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
Cps Technologies
(NQ:
CPSH
)
1.720
-0.030 (-1.70%)
Streaming Delayed Price
Updated: 11:27 AM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
2.500
2.670
2.490
2.660
13,742
+0.12(+4.72%)
Oct 30, 2023
2.470
2.550
2.440
2.540
51,447
+0.05(+2.02%)
Oct 27, 2023
2.530
2.570
2.430
2.490
31,203
-0.02(-0.80%)
Oct 26, 2023
2.530
2.580
2.510
2.510
13,128
-0.06(-2.33%)
Oct 25, 2023
2.550
2.590
2.500
2.570
20,388
+0.02(+0.78%)
Oct 24, 2023
2.570
2.620
2.550
2.550
17,288
-0.02(-0.78%)
Oct 23, 2023
2.600
2.670
2.560
2.570
83,105
-0.11(-4.10%)
Oct 20, 2023
2.580
2.722
2.580
2.680
17,159
+0.08(+3.08%)
Oct 19, 2023
2.610
2.660
2.600
2.600
9,457
-0.05(-1.89%)
Oct 18, 2023
2.650
2.700
2.640
2.650
15,250
-0.02(-0.75%)
Oct 17, 2023
2.650
2.705
2.650
2.670
23,627
+0.04(+1.52%)
Oct 16, 2023
2.690
2.710
2.630
2.630
16,180
+0.00(+0.00%)
Oct 13, 2023
2.740
2.810
2.630
2.630
9,546
-0.09(-3.31%)
Oct 12, 2023
2.730
2.750
2.700
2.720
4,678
-0.03(-1.09%)
Oct 11, 2023
2.780
2.833
2.750
2.750
22,521
-0.07(-2.48%)
Oct 10, 2023
2.770
2.820
2.691
2.820
17,246
+0.04(+1.44%)
Oct 09, 2023
2.690
2.800
2.690
2.780
28,373
+0.04(+1.46%)
Oct 06, 2023
2.700
2.780
2.650
2.740
19,733
-0.01(-0.36%)
Oct 05, 2023
2.670
2.750
2.670
2.750
8,412
+0.05(+1.85%)
Oct 04, 2023
2.730
2.760
2.650
2.700
9,859
-0.07(-2.53%)
Oct 03, 2023
2.720
2.780
2.711
2.770
11,994
-0.01(-0.36%)
Oct 02, 2023
2.780
2.780
2.700
2.780
28,721
+0.00(+0.00%)
Sep 29, 2023
2.740
2.790
2.740
2.780
19,430
+0.08(+2.96%)
Sep 28, 2023
2.660
2.745
2.660
2.700
7,155
+0.04(+1.50%)
Sep 27, 2023
2.750
2.760
2.660
2.660
12,287
+0.01(+0.38%)
Sep 26, 2023
2.690
2.850
2.650
2.650
46,570
-0.06(-2.21%)
Sep 25, 2023
2.707
2.740
2.690
2.710
11,523
-0.03(-1.09%)
Sep 22, 2023
2.720
2.749
2.710
2.740
8,696
+0.00(+0.00%)
Sep 21, 2023
2.700
2.740
2.690
2.740
15,941
+0.02(+0.74%)
Sep 20, 2023
2.740
2.785
2.710
2.720
6,247
-0.04(-1.45%)
Sep 19, 2023
2.810
2.810
2.720
2.760
24,651
-0.07(-2.47%)
Sep 18, 2023
2.840
2.840
2.770
2.830
25,838
-0.02(-0.70%)
Sep 15, 2023
2.830
2.860
2.820
2.850
20,604
+0.00(+0.00%)
Sep 14, 2023
2.810
2.860
2.810
2.850
21,775
+0.06(+2.15%)
Sep 13, 2023
2.850
2.880
2.790
2.790
67,644
-0.01(-0.36%)
Sep 12, 2023
2.750
2.890
2.750
2.800
66,334
+0.00(+0.00%)
Sep 11, 2023
2.760
2.850
2.760
2.800
29,044
+0.01(+0.36%)
Sep 08, 2023
2.810
2.855
2.760
2.790
48,666
-0.04(-1.41%)
Sep 07, 2023
2.790
2.940
2.790
2.830
46,019
-0.01(-0.35%)
Sep 06, 2023
