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
Traeger Inc
(NY:
COOK
)
2.590
-0.050 (-1.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2022
4.090
4.400
4.060
4.150
1,196,548
+0.08(+1.97%)
Oct 28, 2022
3.870
4.100
3.710
4.070
670,506
+0.16(+4.09%)
Oct 27, 2022
3.870
4.040
3.750
3.910
641,516
+0.09(+2.36%)
Oct 26, 2022
3.890
3.990
3.735
3.820
615,454
-0.10(-2.55%)
Oct 25, 2022
3.570
4.150
3.480
3.920
2,522,189
+0.46(+13.29%)
Oct 24, 2022
3.510
3.529
3.275
3.460
722,661
-0.07(-1.98%)
Oct 21, 2022
3.180
3.590
3.130
3.530
989,432
+0.35(+11.01%)
Oct 20, 2022
3.190
3.355
3.140
3.180
886,267
-0.02(-0.63%)
Oct 19, 2022
3.110
3.280
3.040
3.200
723,933
+0.23(+7.74%)
Oct 18, 2022
2.950
3.100
2.940
2.970
529,986
+0.06(+2.06%)
Oct 17, 2022
2.760
2.930
2.760
2.910
737,260
+0.23(+8.58%)
Oct 14, 2022
2.970
2.990
2.680
2.680
544,877
-0.24(-8.22%)
Oct 13, 2022
2.800
2.970
2.695
2.920
495,286
+0.03(+1.04%)
Oct 12, 2022
3.100
3.100
2.855
2.890
585,110
-0.21(-6.77%)
Oct 11, 2022
3.000
3.450
2.951
3.100
2,122,973
+0.03(+0.98%)
Oct 10, 2022
3.030
3.080
2.990
3.070
395,656
+0.06(+1.99%)
Oct 07, 2022
3.060
3.070
2.995
3.010
386,248
-0.11(-3.53%)
Oct 06, 2022
3.090
3.170
3.014
3.120
408,547
+0.03(+0.97%)
Oct 05, 2022
3.020
3.115
2.980
3.090
533,190
+0.01(+0.32%)
Oct 04, 2022
2.950
3.100
2.930
3.080
717,996
+0.24(+8.45%)
Oct 03, 2022
2.960
2.960
2.765
2.840
589,847
+0.02(+0.71%)
Sep 30, 2022
2.760
2.955
2.745
2.820
873,267
+0.04(+1.44%)
Sep 29, 2022
2.890
2.905
2.700
2.780
827,032
-0.18(-6.08%)
Sep 28, 2022
2.780
2.970
2.760
2.960
518,687
+0.20(+7.25%)
Sep 27, 2022
2.930
3.005
2.720
2.760
743,673
-0.12(-4.17%)
Sep 26, 2022
2.810
3.080
2.810
2.880
534,241
-0.07(-2.37%)
Sep 23, 2022
2.800
2.960
2.780
2.950
680,852
+0.09(+3.15%)
Sep 22, 2022
2.820
2.905
2.770
2.860
1,032,853
-0.01(-0.35%)
Sep 21, 2022
2.860
2.940
2.810
2.870
645,227
+0.00(+0.00%)
Sep 20, 2022
3.040
3.100
2.790
2.870
941,109
-0.23(-7.42%)
Sep 19, 2022
3.110
3.115
3.030
3.100
836,524
+0.02(+0.65%)
Sep 16, 2022
3.030
3.160
3.030
3.080
2,542,255
-0.09(-2.84%)
Sep 15, 2022
3.320
3.470
3.105
3.170
1,153,266
-0.18(-5.37%)
Sep 14, 2022
3.320
3.370
3.270
3.350
939,907
+0.06(+1.82%)
Sep 13, 2022
3.240
3.353
3.220
3.290
1,531,845
-0.21(-6.00%)
Sep 12, 2022
3.520
3.605
3.370
3.500
1,812,488
+0.18(+5.42%)
Sep 09, 2022
3.070
3.360
3.070
3.320
1,549,451
+0.24(+7.79%)
Sep 08, 2022
2.870
3.090
2.840
3.080
967,449
+0.18(+6.21%)
Sep 07, 2022
2.700
2.940
2.693
2.900
1,246,162
+0.17(+6.23%)
Sep 06, 2022
2.670
2.825
2.619
2.730
1,053,690
+0.13(+5.00%)
