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
Vision Marine Technologies Inc
(NQ:
VMAR
)
0.6969
+0.0020 (+0.29%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 17, 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 (%)
Apr 29, 2022
4.340
4.500
4.340
4.490
10,109
+0.09(+2.05%)
Apr 28, 2022
4.620
4.890
4.360
4.400
7,729
-0.06(-1.35%)
Apr 27, 2022
4.500
4.690
4.370
4.460
19,018
+0.05(+1.13%)
Apr 26, 2022
4.940
4.940
4.400
4.410
28,993
-0.51(-10.37%)
Apr 25, 2022
4.950
5.000
4.816
4.920
17,221
-0.06(-1.20%)
Apr 22, 2022
4.900
5.080
4.790
4.980
10,894
+0.21(+4.40%)
Apr 21, 2022
4.990
5.029
4.720
4.770
18,148
-0.23(-4.60%)
Apr 20, 2022
5.050
5.195
4.960
5.000
19,342
-0.05(-0.99%)
Apr 19, 2022
4.800
5.200
4.800
5.050
41,595
+0.29(+6.09%)
Apr 18, 2022
5.100
5.100
4.650
4.760
37,509
-0.24(-4.80%)
Apr 14, 2022
5.200
5.200
5.000
5.000
15,421
-0.13(-2.53%)
Apr 13, 2022
5.290
5.290
5.021
5.130
18,491
+0.00(+0.00%)
Apr 12, 2022
5.440
5.440
5.130
5.130
11,680
-0.12(-2.29%)
Apr 11, 2022
5.520
5.520
5.250
5.250
15,629
-0.27(-4.89%)
Apr 08, 2022
5.800
5.880
5.500
5.520
19,672
-0.28(-4.83%)
Apr 07, 2022
5.890
5.900
5.650
5.800
17,611
-0.10(-1.69%)
Apr 06, 2022
6.000
6.130
5.800
5.900
27,906
-0.25(-3.99%)
Apr 05, 2022
6.400
6.400
6.050
6.145
17,827
-0.31(-4.73%)
Apr 04, 2022
6.410
6.500
6.250
6.450
10,826
-0.05(-0.77%)
Apr 01, 2022
6.645
6.900
6.350
6.500
25,214
-0.10(-1.52%)
Mar 31, 2022
6.450
6.600
6.210
6.600
14,382
+0.20(+3.12%)
Mar 30, 2022
6.320
6.600
6.314
6.400
19,789
+0.03(+0.47%)
Mar 29, 2022
6.300
6.500
6.260
6.370
13,539
+0.15(+2.41%)
Mar 28, 2022
6.240
6.700
6.200
6.220
23,136
-0.11(-1.74%)
Mar 25, 2022
6.610
6.690
6.250
6.330
18,802
+0.18(+2.93%)
Mar 24, 2022
6.600
6.600
6.110
6.150
23,948
+0.04(+0.65%)
Mar 23, 2022
6.430
6.490
6.070
6.110
63,579
-0.23(-3.63%)
Mar 22, 2022
6.540
6.680
6.090
6.340
58,076
-0.16(-2.46%)
Mar 21, 2022
6.600
6.690
6.500
6.500
12,309
-0.17(-2.55%)
Mar 18, 2022
6.800
6.885
6.490
6.670
45,642
-0.13(-1.91%)
Mar 17, 2022
6.930
7.050
6.390
6.800
76,017
+0.20(+3.03%)
Mar 16, 2022
6.100
7.080
5.560
6.600
85,385
+0.50(+8.20%)
Mar 15, 2022
6.190
6.290
6.000
6.100
37,411
+0.04(+0.66%)
Mar 14, 2022
6.510
6.510
6.050
6.060
37,319
-0.53(-8.04%)
Mar 11, 2022
6.320
6.680
6.320
6.590
35,298
+0.21(+3.29%)
Mar 10, 2022
6.270
6.400
6.250
6.380
20,212
-0.03(-0.47%)
Mar 09, 2022
6.470
6.658
6.340
6.410
14,316
+0.08(+1.18%)
Mar 08, 2022
6.220
6.564
6.220
6.335
11,071
+0.04(+0.72%)
Mar 07, 2022
7.090
7.090
