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
Emcore Corp
(NQ:
EMKR
)
1.060
UNCHANGED
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 28, 2023
1.090
1.110
1.060
1.090
76,526
-0.01(-0.91%)
Apr 27, 2023
1.100
1.140
1.080
1.100
108,874
+0.00(+0.00%)
Apr 26, 2023
1.120
1.128
1.080
1.100
105,777
+0.00(+0.00%)
Apr 25, 2023
1.100
1.145
1.095
1.100
108,772
-0.02(-1.79%)
Apr 24, 2023
1.050
1.150
1.040
1.120
538,799
+0.05(+4.67%)
Apr 21, 2023
1.050
1.130
1.010
1.070
646,291
+0.06(+5.94%)
Apr 20, 2023
0.9800
1.030
0.9800
1.010
177,124
+0.01(+1.00%)
Apr 19, 2023
0.9900
1.070
0.9820
1.000
367,859
+0.02(+1.83%)
Apr 18, 2023
1.050
1.070
0.9820
0.9820
597,458
-0.07(-6.48%)
Apr 17, 2023
1.060
1.080
1.020
1.050
302,539
-0.01(-0.94%)
Apr 14, 2023
1.100
1.100
1.040
1.060
199,824
-0.04(-3.64%)
Apr 13, 2023
1.080
1.130
1.080
1.100
140,778
-0.01(-0.90%)
Apr 12, 2023
1.090
1.139
1.090
1.110
132,313
+0.01(+0.91%)
Apr 11, 2023
1.120
1.160
1.100
1.100
115,124
-0.02(-1.79%)
Apr 10, 2023
1.140
1.150
1.120
1.120
63,521
-0.01(-0.88%)
Apr 06, 2023
1.120
1.152
1.120
1.130
59,367
-0.01(-0.88%)
Apr 05, 2023
1.060
1.140
1.060
1.140
131,301
+0.03(+2.70%)
Apr 04, 2023
1.120
1.145
1.100
1.110
114,922
-0.03(-2.63%)
Apr 03, 2023
1.130
1.170
1.100
1.140
237,704
-0.01(-0.87%)
Mar 31, 2023
1.140
1.178
1.130
1.150
142,999
+0.00(+0.00%)
Mar 30, 2023
1.209
1.209
1.150
1.150
45,168
-0.04(-3.36%)
Mar 29, 2023
1.170
1.250
1.130
1.190
246,990
+0.05(+4.39%)
Mar 28, 2023
1.150
1.170
1.130
1.140
132,421
+0.02(+1.79%)
Mar 27, 2023
1.150
1.150
1.110
1.120
107,666
+0.00(+0.00%)
Mar 24, 2023
1.090
1.120
1.070
1.120
93,015
-0.03(-2.61%)
Mar 23, 2023
1.130
1.150
1.100
1.150
112,574
+0.05(+4.55%)
Mar 22, 2023
1.150
1.150
1.100
1.100
70,028
-0.03(-2.65%)
Mar 21, 2023
1.110
1.180
1.100
1.130
339,833
+0.03(+2.73%)
Mar 20, 2023
1.070
1.140
1.062
1.100
228,896
+0.02(+1.85%)
Mar 17, 2023
1.140
1.143
1.050
1.080
806,581
-0.05(-4.42%)
Mar 16, 2023
1.100
1.150
1.100
1.130
320,643
+0.00(+0.00%)
Mar 15, 2023
1.110
1.151
1.100
1.130
200,326
-0.01(-0.88%)
Mar 14, 2023
1.120
1.240
1.120
1.140
901,607
+0.03(+2.70%)
Mar 13, 2023
1.100
1.140
1.080
1.110
665,129
-0.05(-4.31%)
Mar 10, 2023
1.180
1.190
1.140
1.160
345,404
-0.03(-2.52%)
Mar 09, 2023
1.270
1.280
1.180
1.190
184,040
-0.08(-6.30%)
Mar 08, 2023
1.330
1.330
1.250
1.270
188,814
-0.05(-3.79%)
Mar 07, 2023
1.360
1.370
1.310
1.320
72,290
-0.04(-2.94%)
Mar 06, 2023
1.380
1.420
1.360
1.360
202,319
-0.04(-2.86%)
Mar 03, 2023
1.400
1.430
1.390
1.400
159,962