Sep 02, 2022
2.690
2.690
2.515
2.600
930,414
-0.03(-1.14%)
Sep 01, 2022
2.610
2.690
2.560
2.630
979,776
-0.01(-0.38%)
Aug 31, 2022
2.750
2.760
2.540
2.640
1,248,016
-0.06(-2.22%)
Aug 30, 2022
2.800
2.850
2.700
2.700
868,415
-0.07(-2.53%)
Aug 29, 2022
2.850
2.890
2.715
2.770
1,563,925
-0.07(-2.46%)
Aug 26, 2022
3.120
3.170
2.800
2.840
1,685,371
-0.28(-8.97%)
Aug 25, 2022
3.080
3.190
3.030
3.120
767,673
+0.05(+1.63%)
Aug 24, 2022
3.030
3.165
2.920
3.070
906,424
+0.10(+3.37%)
Aug 23, 2022
3.040
3.140
2.960
2.970
980,577
-0.07(-2.30%)
Aug 22, 2022
3.110
3.220
3.000
3.040
1,562,781
-0.12(-3.80%)
Aug 19, 2022
3.570
3.570
3.110
3.160
3,081,337
-0.48(-13.19%)
Aug 18, 2022
3.430
3.960
3.350
3.640
4,770,726
+0.14(+4.00%)
Aug 17, 2022
3.750
3.800
3.450
3.500
809,508
-0.34(-8.85%)
Aug 16, 2022
3.700
4.120
3.610
3.840
2,110,740
+0.10(+2.67%)
Aug 15, 2022
3.580
3.802
3.530
3.740
1,098,240
+0.11(+3.03%)
Aug 12, 2022
4.040
4.040
3.601
3.630
894,000
-0.32(-8.10%)
Aug 11, 2022
3.750
4.300
3.610
3.950
4,021,191
-0.05(-1.25%)
Aug 10, 2022
3.710
4.060
3.610
4.000
2,141,032
+0.45(+12.68%)
Aug 09, 2022
3.720
3.810
3.530
3.550
1,297,340
-0.21(-5.59%)
Aug 08, 2022
3.410
4.000
3.410
3.760
1,594,545
+0.36(+10.59%)
Aug 05, 2022
3.360
3.495
3.291
3.400
743,315
-0.02(-0.58%)
Aug 04, 2022
3.250
3.435
3.230
3.420
1,558,086
+0.18(+5.56%)
Aug 03, 2022
3.130
3.350
3.130
3.240
933,645
+0.15(+4.85%)
Aug 02, 2022
2.970
3.180
2.900
3.090
1,634,566
+0.12(+4.04%)
Aug 01, 2022
3.050
3.050
2.875
2.970
690,857
-0.10(-3.26%)
Jul 29, 2022
3.120
3.130
3.005
3.070
396,471
-0.05(-1.60%)
Jul 28, 2022
3.090
3.155
2.970
3.120
829,876
+0.04(+1.30%)
Jul 27, 2022
3.080
3.105
2.930
3.080
904,466
+0.03(+0.98%)
Jul 26, 2022
3.100
3.180
2.910
3.050
1,225,309
-0.22(-6.73%)
Jul 25, 2022
3.220
3.430
3.220
3.270
1,615,744
-0.26(-7.37%)
Jul 22, 2022
3.680
3.720
3.510
3.530
595,492
-0.17(-4.59%)
Jul 21, 2022
3.860
3.920
3.550
3.700
1,066,458
-0.25(-6.33%)
Jul 20, 2022
4.070
4.120
3.880
3.950
658,468
-0.09(-2.23%)
Jul 19, 2022
4.020
4.130
3.970
4.040
404,161
+0.05(+1.25%)
Jul 18, 2022
4.040
4.210
3.960
3.990
441,074
+0.02(+0.50%)
Jul 15, 2022
3.930
4.050
3.840
3.970
473,199
+0.12(+3.12%)
Jul 14, 2022
4.070
4.070
3.840
3.850
563,829
-0.26(-6.33%)
Jul 13, 2022
4.110
4.165
3.910
4.110
628,014
-0.10(-2.38%)
Jul 12, 2022
4.140
4.300
4.140
4.210
378,286
+0.09(+2.18%)
Jul 11, 2022
4.370
4.392
4.105
4.120
331,172
-0.32(-7.21%)
Jul 08, 2022
4.510
4.600
4.345
4.440
401,372
-0.16(-3.48%)
Jul 07, 2022
4.330
4.600
4.310
4.600
460,208
+0.26(+5.99%)