6.160
6.290
102,524
-0.86(-12.03%)
Mar 04, 2022
7.520
7.580
7.030
7.150
37,631
-0.44(-5.80%)
Mar 03, 2022
7.500
7.670
7.313
7.590
69,594
+0.09(+1.27%)
Mar 02, 2022
7.300
7.770
7.300
7.495
47,401
+0.17(+2.39%)
Mar 01, 2022
7.450
7.750
7.250
7.320
90,064
-0.03(-0.41%)
Feb 28, 2022
7.060
7.430
6.800
7.350
156,681
+0.57(+8.41%)
Feb 25, 2022
6.500
6.850
6.590
6.780
106,681
+0.36(+5.61%)
Feb 24, 2022
6.500
6.470
5.910
6.420
94,050
-0.21(-3.17%)
Feb 23, 2022
6.450
6.750
6.380
6.630
47,787
+0.16(+2.47%)
Feb 22, 2022
6.330
6.750
6.180
6.470
73,939
+0.09(+1.41%)
Feb 18, 2022
6.380
0
-0.19(-2.89%)
Feb 17, 2022
6.770
6.870
6.320
6.570
64,201
-0.20(-2.95%)
Feb 16, 2022
6.140
6.970
5.900
6.770
164,469
+0.73(+12.09%)
Feb 15, 2022
5.620
6.140
5.500
6.040
67,041
+0.55(+10.02%)
Feb 14, 2022
5.540
5.540
5.011
5.490
66,330
+0.17(+3.20%)
Feb 11, 2022
4.700
5.600
4.700
5.320
449,936
+0.67(+14.41%)
Feb 10, 2022
4.600
4.650
4.450
4.650
43,859
+0.02(+0.43%)
Feb 09, 2022
4.760
4.800
4.570
4.630
42,121
-0.17(-3.54%)
Feb 08, 2022
4.720
4.960
4.720
4.800
24,527
+0.05(+1.05%)
Feb 07, 2022
4.960
4.960
4.730
4.750
39,976
+0.00(+0.00%)
Feb 04, 2022
4.930
4.930
4.720
4.750
39,240
-0.20(-4.04%)
Feb 03, 2022
5.100
4.840
4.950
9,631
+0.03(+0.61%)
Feb 02, 2022
4.950
5.210
4.820
4.920
30,515
-0.03(-0.61%)
Feb 01, 2022
5.110
5.120
4.840
4.950
47,850
+0.23(+4.87%)
Jan 31, 2022
4.350
4.720
130,664
+0.54(+12.92%)
Jan 28, 2022
4.290
4.350
3.950
4.180
78,564
-0.06(-1.42%)
Jan 27, 2022
4.300
4.500
4.180
4.240
33,145
-0.10(-2.30%)
Jan 26, 2022
4.490
4.500
4.200
4.340
12,815
-0.11(-2.47%)
Jan 25, 2022
4.400
4.450
4.110
4.450
18,803
+0.26(+6.21%)
Jan 24, 2022
4.390
4.390
3.912
4.190
29,913
-0.21(-4.77%)
Jan 21, 2022
4.550
4.550
4.290
4.400
21,546
+0.02(+0.46%)
Jan 20, 2022
4.450
4.540
4.350
4.380
24,786
-0.12(-2.77%)
Jan 19, 2022
4.560
4.700
4.415
4.505
20,600
-0.08(-1.64%)
Jan 18, 2022
4.500
4.600
4.450
4.580
47,033
+0.04(+0.88%)
Jan 14, 2022
4.540
0
+0.14(+3.18%)
Jan 13, 2022
4.760
4.767
4.400
4.400
46,464
-0.28(-5.98%)
Jan 12, 2022
4.830
4.845
4.680
4.680
21,313
-0.07(-1.47%)
Jan 11, 2022
4.820
5.060
4.660
4.750
17,138
-0.01(-0.21%)
Jan 10, 2022
4.990
5.220
4.720
4.760
39,762
-0.06(-1.24%)
Jan 07, 2022
4.840
5.000
4.800
4.820
22,685
-0.08(-1.63%)
Jan 06, 2022
4.930
5.040
4.809
4.900
40,778
-0.07(-1.41%)
Jan 05, 2022
5.480
5.480
4.940
4.970
135,126
-0.51(-9.31%)
Jan 04, 2022
5.560
5.700
5.050
5.480
636,174
+0.57(+11.61%)
Jan 03, 2022
4.880
5.000
4.770
4.910
31,716
