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
Smart Sand Inc
(NQ:
SND
)
2.210
+0.100 (+4.74%)
Streaming Delayed Price
Updated: 4:00 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
3.990
4.470
3.850
4.350
621,307
+0.36(+9.02%)
Apr 28, 2022
3.870
3.990
3.620
3.990
236,054
+0.22(+5.84%)
Apr 27, 2022
3.750
3.871
3.690
3.770
126,016
-0.03(-0.79%)
Apr 26, 2022
3.860
4.030
3.760
3.800
130,473
-0.02(-0.52%)
Apr 25, 2022
3.810
3.900
3.600
3.820
220,885
-0.14(-3.54%)
Apr 22, 2022
4.110
4.315
3.950
3.960
277,947
-0.23(-5.49%)
Apr 21, 2022
4.660
4.730
4.110
4.190
320,550
-0.46(-9.89%)
Apr 20, 2022
4.500
4.780
4.300
4.650
267,515
+0.19(+4.26%)
Apr 19, 2022
4.660
4.801
4.260
4.460
462,763
-0.18(-3.88%)
Apr 18, 2022
4.610
4.950
4.479
4.640
751,931
+0.05(+1.09%)
Apr 14, 2022
4.540
4.740
4.360
4.590
356,122
-0.01(-0.22%)
Apr 13, 2022
4.650
4.777
4.450
4.600
435,517
-0.01(-0.22%)
Apr 12, 2022
4.350
4.650
4.305
4.610
574,788
+0.24(+5.49%)
Apr 11, 2022
4.480
4.500
4.170
4.370
639,478
-0.12(-2.67%)
Apr 08, 2022
4.100
4.490
3.950
4.490
701,978
+0.47(+11.69%)
Apr 07, 2022
4.260
4.270
3.660
4.020
761,628
-0.01(-0.25%)
Apr 06, 2022
3.720
4.350
3.650
4.030
1,850,065
+0.37(+10.11%)
Apr 05, 2022
3.580
3.980
3.530
3.660
1,049,603
+0.08(+2.23%)
Apr 04, 2022
3.610
3.840
3.510
3.580
240,211
+0.03(+0.85%)
Apr 01, 2022
3.420
3.640
3.396
3.550
278,375
+0.10(+2.90%)
Mar 31, 2022
3.350
3.540
3.340
3.450
193,420
+0.07(+2.07%)
Mar 30, 2022
3.430
3.540
3.330
3.380
154,296
+0.02(+0.60%)
Mar 29, 2022
3.350
3.400
3.073
3.360
164,491
-0.07(-2.04%)
Mar 28, 2022
3.420
3.510
3.320
3.430
218,093
-0.09(-2.56%)
Mar 25, 2022
3.390
3.630
3.390
3.520
587,176
+0.06(+1.73%)
Mar 24, 2022
3.430
3.490
3.350
3.460
641,966
+0.04(+1.17%)
Mar 23, 2022
3.520
3.520
3.320
3.420
337,797
+0.00(+0.00%)
Mar 22, 2022
3.640
3.648
3.360
3.420
271,104
-0.11(-3.12%)
Mar 21, 2022
3.400
3.640
3.400
3.530
421,897
+0.17(+5.06%)
Mar 18, 2022
3.300
3.380
3.160
3.360
204,215
+0.05(+1.51%)
Mar 17, 2022
2.940
3.350
2.940
3.310
311,984
+0.38(+12.97%)
Mar 16, 2022
2.870
2.989
2.850
2.930
241,153
+0.05(+1.74%)
Mar 15, 2022
2.800
2.950
2.580
2.880
548,627
+0.00(+0.00%)
Mar 14, 2022
3.020
3.130
2.850
2.880
426,229
-0.24(-7.69%)
Mar 11, 2022
3.240
3.440
3.080
3.120
514,011
-0.16(-4.88%)
Mar 10, 2022
3.580
3.756
3.220
3.280
742,808
-0.25(-7.08%)
Mar 09, 2022
3.560
3.850
3.120
3.530
1,265,029
-0.87(-19.77%)
Mar 08, 2022
4.450
4.820
3.980
4.400
1,651,075
+0.14(+3.29%)
Mar 07, 2022
4.000
4.450
3.837
4.260
1,451,376
