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
Zovio Inc
(NQ:
ZVO
)
0.0928
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 9, 2022
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 (%)
Apr 29, 2022
0.7122
0.7500
0.7100
0.7298
77,165
+0.01(+1.11%)
Apr 28, 2022
0.7050
0.7695
0.7050
0.7218
99,966
+0.00(+0.25%)
Apr 27, 2022
0.7200
0.7600
0.7020
0.7200
33,720
-0.03(-4.00%)
Apr 26, 2022
0.7340
0.7599
0.7340
0.7500
4,708
+0.01(+0.90%)
Apr 25, 2022
0.7251
0.7500
0.7251
0.7433
41,683
+0.00(+0.11%)
Apr 22, 2022
0.7393
0.7600
0.7301
0.7425
18,421
-0.01(-1.13%)
Apr 21, 2022
0.7968
0.8000
0.7200
0.7510
221,360
-0.05(-5.98%)
Apr 20, 2022
0.8001
0.8222
0.7830
0.7988
106,864
-0.00(-0.16%)
Apr 19, 2022
0.7700
0.8304
0.7700
0.8001
130,084
+0.02(+2.51%)
Apr 18, 2022
0.7500
0.8695
0.7455
0.7805
364,200
+0.08(+11.50%)
Apr 14, 2022
0.7000
0.7142
0.6875
0.7000
330,838
+0.02(+2.49%)
Apr 13, 2022
0.6600
0.7080
0.6600
0.6830
156,219
+0.02(+2.86%)
Apr 12, 2022
0.6751
0.6800
0.6583
0.6640
578,337
-0.01(-0.91%)
Apr 11, 2022
0.7013
0.7278
0.6701
0.6701
84,253
-0.05(-7.32%)
Apr 08, 2022
0.7699
0.7699
0.7100
0.7230
111,871
-0.05(-6.63%)
Apr 07, 2022
0.7900
0.8000
0.7551
0.7743
102,371
-0.02(-2.48%)
Apr 06, 2022
0.8300
0.8300
0.7900
0.7940
119,879
-0.04(-4.34%)
Apr 05, 2022
0.8600
0.8651
0.8204
0.8300
294,582
-0.01(-1.19%)
Apr 04, 2022
0.8256
0.8570
0.8256
0.8400
197,946
+0.01(+1.20%)
Apr 01, 2022
0.8500
0.8549
0.8227
0.8300
71,133
+0.01(+1.21%)
Mar 31, 2022
0.8485
0.8549
0.8200
0.8201
33,695
-0.03(-3.44%)
Mar 30, 2022
0.8400
0.8500
0.8221
0.8493
89,399
+0.01(+1.35%)
Mar 29, 2022
0.8500
0.8600
0.8301
0.8380
163,346
-0.02(-2.56%)
Mar 28, 2022
0.9100
0.9100
0.8421
0.8600
285,822
-0.04(-4.87%)
Mar 25, 2022
0.8600
0.9175
0.8000
0.9040
559,629
+0.01(+0.78%)
Mar 24, 2022
0.8800
0.9049
0.8780
0.8970
572,394
+0.02(+1.93%)
Mar 23, 2022
0.9000
0.9000
0.8750
0.8800
300,017
+0.00(+0.11%)
Mar 22, 2022
0.8850
0.8900
0.8675
0.8790
249,118
-0.01(-0.68%)
Mar 21, 2022
0.9000
0.9101
0.8801
0.8850
235,713
-0.03(-2.76%)
Mar 18, 2022
0.9800
0.9800
0.9101
0.9101
450,028
-0.07(-6.72%)
Mar 17, 2022
1.000
1.010
0.9700
0.9757
151,053
-0.02(-2.43%)
Mar 16, 2022
1.010
1.020
1.000
1.000
85,124
-0.01(-0.99%)
Mar 15, 2022
1.020
1.040
1.010
1.010
11,011
+0.00(+0.00%)
Mar 14, 2022
1.040
1.090
1.010
1.010
147,781
-0.04(-3.81%)
Mar 11, 2022
1.050
1.086
1.010
1.050
68,504
-0.01(-0.94%)
Mar 10, 2022
1.080
1.100
1.050
1.060
32,446
-0.02(-1.85%)
Mar 09, 2022
1.090
1.100
1.060
1.080
16,427
+0.01(+0.93%)
Mar 08, 2022