+0.00(+0.00%)
Mar 02, 2023
1.450
1.490
1.390
1.400
363,401
-0.06(-4.11%)
Mar 01, 2023
1.460
1.490
1.422
1.460
302,127
+0.02(+1.74%)
Feb 28, 2023
1.400
1.440
1.350
1.435
395,908
+0.05(+3.24%)
Feb 27, 2023
1.340
1.430
1.300
1.390
500,519
+0.11(+8.59%)
Feb 24, 2023
1.420
1.440
1.280
1.280
762,642
-0.15(-10.49%)
Feb 23, 2023
1.470
1.480
1.420
1.430
420,956
-0.03(-2.05%)
Feb 22, 2023
1.370
1.490
1.350
1.460
559,571
+0.08(+5.80%)
Feb 21, 2023
1.390
1.430
1.330
1.380
620,706
-0.01(-0.72%)
Feb 17, 2023
1.310
1.410
1.290
1.390
837,801
+0.07(+5.30%)
Feb 16, 2023
1.230
1.330
1.230
1.320
788,772
+0.10(+8.20%)
Feb 15, 2023
1.250
1.330
1.150
1.220
4,175,361
-0.11(-8.27%)
Feb 14, 2023
1.400
1.400
1.300
1.330
591,529
-0.04(-2.92%)
Feb 13, 2023
1.360
1.380
1.310
1.370
161,303
+0.03(+2.24%)
Feb 10, 2023
1.340
1.360
1.290
1.340
248,616
+0.02(+1.13%)
Feb 09, 2023
1.420
1.430
1.310
1.325
852,480
+0.00(+0.38%)
Feb 08, 2023
1.350
1.350
1.270
1.320
201,199
-0.00(-0.38%)
Feb 07, 2023
1.270
1.330
1.270
1.325
179,450
+0.06(+5.16%)
Feb 06, 2023
1.380
1.380
1.250
1.260
312,458
-0.09(-6.67%)
Feb 03, 2023
1.280
1.390
1.270
1.350
342,819
+0.08(+5.88%)
Feb 02, 2023
1.280
1.320
1.270
1.275
272,332
+0.03(+2.82%)
Feb 01, 2023
1.250
1.300
1.230
1.240
239,202
+0.00(+0.00%)
Jan 31, 2023
1.250
1.280
1.220
1.240
169,736
+0.00(+0.40%)
Jan 30, 2023
1.300
1.300
1.230
1.235
235,717
-0.04(-3.14%)
Jan 27, 2023
1.270
1.297
1.230
1.275
144,731
+0.00(+0.39%)
Jan 26, 2023
1.170
1.290
1.170
1.270
263,353
+0.11(+9.48%)
Jan 25, 2023
1.140
1.210
1.130
1.160
184,224
+0.00(+0.00%)
Jan 24, 2023
1.190
1.190
1.140
1.160
87,659
-0.01(-0.85%)
Jan 23, 2023
1.140
1.200
1.120
1.170
135,322
+0.02(+1.74%)
Jan 20, 2023
1.150
1.170
1.098
1.150
180,102
+0.01(+0.88%)
Jan 19, 2023
1.170
1.191
1.110
1.140
267,041
-0.03(-2.56%)
Jan 18, 2023
1.160
1.210
1.130
1.170
171,306
+0.03(+2.63%)
Jan 17, 2023
1.190
1.218
1.120
1.140
220,104
-0.06(-5.00%)
Jan 13, 2023
1.200
1.240
1.130
1.200
199,230
-0.01(-0.83%)
Jan 12, 2023
1.230
1.250
1.190
1.210
220,011
+0.02(+1.68%)
Jan 11, 2023
1.140
1.280
1.140
1.190
615,257
+0.06(+5.31%)
Jan 10, 2023
1.170
1.177
1.050
1.130
367,898
+0.01(+0.89%)
Jan 09, 2023
0.9600
1.150
0.9600
1.120
424,156
+0.20(+21.74%)
Jan 06, 2023
0.9260
0.9799
0.9021
0.9200
284,314
+0.00(+0.26%)
Jan 05, 2023
0.9500
0.9800
0.9176
0.9176
312,265
-0.02(-2.38%)
Jan 04, 2023
0.9400
1.000
0.9400
0.9400
341,730
-0.01(-1.17%)
Jan 03, 2023
1.000
1.040
0.9400
0.9511
290,045
-0.01(-1.18%)
Dec 30, 2022
0.9526
1.040
0.9395
0.9625