Jul 06, 2022
4.740
4.840
4.320
4.340
426,601
-0.36(-7.66%)
Jul 05, 2022
4.410
4.755
4.310
4.700
502,711
+0.20(+4.44%)
Jul 01, 2022
4.290
4.527
4.200
4.500
799,923
+0.25(+5.88%)
Jun 30, 2022
4.400
4.510
4.250
4.250
759,613
-0.25(-5.56%)
Jun 29, 2022
4.580
4.620
4.455
4.500
710,353
-0.12(-2.60%)
Jun 28, 2022
4.570
4.670
4.510
4.620
648,121
+0.06(+1.32%)
Jun 27, 2022
5.210
5.450
4.540
4.560
895,576
-0.65(-12.48%)
Jun 24, 2022
4.980
5.220
4.860
5.210
1,260,609
+0.31(+6.33%)
Jun 23, 2022
4.340
5.040
4.330
4.900
2,857,339
+0.67(+15.84%)
Jun 22, 2022
3.980
4.410
3.940
4.230
1,019,743
+0.16(+3.93%)
Jun 21, 2022
4.240
4.322
4.060
4.070
486,944
-0.07(-1.69%)
Jun 17, 2022
4.080
4.278
4.030
4.140
520,329
+0.09(+2.22%)
Jun 16, 2022
4.100
4.125
3.850
4.050
2,210,865
-0.23(-5.37%)
Jun 15, 2022
4.320
4.410
4.190
4.280
739,543
+0.09(+2.15%)
Jun 14, 2022
4.160
4.295
4.120
4.190
1,127,989
+0.03(+0.72%)
Jun 13, 2022
4.160
4.240
3.955
4.160
1,441,319
-0.18(-4.15%)
Jun 10, 2022
4.480
4.510
4.290
4.340
640,876
-0.21(-4.62%)
Jun 09, 2022
4.710
4.730
4.520
4.550
566,443
-0.18(-3.81%)
Jun 08, 2022
4.770
4.905
4.710
4.730
479,425
-0.09(-1.87%)
Jun 07, 2022
4.760
4.860
4.680
4.820
379,632
-0.04(-0.82%)
Jun 06, 2022
4.950
5.000
4.760
4.860
491,932
+0.00(+0.00%)
Jun 03, 2022
4.870
4.960
4.810
4.860
479,994
-0.09(-1.82%)
Jun 02, 2022
4.660
5.060
4.641
4.950
668,688
+0.30(+6.45%)
Jun 01, 2022
4.740
5.070
4.650
4.650
961,418
-0.10(-2.11%)
May 31, 2022
4.690
4.790
4.560
4.750
2,719,854
+0.10(+2.15%)
May 27, 2022
4.700
4.835
4.650
4.650
2,883,170
-0.05(-1.06%)
May 26, 2022
4.680
4.810
4.680
4.700
1,420,089
+0.08(+1.73%)
May 25, 2022
4.650
4.780
4.595
4.620
1,836,761
-0.05(-1.07%)
May 24, 2022
4.750
4.750
4.530
4.670
1,049,621
-0.13(-2.71%)
May 23, 2022
4.900
5.020
4.720
4.800
1,707,292
-0.05(-1.03%)
May 20, 2022
5.190
5.190
4.815
4.850
2,047,540
-0.13(-2.61%)
May 19, 2022
5.320
5.320
4.980
4.980
981,197
-0.30(-5.68%)
May 18, 2022
5.780
5.800
5.175
5.280
1,047,067
-0.69(-11.56%)
May 17, 2022
5.710
6.000
5.670
5.970
752,862
+0.42(+7.57%)
May 16, 2022
5.500
5.870
4.930
5.550
1,495,944
-0.19(-3.31%)
May 13, 2022
5.410
5.900
5.395
5.740
1,427,118
+0.45(+8.51%)
May 12, 2022
4.830
5.420
4.250
5.290
2,912,639
+0.88(+19.95%)
May 11, 2022
5.040
5.230
4.360
4.410
2,817,226
-0.67(-13.19%)
May 10, 2022
5.270
5.305
4.843
5.080
1,329,044
-0.07(-1.36%)
May 09, 2022
5.210
5.300
5.000
5.150
1,305,176
-0.16(-3.01%)
May 06, 2022
5.940
5.940
5.290
5.310
1,253,772
-0.67(-11.20%)
May 05, 2022
6.150
6.280
5.885
5.980
738,921
-0.50(-7.72%)