+0.07(+1.44%)
Dec 31, 2021
4.650
5.010
4.550
4.840
84,960
+0.21(+4.54%)
Dec 30, 2021
4.800
4.800
4.560
4.630
57,999
+0.03(+0.65%)
Dec 29, 2021
4.720
4.785
4.570
4.600
81,656
-0.26(-5.35%)
Dec 28, 2021
5.010
5.055
4.790
4.860
50,826
-0.21(-4.14%)
Dec 27, 2021
5.190
5.300
4.955
5.070
62,737
-0.15(-2.87%)
Dec 23, 2021
5.100
5.300
4.970
5.220
76,419
+0.13(+2.55%)
Dec 22, 2021
5.215
5.265
4.970
5.090
52,923
+0.01(+0.20%)
Dec 21, 2021
5.250
5.428
5.040
5.080
45,317
-0.18(-3.42%)
Dec 20, 2021
5.470
5.470
5.020
5.260
47,108
+0.05(+0.96%)
Dec 17, 2021
5.370
5.490
5.080
5.210
53,909
-0.32(-5.79%)
Dec 16, 2021
5.490
5.780
5.420
5.530
89,235
+0.08(+1.47%)
Dec 15, 2021
5.500
5.800
5.450
5.450
39,846
-0.07(-1.27%)
Dec 14, 2021
6.260
6.350
5.410
5.520
77,523
-0.57(-9.36%)
Dec 13, 2021
6.080
6.300
6.000
6.090
45,890
-0.06(-0.98%)
Dec 10, 2021
6.210
6.350
6.000
6.150
11,199
-0.17(-2.69%)
Dec 09, 2021
6.060
6.400
6.050
6.320
30,056
+0.20(+3.27%)
Dec 08, 2021
6.350
6.370
6.040
6.120
12,416
-0.09(-1.45%)
Dec 07, 2021
5.880
6.317
5.800
6.210
73,412
+0.50(+8.85%)
Dec 06, 2021
5.690
5.800
5.509
5.705
29,584
+0.08(+1.51%)
Dec 03, 2021
5.800
5.870
5.420
5.620
100,770
-0.18(-3.10%)
Dec 02, 2021
6.000
6.240
5.680
5.800
40,504
-0.26(-4.29%)
Dec 01, 2021
6.120
6.370
5.970
6.060
75,183
-0.13(-2.10%)
Nov 30, 2021
6.130
6.200
5.890
6.190
46,249
+0.06(+0.98%)
Nov 29, 2021
6.360
6.500
6.050
6.130
27,654
-0.21(-3.31%)
Nov 26, 2021
6.630
6.630
6.250
6.340
41,702
-0.30(-4.52%)
Nov 24, 2021
6.510
6.750
6.400
6.640
69,530
+0.20(+3.11%)
Nov 23, 2021
6.990
6.996
6.300
6.440
58,215
-0.21(-3.11%)
Nov 22, 2021
6.690
7.180
6.400
6.646
321,187
+0.05(+0.70%)
Nov 19, 2021
6.200
6.600
6.150
6.600
60,256
+0.29(+4.60%)
Nov 18, 2021
6.370
6.310
6.240
6.310
29,680
-0.19(-2.92%)
Nov 17, 2021
6.340
6.500
6.200
6.500
32,666
+0.08(+1.33%)
Nov 16, 2021
6.600
6.600
6.210
6.415
58,563
-0.07(-1.00%)
Nov 15, 2021
6.690
6.700
6.400
6.480
28,334
-0.11(-1.67%)
Nov 12, 2021
6.350
6.650
6.320
6.590
26,227
+0.25(+3.94%)
Nov 11, 2021
6.490
6.590
6.300
6.340
32,092
-0.04(-0.63%)
Nov 10, 2021
6.490
6.380
21,286
-0.08(-1.24%)
Nov 09, 2021
6.520
6.550
6.370
6.460
35,487
+0.01(+0.16%)
Nov 08, 2021
6.280
6.600
6.160
6.450
69,449
+0.13(+2.06%)
Nov 05, 2021
6.430
6.650
6.320
6.320
37,986
-0.05(-0.78%)
Nov 04, 2021
6.590
6.900
6.370
6.370
39,543
-0.27(-4.07%)
Nov 03, 2021
6.710
6.760
6.550
6.640
47,843
-0.13(-1.92%)
Nov 02, 2021
7.100
7.100
6.700
6.770
44,095
-0.36(-5.05%)
Nov 01, 2021
7.100
7.060
6.920
