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
Contl Ag Bearer Shs ADR
(OP:
CTTAY
)
6.720
-0.050 (-0.74%)
Streaming Delayed Price
Updated: 3:59 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 28, 2023
7.020
7.110
7.020
7.090
33,718
+0.13(+1.87%)
Apr 27, 2023
7.070
7.095
6.930
6.960
49,178
-0.05(-0.71%)
Apr 26, 2023
7.050
7.070
6.980
7.010
46,541
+0.04(+0.57%)
Apr 25, 2023
7.051
7.051
6.950
6.970
25,356
-0.20(-2.79%)
Apr 24, 2023
7.280
7.280
7.130
7.170
51,461
+0.01(+0.14%)
Apr 21, 2023
7.100
7.210
7.086
7.160
39,652
-0.04(-0.56%)
Apr 20, 2023
7.170
7.280
7.160
7.200
50,952
-0.36(-4.80%)
Apr 19, 2023
7.500
7.640
7.480
7.563
69,807
-0.05(-0.62%)
Apr 18, 2023
7.620
7.630
7.570
7.610
31,705
+0.07(+0.93%)
Apr 17, 2023
7.486
7.550
7.470
7.540
217,023
+0.07(+0.94%)
Apr 14, 2023
7.520
7.540
7.430
7.470
60,155
+0.16(+2.15%)
Apr 13, 2023
7.304
7.330
7.260
7.313
46,703
+0.12(+1.71%)
Apr 12, 2023
7.180
7.230
7.144
7.190
107,094
+0.00(+0.00%)
Apr 11, 2023
7.130
7.200
7.130
7.190
58,230
+0.15(+2.13%)
Apr 10, 2023
7.020
7.100
6.980
7.040
62,355
-0.05(-0.71%)
Apr 06, 2023
6.978
7.100
6.950
7.090
23,352
+0.05(+0.71%)
Apr 05, 2023
7.060
7.080
6.950
7.040
29,294
-0.43(-5.76%)
Apr 04, 2023
7.560
7.570
7.440
7.470
27,080
-0.02(-0.27%)
Apr 03, 2023
7.520
7.550
7.444
7.490
31,302
+0.05(+0.67%)
Mar 31, 2023
7.513
7.513
7.430
7.440
59,227
+0.01(+0.14%)
Mar 30, 2023
7.440
7.455
7.410
7.430
47,066
+0.27(+3.77%)
Mar 29, 2023
7.180
7.190
7.090
7.160
71,162
+0.05(+0.70%)
Mar 28, 2023
7.120
7.140
7.060
7.110
40,371
+0.14(+1.94%)
Mar 27, 2023
6.990
6.990
6.900
6.975
67,047
+0.01(+0.22%)
Mar 24, 2023
6.915
6.980
6.893
6.960
55,042
-0.13(-1.83%)
Mar 23, 2023
7.155
7.209
7.050
7.090
32,628
-0.08(-1.12%)
Mar 22, 2023
7.210
7.290
7.160
7.170
58,798
+0.00(+0.01%)
Mar 21, 2023
7.140
7.202
7.121
7.170
32,835
+0.26(+3.76%)
Mar 20, 2023
6.860
6.971
6.770
6.910
53,412
+0.05(+0.73%)
Mar 17, 2023
6.940
6.940
6.766
6.860
69,168
-0.20(-2.83%)
Mar 16, 2023
6.890
7.104
6.890
7.060
369,422
-0.05(-0.70%)
Mar 15, 2023
7.040
7.145
6.980
7.110
47,269
-0.48(-6.32%)
Mar 14, 2023
7.640
7.640
7.530
7.590
43,812
-0.05(-0.65%)
Mar 13, 2023
7.576
7.650
7.470
7.640
37,466
-0.16(-2.05%)
Mar 10, 2023
7.830
7.920
7.780
7.800
264,657
-0.24(-2.99%)
Mar 09, 2023
8.120
8.180
8.010
8.040
57,986
-0.19(-2.31%)
Mar 08, 2023
8.120
8.280
8.104
8.230
33,473
+0.58(+7.58%)
Mar 07, 2023
7.720
7.725
7.600
7.650
65,480
-0.10(-1.29%)
Mar 06, 2023
7.788
7.820
7.740
7.750
32,902
+0.01(+0.13%)
Mar 03, 2023
7.580
