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
Semrush Holdings Inc Cl A
(NY:
SEMR
)
15.21
-0.04 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024
13.06
13.32
13.02
13.26
613,562
+0.20(+1.53%)
Mar 27, 2024
13.03
13.16
12.80
13.06
646,178
+0.13(+1.01%)
Mar 26, 2024
12.82
13.00
12.62
12.93
601,597
+0.25(+1.97%)
Mar 25, 2024
12.24
12.76
12.24
12.68
458,742
+0.56(+4.62%)
Mar 22, 2024
12.03
12.47
12.00
12.12
520,342
+0.09(+0.75%)
Mar 21, 2024
12.12
12.25
11.95
12.03
535,581
+0.34(+2.91%)
Mar 20, 2024
11.46
11.76
11.35
11.69
269,683
+0.26(+2.27%)
Mar 19, 2024
11.36
11.55
11.29
11.43
391,004
-0.01(-0.09%)
Mar 18, 2024
11.24
11.68
11.09
11.44
593,656
+0.26(+2.33%)
Mar 15, 2024
11.10
11.26
10.96
11.18
741,310
-0.03(-0.27%)
Mar 14, 2024
11.15
11.25
10.83
11.21
531,576
+0.01(+0.09%)
Mar 13, 2024
11.06
11.35
11.06
11.20
511,447
+0.09(+0.81%)
Mar 12, 2024
11.08
11.20
10.93
11.11
522,984
+0.11(+1.00%)
Mar 11, 2024
11.37
11.47
10.99
11.00
537,369
-0.41(-3.59%)
Mar 08, 2024
11.40
11.57
11.28
11.41
872,409
+0.09(+0.80%)
Mar 07, 2024
10.54
11.34
10.38
11.32
1,232,288
+0.85(+8.12%)
Mar 06, 2024
10.92
10.99
10.15
10.47
1,865,834
-0.42(-3.86%)
Mar 05, 2024
11.03
11.44
9.640
10.89
2,898,413
-2.11(-16.23%)
Mar 04, 2024
12.94
13.07
12.04
13.00
1,836,024
+0.44(+3.50%)
Mar 01, 2024
12.75
13.12
12.29
12.56
1,747,097
+0.08(+0.64%)
Feb 29, 2024
12.70
12.84
12.38
12.48
800,636
+0.06(+0.48%)
Feb 28, 2024
12.69
12.69
12.31
12.42
351,739
-0.32(-2.51%)
Feb 27, 2024
12.72
12.80
12.48
12.74
253,532
+0.12(+0.95%)
Feb 26, 2024
12.57
13.02
12.55
12.62
309,085
+0.00(+0.00%)
Feb 23, 2024
12.22
12.71
12.17
12.62
277,852
+0.40(+3.27%)
Feb 22, 2024
12.24
12.26
12.02
12.22
268,126
+0.24(+2.00%)
Feb 21, 2024
12.53
12.60
11.39
11.98
730,043
-0.73(-5.74%)
Feb 20, 2024
12.53
12.81
12.50
12.71
430,864
+0.06(+0.47%)
Feb 16, 2024
12.12
12.68
12.03
12.65
395,705
+0.33(+2.68%)
Feb 15, 2024
12.27
12.32
11.90
12.32
359,343
+0.22(+1.82%)
Feb 14, 2024
11.77
12.18
11.77
12.10
338,836
+0.52(+4.49%)
Feb 13, 2024
11.75
11.99
11.33
11.58
527,012
-0.66(-5.39%)
Feb 12, 2024
12.21
12.29
11.97
12.24
451,130
+0.00(+0.00%)
Feb 09, 2024
12.18
12.37
12.02
12.24
359,585
+0.10(+0.82%)
Feb 08, 2024
12.49
12.61
12.10
12.14
577,485
-0.31(-2.49%)
Feb 07, 2024
11.87
12.52
11.73
12.45
981,379
+1.24(+11.06%)
Feb 06, 2024
11.16
11.26
11.05
11.21
446,127
+0.05(+0.45%)
Feb 05, 2024
11.31
11.32
11.02
11.16
431,586
-0.26(-2.28%)
Feb 02, 2024
11.42
11.49
11.22
11.42
483,265
-0.13(-1.13%)
Feb 01, 2024
11.61
11.84
11.40
11.55
497,633
+0.01(+0.09%)
Jan 31, 2024
11.82
11.91
11.49
11.54
420,096
-0.35(-2.94%)
Jan 30, 2024
12.08
12.14
11.78
11.89
285,104
-0.19(-1.57%)
Jan 29, 2024
11.78
12.09
11.70
12.08
427,816
+0.31(+2.63%)
Jan 26, 2024
11.82
12.03
11.77
11.77
250,882
+0.02(+0.17%)
Jan 25, 2024
11.82
11.87
11.64