May 04, 2022
6.190
6.490
5.980
6.480
711,544
+0.25(+4.01%)
May 03, 2022
6.050
6.240
5.885
6.230
907,316
+0.23(+3.83%)
May 02, 2022
6.000
6.240
5.940
6.000
1,302,963
+0.01(+0.17%)
Apr 29, 2022
6.290
6.460
5.960
5.990
853,712
-0.41(-6.41%)
Apr 28, 2022
6.260
6.610
6.080
6.400
402,328
+0.17(+2.73%)
Apr 27, 2022
6.400
6.560
6.010
6.230
1,495,527
-0.20(-3.11%)
Apr 26, 2022
6.620
6.750
6.280
6.430
552,713
-0.29(-4.32%)
Apr 25, 2022
6.440
6.720
6.350
6.720
806,539
+0.25(+3.86%)
Apr 22, 2022
6.840
6.950
6.440
6.470
904,623
-0.42(-6.10%)
Apr 21, 2022
7.220
7.320
6.865
6.890
573,642
-0.19(-2.68%)
Apr 20, 2022
7.400
7.400
7.070
7.080
336,992
-0.26(-3.54%)
Apr 19, 2022
7.150
7.510
7.150
7.340
380,420
+0.15(+2.09%)
Apr 18, 2022
7.260
7.330
7.070
7.190
364,031
-0.11(-1.51%)
Apr 14, 2022
7.330
7.460
7.170
7.300
525,527
-0.02(-0.27%)
Apr 13, 2022
7.110
7.420
7.020
7.320
385,169
+0.20(+2.81%)
Apr 12, 2022
7.260
7.445
7.010
7.120
521,460
-0.03(-0.42%)
Apr 11, 2022
7.050
7.310
7.002
7.150
460,035
+0.04(+0.56%)
Apr 08, 2022
7.140
7.390
6.980
7.110
590,179
-0.06(-0.84%)
Apr 07, 2022
7.250
7.350
7.010
7.170
555,805
-0.10(-1.38%)
Apr 06, 2022
7.500
7.570
7.170
7.270
563,757
-0.36(-4.72%)
Apr 05, 2022
7.980
7.980
7.530
7.630
565,805
-0.34(-4.27%)
Apr 04, 2022
7.530
8.150
7.530
7.970
980,477
+0.55(+7.41%)
Apr 01, 2022
7.540
7.740
7.385
7.420
658,915
-0.02(-0.27%)
Mar 31, 2022
7.620
7.700
7.430
7.440
734,111
-0.20(-2.62%)
Mar 30, 2022
7.430
7.940
7.430
7.640
1,623,506
+0.07(+0.92%)
Mar 29, 2022
7.400
7.740
7.280
7.570
2,113,836
+0.25(+3.42%)
Mar 28, 2022
7.250
7.540
7.140
7.320
1,167,344
+0.11(+1.53%)
Mar 25, 2022
7.730
7.730
6.920
7.210
3,344,931
-0.55(-7.09%)
Mar 24, 2022
7.160
7.970
6.820
7.760
8,876,410
-1.04(-11.82%)
Mar 23, 2022
9.200
9.340
8.610
8.800
2,182,783
-0.42(-4.56%)
Mar 22, 2022
8.940
9.370
8.940
9.220
715,758
+0.21(+2.33%)
Mar 21, 2022
9.480
9.500
8.900
9.010
615,322
-0.55(-5.75%)
Mar 18, 2022
9.400
9.914
9.220
9.560
1,713,467
+0.00(+0.00%)
Mar 17, 2022
8.910
9.600
8.810
9.560
836,718
+0.54(+5.99%)
Mar 16, 2022
8.840
9.370
8.780
9.020
1,384,388
+0.38(+4.40%)
Mar 15, 2022
8.370
8.760
8.260
8.640
2,217,749
+0.29(+3.47%)
Mar 14, 2022
8.490
8.630
8.180
8.350
989,303
-0.17(-2.00%)
Mar 11, 2022
9.070
9.110
8.500
8.520
486,611
-0.45(-5.02%)
Mar 10, 2022
9.000
9.100
8.830
8.970
516,400
-0.23(-2.50%)
Mar 09, 2022
9.040
9.420
8.930
9.200
505,826
+0.35(+3.95%)
Mar 08, 2022
8.750
9.180
8.450
8.850
629,732
+0.07(+0.80%)
Mar 07, 2022
9.300
9.435
8.730
8.780
609,923
-0.51(-5.49%)
Mar 04, 2022
9.740