7.740
7.580
7.740
89,231
+0.41(+5.52%)
Mar 02, 2023
7.250
7.335
7.250
7.335
25,981
-0.05(-0.74%)
Mar 01, 2023
7.390
7.415
7.340
7.390
69,424
+0.19(+2.71%)
Feb 28, 2023
7.305
7.305
7.190
7.195
67,742
-0.06(-0.90%)
Feb 27, 2023
7.250
7.310
7.224
7.260
55,712
+0.23(+3.27%)
Feb 24, 2023
7.050
7.075
6.980
7.030
52,734
-0.26(-3.57%)
Feb 23, 2023
7.290
7.300
7.200
7.290
214,275
+0.01(+0.14%)
Feb 22, 2023
7.292
7.325
7.214
7.280
39,581
-0.04(-0.61%)
Feb 21, 2023
7.400
7.450
7.310
7.325
71,541
-0.17(-2.20%)
Feb 17, 2023
7.450
7.506
7.380
7.490
41,882
-0.04(-0.58%)
Feb 16, 2023
7.462
7.610
7.454
7.534
57,604
+0.08(+1.04%)
Feb 15, 2023
7.380
7.480
7.380
7.456
51,018
+0.03(+0.35%)
Feb 14, 2023
7.378
7.430
7.261
7.430
41,354
+0.11(+1.50%)
Feb 13, 2023
7.330
7.350
7.310
7.320
36,898
-0.01(-0.14%)
Feb 10, 2023
7.310
7.370
7.304
7.330
25,521
-0.25(-3.30%)
Feb 09, 2023
7.700
7.730
7.550
7.580
41,989
-0.01(-0.13%)
Feb 08, 2023
7.680
7.680
7.570
7.590
53,045
-0.09(-1.17%)
Feb 07, 2023
7.610
7.700
7.560
7.680
74,598
+0.24(+3.23%)
Feb 06, 2023
7.500
7.500
7.400
7.440
50,008
-0.08(-1.13%)
Feb 03, 2023
7.590
7.620
7.510
7.525
78,896
-0.02(-0.27%)
Feb 02, 2023
7.470
7.615
7.410
7.545
56,688
+0.33(+4.65%)
Feb 01, 2023
7.100
7.250
7.050
7.210
56,679
+0.19(+2.71%)
Jan 31, 2023
6.948
7.070
6.948
7.020
24,552
-0.03(-0.49%)
Jan 30, 2023
7.060
7.090
6.970
7.055
157,400
-0.19(-2.56%)
Jan 27, 2023
7.200
7.280
7.200
7.240
98,659
+0.17(+2.40%)
Jan 26, 2023
7.050
7.120
7.000
7.070
42,489
+0.02(+0.28%)
Jan 25, 2023
6.960
7.050
6.924
7.050
51,443
+0.11(+1.59%)
Jan 24, 2023
6.890
6.960
6.855
6.940
99,617
-0.02(-0.29%)
Jan 23, 2023
6.840
6.980
6.840
6.960
181,262
+0.16(+2.35%)
Jan 20, 2023
6.700
6.810
6.670
6.800
100,132
-0.08(-1.16%)
Jan 19, 2023
6.970
6.970
6.760
6.880
198,912
-0.26(-3.64%)
Jan 18, 2023
7.280
7.290
7.140
7.140
107,599
-0.17(-2.33%)
Jan 17, 2023
7.370
7.510
7.220
7.310
398,734
-0.10(-1.35%)
Jan 13, 2023
7.290
7.410
7.290
7.410
292,455
+0.11(+1.44%)
Jan 12, 2023
7.320
7.340
7.240
7.305
185,979
+0.21(+3.03%)
Jan 11, 2023
7.030
7.130
7.010
7.090
212,295
+0.12(+1.72%)
Jan 10, 2023
6.870
6.970
6.860
6.970
250,138
+0.02(+0.29%)
Jan 09, 2023
6.920
6.980
6.890
6.950
564,604
+0.07(+1.02%)
Jan 06, 2023
6.630
6.950
6.630
6.880
316,752
+0.27(+4.08%)
Jan 05, 2023
6.549
6.610
6.490
6.610
237,854
+0.10(+1.46%)
Jan 04, 2023
6.490
6.550
5.850
6.515
193,497
+0.17(+2.60%)
Jan 03, 2023
6.280
6.350
6.210
6.350
498,698
+0.38(+6.37%)
Dec 30, 2022
5.890
6.020
5.890
5.970
203,928