+0.32(+8.12%)
Mar 04, 2022
3.280
3.960
3.250
3.940
846,091
+0.65(+19.76%)
Mar 03, 2022
3.240
3.380
3.120
3.290
371,863
+0.01(+0.30%)
Mar 02, 2022
3.260
3.340
3.130
3.280
250,788
+0.05(+1.55%)
Mar 01, 2022
3.400
3.530
3.140
3.230
370,529
-0.18(-5.28%)
Feb 28, 2022
3.230
3.450
3.045
3.410
760,625
+0.19(+5.90%)
Feb 25, 2022
2.790
3.250
2.740
3.220
1,379,497
+0.46(+16.67%)
Feb 24, 2022
2.720
2.800
2.470
2.760
359,591
+0.03(+1.10%)
Feb 23, 2022
2.740
2.750
2.630
2.730
184,467
-0.01(-0.36%)
Feb 22, 2022
2.740
2.800
2.630
2.740
682,897
+0.08(+3.01%)
Feb 18, 2022
2.660
0
+0.33(+14.16%)
Feb 17, 2022
2.270
2.330
2.200
2.330
217,937
+0.13(+5.91%)
Feb 16, 2022
2.090
2.220
2.090
2.200
167,768
+0.14(+6.80%)
Feb 15, 2022
2.050
2.130
2.030
2.060
79,126
-0.03(-1.44%)
Feb 14, 2022
2.100
2.120
2.060
2.090
69,706
-0.01(-0.48%)
Feb 11, 2022
2.020
2.100
2.020
2.100
168,772
+0.10(+5.00%)
Feb 10, 2022
1.980
2.040
1.970
2.000
106,667
-0.01(-0.50%)
Feb 09, 2022
2.010
2.040
1.980
2.010
29,614
+0.02(+1.01%)
Feb 08, 2022
2.060
2.080
1.950
1.990
23,614
-0.06(-2.93%)
Feb 07, 2022
1.910
2.080
1.910
2.050
61,665
+0.08(+4.33%)
Feb 04, 2022
1.940
2.040
1.940
1.965
64,392
+0.03(+1.55%)
Feb 03, 2022
1.950
1.980
1.935
30,881
-0.03(-1.78%)
Feb 02, 2022
1.960
1.970
1.900
1.970
67,413
-0.05(-2.48%)
Feb 01, 2022
1.930
2.040
1.930
2.020
32,198
+0.06(+3.06%)
Jan 31, 2022
1.850
1.960
39,892
+0.07(+3.70%)
Jan 28, 2022
1.920
1.951
1.800
1.890
36,473
-0.06(-3.08%)
Jan 27, 2022
2.040
2.050
1.897
1.950
25,242
-0.08(-3.94%)
Jan 26, 2022
1.930
2.030
1.930
2.030
49,952
+0.09(+4.64%)
Jan 25, 2022
1.850
2.000
1.839
1.940
44,632
+0.04(+2.11%)
Jan 24, 2022
1.860
1.900
1.768
1.900
69,261
+0.02(+1.06%)
Jan 21, 2022
1.960
2.004
1.870
1.880
96,278
-0.12(-6.00%)
Jan 20, 2022
2.080
2.130
2.000
2.000
53,011
-0.09(-4.31%)
Jan 19, 2022
2.080
2.100
2.040
2.090
19,192
+0.02(+0.97%)
Jan 18, 2022
2.040
2.100
2.040
2.070
29,684
-0.01(-0.48%)
Jan 14, 2022
2.080
0
+0.00(+0.00%)
Jan 13, 2022
2.090
2.150
2.050
2.080
53,911
-0.04(-1.89%)
Jan 12, 2022
2.160
2.230
2.080
2.120
51,589
-0.02(-0.93%)
Jan 11, 2022
2.030
2.220
2.030
2.140
83,627
+0.11(+5.42%)
Jan 10, 2022
1.950
2.070
1.938
2.030
48,944
-0.01(-0.49%)
Jan 07, 2022
2.010
2.060
2.005
2.040
13,192
+0.02(+0.99%)
Jan 06, 2022
2.010
2.080
2.000
2.020
45,868
+0.02(+1.00%)
Jan 05, 2022
2.120
2.120
2.000
2.000
85,994
-0.09(-4.31%)
Jan 04, 2022
1.920
2.130
1.920
2.090
133,999
+0.19(+10.00%)
Jan 03, 2022
1.790
1.920
1.790
1.900
50,719
+0.12(+6.74%)
Dec 31, 2021