429,228
+0.02(+2.39%)
Dec 29, 2022
0.8900
0.9650
0.8900
0.9400
860,151
+0.06(+6.81%)
Dec 28, 2022
0.9100
0.9199
0.8613
0.8801
734,830
-0.01(-1.11%)
Dec 27, 2022
0.9400
0.9491
0.8707
0.8900
676,598
-0.08(-8.25%)
Dec 23, 2022
1.000
1.010
0.9675
0.9700
973,219
-0.05(-4.90%)
Dec 22, 2022
1.040
1.070
0.9400
1.020
706,145
-0.10(-8.93%)
Dec 21, 2022
1.150
1.230
1.060
1.120
1,395,266
-0.20(-15.15%)
Dec 20, 2022
1.350
1.370
1.320
1.320
320,566
-0.02(-1.49%)
Dec 19, 2022
1.370
1.410
1.340
1.340
372,745
-0.03(-2.19%)
Dec 16, 2022
1.340
1.430
1.340
1.370
2,701,917
+0.00(+0.00%)
Dec 15, 2022
1.320
1.410
1.300
1.370
465,954
+0.02(+1.48%)
Dec 14, 2022
1.370
1.390
1.300
1.350
364,995
-0.02(-1.46%)
Dec 13, 2022
1.280
1.390
1.280
1.370
521,567
+0.12(+9.60%)
Dec 12, 2022
1.330
1.340
1.240
1.250
573,781
-0.10(-7.41%)
Dec 09, 2022
1.270
1.370
1.270
1.350
256,851
+0.06(+4.65%)
Dec 08, 2022
1.230
1.330
1.230
1.290
269,739
+0.05(+4.03%)
Dec 07, 2022
1.320
1.362
1.230
1.240
446,521
-0.06(-4.62%)
Dec 06, 2022
1.370
1.393
1.300
1.300
348,685
-0.06(-4.41%)
Dec 05, 2022
1.400
1.400
1.360
1.360
132,334
-0.02(-1.45%)
Dec 02, 2022
1.420
1.500
1.380
1.380
185,882
-0.04(-2.82%)
Dec 01, 2022
1.410
1.470
1.400
1.420
258,630
+0.00(+0.00%)
Nov 30, 2022
1.400
1.440
1.360
1.420
316,701
+0.02(+1.43%)
Nov 29, 2022
1.410
1.444
1.370
1.400
194,996
-0.01(-0.71%)
Nov 28, 2022
1.470
1.490
1.410
1.410
120,285
-0.07(-4.73%)
Nov 25, 2022
1.450
1.500
1.430
1.480
99,837
+0.03(+2.07%)
Nov 23, 2022
1.500
1.500
1.430
1.450
273,860
-0.03(-2.03%)
Nov 22, 2022
1.500
1.510
1.400
1.480
231,280
-0.01(-0.67%)
Nov 21, 2022
1.510
1.545
1.490
1.490
140,075
-0.04(-2.61%)
Nov 18, 2022
1.500
1.560
1.500
1.530
187,105
+0.03(+2.00%)
Nov 17, 2022
1.510
1.540
1.500
1.500
99,263
-0.02(-1.32%)
Nov 16, 2022
1.580
1.595
1.520
1.520
280,387
-0.07(-4.40%)
Nov 15, 2022
1.560
1.615
1.560
1.590
234,561
+0.06(+3.92%)
Nov 14, 2022
1.570
1.590
1.520
1.530
134,399
-0.06(-3.77%)
Nov 11, 2022
1.570
1.640
1.545
1.590
299,276
+0.04(+2.58%)
Nov 10, 2022
1.520
1.560
1.510
1.550
213,100
+0.03(+1.97%)
Nov 09, 2022
1.540
1.562
1.500
1.520
267,319
-0.01(-0.65%)
Nov 08, 2022
1.560
1.580
1.500
1.530
215,146
+0.01(+0.66%)
Nov 07, 2022
1.580
1.610
1.510
1.520
140,976
-0.04(-2.56%)
Nov 04, 2022
1.570
1.570
1.516
1.560
141,044
+0.03(+1.96%)
Nov 03, 2022
1.490
1.555
1.435
1.530
240,415
+0.04(+2.68%)
Nov 02, 2022
1.550
1.560
1.470
1.490
161,443
-0.06(-3.87%)
Nov 01, 2022
1.550
1.570
1.510
1.550
171,437
+0.02(+1.31%)
Oct 31, 2022
1.550
1.550
1.500