1.050
1.090
1.023
1.070
46,852
+0.02(+1.90%)
Mar 07, 2022
1.010
1.060
1.010
1.050
103,940
+0.04(+3.45%)
Mar 04, 2022
1.070
1.110
1.000
1.015
55,328
-0.08(-6.88%)
Mar 03, 2022
1.140
1.150
1.060
1.090
35,383
-0.04(-3.54%)
Mar 02, 2022
1.100
1.150
1.100
1.130
13,171
+0.02(+1.80%)
Mar 01, 2022
1.100
1.140
1.100
1.110
24,679
+0.00(+0.00%)
Feb 28, 2022
1.100
1.140
1.100
1.110
19,934
+0.00(+0.00%)
Feb 25, 2022
1.100
1.130
1.100
1.110
21,964
+0.02(+1.83%)
Feb 24, 2022
1.010
1.090
1.000
1.090
68,663
+0.06(+5.83%)
Feb 23, 2022
1.040
1.100
1.020
1.030
221,046
-0.01(-0.96%)
Feb 22, 2022
1.100
1.130
1.030
1.040
108,575
-0.08(-7.14%)
Feb 18, 2022
1.120
0
+0.00(+0.00%)
Feb 17, 2022
1.150
1.161
1.100
1.120
109,925
-0.04(-3.45%)
Feb 16, 2022
1.180
1.200
1.130
1.160
78,992
-0.02(-1.69%)
Feb 15, 2022
1.110
1.190
1.105
1.180
118,881
+0.08(+7.27%)
Feb 14, 2022
1.090
1.110
1.050
1.100
106,456
+0.01(+0.92%)
Feb 11, 2022
1.160
1.161
1.080
1.090
188,709
-0.07(-6.03%)
Feb 10, 2022
1.250
1.260
1.160
1.160
81,701
-0.10(-7.94%)
Feb 09, 2022
1.230
1.260
1.200
1.260
157,561
+0.06(+5.00%)
Feb 08, 2022
1.230
1.250
1.190
1.200
82,572
-0.03(-2.44%)
Feb 07, 2022
1.180
1.230
1.180
1.230
141,859
+0.03(+2.50%)
Feb 04, 2022
1.190
1.220
1.150
1.200
107,505
-0.01(-0.83%)
Feb 03, 2022
1.220
1.190
1.210
336,419
-0.05(-3.97%)
Feb 02, 2022
1.290
1.340
1.235
1.260
256,100
-0.03(-2.33%)
Feb 01, 2022
1.240
1.300
1.240
1.290
298,271
+0.05(+4.03%)
Jan 31, 2022
1.190
1.250
1.240
160,654
+0.05(+4.20%)
Jan 28, 2022
1.130
1.200
1.090
1.190
170,164
+0.04(+3.48%)
Jan 27, 2022
1.200
1.210
1.130
1.150
100,181
-0.05(-4.17%)
Jan 26, 2022
1.230
1.260
1.190
1.200
75,613
-0.03(-2.44%)
Jan 25, 2022
1.270
1.270
1.200
1.230
81,885
+0.00(+0.00%)
Jan 24, 2022
1.260
1.300
1.180
1.230
72,870
-0.08(-6.11%)
Jan 21, 2022
1.310
1.360
1.270
1.310
75,437
+0.01(+0.77%)
Jan 20, 2022
1.180
1.330
1.180
1.300
234,221
+0.08(+6.56%)
Jan 19, 2022
1.280
1.310
1.160
1.220
480,003
-0.06(-4.69%)
Jan 18, 2022
1.380
1.380
1.260
1.280
63,334
-0.09(-6.57%)
Jan 14, 2022
1.370
0
+0.17(+14.17%)
Jan 13, 2022
1.220
1.240
1.150
1.200
131,558
-0.03(-2.44%)
Jan 12, 2022
1.250
1.314
1.220
1.230
55,994
-0.04(-3.15%)
Jan 11, 2022
1.250
1.350
1.235
1.270
214,742
+0.00(+0.00%)
Jan 10, 2022
1.290
1.300
1.220
1.270
57,882
-0.03(-2.31%)
Jan 07, 2022
1.330
1.360
1.280
1.300
52,694
-0.01(-0.76%)
Jan 06, 2022
1.370
1.400
1.300
1.310
79,523
-0.08(-5.76%)
Jan 05, 2022
1.450
1.470
1.350
1.390
201,124
-0.03(-2.11%)
Jan 04, 2022
1.400
1.460
1.390
1.420
24,875
+0.02(+1.43%)