9.775
9.060
9.290
651,433
-0.52(-5.30%)
Mar 03, 2022
10.03
10.08
9.690
9.810
346,532
-0.16(-1.60%)
Mar 02, 2022
10.01
10.08
9.700
9.970
504,123
+0.00(+0.00%)
Mar 01, 2022
9.830
10.09
9.590
9.970
707,156
+0.10(+1.01%)
Feb 28, 2022
9.480
10.05
9.480
9.870
775,300
+0.26(+2.71%)
Feb 25, 2022
9.450
9.620
9.250
9.610
485,205
+0.23(+2.45%)
Feb 24, 2022
8.500
9.410
8.460
9.380
758,890
+0.60(+6.83%)
Feb 23, 2022
9.030
9.230
8.730
8.780
468,104
-0.21(-2.34%)
Feb 22, 2022
9.240
9.480
8.820
8.990
586,608
-0.25(-2.71%)
Feb 18, 2022
9.240
0
-0.03(-0.32%)
Feb 17, 2022
9.630
9.730
9.180
9.270
584,021
-0.47(-4.83%)
Feb 16, 2022
9.840
9.985
9.630
9.740
530,823
-0.14(-1.42%)
Feb 15, 2022
9.460
9.960
9.460
9.880
682,515
+0.55(+5.89%)
Feb 14, 2022
9.600
9.610
8.800
9.330
1,827,366
-0.42(-4.31%)
Feb 11, 2022
9.870
10.18
9.550
9.750
557,805
-0.16(-1.61%)
Feb 10, 2022
10.29
10.71
9.910
9.910
852,526
-0.75(-7.04%)
Feb 09, 2022
10.16
10.74
10.02
10.66
1,497,740
+0.60(+5.96%)
Feb 08, 2022
9.700
10.17
9.650
10.06
1,080,407
+0.30(+3.07%)
Feb 07, 2022
9.600
10.12
9.540
9.760
651,320
+0.20(+2.09%)
Feb 04, 2022
9.290
9.650
9.020
9.560
1,616,931
+0.17(+1.81%)
Feb 03, 2022
9.560
9.340
9.390
843,137
-0.36(-3.69%)
Feb 02, 2022
10.45
10.49
9.550
9.750
1,242,944
-0.65(-6.25%)
Feb 01, 2022
10.25
10.55
10.00
10.40
1,169,879
+0.21(+2.06%)
Jan 31, 2022
9.420
10.25
10.19
1,424,166
+0.80(+8.52%)
Jan 28, 2022
8.890
9.420
8.540
9.390
1,453,470
+0.59(+6.70%)
Jan 27, 2022
9.020
9.179
8.510
8.800
1,636,434
-0.20(-2.22%)
Jan 26, 2022
9.750
9.850
8.930
9.000
1,364,708
-0.61(-6.35%)
Jan 25, 2022
9.830
10.20
9.490
9.610
1,744,047
-0.39(-3.90%)
Jan 24, 2022
9.200
10.05
8.880
10.00
1,212,738
+0.47(+4.93%)
Jan 21, 2022
9.600
9.840
9.470
9.530
1,475,986
-0.18(-1.85%)
Jan 20, 2022
9.740
10.23
9.610
9.710
1,388,421
+0.04(+0.41%)
Jan 19, 2022
10.08
10.18
9.640
9.670
682,589
-0.33(-3.30%)
Jan 18, 2022
10.43
10.54
9.960
10.00
1,009,825
-0.55(-5.21%)
Jan 14, 2022
10.55
0
-0.20(-1.86%)
Jan 13, 2022
11.25
11.35
10.53
10.75
1,247,486
-0.56(-4.95%)
Jan 12, 2022
11.39
11.65
11.12
11.31
583,959
-0.08(-0.70%)
Jan 11, 2022
11.12
11.59
10.82
11.39
869,116
+0.30(+2.71%)
Jan 10, 2022
10.69
11.10
10.15
11.09
997,304
+0.31(+2.88%)
Jan 07, 2022
10.98
11.57
10.74
10.78
1,421,925
-0.25(-2.27%)
Jan 06, 2022
10.93
11.55
10.55
11.03
1,009,001
+0.12(+1.10%)
Jan 05, 2022
11.65
11.85
10.89
10.91
1,278,875
-0.79(-6.75%)
Jan 04, 2022
11.79
12.11
11.43
11.70
665,212
-0.10(-0.85%)
Jan 03, 2022
12.13
12.38
11.77
11.80
640,047
-0.36(-2.96%)
Dec 31, 2021
12.05
12.34