1.530
121,104
-0.02(-1.29%)
Oct 28, 2022
1.500
1.610
1.500
1.550
217,071
+0.03(+1.97%)
Oct 27, 2022
1.580
1.585
1.500
1.520
135,689
-0.05(-3.18%)
Oct 26, 2022
1.570
1.610
1.540
1.570
165,271
-0.01(-0.63%)
Oct 25, 2022
1.510
1.630
1.510
1.580
204,348
+0.05(+3.27%)
Oct 24, 2022
1.550
1.570
1.505
1.530
95,321
+0.00(+0.00%)
Oct 21, 2022
1.500
1.580
1.490
1.530
141,769
+0.01(+0.66%)
Oct 20, 2022
1.510
1.540
1.490
1.520
166,852
+0.00(+0.00%)
Oct 19, 2022
1.550
1.589
1.520
1.520
83,997
-0.04(-2.56%)
Oct 18, 2022
1.600
1.607
1.500
1.560
260,243
+0.04(+2.63%)
Oct 17, 2022
1.420
1.540
1.420
1.520
209,324
+0.10(+7.04%)
Oct 14, 2022
1.490
1.490
1.400
1.420
196,202
-0.06(-4.05%)
Oct 13, 2022
1.410
1.480
1.360
1.480
551,331
+0.04(+2.78%)
Oct 12, 2022
1.500
1.524
1.440
1.440
196,288
-0.07(-4.64%)
Oct 11, 2022
1.480
1.560
1.441
1.510
599,143
+0.02(+1.34%)
Oct 10, 2022
1.630
1.680
1.430
1.490
850,939
-0.14(-8.59%)
Oct 07, 2022
1.700
1.700
1.620
1.630
162,534
-0.07(-4.12%)
Oct 06, 2022
1.670
1.720
1.670
1.700
144,157
+0.00(+0.00%)
Oct 05, 2022
1.750
1.780
1.700
1.700
169,206
-0.07(-3.95%)
Oct 04, 2022
1.740
1.830
1.730
1.770
240,282
+0.05(+2.91%)
Oct 03, 2022
1.720
1.730
1.670
1.720
300,279
+0.05(+2.99%)
Sep 30, 2022
1.700
1.750
1.670
1.670
159,269
-0.02(-1.18%)
Sep 29, 2022
1.770
1.770
1.680
1.690
124,703
-0.10(-5.59%)
Sep 28, 2022
1.715
1.829
1.700
1.790
263,809
+0.09(+5.29%)
Sep 27, 2022
1.730
1.764
1.685
1.700
212,619
-0.04(-2.30%)
Sep 26, 2022
1.770
1.820
1.710
1.740
301,640
-0.05(-2.79%)
Sep 23, 2022
1.770
1.810
1.730
1.790
295,221
-0.05(-2.72%)
Sep 22, 2022
1.870
1.890
1.820
1.840
220,356
-0.04(-2.13%)
Sep 21, 2022
1.890
1.920
1.840
1.880
387,647
-0.04(-2.08%)
Sep 20, 2022
2.000
2.020
1.890
1.920
234,024
-0.11(-5.42%)
Sep 19, 2022
1.980
2.045
1.940
2.030
301,191
+0.01(+0.50%)
Sep 16, 2022
2.050
2.070
1.950
2.020
1,333,082
-0.04(-1.94%)
Sep 15, 2022
2.150
2.165
2.060
2.060
177,099
-0.10(-4.63%)
Sep 14, 2022
2.170
2.190
2.140
2.160
156,509
-0.02(-0.92%)
Sep 13, 2022
2.210
2.240
2.170
2.180
128,832
-0.11(-4.80%)
Sep 12, 2022
2.230
2.355
2.230
2.290
180,988
+0.04(+1.78%)
Sep 09, 2022
2.220
2.270
2.200
2.250
171,124
+0.03(+1.35%)
Sep 08, 2022
2.230
2.240
2.170
2.220
193,140
+0.00(+0.00%)
Sep 07, 2022
2.180
2.230
2.160
2.220
217,707
+0.03(+1.37%)
Sep 06, 2022
2.200
2.220
2.110
2.190
399,492
+0.00(+0.00%)
Sep 02, 2022
2.300
2.300
2.155
2.190
225,119
-0.08(-3.52%)
Sep 01, 2022
2.340
2.360
2.230
2.270
246,978
-0.11(-4.62%)
Aug 31, 2022
2.440
2.445
2.349
2.380
339,717