7.130
51,047
+0.07(+0.99%)
Oct 29, 2021
7.010
7.180
6.980
7.060
60,016
+0.11(+1.58%)
Oct 28, 2021
7.100
7.130
6.890
6.950
40,987
-0.15(-2.11%)
Oct 27, 2021
7.050
7.100
6.730
7.100
45,388
+0.25(+3.65%)
Oct 26, 2021
7.190
6.850
48,674
-0.15(-2.14%)
Oct 25, 2021
6.550
7.190
6.550
7.000
131,508
+0.57(+8.86%)
Oct 22, 2021
6.360
6.450
6.240
6.430
54,937
+0.13(+2.06%)
Oct 21, 2021
6.450
6.800
6.270
6.300
44,650
-0.15(-2.33%)
Oct 20, 2021
6.300
6.490
6.300
6.450
34,720
+0.25(+4.03%)
Oct 19, 2021
6.410
6.450
6.200
6.200
25,828
-0.11(-1.74%)
Oct 18, 2021
6.500
6.500
6.290
6.310
16,312
-0.19(-2.92%)
Oct 15, 2021
6.660
6.670
6.400
6.500
32,265
-0.01(-0.15%)
Oct 14, 2021
6.820
6.820
6.370
6.510
69,053
-0.32(-4.69%)
Oct 13, 2021
6.650
6.869
6.650
6.830
14,343
+0.12(+1.79%)
Oct 12, 2021
6.500
6.800
6.500
6.710
13,388
+0.19(+2.91%)
Oct 11, 2021
6.760
6.810
6.480
6.520
8,144
-0.24(-3.55%)
Oct 08, 2021
6.740
6.840
6.630
6.760
11,557
+0.10(+1.50%)
Oct 07, 2021
6.500
6.720
6.500
6.660
13,397
+0.20(+3.10%)
Oct 06, 2021
6.640
6.770
6.330
6.460
40,977
-0.19(-2.86%)
Oct 05, 2021
6.800
6.923
6.600
6.650
20,764
-0.13(-1.92%)
Oct 04, 2021
7.180
7.350
6.740
6.780
57,322
-0.39(-5.44%)
Oct 01, 2021
6.890
7.180
6.820
7.170
22,759
+0.32(+4.67%)
Sep 30, 2021
6.910
6.960
6.720
6.850
13,517
-0.08(-1.15%)
Sep 29, 2021
6.910
7.050
6.830
6.930
24,376
+0.03(+0.43%)
Sep 28, 2021
6.810
7.000
6.750
6.900
48,291
+0.09(+1.32%)
Sep 27, 2021
6.550
6.820
6.500
6.810
40,526
+0.36(+5.58%)
Sep 24, 2021
6.470
6.550
6.450
6.450
11,456
-0.06(-0.92%)
Sep 23, 2021
6.450
6.542
6.450
6.510
13,945
+0.06(+0.93%)
Sep 22, 2021
6.670
6.670
6.450
6.450
26,963
-0.25(-3.73%)
Sep 21, 2021
6.820
6.820
6.640
6.700
10,827
-0.08(-1.18%)
Sep 20, 2021
6.770
6.850
6.370
6.780
45,866
-0.07(-1.02%)
Sep 17, 2021
6.850
7.170
6.720
6.850
61,011
+0.02(+0.29%)
Sep 16, 2021
6.960
6.960
6.700
6.830
22,400
-0.02(-0.29%)
Sep 15, 2021
6.950
6.950
6.790
6.850
21,050
-0.09(-1.30%)
Sep 14, 2021
6.950
6.950
6.750
6.940
63,121
-0.01(-0.14%)
Sep 13, 2021
6.970
7.100
6.810
6.950
106,852
+0.08(+1.16%)
Sep 10, 2021
6.800
6.980
6.681
6.870
81,345
+0.09(+1.33%)
Sep 09, 2021
6.300
6.790
6.210
6.780
83,002
+0.46(+7.28%)
Sep 08, 2021
6.400
6.460
6.195
6.320
30,110
-0.03(-0.47%)
Sep 07, 2021
6.380
6.534
6.220
6.350
60,510
+0.10(+1.60%)
Sep 03, 2021
6.390
6.530
6.100
6.250
87,501
-0.17(-2.65%)
Sep 02, 2021
6.380
6.590
6.270
6.420
37,379
+0.17(+2.72%)
Sep 01, 2021
6.460
6.590
6.220
6.250
54,291
-0.17(-2.65%)
Aug 31, 2021