Jan 03, 2022
1.260
1.430
1.260
1.400
36,592
+0.13(+10.24%)
Dec 31, 2021
1.320
1.360
1.270
1.270
56,025
-0.04(-3.05%)
Dec 30, 2021
1.260
1.360
1.260
1.310
181,224
+0.04(+3.15%)
Dec 29, 2021
1.300
1.310
1.250
1.270
91,326
-0.04(-3.05%)
Dec 28, 2021
1.360
1.460
1.240
1.310
204,699
-0.09(-6.43%)
Dec 27, 2021
1.470
1.600
1.380
1.400
124,094
-0.09(-6.04%)
Dec 23, 2021
1.360
1.500
1.340
1.490
100,530
+0.14(+10.37%)
Dec 22, 2021
1.370
1.380
1.330
1.350
103,280
-0.02(-1.46%)
Dec 21, 2021
1.230
1.380
1.230
1.370
148,191
+0.12(+9.60%)
Dec 20, 2021
1.220
1.250
1.180
1.250
235,675
+0.00(+0.00%)
Dec 17, 2021
1.270
1.290
1.220
1.250
331,924
-0.03(-2.34%)
Dec 16, 2021
1.300
1.322
1.240
1.280
71,937
-0.01(-0.78%)
Dec 15, 2021
1.360
1.370
1.260
1.290
169,758
-0.07(-5.15%)
Dec 14, 2021
1.370
1.400
1.330
1.360
45,874
-0.01(-0.73%)
Dec 13, 2021
1.400
1.460
1.370
1.370
187,025
-0.03(-2.14%)
Dec 10, 2021
1.470
1.490
1.370
1.400
349,643
-0.05(-3.45%)
Dec 09, 2021
1.450
1.500
1.430
1.450
118,992
-0.05(-3.33%)
Dec 08, 2021
1.480
1.500
1.460
1.500
29,247
+0.05(+3.45%)
Dec 07, 2021
1.410
1.500
1.410
1.450
81,136
-0.01(-0.68%)
Dec 06, 2021
1.430
1.480
1.400
1.460
37,690
+0.02(+1.39%)
Dec 03, 2021
1.510
1.510
1.380
1.440
70,651
-0.04(-2.70%)
Dec 02, 2021
1.300
1.500
1.300
1.480
75,315
+0.13(+9.63%)
Dec 01, 2021
1.370
1.390
1.302
1.350
108,898
-0.02(-1.46%)
Nov 30, 2021
1.470
1.500
1.370
1.370
193,471
-0.12(-8.05%)
Nov 29, 2021
1.540
1.550
1.480
1.490
195,308
-0.07(-4.49%)
Nov 26, 2021
1.440
1.573
1.420
1.560
51,656
+0.08(+5.41%)
Nov 24, 2021
1.480
1.490
1.450
1.480
91,017
+0.01(+0.68%)
Nov 23, 2021
1.600
1.600
1.470
1.470
81,176
-0.12(-7.55%)
Nov 22, 2021
1.600
1.640
1.590
1.590
42,115
-0.01(-0.63%)
Nov 19, 2021
1.620
1.670
1.600
1.600
23,987
-0.02(-1.23%)
Nov 18, 2021
1.620
1.660
1.620
1.620
72,521
+0.01(+0.62%)
Nov 17, 2021
1.640
1.650
1.610
1.610
44,296
-0.02(-1.23%)
Nov 16, 2021
1.660
1.680
1.610
1.630
69,023
-0.05(-2.98%)
Nov 15, 2021
1.660
1.720
1.650
1.680
59,857
+0.03(+1.82%)
Nov 12, 2021
1.660
1.709
1.650
1.650
51,481
-0.01(-0.60%)
Nov 11, 2021
1.710
1.730
1.660
1.660
41,936
-0.06(-3.49%)
Nov 10, 2021
1.770
1.680
1.720
74,986
-0.06(-3.37%)
Nov 09, 2021
1.790
1.850
1.770
1.780
72,325
+0.00(+0.00%)
Nov 08, 2021
1.750
1.830
1.730
1.780
104,904
+0.05(+2.89%)
Nov 05, 2021
1.740
1.760
1.710
1.730
94,635
+0.02(+1.17%)
Nov 04, 2021
1.720
1.760
1.680
1.710
87,995
-0.03(-1.72%)
Nov 03, 2021
1.700
1.770
1.700
1.740
85,826
+0.01(+0.58%)
Nov 02, 2021
1.770
1.800
1.710
1.730
132,429