-0.08(-1.32%)
Dec 29, 2022
6.130
6.140
5.980
6.050
170,525
+0.12(+2.02%)
Dec 28, 2022
5.954
5.980
5.890
5.930
231,423
-0.07(-1.10%)
Dec 27, 2022
5.960
6.040
5.954
5.996
404,135
+0.07(+1.20%)
Dec 23, 2022
5.918
5.990
5.880
5.925
187,470
+0.04(+0.59%)
Dec 22, 2022
5.840
5.890
5.750
5.890
414,862
-0.07(-1.17%)
Dec 21, 2022
5.909
6.000
5.900
5.960
100,540
+0.11(+1.88%)
Dec 20, 2022
5.840
5.885
5.820
5.850
115,825
+0.01(+0.26%)
Dec 19, 2022
5.870
5.920
5.810
5.835
650,065
-0.12(-1.93%)
Dec 16, 2022
6.010
6.012
5.900
5.950
395,881
-0.11(-1.82%)
Dec 15, 2022
6.120
6.140
6.020
6.060
225,660
-0.08(-1.30%)
Dec 14, 2022
6.080
6.190
6.080
6.140
291,305
+0.11(+1.82%)
Dec 13, 2022
6.240
6.268
6.000
6.030
549,108
+0.07(+1.17%)
Dec 12, 2022
5.850
5.960
5.810
5.960
531,697
+0.01(+0.17%)
Dec 09, 2022
5.960
6.012
5.930
5.950
258,036
+0.10(+1.71%)
Dec 08, 2022
5.840
5.930
5.830
5.850
256,867
+0.10(+1.74%)
Dec 07, 2022
5.790
5.820
5.730
5.750
252,352
-0.03(-0.43%)
Dec 06, 2022
5.890
5.920
5.750
5.775
361,859
-0.21(-3.43%)
Dec 05, 2022
5.930
6.020
5.870
5.980
627,031
-0.01(-0.17%)
Dec 02, 2022
5.900
6.020
5.900
5.990
347,602
+0.02(+0.34%)
Dec 01, 2022
6.030
6.080
5.910
5.970
162,006
-0.04(-0.60%)
Nov 30, 2022
6.010
6.044
5.840
6.006
171,031
+0.03(+0.51%)
Nov 29, 2022
5.940
6.010
5.910
5.976
206,142
+0.15(+2.50%)
Nov 28, 2022
5.910
6.010
5.830
5.830
421,916
-0.12(-2.02%)
Nov 25, 2022
5.970
5.970
5.860
5.950
157,319
+0.12(+2.06%)
Nov 23, 2022
5.710
5.860
5.690
5.830
178,769
+0.01(+0.21%)
Nov 22, 2022
5.760
5.850
5.750
5.818
167,952
+0.03(+0.57%)
Nov 21, 2022
5.740
5.800
5.732
5.785
391,597
-0.04(-0.77%)
Nov 18, 2022
5.860
5.880
5.780
5.830
227,756
+0.08(+1.39%)
Nov 17, 2022
5.630
5.780
5.630
5.750
267,991
-0.24(-4.01%)
Nov 16, 2022
6.120
6.120
5.950
5.990
259,610
-0.22(-3.54%)
Nov 15, 2022
6.330
6.330
6.100
6.210
224,738
-0.20(-3.12%)
Nov 14, 2022
6.310
6.440
6.264
6.410
1,174,962
+0.00(+0.00%)
Nov 11, 2022
6.260
6.410
6.230
6.410
221,039
+0.36(+5.95%)
Nov 10, 2022
5.990
6.100
5.966
6.050
266,242
+0.56(+10.20%)
Nov 09, 2022
5.480
5.540
5.410
5.490
193,950
-0.16(-2.83%)
Nov 08, 2022
5.520
5.670
5.504
5.650
215,934
+0.14(+2.54%)
Nov 07, 2022
5.430
5.525
5.390
5.510
316,472
+0.12(+2.23%)
Nov 04, 2022
5.205
5.492
5.200
5.390
275,750
+0.58(+12.06%)
Nov 03, 2022
4.680
4.820
4.680
4.810
561,980
-0.16(-3.22%)
Nov 02, 2022
5.080
5.150
4.960
4.970
374,372
-0.28(-5.33%)
Nov 01, 2022
5.346
5.360
5.170
5.250
331,748
+0.08(+1.55%)
Oct 31, 2022
5.160
5.210
5.116
5.170
303,845