-0.06(-2.46%)
Aug 30, 2022
2.480
2.520
2.422
2.440
204,374
-0.04(-1.61%)
Aug 29, 2022
2.480
2.530
2.366
2.480
390,866
+0.03(+1.22%)
Aug 26, 2022
2.500
2.500
2.419
2.450
247,138
-0.03(-1.21%)
Aug 25, 2022
2.500
2.510
2.435
2.480
418,827
-0.01(-0.40%)
Aug 24, 2022
2.550
2.560
2.440
2.490
380,087
-0.03(-1.19%)
Aug 23, 2022
2.550
2.550
2.430
2.520
530,468
-0.04(-1.56%)
Aug 22, 2022
2.550
2.610
2.490
2.560
561,022
-0.03(-1.16%)
Aug 19, 2022
2.680
2.700
2.590
2.590
434,835
-0.15(-5.47%)
Aug 18, 2022
2.640
2.780
2.640
2.740
482,921
+0.09(+3.40%)
Aug 17, 2022
2.710
2.720
2.600
2.650
520,212
-0.08(-2.93%)
Aug 16, 2022
2.920
2.920
2.715
2.730
419,223
-0.19(-6.51%)
Aug 15, 2022
2.900
3.040
2.805
2.920
583,569
+0.04(+1.39%)
Aug 12, 2022
2.580
2.950
2.540
2.880
1,088,231
+0.29(+11.20%)
Aug 11, 2022
2.580
2.605
2.500
2.590
1,195,322
+0.04(+1.57%)
Aug 10, 2022
2.850
2.880
2.450
2.550
1,903,483
-0.58(-18.53%)
Aug 09, 2022
3.270
3.270
3.100
3.130
246,727
-0.13(-3.99%)
Aug 08, 2022
3.480
3.490
3.250
3.260
366,452
-0.14(-4.12%)
Aug 05, 2022
3.340
3.480
3.305
3.400
547,442
+0.02(+0.59%)
Aug 04, 2022
3.400
3.410
3.320
3.380
539,083
+0.00(+0.00%)
Aug 03, 2022
3.330
3.425
3.275
3.380
685,518
+0.06(+1.81%)
Aug 02, 2022
3.100
3.330
3.070
3.320
937,589
+0.21(+6.75%)
Aug 01, 2022
3.190
3.190
3.075
3.110
417,159
-0.09(-2.81%)
Jul 29, 2022
3.260
3.260
3.145
3.200
314,180
-0.05(-1.54%)
Jul 28, 2022
3.200
3.270
3.150
3.250
294,590
+0.04(+1.25%)
Jul 27, 2022
3.280
3.310
3.170
3.210
299,481
-0.05(-1.53%)
Jul 26, 2022
3.360
3.380
3.245
3.260
193,516
-0.12(-3.55%)
Jul 25, 2022
3.370
3.450
3.315
3.380
217,917
+0.00(+0.00%)
Jul 22, 2022
3.410
3.449
3.330
3.380
241,048
-0.04(-1.17%)
Jul 21, 2022
3.410
3.460
3.270
3.420
252,571
+0.02(+0.59%)
Jul 20, 2022
3.300
3.429
3.270
3.400
237,773
+0.10(+3.03%)
Jul 19, 2022
3.210
3.335
3.210
3.300
241,715
+0.10(+3.12%)
Jul 18, 2022
3.180
3.250
3.160
3.200
229,031
+0.04(+1.27%)
Jul 15, 2022
3.240
3.240
3.110
3.160
217,810
-0.03(-0.94%)
Jul 14, 2022
3.100
3.270
3.080
3.190
315,215
+0.04(+1.27%)
Jul 13, 2022
3.070
3.190
3.070
3.150
260,012
+0.04(+1.29%)
Jul 12, 2022
3.200
3.212
3.085
3.110
216,523
-0.04(-1.27%)
Jul 11, 2022
3.180
3.270
3.110
3.150
163,134
-0.06(-1.87%)
Jul 08, 2022
3.180
3.240
3.160
3.210
195,666
+0.01(+0.31%)
Jul 07, 2022
3.160
3.250
3.125
3.200
313,816
+0.07(+2.24%)
Jul 06, 2022
3.100
3.240
3.070
3.130
198,046
+0.03(+0.97%)
Jul 05, 2022
3.040
3.120
2.940
3.100
382,215
+0.01(+0.32%)
Jul 01, 2022
3.080
3.100
2.950
3.090
406,375