2.855
2.900
2.780
2.840
42,410
-0.04(-1.39%)
Sep 05, 2023
2.830
3.080
2.650
2.880
277,573
+0.13(+4.73%)
Sep 01, 2023
2.700
2.880
2.700
2.750
9,157
+0.03(+1.10%)
Aug 31, 2023
2.780
2.850
2.720
2.720
28,701
-0.08(-2.86%)
Aug 30, 2023
2.760
2.820
2.760
2.800
13,861
+0.04(+1.45%)
Aug 29, 2023
2.750
2.800
2.690
2.760
21,906
-0.03(-1.08%)
Aug 28, 2023
2.710
2.790
2.710
2.790
8,367
+0.01(+0.36%)
Aug 25, 2023
2.760
2.785
2.690
2.780
8,202
-0.00(-0.00%)
Aug 24, 2023
2.710
2.800
2.710
2.780
22,390
+0.04(+1.46%)
Aug 23, 2023
2.660
2.770
2.660
2.740
16,836
+0.05(+1.86%)
Aug 22, 2023
2.670
2.740
2.611
2.690
23,131
+0.02(+0.75%)
Aug 21, 2023
2.660
2.700
2.616
2.670
37,868
-0.01(-0.37%)
Aug 18, 2023
2.650
2.720
2.580
2.680
25,337
+0.00(+0.00%)
Aug 17, 2023
2.810
2.810
2.670
2.680
15,420
-0.08(-2.90%)
Aug 16, 2023
2.780
2.830
2.740
2.760
17,991
-0.03(-1.08%)
Aug 15, 2023
2.840
2.860
2.740
2.790
38,741
-0.07(-2.45%)
Aug 14, 2023
2.890
2.912
2.860
2.860
12,133
-0.05(-1.72%)
Aug 11, 2023
2.930
2.930
2.880
2.910
14,578
-0.01(-0.34%)
Aug 10, 2023
2.870
2.949
2.850
2.920
26,779
+0.05(+1.74%)
Aug 09, 2023
2.910
2.940
2.860
2.870
18,547
-0.06(-2.05%)
Aug 08, 2023
2.950
2.980
2.880
2.930
22,622
-0.02(-0.68%)
Aug 07, 2023
2.800
3.020
2.800
2.950
121,334
+0.14(+4.98%)
Aug 04, 2023
2.807
2.890
2.805
2.810
21,899
-0.05(-1.75%)
Aug 03, 2023
2.920
2.940
2.840
2.860
57,695
-0.05(-1.72%)
Aug 02, 2023
2.880
2.950
2.880
2.910
20,808
-0.02(-0.68%)
Aug 01, 2023
2.885
2.950
2.885
2.930
8,192
+0.02(+0.69%)
Jul 31, 2023
2.910
2.950
2.895
2.910
13,753
+0.02(+0.69%)
Jul 28, 2023
2.840
2.939
2.811
2.890
25,308
+0.07(+2.48%)
Jul 27, 2023
2.890
2.950
2.820
2.820
33,498
-0.08(-2.76%)
Jul 26, 2023
2.850
2.933
2.850
2.900
14,245
+0.05(+1.75%)
Jul 25, 2023
2.930
2.990
2.850
2.850
30,199
-0.08(-2.73%)
Jul 24, 2023
2.980
3.040
2.910
2.930
44,110
+0.01(+0.34%)
Jul 21, 2023
2.840
2.995
2.840
2.920
21,374
+0.05(+1.74%)
Jul 20, 2023
2.860
2.950
2.850
2.870
15,703
-0.03(-1.03%)
Jul 19, 2023
2.880
2.990
2.840
2.900
23,169
-0.01(-0.34%)
Jul 18, 2023
2.840
2.960
2.840
2.910
20,998
+0.02(+0.69%)
Jul 17, 2023
2.820
2.954
2.800
2.890
19,127
+0.04(+1.40%)
Jul 14, 2023
2.910
2.978
2.850
2.850
11,557
-0.11(-3.72%)
Jul 13, 2023
2.940
2.977
2.860
2.960
21,430
+0.03(+1.02%)
Jul 12, 2023
2.850
2.950
2.850
2.930
24,053
+0.08(+2.93%)
Jul 11, 2023
2.770
2.860
2.760
2.847
41,030
+0.10(+3.52%)
Jul 10, 2023
2.790
2.840
2.750
2.750
12,398
-0.03(-1.08%)
Jul 07, 2023
2.797
2.889
2.711
2.780
