10(-1.78%)
Mar 16, 2021
5.750
5.750
5.580
5.620
39,342
+0.10(+1.81%)
Mar 15, 2021
5.560
5.680
5.470
5.520
45,380
-0.04(-0.72%)
Mar 12, 2021
5.500
5.610
5.500
5.560
19,400
+0.12(+2.21%)
Mar 11, 2021
5.405
5.500
5.360
5.440
42,337
+0.20(+3.82%)
Mar 10, 2021
5.260
5.500
5.190
5.240
66,565
-0.08(-1.50%)
Mar 09, 2021
5.213
5.340
5.060
5.320
80,934
+0.08(+1.62%)
Mar 08, 2021
5.340
5.340
5.010
5.235
27,051
-0.11(-2.15%)
Mar 05, 2021
5.450
5.450
5.180
5.350
59,800
+0.12(+2.29%)
Mar 04, 2021
5.460
5.460
5.140
5.230
53,144
-0.31(-5.63%)
Mar 03, 2021
5.690
5.690
5.510
5.542
54,468
-0.25(-4.28%)
Mar 02, 2021
5.930
5.930
5.700
5.790
57,105
+0.09(+1.58%)
Mar 01, 2021
5.750
5.840
5.620
5.700
32,569
+0.17(+3.07%)
Feb 26, 2021
5.630
5.630
5.500
5.530
60,200
-0.14(-2.47%)
Feb 25, 2021
5.750
5.770
5.630
5.670
44,187
-0.02(-0.35%)
Feb 24, 2021
5.650
5.739
5.550
5.690
110,427
-0.28(-4.69%)
Feb 23, 2021
6.070
6.070
5.829
5.970
48,649
+0.01(+0.17%)
Feb 22, 2021
5.850
6.003
5.700
5.960
81,070
+0.06(+1.02%)
Feb 19, 2021
5.640
5.970
5.640
5.900
60,900
+0.24(+4.24%)
Feb 18, 2021
5.790
5.790
5.580
5.660
147,514
-0.29(-4.87%)
Feb 17, 2021
5.900
5.960
5.620
5.950
50,784
+0.02(+0.34%)
Feb 16, 2021
6.030
6.030
5.830
5.930
87,082
-0.32(-5.12%)
Feb 12, 2021
6.310
6.310
6.120
6.250
56,900
-0.08(-1.19%)
Feb 11, 2021
6.450
6.500
6.300
6.325
105,769
+0.04(+0.64%)
Feb 10, 2021
6.055
6.330
5.978
6.285
118,037
+0.33(+5.63%)
Feb 09, 2021
5.859
5.980
5.670
5.950
138,109
+0.23(+4.02%)
Feb 08, 2021
5.820
5.820
5.650
5.720
93,983
-0.17(-2.80%)
Feb 05, 2021
6.070
6.070
5.700
5.885
19,000
-0.01(-0.09%)
Feb 04, 2021
6.000
6.040
5.850
5.890
28,421
-0.12(-2.07%)
Feb 03, 2021
6.100
6.130
5.890
6.015
27,524
-0.11(-1.80%)
Feb 02, 2021
6.190
6.200
6.050
6.125
25,742
+0.33(+5.79%)
Feb 01, 2021
5.570
5.960
5.570
5.790
22,070
+0.05(+0.87%)
Jan 29, 2021
5.890
5.920
5.640
5.740
52,900
-0.26(-4.33%)
Jan 28, 2021
6.050
6.050
5.750
6.000
34,601
-0.17(-2.68%)
Jan 27, 2021
6.390
6.390
6.165
6.165
111,655
-0.35(-5.37%)
Jan 26, 2021
6.556
6.556
6.480
6.515
17,145
+0.10(+1.64%)
Jan 25, 2021
6.480
6.480
6.300
6.410
51,717
-0.13(-2.06%)
Jan 22, 2021
6.440
6.660
6.380
6.545
122,000
+0.21(+3.23%)
Jan 21, 2021
6.300
6.440
6.300
6.340
121,102
-0.01(-0.16%)
Jan 20, 2021
6.370
6.370
6.100
6.350
38,564
+0.22(+3.67%)
Jan 19, 2021
6.240
6.240
6.080
6.125
21,051
+0.25(+4.26%)
Jan 15, 2021
5.690
6.050
5.690
5.875
18,500
-0.12(-2.08%)
Jan 14, 2021
6.080
6.080
5.900
6.000
33,566
-0.08(-1.32%)
Jan 13, 2021
6.100
6.250
6.026
6.080
40,219
+0.27(+4.65%)
Jan 12, 2021
5.690
5.850
5.690
5.810
37,307
+0.34(+6.22%)
Jan 11, 2021
5.500
5.540
5.440