11.84
12.16
450,501
+0.04(+0.33%)
Dec 30, 2021
11.77
12.44
11.77
12.12
986,876
+0.22(+1.85%)
Dec 29, 2021
12.13
12.13
11.65
11.90
866,477
-0.30(-2.46%)
Dec 28, 2021
12.42
12.78
12.18
12.20
500,469
-0.23(-1.85%)
Dec 27, 2021
12.63
12.68
12.18
12.43
415,957
-0.21(-1.66%)
Dec 23, 2021
12.98
13.14
12.50
12.64
1,114,190
-0.30(-2.32%)
Dec 22, 2021
12.25
13.11
12.23
12.94
711,412
+0.59(+4.78%)
Dec 21, 2021
12.04
12.54
11.88
12.35
1,601,989
+0.42(+3.52%)
Dec 20, 2021
12.22
12.43
11.64
11.93
1,132,939
-0.70(-5.54%)
Dec 17, 2021
11.96
12.72
11.39
12.63
1,205,748
+0.57(+4.73%)
Dec 16, 2021
12.99
13.16
12.06
12.06
770,789
-0.77(-6.00%)
Dec 15, 2021
12.90
13.03
12.29
12.83
322,032
-0.13(-1.00%)
Dec 14, 2021
12.73
13.05
12.49
12.96
920,222
-0.02(-0.15%)
Dec 13, 2021
13.13
13.61
12.76
12.98
667,831
-0.26(-1.96%)
Dec 10, 2021
13.12
13.32
12.84
13.24
839,308
+0.28(+2.16%)
Dec 09, 2021
14.25
14.25
12.93
12.96
760,959
-1.10(-7.82%)
Dec 08, 2021
13.73
14.43
13.29
14.06
903,293
+0.47(+3.46%)
Dec 07, 2021
13.02
13.89
13.02
13.59
469,619
+0.77(+6.01%)
Dec 06, 2021
12.75
12.95
11.90
12.82
415,450
+0.10(+0.79%)
Dec 03, 2021
13.54
13.60
12.60
12.72
613,024
-0.76(-5.64%)
Dec 02, 2021
12.95
13.52
12.83
13.48
708,685
+0.51(+3.93%)
Dec 01, 2021
13.38
13.73
12.86
12.97
824,039
+0.06(+0.46%)
Nov 30, 2021
12.92
13.03
12.47
12.91
1,582,156
-0.01(-0.08%)
Nov 29, 2021
13.68
13.72
12.68
12.92
1,118,796
-0.39(-2.93%)
Nov 26, 2021
13.48
13.89
13.00
13.31
429,949
-0.41(-2.99%)
Nov 24, 2021
13.87
13.87
13.23
13.72
1,110,117
-0.13(-0.94%)
Nov 23, 2021
13.87
14.12
13.20
13.85
2,578,293
-0.28(-1.98%)
Nov 22, 2021
14.63
15.11
14.03
14.13
1,506,432
-0.49(-3.35%)
Nov 19, 2021
15.40
15.49
14.41
14.62
909,790
-0.81(-5.25%)
Nov 18, 2021
15.71
15.70
15.35
15.43
1,571,844
-0.24(-1.53%)
Nov 17, 2021
16.75
16.85
15.60
15.67
1,381,735
-0.90(-5.43%)
Nov 16, 2021
17.82
17.82
15.85
16.57
3,236,629
-3.13(-15.89%)
Nov 15, 2021
20.30
20.50
19.26
19.70
838,651
-0.02(-0.10%)
Nov 12, 2021
20.20
20.43
19.67
19.72
421,926
-0.36(-1.79%)
Nov 11, 2021
21.19
21.24
20.03
20.08
357,306
-1.01(-4.79%)
Nov 10, 2021
21.09
21.09
270,069
-0.24(-1.13%)
Nov 09, 2021
21.84
22.11
21.13
21.33
343,413
-0.43(-1.98%)
Nov 08, 2021
21.10
22.31
21.04
21.76
602,116
+0.55(+2.59%)
Nov 05, 2021
21.10
21.54
20.96
21.21
278,189
+0.17(+0.81%)
Nov 04, 2021
21.35
21.82
20.83
21.04
267,956
-0.17(-0.80%)
Nov 03, 2021
20.64
21.50
20.36
21.21
329,061
+0.52(+2.51%)
Nov 02, 2021
19.71
20.78
19.50
20.69
500,034
+1.04(+5.29%)
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.