19,821
+0.01(+0.36%)
Jul 06, 2023
2.770
2.800
2.760
2.770
23,564
-0.05(-1.77%)
Jul 05, 2023
2.760
2.890
2.760
2.820
9,259
-0.02(-0.70%)
Jul 03, 2023
2.750
2.860
2.750
2.840
13,607
+0.04(+1.43%)
Jun 30, 2023
2.850
2.940
2.700
2.800
41,994
-0.05(-1.75%)
Jun 29, 2023
2.810
2.910
2.800
2.850
11,035
+0.00(+0.00%)
Jun 28, 2023
2.870
2.920
2.769
2.850
13,489
-0.03(-1.04%)
Jun 27, 2023
2.660
2.920
2.660
2.880
81,419
+0.18(+6.67%)
Jun 26, 2023
2.800
2.850
2.660
2.700
171,054
-0.15(-5.26%)
Jun 23, 2023
2.850
2.905
2.767
2.850
71,123
-0.04(-1.41%)
Jun 22, 2023
2.910
3.020
2.876
2.891
26,301
-0.06(-2.01%)
Jun 21, 2023
2.910
3.010
2.850
2.950
47,204
+0.00(+0.00%)
Jun 20, 2023
3.010
3.094
2.900
2.950
54,478
-0.10(-3.28%)
Jun 16, 2023
3.010
3.110
3.000
3.050
30,814
+0.01(+0.39%)
Jun 15, 2023
2.910
3.040
2.900
3.038
42,732
+0.12(+4.04%)
Jun 14, 2023
2.900
3.020
2.900
2.920
13,214
-0.01(-0.34%)
Jun 13, 2023
3.010
3.060
2.930
2.930
11,036
-0.10(-3.30%)
Jun 12, 2023
2.920
3.090
2.920
3.030
19,276
+0.08(+2.71%)
Jun 09, 2023
2.930
3.014
2.930
2.950
22,482
-0.03(-1.01%)
Jun 08, 2023
2.950
3.070
2.900
2.980
29,211
-0.02(-0.67%)
Jun 07, 2023
3.084
3.084
3.000
3.000
12,259
-0.09(-2.91%)
Jun 06, 2023
3.000
3.150
2.985
3.090
24,676
+0.04(+1.31%)
Jun 05, 2023
3.010
3.140
2.984
3.050
14,397
+0.02(+0.66%)
Jun 02, 2023
2.920
3.110
2.910
3.030
17,349
+0.10(+3.41%)
Jun 01, 2023
2.910
2.975
2.905
2.930
16,059
-0.02(-0.68%)
May 31, 2023
3.010
3.080
2.910
2.950
39,283
-0.08(-2.64%)
May 30, 2023
3.020
3.080
3.000
3.030
10,680
+0.00(+0.00%)
May 26, 2023
3.100
3.100
3.013
3.030
33,336
-0.07(-2.26%)
May 25, 2023
3.150
3.200
3.060
3.100
11,789
-0.09(-2.82%)
May 24, 2023
3.110
3.220
3.110
3.190
16,413
-0.04(-1.09%)
May 23, 2023
3.338
3.338
3.020
3.225
33,978
+0.02(+0.78%)
May 22, 2023
3.250
3.340
3.170
3.200
31,673
-0.05(-1.54%)
May 19, 2023
2.950
3.500
2.924
3.250
127,329
+0.28(+9.43%)
May 18, 2023
2.980
3.000
2.890
2.970
17,190
-0.02(-0.67%)
May 17, 2023
2.870
3.000
2.870
2.990
20,788
+0.06(+2.05%)
May 16, 2023
2.950
2.980
2.910
2.930
21,666
-0.07(-2.33%)
May 15, 2023
2.940
3.000
2.900
3.000
27,256
+0.05(+1.69%)
May 12, 2023
2.934
2.970
2.877
2.950
57,082
+0.01(+0.34%)
May 11, 2023
2.900
3.000
2.860
2.940
26,071
-0.04(-1.34%)
May 10, 2023
2.760
2.980
2.745
2.980
74,749
+0.21(+7.58%)
May 09, 2023
2.740
2.826
2.740
2.770
20,187
-0.01(-0.36%)
May 08, 2023
2.790
2.850
2.710
2.780
26,087
-0.01(-0.36%)
May 05, 2023
2.675
2.800
2.675
2.790
38,288
+0.16(+6.08%)