1.730
1.790
1.730
1.780
103,074
+0.03(+1.71%)
Dec 30, 2021
1.780
1.780
1.730
1.750
75,450
+0.00(+0.00%)
Dec 29, 2021
1.760
1.800
1.740
1.750
79,548
-0.02(-1.13%)
Dec 28, 2021
1.750
1.800
1.740
1.770
122,449
+0.01(+0.57%)
Dec 27, 2021
1.800
1.850
1.740
1.760
163,281
-0.05(-2.76%)
Dec 23, 2021
1.880
1.890
1.780
1.810
78,943
-0.02(-1.09%)
Dec 22, 2021
1.760
1.870
1.760
1.830
69,954
+0.04(+2.23%)
Dec 21, 2021
1.760
1.820
1.760
1.790
62,173
+0.04(+2.29%)
Dec 20, 2021
1.790
1.800
1.740
1.750
62,252
-0.03(-1.69%)
Dec 17, 2021
1.790
1.890
1.750
1.780
35,902
-0.01(-0.56%)
Dec 16, 2021
1.820
1.847
1.770
1.790
76,500
-0.01(-0.56%)
Dec 15, 2021
1.750
1.820
1.750
1.800
323,534
+0.03(+1.69%)
Dec 14, 2021
1.780
1.800
1.770
1.770
65,332
-0.01(-0.56%)
Dec 13, 2021
1.820
1.870
1.778
1.780
44,563
-0.07(-3.78%)
Dec 10, 2021
1.850
1.890
1.820
1.850
37,273
+0.01(+0.54%)
Dec 09, 2021
1.820
1.880
1.820
1.840
30,056
-0.02(-1.08%)
Dec 08, 2021
1.890
1.900
1.860
1.860
28,899
-0.03(-1.59%)
Dec 07, 2021
1.900
1.930
1.870
1.890
71,686
+0.04(+2.16%)
Dec 06, 2021
1.830
1.900
1.820
1.850
54,589
+0.03(+1.65%)
Dec 03, 2021
1.890
1.890
1.820
1.820
45,322
-0.04(-2.15%)
Dec 02, 2021
1.850
1.890
1.830
1.860
26,141
+0.02(+1.09%)
Dec 01, 2021
1.950
1.980
1.840
1.840
35,797
-0.08(-4.17%)
Nov 30, 2021
1.910
2.000
1.840
1.920
39,782
+0.00(+0.00%)
Nov 29, 2021
1.910
1.960
1.850
1.920
160,471
+0.01(+0.52%)
Nov 26, 2021
1.920
1.930
1.835
1.910
109,288
-0.06(-3.05%)
Nov 24, 2021
1.940
2.000
1.930
1.970
61,722
+0.02(+1.03%)
Nov 23, 2021
1.970
1.990
1.950
1.950
75,209
+0.00(+0.00%)
Nov 22, 2021
1.950
1.990
1.940
1.950
76,455
+0.00(+0.00%)
Nov 19, 2021
1.960
1.970
1.940
1.950
164,896
-0.06(-2.99%)
Nov 18, 2021
2.040
2.020
1.960
2.010
179,685
-0.02(-0.99%)
Nov 17, 2021
2.080
2.100
2.010
2.030
151,198
-0.07(-3.33%)
Nov 16, 2021
2.130
2.130
2.050
2.100
128,912
+0.00(+0.00%)
Nov 15, 2021
2.120
2.189
2.080
2.100
96,536
-0.02(-0.94%)
Nov 12, 2021
2.160
2.200
2.100
2.120
94,996
-0.02(-0.93%)
Nov 11, 2021
2.170
2.240
2.120
2.140
177,402
-0.02(-0.93%)
Nov 10, 2021
2.300
2.160
263,978
-0.14(-6.09%)
Nov 09, 2021
2.330
2.330
2.220
2.300
69,728
-0.02(-0.86%)
Nov 08, 2021
2.433
2.433
2.291
2.320
162,481
+0.01(+0.43%)
Nov 05, 2021
2.250
2.399
2.250
2.310
59,708
+0.03(+1.32%)
Nov 04, 2021
2.380
2.380
2.280
2.280
46,014
-0.06(-2.56%)
Nov 03, 2021
2.310
2.360
2.280
2.340
37,444
+0.02(+0.86%)
Nov 02, 2021
2.340
2.370
2.300
2.320
33,086
-0.03(-1.28%)
Nov 01, 2021
2.280
2.400
2.280
2.350
48,506
+0.07(+3.07%)