6.390
6.595
6.345
6.420
50,024
-0.06(-0.93%)
Aug 30, 2021
6.810
6.890
6.383
6.480
78,815
-0.42(-6.09%)
Aug 27, 2021
6.200
7.148
6.010
6.900
275,762
+0.73(+11.83%)
Aug 26, 2021
7.130
7.150
5.910
6.170
479,903
-1.06(-14.66%)
Aug 25, 2021
7.360
7.380
7.050
7.230
21,158
-0.01(-0.14%)
Aug 24, 2021
6.510
7.340
6.510
7.240
76,405
+0.76(+11.73%)
Aug 23, 2021
6.260
6.515
6.230
6.480
17,560
+0.20(+3.10%)
Aug 20, 2021
6.140
6.370
6.140
6.285
26,242
+0.09(+1.53%)
Aug 19, 2021
6.260
6.320
6.100
6.190
24,656
-0.06(-0.96%)
Aug 18, 2021
6.380
6.380
6.180
6.250
21,009
-0.06(-0.95%)
Aug 17, 2021
6.560
6.667
6.110
6.310
50,512
-0.28(-4.25%)
Aug 16, 2021
6.650
6.710
6.460
6.590
33,075
-0.11(-1.64%)
Aug 13, 2021
7.000
7.240
6.700
6.700
26,528
-0.33(-4.69%)
Aug 12, 2021
7.250
7.350
7.030
7.030
12,823
-0.29(-3.96%)
Aug 11, 2021
7.300
7.395
7.230
7.320
23,713
-0.06(-0.81%)
Aug 10, 2021
7.400
7.410
7.210
7.380
19,103
-0.07(-0.94%)
Aug 09, 2021
7.240
7.660
7.120
7.450
39,536
+0.37(+5.23%)
Aug 06, 2021
7.110
7.179
7.010
7.080
22,408
-0.01(-0.14%)
Aug 05, 2021
7.210
7.210
6.970
7.090
19,426
-0.02(-0.28%)
Aug 04, 2021
7.000
7.140
6.850
7.110
29,695
+0.15(+2.16%)
Aug 03, 2021
7.060
7.060
6.760
6.960
30,114
+0.00(+0.00%)
Aug 02, 2021
7.090
7.086
6.920
6.960
22,095
+0.02(+0.29%)
Jul 30, 2021
6.910
7.075
6.910
6.940
51,946
-0.01(-0.14%)
Jul 29, 2021
7.215
7.470
6.900
6.950
22,627
-0.35(-4.79%)
Jul 28, 2021
6.900
7.360
6.870
7.300
34,907
+0.36(+5.19%)
Jul 27, 2021
7.220
7.220
6.880
6.940
16,968
-0.24(-3.34%)
Jul 26, 2021
7.450
7.560
7.180
7.180
28,631
-0.29(-3.88%)
Jul 23, 2021
7.440
7.590
7.310
7.470
14,547
+0.04(+0.54%)
Jul 22, 2021
7.600
7.760
7.220
7.430
35,851
-0.02(-0.27%)
Jul 21, 2021
7.560
7.950
7.420
7.450
48,407
-0.16(-2.10%)
Jul 20, 2021
7.830
7.830
7.460
7.610
16,505
+0.15(+2.01%)
Jul 19, 2021
7.880
7.970
7.370
7.460
32,571
-0.22(-2.86%)
Jul 16, 2021
7.920
8.100
7.680
7.680
23,248
-0.17(-2.17%)
Jul 15, 2021
8.020
8.140
7.720
7.850
27,256
-0.31(-3.80%)
Jul 14, 2021
8.410
8.410
8.000
8.160
22,746
-0.19(-2.28%)
Jul 13, 2021
8.550
8.780
8.300
8.350
23,216
-0.28(-3.24%)
Jul 12, 2021
8.250
8.680
8.030
8.630
71,739
+0.49(+6.02%)
Jul 09, 2021
8.040
8.427
8.040
8.140
33,877
+0.10(+1.24%)
Jul 08, 2021
8.500
8.500
7.950
8.040
99,836
-0.58(-6.73%)
Jul 07, 2021
8.970
9.240
8.490
8.620
60,352
-0.38(-4.22%)
Jul 06, 2021
9.840
9.990
9.000
9.000
71,742
-0.83(-8.44%)
Jul 02, 2021
9.450
9.850
9.370
9.830
88,289
+0.42(+4.46%)
Jul 01, 2021
9.460
9.620
9.410
9.410