-0.04(-0.77%)
Oct 28, 2022
5.090
5.210
5.090
5.210
280,070
+0.00(+0.00%)
Oct 27, 2022
5.220
5.290
5.200
5.210
351,230
+0.03(+0.58%)
Oct 26, 2022
5.130
5.210
5.130
5.180
276,129
+0.01(+0.19%)
Oct 25, 2022
5.070
5.180
5.070
5.170
438,204
+0.04(+0.78%)
Oct 24, 2022
5.140
5.220
5.080
5.130
331,312
+0.08(+1.58%)
Oct 21, 2022
4.892
5.060
4.870
5.050
170,177
+0.11(+2.23%)
Oct 20, 2022
4.980
5.130
4.900
4.940
465,029
+0.09(+1.86%)
Oct 19, 2022
4.860
4.900
4.800
4.850
274,290
-0.09(-1.82%)
Oct 18, 2022
5.050
5.050
4.880
4.940
572,087
+0.04(+0.82%)
Oct 17, 2022
4.820
4.950
4.810
4.900
874,932
+0.21(+4.48%)
Oct 14, 2022
4.750
4.770
4.676
4.690
271,644
-0.13(-2.70%)
Oct 13, 2022
4.505
4.830
4.495
4.820
637,470
+0.33(+7.35%)
Oct 12, 2022
4.529
4.549
4.450
4.490
442,180
-0.10(-2.18%)
Oct 11, 2022
4.570
4.700
4.540
4.590
547,021
-0.09(-1.92%)
Oct 10, 2022
4.730
4.730
4.614
4.680
532,334
+0.03(+0.65%)
Oct 07, 2022
4.620
4.790
4.610
4.650
395,243
+0.08(+1.75%)
Oct 06, 2022
4.640
4.665
4.560
4.570
230,678
-0.02(-0.44%)
Oct 05, 2022
4.520
4.640
4.470
4.590
311,677
-0.26(-5.36%)
Oct 04, 2022
4.764
4.970
4.700
4.850
981,548
+0.23(+4.98%)
Oct 03, 2022
4.465
4.640
4.441
4.620
424,876
+0.21(+4.76%)
Sep 30, 2022
4.320
4.484
4.320
4.410
276,868
+0.04(+0.92%)
Sep 29, 2022
4.350
4.385
4.270
4.370
400,138
-0.30(-6.42%)
Sep 28, 2022
4.440
4.690
4.430
4.670
182,077
+0.15(+3.32%)
Sep 27, 2022
4.550
4.650
4.485
4.520
921,650
-0.02(-0.33%)
Sep 26, 2022
4.620
4.690
4.500
4.535
536,352
-0.12(-2.68%)
Sep 23, 2022
4.910
4.930
4.610
4.660
237,314
-0.56(-10.73%)
Sep 22, 2022
5.240
5.260
5.188
5.220
334,607
-0.04(-0.76%)
Sep 21, 2022
5.360
5.425
5.260
5.260
207,847
-0.19(-3.49%)
Sep 20, 2022
5.530
5.530
5.400
5.450
370,736
-0.16(-2.85%)
Sep 19, 2022
5.470
5.620
5.440
5.610
470,963
-0.01(-0.18%)
Sep 16, 2022
5.480
5.620
5.440
5.620
192,686
+0.10(+1.81%)
Sep 15, 2022
5.490
5.640
5.490
5.520
868,291
-0.07(-1.25%)
Sep 14, 2022
5.570
5.630
5.500
5.590
216,939
-0.01(-0.18%)
Sep 13, 2022
5.680
5.760
5.560
5.600
447,007
-0.33(-5.56%)
Sep 12, 2022
5.910
5.976
5.900
5.930
476,315
+0.20(+3.49%)
Sep 09, 2022
5.710
5.760
5.690
5.730
239,831
+0.22(+3.99%)
Sep 08, 2022
5.450
5.540
5.400
5.510
670,982
-0.14(-2.48%)
Sep 07, 2022
5.560
5.660
5.550
5.650
1,783,600
+0.17(+3.10%)
Sep 06, 2022
5.550
5.560
5.460
5.480
610,494
-0.09(-1.62%)
Sep 02, 2022
5.740
5.810
5.520
5.570
366,537
-0.08(-1.42%)
Sep 01, 2022
5.640
5.650
5.510
5.650
634,110
-0.05(-0.88%)
Aug 31, 2022
5.730
5.751
5.660
5.700
237,348
-0.06(-1.04%)