Oct 29, 2021
2.390
2.413
2.280
2.280
175,942
-0.13(-5.39%)
Oct 28, 2021
2.380
2.460
2.350
2.410
32,380
+0.05(+2.12%)
Oct 27, 2021
2.400
2.490
2.360
2.360
127,878
-0.09(-3.67%)
Oct 26, 2021
2.470
2.450
78,280
-0.01(-0.41%)
Oct 25, 2021
2.450
2.500
2.400
2.460
113,449
-0.05(-1.99%)
Oct 22, 2021
2.500
2.541
2.480
2.510
86,604
-0.07(-2.71%)
Oct 21, 2021
2.610
2.610
2.550
2.580
25,952
-0.05(-1.90%)
Oct 20, 2021
2.600
2.640
2.570
2.630
114,901
+0.03(+1.15%)
Oct 19, 2021
2.600
2.640
2.542
2.600
104,457
+0.01(+0.39%)
Oct 18, 2021
2.580
2.650
2.580
2.590
67,504
+0.02(+0.97%)
Oct 15, 2021
2.680
2.680
2.550
2.565
58,846
-0.06(-2.47%)
Oct 14, 2021
2.680
2.700
2.620
2.630
26,228
-0.02(-0.75%)
Oct 13, 2021
2.620
2.690
2.600
2.650
40,269
+0.01(+0.38%)
Oct 12, 2021
2.650
2.709
2.610
2.640
64,506
+0.03(+1.15%)
Oct 11, 2021
2.640
2.850
2.610
2.610
231,419
-0.01(-0.38%)
Oct 08, 2021
2.590
2.640
2.530
2.620
96,277
+0.03(+1.16%)
Oct 07, 2021
2.440
2.610
2.440
2.590
136,536
+0.16(+6.58%)
Oct 06, 2021
2.530
2.560
2.430
2.430
65,986
-0.13(-5.08%)
Oct 05, 2021
2.630
2.650
2.510
2.560
57,791
+0.00(+0.00%)
Oct 04, 2021
2.550
2.680
2.530
2.560
161,576
+0.06(+2.40%)
Oct 01, 2021
2.490
2.542
2.390
2.500
110,335
+0.05(+2.04%)
Sep 30, 2021
2.380
2.520
2.350
2.450
52,231
+0.07(+2.94%)
Sep 29, 2021
2.380
2.420
2.350
2.380
46,308
-0.02(-0.83%)
Sep 28, 2021
2.530
2.580
2.350
2.400
143,311
-0.12(-4.76%)
Sep 27, 2021
2.210
2.570
2.210
2.520
311,276
+0.29(+13.00%)
Sep 24, 2021
2.210
2.270
2.194
2.230
79,944
+0.02(+0.90%)
Sep 23, 2021
2.130
2.230
2.100
2.210
135,359
+0.07(+3.27%)
Sep 22, 2021
2.040
2.170
1.920
2.140
111,068
+0.04(+1.90%)
Sep 21, 2021
2.130
2.200
2.080
2.100
28,856
-0.01(-0.47%)
Sep 20, 2021
2.150
2.190
2.080
2.110
147,009
-0.11(-4.95%)
Sep 17, 2021
2.220
2.260
2.210
2.220
96,052
-0.05(-2.20%)
Sep 16, 2021
2.320
2.325
2.240
2.270
61,860
-0.07(-2.99%)
Sep 15, 2021
2.300
2.380
2.280
2.340
50,729
+0.06(+2.63%)
Sep 14, 2021
2.360
2.400
2.270
2.280
48,432
-0.07(-2.98%)
Sep 13, 2021
2.330
2.400
2.330
2.350
76,386
+0.03(+1.29%)
Sep 10, 2021
2.370
2.380
2.300
2.320
48,059
-0.03(-1.28%)
Sep 09, 2021
2.330
2.360
2.330
2.350
82,760
+0.00(+0.00%)
Sep 08, 2021
2.360
2.380
2.340
2.350
86,216
-0.01(-0.42%)
Sep 07, 2021
2.340
2.480
2.340
2.360
95,647
-0.02(-0.84%)
Sep 03, 2021
2.390
2.440
2.380
2.380
44,500
-0.02(-0.83%)
Sep 02, 2021
2.370
2.460
2.370
2.400
33,418
+0.04(+1.69%)
Sep 01, 2021
2.430
2.480
2.350
2.360
67,434
-0.08(-3.28%)
Aug 31, 2021
2.430
2.450
2.380
2.440