5.470
25,435
+0.04(+0.81%)
Jan 08, 2021
5.415
5.520
5.410
5.426
17,500
+0.21(+4.05%)
Jan 07, 2021
5.225
5.250
5.150
5.215
10,129
+0.02(+0.38%)
Jan 06, 2021
5.225
5.300
5.160
5.195
10,713
-0.09(-1.76%)
Jan 05, 2021
5.110
5.320
5.110
5.288
15,160
+0.08(+1.50%)
Jan 04, 2021
5.302
5.320
5.170
5.210
9,957
-0.02(-0.38%)
Dec 31, 2020
5.230
5.230
5.230
9,051
-0.02(-0.38%)
Dec 30, 2020
5.360
5.360
5.150
5.250
9,051
+0.03(+0.57%)
Dec 29, 2020
5.140
5.300
5.140
5.220
17,416
+0.11(+2.25%)
Dec 28, 2020
5.240
5.240
5.010
5.105
13,954
-0.00(-0.10%)
Dec 24, 2020
5.110
5.110
4.950
5.110
8,800
-0.01(-0.20%)
Dec 23, 2020
4.900
5.140
4.900
5.120
55,190
+0.17(+3.54%)
Dec 22, 2020
5.100
5.100
4.821
4.945
11,945
-0.15(-3.04%)
Dec 21, 2020
5.110
5.120
4.985
5.100
10,067
-0.06(-1.16%)
Dec 18, 2020
5.260
5.260
5.080
5.160
39,500
-0.12(-2.35%)
Dec 17, 2020
5.340
5.340
5.130
5.284
30,569
+0.22(+4.43%)
Dec 16, 2020
5.090
5.090
4.940
5.060
35,999
-0.02(-0.39%)
Dec 15, 2020
5.085
5.180
4.980
5.080
64,484
+0.09(+1.80%)
Dec 14, 2020
4.876
5.010
4.876
4.990
9,359
+0.17(+3.53%)
Dec 11, 2020
4.825
4.900
4.762
4.820
27,500
-0.03(-0.62%)
Dec 10, 2020
4.916
4.980
4.700
4.850
560,701
-0.19(-3.77%)
Dec 09, 2020
5.100
5.120
4.990
5.040
69,156
-0.02(-0.40%)
Dec 08, 2020
4.896
5.120
4.896
5.060
7,267
+0.31(+6.64%)
Dec 07, 2020
4.890
4.890
4.730
4.745
191,167
-0.00(-0.11%)
Dec 04, 2020
4.870
4.870
4.705
4.750
8,700
+0.03(+0.64%)
Dec 03, 2020
4.700
4.720
4.645
4.720
5,227
+0.06(+1.40%)
Dec 02, 2020
4.520
4.740
4.520
4.655
16,136
+0.11(+2.42%)
Dec 01, 2020
4.500
4.545
4.447
4.545
2,146
+0.12(+2.83%)
Nov 30, 2020
4.570
4.570
4.390
4.420
66,977
-0.09(-2.10%)
Nov 27, 2020
4.380
4.515
4.380
4.515
2,500
-0.04(-0.88%)
Nov 25, 2020
4.640
4.640
4.350
4.555
5,800
-0.04(-0.98%)
Nov 24, 2020
4.390
4.600
4.390
4.600
10,656
+0.14(+3.14%)
Nov 23, 2020
4.600
4.600
4.460
4.460
25,468
+0.03(+0.68%)
Nov 20, 2020
4.410
4.540
4.280
4.430
3,800
+0.17(+3.96%)
Nov 19, 2020
4.260
4.390
4.130
4.261
5,866
-0.19(-4.24%)
Nov 18, 2020
4.365
4.500
4.365
4.450
8,134
-0.03(-0.71%)
Nov 17, 2020
4.425
4.530
4.425
4.482
7,709
-0.04(-0.85%)
Nov 16, 2020
4.556
4.660
4.495
4.520
7,803
+0.07(+1.57%)
Nov 13, 2020
4.430
4.450
4.405
4.450
5,200
+0.04(+1.02%)
Nov 12, 2020
4.350
4.420
4.320
4.405
1,980
+0.01(+0.23%)
Nov 11, 2020
4.400
4.430
4.395
4.395
5,155
+0.02(+0.57%)
Nov 10, 2020
4.475
4.520
4.270
4.370
19,926
-0.15(-3.32%)
Nov 09, 2020
4.550
4.600
4.410
4.520
10,249
+0.27(+6.35%)
Nov 06, 2020
4.240
4.375
4.240
4.250
15,100
-0.10(-2.30%)
Nov 05, 2020
4.240
4.350
4.100
4.350
4,068
+0.22(+5.33%)
Nov 04, 2020
4.095
4.190
4.050
4.130
10,198