-0.05(-2.81%)
Nov 01, 2021
1.730
1.800
1.650
1.780
475,115
+0.06(+3.49%)
Oct 29, 2021
1.900
1.940
1.710
1.720
333,040
-0.15(-8.02%)
Oct 28, 2021
2.090
2.090
1.780
1.870
520,598
-0.35(-15.77%)
Oct 27, 2021
2.250
2.290
2.210
2.220
96,479
-0.05(-2.20%)
Oct 26, 2021
2.300
2.270
41,297
-0.04(-1.73%)
Oct 25, 2021
2.360
2.380
2.240
2.310
99,273
-0.06(-2.53%)
Oct 22, 2021
2.270
2.430
2.248
2.370
151,912
+0.05(+2.16%)
Oct 21, 2021
2.320
2.360
2.291
2.320
58,789
+0.02(+0.87%)
Oct 20, 2021
2.310
2.320
2.291
2.300
58,297
+0.00(+0.00%)
Oct 19, 2021
2.290
2.330
2.280
2.300
53,597
+0.00(+0.00%)
Oct 18, 2021
2.360
2.400
2.240
2.300
106,430
-0.05(-2.13%)
Oct 15, 2021
2.370
2.380
2.330
2.350
37,473
-0.03(-1.26%)
Oct 14, 2021
2.420
2.420
2.342
2.380
40,920
-0.01(-0.42%)
Oct 13, 2021
2.370
2.410
2.330
2.390
65,069
+0.04(+1.70%)
Oct 12, 2021
2.370
2.400
2.320
2.350
31,157
-0.04(-1.67%)
Oct 11, 2021
2.200
2.460
2.200
2.390
112,039
+0.19(+8.64%)
Oct 08, 2021
2.230
2.250
2.200
2.200
30,427
-0.04(-1.79%)
Oct 07, 2021
2.310
2.330
2.240
2.240
63,459
-0.05(-2.18%)
Oct 06, 2021
2.370
2.390
2.280
2.290
72,436
-0.10(-4.18%)
Oct 05, 2021
2.400
2.480
2.370
2.390
125,620
-0.01(-0.42%)
Oct 04, 2021
2.400
2.430
2.330
2.400
76,910
+0.00(+0.00%)
Oct 01, 2021
2.370
2.430
2.360
2.400
61,791
+0.01(+0.42%)
Sep 30, 2021
2.400
2.420
2.370
2.390
74,517
-0.01(-0.42%)
Sep 29, 2021
2.410
2.426
2.380
2.400
50,557
+0.00(+0.00%)
Sep 28, 2021
2.400
2.440
2.370
2.400
85,631
-0.04(-1.64%)
Sep 27, 2021
2.380
2.490
2.370
2.440
74,852
+0.03(+1.24%)
Sep 24, 2021
2.400
2.450
2.380
2.410
59,699
-0.03(-1.23%)
Sep 23, 2021
2.410
2.450
2.370
2.440
96,065
+0.02(+0.83%)
Sep 22, 2021
2.370
2.460
2.360
2.420
55,589
+0.05(+2.11%)
Sep 21, 2021
2.450
2.450
2.330
2.370
87,367
-0.09(-3.66%)
Sep 20, 2021
2.470
2.534
2.400
2.460
110,256
-0.05(-1.99%)
Sep 17, 2021
2.440
2.510
2.390
2.510
102,148
+0.10(+4.15%)
Sep 16, 2021
2.400
2.440
2.390
2.410
56,619
+0.00(+0.00%)
Sep 15, 2021
2.400
2.430
2.380
2.410
58,910
+0.02(+0.84%)
Sep 14, 2021
2.390
2.390
2.350
2.390
43,960
+0.00(+0.00%)
Sep 13, 2021
2.420
2.450
2.370
2.390
67,616
-0.02(-0.83%)
Sep 10, 2021
2.400
2.450
2.370
2.410
58,302
+0.01(+0.42%)
Sep 09, 2021
2.400
2.440
2.360
2.400
163,267
+0.01(+0.42%)
Sep 08, 2021
2.540
2.570
2.390
2.390
106,018
-0.18(-7.00%)
Sep 07, 2021
2.520
2.630
2.510
2.570
93,421
+0.02(+0.78%)
Sep 03, 2021
2.660
2.680
2.500
2.550
162,320
-0.14(-5.20%)
Sep 02, 2021
2.620
2.780
2.580
2.690
168,080
+0.08(+3.07%)
Sep 01, 2021
2.580
2.630
2.530
2.610
51,519
+0.03(+1.16%)