124,565
+0.01(+0.41%)
Aug 30, 2021
2.440
2.480
2.390
2.430
88,753
+0.03(+1.25%)
Aug 27, 2021
2.370
2.480
2.370
2.400
48,191
+0.04(+1.69%)
Aug 26, 2021
2.210
2.370
2.210
2.360
44,018
+0.05(+2.16%)
Aug 25, 2021
2.270
2.350
2.220
2.310
66,658
+0.05(+2.21%)
Aug 24, 2021
2.220
2.300
2.200
2.260
207,919
+0.04(+1.80%)
Aug 23, 2021
2.210
2.299
2.170
2.220
93,954
+0.05(+2.30%)
Aug 20, 2021
2.090
2.200
2.060
2.170
94,798
+0.07(+3.33%)
Aug 19, 2021
2.220
2.250
2.080
2.100
145,170
-0.17(-7.49%)
Aug 18, 2021
2.290
2.350
2.230
2.270
64,220
+0.02(+0.89%)
Aug 17, 2021
2.330
2.390
2.210
2.250
121,531
-0.06(-2.60%)
Aug 16, 2021
2.410
2.430
2.270
2.310
121,084
-0.11(-4.55%)
Aug 13, 2021
2.520
2.550
2.400
2.420
52,981
-0.12(-4.72%)
Aug 12, 2021
2.590
2.590
2.527
2.540
29,773
-0.05(-1.93%)
Aug 11, 2021
2.590
2.630
2.530
2.590
52,588
+0.03(+1.17%)
Aug 10, 2021
2.470
2.590
2.470
2.560
80,368
+0.09(+3.64%)
Aug 09, 2021
2.510
2.540
2.430
2.470
96,033
-0.08(-3.14%)
Aug 06, 2021
2.550
2.650
2.530
2.550
110,184
+0.02(+0.79%)
Aug 05, 2021
2.550
2.630
2.510
2.530
108,418
+0.12(+4.98%)
Aug 04, 2021
2.780
2.825
2.410
2.410
425,364
-0.47(-16.32%)
Aug 03, 2021
2.940
2.940
2.750
2.880
148,922
+0.12(+4.35%)
Aug 02, 2021
2.800
2.890
2.750
2.760
154,891
-0.07(-2.47%)
Jul 30, 2021
2.860
2.920
2.770
2.830
78,506
-0.05(-1.74%)
Jul 29, 2021
2.860
2.910
2.770
2.880
66,536
+0.06(+2.13%)
Jul 28, 2021
2.840
2.880
2.760
2.820
44,863
+0.01(+0.36%)
Jul 27, 2021
2.910
2.930
2.780
2.810
86,378
-0.13(-4.42%)
Jul 26, 2021
2.850
3.000
2.850
2.940
156,596
+0.12(+4.26%)
Jul 23, 2021
2.860
2.870
2.780
2.820
57,491
-0.05(-1.74%)
Jul 22, 2021
2.890
2.924
2.780
2.870
82,678
+0.02(+0.70%)
Jul 21, 2021
2.800
2.936
2.800
2.850
58,726
+0.09(+3.26%)
Jul 20, 2021
2.640
2.890
2.640
2.760
198,472
+0.11(+4.35%)
Jul 19, 2021
2.620
2.690
2.540
2.645
149,108
-0.10(-3.82%)
Jul 16, 2021
2.860
2.900
2.730
2.750
135,456
-0.08(-2.83%)
Jul 15, 2021
2.910
2.970
2.820
2.830
121,032
-0.08(-2.75%)
Jul 14, 2021
3.060
3.150
2.910
2.910
143,267
-0.17(-5.52%)
Jul 13, 2021
3.150
3.170
3.030
3.080
143,761
-0.06(-1.91%)
Jul 12, 2021
3.190
3.200
3.100
3.140
105,966
-0.04(-1.26%)
Jul 09, 2021
3.180
3.190
3.090
3.180
86,408
+0.07(+2.25%)
Jul 08, 2021
3.010
3.140
3.000
3.110
107,698
+0.05(+1.63%)
Jul 07, 2021
3.040
3.170
2.930
3.060
201,987
+0.00(+0.00%)
Jul 06, 2021
3.420
3.460
2.950
3.060
540,259
-0.40(-11.56%)
Jul 02, 2021
3.450
3.490
3.350
3.460
145,156
+0.04(+1.17%)
Jul 01, 2021
3.410
3.450
3.270
3.420
355,704
+0.09(+2.70%)