May 04, 2023
2.620
2.650
2.600
2.630
23,549
+0.01(+0.38%)
May 03, 2023
2.650
2.700
2.620
2.620
65,723
-0.06(-2.24%)
May 02, 2023
2.670
2.730
2.670
2.680
28,580
-0.05(-1.83%)
May 01, 2023
2.680
2.870
2.680
2.730
25,181
+0.02(+0.74%)
Apr 28, 2023
2.650
2.730
2.650
2.710
20,938
+0.06(+2.26%)
Apr 27, 2023
2.660
2.685
2.650
2.650
17,727
-0.02(-0.75%)
Apr 26, 2023
2.660
2.690
2.635
2.670
14,929
+0.01(+0.38%)
Apr 25, 2023
2.720
2.720
2.621
2.660
23,523
-0.07(-2.56%)
Apr 24, 2023
2.650
2.730
2.650
2.730
20,078
+0.07(+2.63%)
Apr 21, 2023
2.690
2.727
2.650
2.660
17,693
+0.01(+0.38%)
Apr 20, 2023
2.640
2.740
2.640
2.650
15,372
-0.01(-0.38%)
Apr 19, 2023
2.660
2.710
2.639
2.660
30,282
-0.03(-1.12%)
Apr 18, 2023
2.720
2.783
2.680
2.690
20,917
-0.03(-1.10%)
Apr 17, 2023
2.760
2.800
2.720
2.720
10,557
-0.06(-2.16%)
Apr 14, 2023
2.830
2.860
2.760
2.780
23,954
-0.07(-2.46%)
Apr 13, 2023
2.808
2.890
2.808
2.850
6,905
+0.05(+1.79%)
Apr 12, 2023
2.880
2.900
2.770
2.800
26,307
-0.08(-2.78%)
Apr 11, 2023
2.820
2.910
2.790
2.880
25,190
+0.03(+1.05%)
Apr 10, 2023
2.820
2.890
2.820
2.850
9,056
-0.02(-0.70%)
Apr 06, 2023
2.840
2.890
2.780
2.870
11,594
-0.01(-0.34%)
Apr 05, 2023
2.875
2.930
2.830
2.880
9,914
-0.05(-1.71%)
Apr 04, 2023
2.920
2.930
2.850
2.930
8,729
+0.01(+0.34%)
Apr 03, 2023
2.840
2.930
2.839
2.920
16,865
+0.07(+2.46%)
Mar 31, 2023
2.783
2.850
2.783
2.850
8,167
+0.03(+1.06%)
Mar 30, 2023
2.880
2.898
2.790
2.820
27,555
-0.05(-1.74%)
Mar 29, 2023
2.750
2.940
2.750
2.870
95,362
+0.20(+7.49%)
Mar 28, 2023
2.650
2.729
2.650
2.670
13,131
+0.02(+0.75%)
Mar 27, 2023
2.690
2.800
2.650
2.650
10,822
-0.04(-1.49%)
Mar 24, 2023
2.650
2.698
2.640
2.690
18,287
+0.04(+1.51%)
Mar 23, 2023
2.780
2.780
2.650
2.650
38,701
-0.13(-4.68%)
Mar 22, 2023
2.770
2.800
2.720
2.780
24,243
-0.02(-0.71%)
Mar 21, 2023
2.780
2.830
2.773
2.800
15,389
+0.03(+1.08%)
Mar 20, 2023
2.740
2.790
2.720
2.770
25,569
+0.00(+0.00%)
Mar 17, 2023
2.760
2.770
2.722
2.770
24,446
+0.00(+0.18%)
Mar 16, 2023
2.720
2.790
2.720
2.765
25,552
-0.00(-0.18%)
Mar 15, 2023
2.760
2.820
2.720
2.770
19,199
+0.01(+0.36%)
Mar 14, 2023
2.770
2.810
2.760
2.760
22,684
+0.00(+0.00%)
Mar 13, 2023
2.730
2.810
2.708
2.760
38,554
-0.09(-3.16%)
Mar 10, 2023
2.820
2.850
2.750
2.850
64,410
+0.00(+0.00%)
Mar 09, 2023
2.980
2.990
2.850
2.850
61,090
-0.14(-4.68%)
Mar 08, 2023
2.970
3.020
2.920
2.990
146,010
-0.01(-0.33%)
Mar 07, 2023
2.970
3.050
2.960
3.000
29,342
+0.00(+0.00%)
Mar 06, 2023
3.000