29,587
-0.14(-1.47%)
Jun 30, 2021
9.850
9.850
9.240
9.550
30,508
-0.26(-2.65%)
Jun 29, 2021
9.780
9.830
9.580
9.810
42,677
+0.34(+3.59%)
Jun 28, 2021
9.310
9.500
9.140
9.470
27,173
+0.16(+1.72%)
Jun 25, 2021
9.880
9.960
9.060
9.310
57,216
-0.41(-4.22%)
Jun 24, 2021
10.03
10.24
9.600
9.720
52,735
-0.27(-2.71%)
Jun 23, 2021
10.33
10.79
9.740
9.991
27,806
-0.34(-3.28%)
Jun 22, 2021
9.730
10.33
9.540
10.33
32,645
+0.54(+5.52%)
Jun 21, 2021
10.11
10.11
9.540
9.790
46,395
-0.27(-2.68%)
Jun 18, 2021
10.05
10.13
9.760
10.06
21,240
+0.01(+0.10%)
Jun 17, 2021
9.930
10.20
9.777
10.05
29,311
+0.00(+0.00%)
Jun 16, 2021
10.71
10.71
9.800
10.05
82,919
-0.83(-7.63%)
Jun 15, 2021
11.34
11.34
10.55
10.88
27,591
-0.12(-1.09%)
Jun 14, 2021
11.45
11.45
10.41
11.00
65,847
-0.50(-4.35%)
Jun 11, 2021
11.69
11.93
11.34
11.50
75,816
-0.02(-0.17%)
Jun 10, 2021
10.68
11.99
10.53
11.52
123,431
+0.99(+9.40%)
Jun 09, 2021
11.59
11.87
10.53
10.53
106,104
-1.25(-10.61%)
Jun 08, 2021
10.50
11.85
10.50
11.78
263,263
+1.48(+14.37%)
Jun 07, 2021
9.900
10.30
9.720
10.30
94,102
+0.62(+6.40%)
Jun 04, 2021
10.20
10.35
9.080
9.680
111,951
-0.41(-4.06%)
Jun 03, 2021
9.600
10.10
9.090
10.09
295,428
+0.09(+0.90%)
Jun 02, 2021
7.600
10.50
7.530
10.00
1,359,736
+2.40(+31.58%)
Jun 01, 2021
7.630
7.710
7.380
7.600
80,627
+0.23(+3.12%)
May 28, 2021
6.950
7.420
6.870
7.370
75,768
+0.51(+7.43%)
May 27, 2021
6.640
6.900
6.640
6.860
32,051
+0.24(+3.63%)
May 26, 2021
6.630
6.800
6.460
6.620
51,530
-0.10(-1.49%)
May 25, 2021
6.880
6.880
6.450
6.720
61,760
-0.16(-2.33%)
May 24, 2021
6.960
6.960
6.710
6.880
22,784
+0.02(+0.29%)
May 21, 2021
6.800
6.940
6.697
6.860
51,301
+0.13(+1.93%)
May 20, 2021
6.600
6.895
6.600
6.730
32,085
+0.16(+2.44%)
May 19, 2021
7.110
7.110
6.460
6.570
79,881
-0.62(-8.62%)
May 18, 2021
7.230
7.485
7.110
7.190
33,510
+0.00(+0.00%)
May 17, 2021
7.600
7.650
7.150
7.190
39,136
-0.29(-3.88%)
May 14, 2021
7.510
7.890
7.400
7.480
37,722
+0.06(+0.81%)
May 13, 2021
7.300
7.675
7.190
7.420
77,734
+0.14(+1.92%)
May 12, 2021
6.860
7.360
6.860
7.280
78,474
+0.33(+4.75%)
May 11, 2021
6.810
7.250
6.800
6.950
38,929
-0.05(-0.71%)
May 10, 2021
7.170
7.250
6.830
7.000
44,224
-0.18(-2.51%)
May 07, 2021
6.930
7.200
6.740
7.180
90,507
+0.28(+4.06%)
May 06, 2021
7.320
7.390
6.800
6.900
52,363
-0.34(-4.70%)
May 05, 2021
7.270
7.390
7.110
7.240
53,873
+0.01(+0.14%)
May 04, 2021
7.330
7.450
6.900
7.230
39,829
-0.17(-2.30%)
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.