Aug 30, 2022
5.820
5.820
5.710
5.760
552,356
+0.07(+1.14%)
Aug 29, 2022
5.680
5.740
5.665
5.695
1,006,164
+0.20(+3.55%)
Aug 26, 2022
5.820
5.830
5.500
5.500
473,398
-0.39(-6.62%)
Aug 25, 2022
5.940
5.980
5.840
5.890
2,092,969
-0.07(-1.17%)
Aug 24, 2022
5.990
6.010
5.930
5.960
428,871
-0.07(-1.16%)
Aug 23, 2022
6.030
6.110
6.005
6.030
424,611
+0.00(+0.08%)
Aug 22, 2022
6.110
6.110
6.000
6.025
660,736
-0.32(-5.12%)
Aug 19, 2022
6.450
6.450
6.330
6.350
276,276
-0.23(-3.50%)
Aug 18, 2022
6.582
6.630
6.516
6.580
409,830
+0.02(+0.30%)
Aug 17, 2022
6.570
6.620
6.490
6.560
299,954
-0.27(-3.95%)
Aug 16, 2022
6.770
6.870
6.770
6.830
204,534
+0.16(+2.40%)
Aug 15, 2022
6.640
6.700
6.610
6.670
870,329
-0.10(-1.48%)
Aug 12, 2022
6.850
6.890
6.760
6.770
2,174,262
-0.03(-0.44%)
Aug 11, 2022
6.810
6.900
6.750
6.800
456,504
-0.16(-2.30%)
Aug 10, 2022
6.919
7.063
6.890
6.960
170,312
+0.28(+4.19%)
Aug 09, 2022
6.910
6.940
6.630
6.680
195,099
-0.46(-6.44%)
Aug 08, 2022
7.080
7.160
7.040
7.140
484,714
+0.13(+1.85%)
Aug 05, 2022
6.900
7.010
6.880
7.010
222,352
-0.14(-1.96%)
Aug 04, 2022
7.133
7.180
7.070
7.150
111,820
-0.11(-1.52%)
Aug 03, 2022
7.140
7.280
7.105
7.260
138,827
+0.42(+6.14%)
Aug 02, 2022
6.910
6.930
6.830
6.840
165,264
-0.24(-3.39%)
Aug 01, 2022
7.060
7.120
7.020
7.080
300,072
-0.06(-0.84%)
Jul 29, 2022
7.020
7.140
7.018
7.140
287,534
+0.21(+3.03%)
Jul 28, 2022
6.840
6.960
6.810
6.930
338,324
+0.04(+0.58%)
Jul 27, 2022
6.780
6.900
6.700
6.890
157,821
-0.08(-1.15%)
Jul 26, 2022
6.940
7.030
6.900
6.970
162,628
-0.26(-3.60%)
Jul 25, 2022
7.370
7.370
7.190
7.230
271,292
+0.09(+1.26%)
Jul 22, 2022
7.260
7.280
7.100
7.140
151,888
-0.18(-2.46%)
Jul 21, 2022
7.100
7.330
7.100
7.320
184,417
+0.12(+1.67%)
Jul 20, 2022
7.220
7.338
7.140
7.200
156,891
-0.05(-0.69%)
Jul 19, 2022
7.000
7.310
6.990
7.250
372,227
+0.43(+6.30%)
Jul 18, 2022
6.900
6.950
6.810
6.820
361,943
+0.20(+3.02%)
Jul 15, 2022
6.590
6.700
6.510
6.620
703,932
+0.30(+4.75%)
Jul 14, 2022
6.350
6.360
6.190
6.320
416,305
-0.27(-4.10%)
Jul 13, 2022
6.460
6.600
6.420
6.590
319,775
+0.05(+0.76%)
Jul 12, 2022
6.460
6.640
6.431
6.540
214,798
+0.01(+0.23%)
Jul 11, 2022
6.640
6.690
6.525
6.525
365,651
-0.31(-4.61%)
Jul 08, 2022
6.860
6.880
6.770
6.840
165,719
+0.14(+2.09%)
Jul 07, 2022
6.600
6.710
6.580
6.700
386,647
+0.19(+2.92%)
Jul 06, 2022
6.532
6.532
6.420
6.510
482,327
-0.01(-0.15%)
Jul 05, 2022
6.490
6.540
6.390
6.520
281,684
-0.48(-6.86%)
Jul 01, 2022
6.870
7.000
6.850
7.000
158,412
+0.02(+0.29%)