3.020
2.930
3.000
21,996
-0.04(-1.32%)
Mar 03, 2023
2.975
3.050
2.975
3.040
15,106
+0.08(+2.70%)
Mar 02, 2023
2.970
3.030
2.900
2.960
14,192
-0.11(-3.58%)
Mar 01, 2023
3.080
3.170
3.070
3.070
8,386
+0.00(+0.00%)
Feb 28, 2023
3.020
3.200
3.000
3.070
22,588
+0.02(+0.66%)
Feb 27, 2023
3.020
3.063
3.000
3.050
18,872
+0.05(+1.67%)
Feb 24, 2023
3.000
3.020
2.900
3.000
38,251
+0.00(+0.00%)
Feb 23, 2023
2.975
3.020
2.975
3.000
17,884
+0.03(+1.01%)
Feb 22, 2023
2.950
3.000
2.880
2.970
42,025
+0.09(+3.13%)
Feb 21, 2023
2.890
2.930
2.864
2.880
34,006
+0.02(+0.70%)
Feb 17, 2023
2.850
2.933
2.850
2.860
13,024
-0.02(-0.69%)
Feb 16, 2023
2.910
2.941
2.870
2.880
17,640
-0.03(-1.03%)
Feb 15, 2023
2.780
2.970
2.780
2.910
15,116
+0.07(+2.46%)
Feb 14, 2023
2.870
2.880
2.828
2.840
9,640
+0.02(+0.71%)
Feb 13, 2023
2.800
2.880
2.800
2.820
24,455
+0.00(+0.00%)
Feb 10, 2023
2.800
2.840
2.780
2.820
14,754
+0.06(+2.17%)
Feb 09, 2023
2.850
2.920
2.760
2.760
36,456
-0.08(-2.96%)
Feb 08, 2023
2.900
2.945
2.810
2.844
22,821
-0.06(-1.93%)
Feb 07, 2023
3.020
3.033
2.850
2.900
33,877
-0.12(-3.98%)
Feb 06, 2023
2.960
3.080
2.960
3.020
34,750
+0.01(+0.34%)
Feb 03, 2023
2.950
3.070
2.900
3.010
20,960
+0.00(+0.00%)
Feb 02, 2023
2.960
3.150
2.960
3.010
66,901
+0.08(+2.73%)
Feb 01, 2023
2.940
3.060
2.917
2.930
76,127
-0.03(-1.01%)
Jan 31, 2023
2.940
3.130
2.930
2.960
54,340
+0.02(+0.68%)
Jan 30, 2023
3.050
3.100
2.910
2.940
23,193
-0.15(-4.85%)
Jan 27, 2023
2.990
3.116
2.990
3.090
92,140
+0.14(+4.75%)
Jan 26, 2023
2.910
3.000
2.900
2.950
12,311
+0.03(+1.03%)
Jan 25, 2023
2.870
2.960
2.850
2.920
19,803
+0.02(+0.69%)
Jan 24, 2023
2.990
3.000
2.900
2.900
13,406
-0.08(-2.68%)
Jan 23, 2023
2.820
2.980
2.750
2.980
67,270
+0.15(+5.30%)
Jan 20, 2023
2.850
2.890
2.822
2.830
9,753
-0.03(-1.05%)
Jan 19, 2023
2.890
2.900
2.800
2.860
8,352
+0.02(+0.70%)
Jan 18, 2023
2.960
3.010
2.820
2.840
76,081
-0.11(-3.73%)
Jan 17, 2023
2.970
3.000
2.900
2.950
95,487
-0.06(-1.99%)
Jan 13, 2023
3.010
3.050
3.000
3.010
14,265
+0.02(+0.67%)
Jan 12, 2023
2.970
3.020
2.920
2.990
85,894
+0.07(+2.40%)
Jan 11, 2023
2.970
3.000
2.890
2.920
111,710
-0.08(-2.67%)
Jan 10, 2023
2.850
3.010
2.850
3.000
79,757
+0.09(+3.09%)
Jan 09, 2023
2.840
2.910
2.840
2.910
27,670
+0.03(+1.04%)
Jan 06, 2023
2.690
2.887
2.680
2.880
35,215
+0.17(+6.27%)
Jan 05, 2023
2.690
2.740
2.650
2.710
17,408
-0.01(-0.37%)
Jan 04, 2023
2.690
2.740
2.670
2.720
15,407
+0.04(+1.49%)
Jan 03, 2023
2.638
2.750
2.636
2.680