Aug 31, 2021
2.520
2.630
2.520
2.580
71,055
+0.03(+1.18%)
Aug 30, 2021
2.480
2.610
2.470
2.550
82,164
+0.08(+3.24%)
Aug 27, 2021
2.460
2.590
2.460
2.470
67,245
-0.02(-0.80%)
Aug 26, 2021
2.300
2.500
2.300
2.490
176,184
+0.21(+9.21%)
Aug 25, 2021
2.270
2.340
2.270
2.280
52,801
+0.01(+0.44%)
Aug 24, 2021
2.320
2.370
2.260
2.270
50,671
-0.07(-2.99%)
Aug 23, 2021
2.270
2.370
2.260
2.340
107,708
+0.08(+3.54%)
Aug 20, 2021
2.160
2.290
2.156
2.260
86,061
+0.11(+5.12%)
Aug 19, 2021
2.260
2.300
2.130
2.150
74,805
-0.11(-4.87%)
Aug 18, 2021
2.210
2.340
2.183
2.260
93,449
+0.05(+2.26%)
Aug 17, 2021
2.230
2.260
2.140
2.210
126,532
-0.06(-2.64%)
Aug 16, 2021
2.360
2.430
2.260
2.270
81,174
-0.11(-4.62%)
Aug 13, 2021
2.670
2.680
2.370
2.380
250,426
-0.27(-10.19%)
Aug 12, 2021
2.440
2.750
2.410
2.650
251,943
+0.21(+8.61%)
Aug 11, 2021
2.460
2.590
2.430
2.440
57,210
-0.09(-3.56%)
Aug 10, 2021
2.460
2.550
2.440
2.530
102,745
+0.04(+1.61%)
Aug 09, 2021
2.330
2.540
2.280
2.490
179,990
+0.15(+6.41%)
Aug 06, 2021
2.240
2.350
2.220
2.340
93,634
+0.07(+3.08%)
Aug 05, 2021
2.280
2.370
2.260
2.270
118,015
+0.00(+0.00%)
Aug 04, 2021
2.380
2.389
2.230
2.270
151,390
-0.08(-3.40%)
Aug 03, 2021
2.490
2.510
2.340
2.350
103,895
-0.14(-5.62%)
Aug 02, 2021
2.400
2.530
2.400
2.490
162,344
+0.04(+1.63%)
Jul 30, 2021
2.570
2.600
2.430
2.450
95,328
-0.13(-5.04%)
Jul 29, 2021
2.590
2.720
2.490
2.580
155,199
+0.02(+0.78%)
Jul 28, 2021
2.510
2.600
2.400
2.560
172,236
+0.06(+2.40%)
Jul 27, 2021
2.760
2.760
2.500
2.500
183,466
-0.15(-5.66%)
Jul 26, 2021
2.890
2.970
2.650
2.650
196,018
-0.25(-8.62%)
Jul 23, 2021
2.800
2.920
2.720
2.900
220,544
+0.10(+3.57%)
Jul 22, 2021
2.600
3.000
2.580
2.800
517,578
+0.20(+7.69%)
Jul 21, 2021
2.640
2.710
2.580
2.600
59,099
+0.00(+0.00%)
Jul 20, 2021
2.440
2.750
2.440
2.600
209,648
+0.14(+5.69%)
Jul 19, 2021
2.450
2.480
2.360
2.460
94,313
+0.00(+0.00%)
Jul 16, 2021
2.610
2.615
2.440
2.460
130,740
-0.15(-5.75%)
Jul 15, 2021
2.360
2.610
2.322
2.610
160,885
+0.22(+9.21%)
Jul 14, 2021
2.440
2.460
2.340
2.390
96,999
-0.03(-1.24%)
Jul 13, 2021
2.430
2.460
2.370
2.420
124,002
-0.01(-0.41%)
Jul 12, 2021
2.570
2.570
2.395
2.430
308,267
-0.13(-5.08%)
Jul 09, 2021
2.650
2.650
2.530
2.560
179,591
-0.08(-3.03%)
Jul 08, 2021
2.540
2.710
2.500
2.640
154,854
+0.05(+1.93%)
Jul 07, 2021
2.710
2.770
2.560
2.590
82,938
-0.12(-4.43%)
Jul 06, 2021
2.760
2.800
2.650
2.710
125,982
-0.03(-1.09%)
Jul 02, 2021
2.780
2.840
2.700
2.740
186,658
+0.07(+2.62%)
Jul 01, 2021
2.590
2.750
2.590
2.670