Jun 30, 2022
6.770
7.030
6.702
6.980
168,922
-0.22(-3.06%)
Jun 29, 2022
7.330
7.330
7.150
7.200
247,119
-0.27(-3.68%)
Jun 28, 2022
7.398
7.580
7.348
7.475
779,086
+0.25(+3.53%)
Jun 27, 2022
7.270
7.320
7.190
7.220
243,296
+0.07(+0.98%)
Jun 24, 2022
7.000
7.150
7.000
7.150
152,352
-0.05(-0.69%)
Jun 23, 2022
7.256
7.311
7.060
7.200
299,339
-0.29(-3.87%)
Jun 22, 2022
7.300
7.580
7.280
7.490
152,478
-0.18(-2.35%)
Jun 21, 2022
7.720
7.810
7.620
7.670
232,584
+0.29(+3.93%)
Jun 17, 2022
7.250
7.430
7.220
7.380
140,815
+0.07(+0.96%)
Jun 16, 2022
7.460
7.460
7.230
7.310
182,984
-0.40(-5.19%)
Jun 15, 2022
7.660
7.770
7.540
7.710
188,623
+0.29(+3.91%)
Jun 14, 2022
7.518
7.520
7.340
7.420
851,650
-0.09(-1.26%)
Jun 13, 2022
7.460
7.600
7.381
7.515
822,909
-0.29(-3.78%)
Jun 10, 2022
7.840
7.880
7.730
7.810
381,477
-0.16(-2.01%)
Jun 09, 2022
8.070
8.140
7.970
7.970
801,882
-0.07(-0.81%)
Jun 08, 2022
8.120
8.140
8.030
8.035
145,158
-0.04(-0.43%)
Jun 07, 2022
7.920
8.070
7.920
8.070
253,169
+0.10(+1.25%)
Jun 06, 2022
7.960
8.070
7.940
7.970
363,020
+0.28(+3.64%)
Jun 03, 2022
7.990
7.990
7.690
7.690
2,041,131
-0.20(-2.53%)
Jun 02, 2022
7.750
7.940
7.710
7.890
722,938
+0.18(+2.33%)
Jun 01, 2022
7.790
7.810
7.668
7.710
101,595
+0.00(+0.00%)
May 31, 2022
7.650
7.776
7.600
7.710
408,134
+0.10(+1.32%)
May 27, 2022
7.560
7.630
7.540
7.609
180,825
+0.10(+1.32%)
May 26, 2022
7.350
7.560
7.350
7.510
193,818
+0.32(+4.42%)
May 25, 2022
7.050
7.240
7.050
7.192
151,429
+0.02(+0.31%)
May 24, 2022
7.125
7.180
7.050
7.170
155,530
+0.05(+0.70%)
May 23, 2022
7.100
7.170
7.064
7.120
209,960
+0.02(+0.31%)
May 20, 2022
7.261
7.261
6.984
7.098
162,802
+0.11(+1.55%)
May 19, 2022
6.830
7.080
6.830
6.990
208,259
+0.22(+3.25%)
May 18, 2022
6.930
6.960
6.770
6.770
159,061
-0.21(-3.01%)
May 17, 2022
6.931
7.010
6.886
6.980
147,301
+0.17(+2.56%)
May 16, 2022
6.730
6.840
6.685
6.806
280,610
-0.14(-2.07%)
May 13, 2022
6.915
7.020
6.890
6.950
171,111
+0.23(+3.42%)
May 12, 2022
6.640
6.846
6.580
6.720
252,996
+0.14(+2.13%)
May 11, 2022
6.790
6.870
6.580
6.580
226,928
+0.06(+0.92%)
May 10, 2022
6.699
6.710
6.510
6.520
531,368
+0.11(+1.72%)
May 09, 2022
6.460
6.500
6.370
6.410
523,614
-0.09(-1.38%)
May 06, 2022
6.510
6.600
6.420
6.500
1,496,782
+0.06(+0.93%)
May 05, 2022
6.600
6.600
6.330
6.440
1,265,052
-0.47(-6.80%)
May 04, 2022
6.710
6.920
6.670
6.910
242,801
+0.16(+2.37%)
May 03, 2022
6.800
6.860
6.740
6.750
429,999
+0.16(+2.43%)
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.