19,484
-0.01(-0.37%)
Dec 30, 2022
2.640
2.705
2.580
2.690
47,935
-0.01(-0.37%)
Dec 29, 2022
2.560
2.750
2.553
2.700
59,679
+0.12(+4.65%)
Dec 28, 2022
2.600
2.680
2.530
2.580
62,564
-0.04(-1.53%)
Dec 27, 2022
2.640
2.690
2.620
2.620
51,312
-0.13(-4.73%)
Dec 23, 2022
2.740
2.763
2.650
2.750
27,035
-0.03(-1.08%)
Dec 22, 2022
2.660
2.790
2.660
2.780
31,344
+0.09(+3.35%)
Dec 21, 2022
2.690
2.790
2.520
2.690
37,332
-0.01(-0.37%)
Dec 20, 2022
2.710
2.840
2.680
2.700
50,549
-0.06(-2.17%)
Dec 19, 2022
2.860
2.860
2.730
2.760
46,571
-0.17(-5.80%)
Dec 16, 2022
2.860
2.960
2.780
2.930
31,411
+0.04(+1.38%)
Dec 15, 2022
2.920
2.940
2.850
2.890
29,995
-0.01(-0.34%)
Dec 14, 2022
2.950
2.970
2.900
2.900
21,150
+0.00(+0.00%)
Dec 13, 2022
3.010
3.021
2.890
2.900
42,461
-0.03(-1.02%)
Dec 12, 2022
2.940
2.950
2.850
2.930
33,967
-0.01(-0.34%)
Dec 09, 2022
2.940
3.040
2.900
2.940
25,239
-0.04(-1.34%)
Dec 08, 2022
3.060
3.135
2.970
2.980
12,881
-0.03(-1.00%)
Dec 07, 2022
3.000
3.050
2.950
3.010
43,452
-0.04(-1.31%)
Dec 06, 2022
3.070
3.094
2.950
3.050
61,024
+0.02(+0.66%)
Dec 05, 2022
3.200
3.250
3.030
3.030
36,253
-0.07(-2.26%)
Dec 02, 2022
3.160
3.240
3.060
3.100
49,704
-0.05(-1.59%)
Dec 01, 2022
3.210
3.250
3.079
3.150
14,595
-0.02(-0.63%)
Nov 30, 2022
3.010
3.200
3.010
3.170
17,059
+0.09(+2.92%)
Nov 29, 2022
3.070
3.090
3.000
3.080
12,954
+0.01(+0.33%)
Nov 28, 2022
3.000
3.200
3.000
3.070
37,026
+0.00(+0.00%)
Nov 25, 2022
3.070
3.100
3.060
3.070
6,388
+0.01(+0.33%)
Nov 23, 2022
3.090
3.150
3.050
3.060
39,146
-0.05(-1.61%)
Nov 22, 2022
3.110
3.259
3.070
3.110
21,441
+0.00(+0.00%)
Nov 21, 2022
3.170
3.240
3.070
3.110
17,597
-0.06(-1.89%)
Nov 18, 2022
3.140
3.300
3.110
3.170
12,568
+0.06(+1.93%)
Nov 17, 2022
3.250
3.300
3.060
3.110
27,110
-0.19(-5.76%)
Nov 16, 2022
3.530
3.560
3.300
3.300
35,696
-0.30(-8.33%)
Nov 15, 2022
3.530
3.690
3.460
3.600
87,229
+0.07(+1.98%)
Nov 14, 2022
3.480
3.550
3.360
3.530
34,776
+0.02(+0.57%)
Nov 11, 2022
3.360
3.550
3.350
3.510
58,965
+0.10(+2.93%)
Nov 10, 2022
3.400
3.590
3.340
3.410
105,948
+0.09(+2.71%)
Nov 09, 2022
3.270
3.350
3.110
3.320
112,891
+0.04(+1.18%)
Nov 08, 2022
3.400
3.430
3.200
3.281
86,800
-0.12(-3.49%)
Nov 07, 2022
3.250
3.400
3.020
3.400
158,328
+0.14(+4.29%)
Nov 04, 2022
3.150
3.380
3.050
3.260
128,679
+0.15(+4.82%)
Nov 03, 2022
3.250
3.250
2.990
3.110
65,330
+0.03(+0.97%)
Nov 02, 2022
3.080
3.110
3.010
3.080
74,149
-0.04(-1.28%)
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.