Jun 30, 2021
3.340
3.480
3.280
3.330
232,684
+0.03(+0.91%)
Jun 29, 2021
3.170
3.550
3.130
3.300
934,189
+0.25(+8.20%)
Jun 28, 2021
3.150
3.150
2.980
3.050
256,191
-0.05(-1.61%)
Jun 25, 2021
3.080
3.110
3.030
3.100
312,691
+0.07(+2.31%)
Jun 24, 2021
2.950
3.080
2.900
3.030
184,428
+0.12(+4.12%)
Jun 23, 2021
2.920
2.980
2.897
2.910
75,679
+0.04(+1.39%)
Jun 22, 2021
2.860
2.920
2.780
2.870
126,240
+0.03(+1.06%)
Jun 21, 2021
2.750
2.870
2.710
2.840
113,269
+0.04(+1.43%)
Jun 18, 2021
2.860
2.885
2.730
2.800
217,059
-0.08(-2.78%)
Jun 17, 2021
3.000
3.020
2.810
2.880
174,819
-0.13(-4.32%)
Jun 16, 2021
2.950
3.030
2.910
3.010
213,059
+0.04(+1.35%)
Jun 15, 2021
2.840
2.980
2.840
2.970
131,600
+0.17(+6.07%)
Jun 14, 2021
3.000
3.030
2.800
2.800
302,136
-0.21(-6.98%)
Jun 11, 2021
2.950
3.060
2.950
3.010
208,748
+0.03(+1.01%)
Jun 10, 2021
3.050
3.090
2.940
2.980
199,988
-0.03(-1.00%)
Jun 09, 2021
3.190
3.240
3.000
3.010
396,790
-0.17(-5.35%)
Jun 08, 2021
2.980
3.290
2.960
3.180
417,735
+0.22(+7.43%)
Jun 07, 2021
3.210
3.259
2.920
2.960
822,076
-0.34(-10.30%)
Jun 04, 2021
2.760
4.160
2.738
3.300
6,347,255
+0.55(+20.00%)
Jun 03, 2021
2.740
2.870
2.725
2.750
344,372
+0.05(+1.85%)
Jun 02, 2021
2.580
2.750
2.530
2.700
364,761
+0.15(+5.88%)
Jun 01, 2021
2.640
2.660
2.510
2.550
279,985
-0.01(-0.39%)
May 28, 2021
2.610
2.650
2.530
2.560
140,001
-0.02(-0.78%)
May 27, 2021
2.470
2.610
2.460
2.580
182,148
+0.13(+5.31%)
May 26, 2021
2.400
2.470
2.350
2.450
563,623
+0.05(+2.08%)
May 25, 2021
2.380
2.480
2.370
2.400
151,191
+0.01(+0.42%)
May 24, 2021
2.430
2.460
2.350
2.390
128,810
-0.02(-0.83%)
May 21, 2021
2.350
2.458
2.340
2.410
374,762
+0.07(+2.99%)
May 20, 2021
2.320
2.350
2.250
2.340
73,888
+0.03(+1.30%)
May 19, 2021
2.320
2.370
2.250
2.310
103,055
-0.04(-1.70%)
May 18, 2021
2.320
2.380
2.300
2.350
235,660
-0.01(-0.42%)
May 17, 2021
2.210
2.390
2.198
2.360
197,043
+0.16(+7.27%)
May 14, 2021
2.210
2.290
2.180
2.200
114,521
+0.00(+0.00%)
May 13, 2021
2.200
2.313
2.160
2.200
142,704
-0.02(-0.90%)
May 12, 2021
2.300
2.380
2.200
2.220
179,272
-0.09(-3.90%)
May 11, 2021
2.290
2.364
2.250
2.310
104,285
+0.00(+0.00%)
May 10, 2021
2.380
2.380
2.290
2.310
109,047
-0.07(-2.94%)
May 07, 2021
2.310
2.420
2.300
2.380
214,352
+0.08(+3.48%)
May 06, 2021
2.320
2.380
2.230
2.300
175,642
-0.03(-1.29%)
May 05, 2021
2.420
2.470
2.300
2.330
274,998
-0.08(-3.32%)
May 04, 2021
2.460
2.530
2.390
2.410
171,641
-0.03(-1.23%)
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.