210,261
+0.08(+3.09%)
Jun 30, 2021
2.640
2.670
2.570
2.590
93,812
-0.06(-2.26%)
Jun 29, 2021
2.710
2.720
2.590
2.650
301,133
-0.07(-2.57%)
Jun 28, 2021
2.760
2.780
2.710
2.720
130,708
+0.01(+0.37%)
Jun 25, 2021
2.960
2.963
2.710
2.710
368,556
-0.32(-10.56%)
Jun 24, 2021
2.900
3.100
2.880
3.030
264,978
+0.14(+4.84%)
Jun 23, 2021
2.870
2.920
2.850
2.890
85,905
+0.03(+1.05%)
Jun 22, 2021
2.870
2.877
2.840
2.860
233,617
+0.02(+0.70%)
Jun 21, 2021
2.850
2.920
2.840
2.840
167,879
-0.02(-0.70%)
Jun 18, 2021
2.910
2.920
2.860
2.860
210,005
-0.07(-2.39%)
Jun 17, 2021
2.850
2.940
2.850
2.930
209,793
+0.09(+3.17%)
Jun 16, 2021
2.880
2.950
2.800
2.840
263,870
-0.03(-1.05%)
Jun 15, 2021
2.980
2.992
2.770
2.870
222,423
-0.05(-1.71%)
Jun 14, 2021
2.820
3.000
2.800
2.920
278,370
+0.12(+4.29%)
Jun 11, 2021
2.922
2.985
2.750
2.800
224,496
-0.10(-3.45%)
Jun 10, 2021
2.820
3.080
2.800
2.900
345,801
+0.14(+5.07%)
Jun 09, 2021
2.720
2.820
2.710
2.760
218,263
+0.08(+2.99%)
Jun 08, 2021
2.740
2.780
2.620
2.680
255,732
+0.03(+1.13%)
Jun 07, 2021
2.610
2.670
2.560
2.650
236,875
+0.09(+3.52%)
Jun 04, 2021
2.640
2.650
2.450
2.560
202,570
-0.04(-1.54%)
Jun 03, 2021
2.570
2.700
2.560
2.600
469,291
+0.10(+4.00%)
Jun 02, 2021
2.320
2.500
2.300
2.500
384,836
+0.19(+8.23%)
Jun 01, 2021
2.380
2.390
2.270
2.310
370,615
-0.04(-1.70%)
May 28, 2021
2.210
2.370
2.190
2.350
317,053
+0.16(+7.31%)
May 27, 2021
2.220
2.290
2.150
2.190
440,947
-0.03(-1.35%)
May 26, 2021
2.210
2.360
2.170
2.220
511,292
+0.06(+2.78%)
May 25, 2021
2.220
2.250
2.130
2.160
305,757
-0.06(-2.70%)
May 24, 2021
2.240
2.270
2.170
2.220
279,542
+0.01(+0.45%)
May 21, 2021
2.210
2.290
2.170
2.210
341,701
+0.00(+0.23%)
May 20, 2021
2.140
2.370
2.140
2.205
772,619
+0.04(+2.08%)
May 19, 2021
2.150
2.180
2.070
2.160
219,119
-0.08(-3.57%)
May 18, 2021
2.070
2.340
2.040
2.240
1,192,345
+0.18(+8.74%)
May 17, 2021
2.100
2.100
2.020
2.060
831,084
-0.03(-1.44%)
May 14, 2021
2.130
2.270
2.090
2.090
1,243,039
-0.06(-2.56%)
May 13, 2021
2.890
2.890
2.060
2.145
3,643,577
-1.33(-38.18%)
May 12, 2021
3.310
3.590
3.260
3.470
301,922
+0.14(+4.20%)
May 11, 2021
3.260
3.370
3.210
3.330
94,343
-0.06(-1.77%)
May 10, 2021
3.520
3.520
3.350
3.390
150,651
-0.16(-4.51%)
May 07, 2021
3.420
3.600
3.410
3.550
207,901
+0.10(+2.90%)
May 06, 2021
3.680
3.680
3.400
3.450
229,499
-0.20(-5.48%)
May 05, 2021
3.590
3.680
3.510
3.650
111,052
+0.07(+1.96%)
May 04, 2021
3.570
3.650
3.490
3.580
142,110
-0.04(-1.10%)
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.