+0.02(+0.65%)
Jun 30, 2022
3.080
3.115
3.005
3.070
347,319
-0.06(-1.92%)
Jun 29, 2022
3.250
3.270
3.075
3.130
365,829
-0.16(-4.86%)
Jun 28, 2022
3.280
3.420
3.280
3.290
498,609
+0.01(+0.30%)
Jun 27, 2022
3.430
3.480
3.230
3.280
643,615
-0.17(-4.93%)
Jun 24, 2022
3.450
3.650
3.390
3.450
5,600,783
+0.00(+0.00%)
Jun 23, 2022
3.310
3.450
3.240
3.450
585,288
+0.13(+3.92%)
Jun 22, 2022
3.250
3.410
3.250
3.320
491,653
+0.01(+0.30%)
Jun 21, 2022
3.140
3.365
3.110
3.310
735,439
+0.20(+6.43%)
Jun 17, 2022
3.160
3.270
3.010
3.110
1,732,466
-0.06(-1.89%)
Jun 16, 2022
3.210
3.240
3.080
3.170
560,402
-0.14(-4.23%)
Jun 15, 2022
3.260
3.370
3.168
3.310
306,701
+0.12(+3.76%)
Jun 14, 2022
3.260
3.270
3.130
3.190
318,397
-0.01(-0.31%)
Jun 13, 2022
3.080
3.270
3.035
3.200
764,841
+0.00(+0.00%)
Jun 10, 2022
3.370
3.370
3.150
3.200
405,659
-0.21(-6.16%)
Jun 09, 2022
3.470
3.540
3.380
3.410
301,650
-0.09(-2.57%)
Jun 08, 2022
3.510
3.600
3.430
3.500
333,325
-0.04(-1.13%)
Jun 07, 2022
3.350
3.560
3.340
3.540
466,869
+0.14(+4.12%)
Jun 06, 2022
3.500
3.560
3.370
3.400
333,353
-0.10(-2.86%)
Jun 03, 2022
3.410
3.555
3.350
3.500
419,597
+0.03(+0.86%)
Jun 02, 2022
3.200
3.485
3.176
3.470
296,718
+0.28(+8.78%)
Jun 01, 2022
3.320
3.325
3.160
3.190
308,456
-0.11(-3.33%)
May 31, 2022
3.310
3.360
3.260
3.300
168,629
-0.03(-0.90%)
May 27, 2022
3.290
3.350
3.260
3.330
406,936
+0.08(+2.46%)
May 26, 2022
3.150
3.280
3.140
3.250
424,093
+0.12(+3.83%)
May 25, 2022
3.060
3.190
3.050
3.130
190,752
+0.04(+1.29%)
May 24, 2022
3.060
3.120
2.970
3.090
238,430
+0.00(+0.00%)
May 23, 2022
3.120
3.200
3.075
3.090
165,767
-0.02(-0.64%)
May 20, 2022
3.180
3.200
3.020
3.110
242,490
-0.02(-0.64%)
May 19, 2022
3.110
3.185
3.080
3.130
251,579
+0.02(+0.64%)
May 18, 2022
3.160
3.210
3.100
3.110
236,182
-0.11(-3.42%)
May 17, 2022
3.200
3.260
3.130
3.220
227,810
+0.08(+2.55%)
May 16, 2022
3.170
3.210
3.100
3.140
272,466
-0.05(-1.57%)
May 13, 2022
3.230
3.255
3.140
3.190
391,378
+0.01(+0.31%)
May 12, 2022
3.030
3.245
3.030
3.180
334,122
+0.11(+3.58%)
May 11, 2022
3.230
3.290
3.050
3.070
427,331
-0.18(-5.54%)
May 10, 2022
3.190
3.310
3.090
3.250
544,065
+0.13(+4.17%)
May 09, 2022
3.180
3.251
3.045
3.120
733,141
-0.13(-4.00%)
May 06, 2022
3.040
3.270
3.040
3.250
566,916
+0.17(+5.52%)
May 05, 2022
3.280
3.330
3.050
3.080
794,548
-0.53(-14.68%)
May 04, 2022
3.570
3.620
3.420
3.610
402,537
+0.02(+0.56%)
May 03, 2022
3.590
3.670
3.555
3.590
612,598
-0.01(-0.28%)
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.