-0.10(-2.36%)
Nov 03, 2020
4.150
4.270
4.150
4.230
16,081
+0.11(+2.55%)
Nov 02, 2020
4.190
4.190
4.100
4.125
12,958
+0.01(+0.36%)
Oct 30, 2020
4.080
4.150
4.070
4.110
6,800
-0.21(-4.86%)
Oct 29, 2020
4.290
4.330
4.250
4.320
13,302
+0.24(+5.75%)
Oct 28, 2020
4.150
4.150
4.010
4.085
9,182
-0.24(-5.44%)
Oct 27, 2020
4.000
4.320
4.000
4.320
9,266
+0.16(+3.85%)
Oct 26, 2020
4.180
4.310
4.120
4.160
21,307
-0.18(-4.26%)
Oct 23, 2020
4.340
4.345
4.310
4.345
21,600
+0.05(+1.28%)
Oct 22, 2020
4.420
4.420
4.290
4.290
20,975
-0.04(-0.92%)
Oct 21, 2020
4.310
4.350
4.305
4.330
31,048
+0.05(+1.29%)
Oct 20, 2020
4.220
4.290
4.205
4.275
51,349
+0.17(+4.01%)
Oct 19, 2020
4.210
4.210
4.110
4.110
22,121
+0.04(+0.88%)
Oct 16, 2020
3.960
4.120
3.960
4.074
135,000
+0.07(+1.85%)
Oct 15, 2020
4.010
4.010
3.965
4.000
9,630
-0.08(-1.96%)
Oct 14, 2020
4.060
4.140
3.950
4.080
116,202
+0.02(+0.54%)
Oct 13, 2020
4.190
4.190
4.000
4.058
16,681
+0.09(+2.22%)
Oct 12, 2020
3.915
3.993
3.890
3.970
9,995
+0.03(+0.76%)
Oct 09, 2020
3.920
3.980
3.870
3.940
6,100
+0.02(+0.64%)
Oct 08, 2020
3.920
3.990
3.915
3.915
5,413
-0.00(-0.13%)
Oct 07, 2020
3.790
3.920
3.790
3.920
11,608
+0.07(+1.82%)
Oct 06, 2020
3.835
3.880
3.820
3.850
13,842
+0.03(+0.79%)
Oct 05, 2020
3.890
3.890
3.760
3.820
6,740
+0.04(+1.06%)
Oct 02, 2020
3.690
3.780
3.641
3.780
23,400
+0.22(+6.18%)
Oct 01, 2020
3.630
3.650
3.560
3.560
4,787
-0.03(-0.84%)
Sep 30, 2020
3.480
3.650
3.480
3.590
13,816
-0.01(-0.14%)
Sep 29, 2020
3.600
3.610
3.569
3.595
2,030
-0.04(-1.24%)
Sep 28, 2020
3.650
3.700
3.600
3.640
17,362
+0.14(+4.00%)
Sep 25, 2020
3.380
3.500
3.380
3.500
2,500
+0.13(+3.86%)
Sep 24, 2020
3.550
3.550
3.370
3.370
10,247
-0.19(-5.44%)
Sep 23, 2020
3.600
3.690
3.550
3.564
3,182
-0.05(-1.27%)
Sep 22, 2020
3.700
3.730
3.600
3.610
7,392
-0.04(-1.10%)
Sep 21, 2020
3.670
3.714
3.550
3.650
9,619
-0.02(-0.54%)
Sep 18, 2020
3.830
3.830
3.670
3.670
3,000
-0.04(-1.08%)
Sep 17, 2020
3.770
3.770
3.625
3.710
4,821
+0.01(+0.27%)
Sep 16, 2020
3.592
3.760
3.592
3.700
8,066
+0.02(+0.41%)
Sep 15, 2020
3.800
3.800
3.670
3.685
7,513
+0.04(+0.96%)
Sep 14, 2020
3.705
3.705
3.600
3.650
13,430
+0.03(+0.83%)
Sep 11, 2020
3.520
3.660
3.520
3.620
9,200
-0.01(-0.28%)
Sep 10, 2020
3.530
3.680
3.530
3.630
24,597
+0.10(+2.89%)
Sep 09, 2020
3.490
3.530
3.430
3.528
52,787
+0.15(+4.53%)
Sep 08, 2020
3.350
3.390
3.300
3.375
23,334
+0.19(+5.80%)
Sep 04, 2020
3.120
3.200
3.120
3.190
24,000
+0.01(+0.31%)
Sep 03, 2020
3.260
3.260
3.130
3.180
14,438
-0.03(-0.93%)
Sep 02, 2020
3.300
3.300
3.200
3.210
20,527
+0.09(+2.88%)
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.