11.75
236,656
+0.05(+0.43%)
Jan 24, 2024
12.17
12.22
11.62
11.70
352,486
-0.31(-2.58%)
Jan 23, 2024
12.29
12.29
11.91
12.01
224,750
-0.12(-0.99%)
Jan 22, 2024
11.82
12.13
11.81
12.13
400,970
+0.40(+3.41%)
Jan 19, 2024
12.02
12.02
11.56
11.73
591,511
-0.23(-1.92%)
Jan 18, 2024
12.00
12.10
11.66
11.96
1,229,971
+0.11(+0.93%)
Jan 17, 2024
12.06
12.10
11.78
11.85
758,182
-0.41(-3.34%)
Jan 16, 2024
12.20
12.27
12.01
12.26
365,959
-0.09(-0.73%)
Jan 12, 2024
12.63
12.78
12.34
12.35
270,540
-0.21(-1.67%)
Jan 11, 2024
12.56
12.61
12.26
12.56
275,280
+0.07(+0.56%)
Jan 10, 2024
12.41
12.68
12.41
12.49
280,614
+0.06(+0.48%)
Jan 09, 2024
11.96
12.63
11.75
12.43
635,042
-0.03(-0.24%)
Jan 08, 2024
12.37
12.71
12.27
12.46
650,863
-0.04(-0.32%)
Jan 05, 2024
12.43
12.67
12.33
12.50
381,780
-0.01(-0.08%)
Jan 04, 2024
12.61
12.81
12.48
12.51
326,875
-0.17(-1.34%)
Jan 03, 2024
12.98
13.03
12.44
12.68
637,112
-0.50(-3.79%)
Jan 02, 2024
13.57
13.57
12.86
13.18
625,613
-0.48(-3.51%)
Dec 29, 2023
14.05
14.09
13.63
13.66
267,218
-0.39(-2.78%)
Dec 28, 2023
14.00
14.06
13.83
14.05
237,145
+0.05(+0.36%)
Dec 27, 2023
13.93
14.05
13.82
14.00
190,630
+0.11(+0.79%)
Dec 26, 2023
13.89
13.96
13.58
13.89
242,539
+0.01(+0.07%)
Dec 22, 2023
13.45
13.98
13.30
13.88
430,332
+0.49(+3.66%)
Dec 21, 2023
12.85
13.47
12.85
13.39
492,135
+0.75(+5.93%)
Dec 20, 2023
12.49
13.12
12.34
12.64
935,350
+0.10(+0.80%)
Dec 19, 2023
12.09
12.54
11.94
12.54
387,974
+0.59(+4.94%)
Dec 18, 2023
11.72
12.03
11.58
11.95
274,913
+0.13(+1.10%)
Dec 15, 2023
12.15
12.15
11.56
11.82
492,154
-0.12(-1.01%)
Dec 14, 2023
12.29
12.45
11.60
11.94
608,563
-0.11(-0.91%)
Dec 13, 2023
11.53
12.16
11.46
12.05
555,070
+0.52(+4.51%)
Dec 12, 2023
11.71
12.05
11.50
11.53
551,870
+0.06(+0.52%)
Dec 11, 2023
11.46
11.64
11.35
11.47
251,173
-0.03(-0.26%)
Dec 08, 2023
11.12
11.53
11.12
11.50
507,744
+0.29(+2.59%)
Dec 07, 2023
11.50
11.65
10.96
11.21
402,587
-0.31(-2.69%)
Dec 06, 2023
11.45
11.65
11.38
11.52
283,148
+0.19(+1.68%)
Dec 05, 2023
11.01
11.42
11.00
11.33
439,667
+0.14(+1.25%)
Dec 04, 2023
11.17
11.47
11.01
11.19
669,339
+0.02(+0.18%)
Dec 01, 2023
10.95
11.40
10.87
11.17
464,810
+0.25(+2.29%)
Nov 30, 2023
11.18
11.18
10.77
10.92
395,281
-0.14(-1.27%)
Nov 29, 2023
11.10
11.21
10.91
11.06
565,707
+0.14(+1.28%)
Nov 28, 2023
10.42
10.92
10.16
10.92
311,881
+0.49(+4.70%)
Nov 27, 2023
9.940
10.53
9.850
10.43
489,905
+0.50(+5.04%)
Nov 24, 2023
9.750
9.950
9.710
9.930
114,987
+0.11(+1.12%)
Nov 22, 2023
10.00
10.07
9.810
9.820
194,991
-0.06(-0.61%)
Nov 21, 2023
9.670
9.920
9.580
9.880
307,574
+0.13(+1.33%)
Nov 20, 2023
9.480
9.910
9.480
9.750
198,930
+0.24(+2.52%)
Nov 17, 2023
9.580
9.640
9.430
9.510
181,762
-0.02(-0.21%)
Nov 16, 2023
9.560
9.580
9.120
9.530
277,785
-0.16(-1.65%)
Nov 15, 2023
9.620
10.00
9.498
9.690
453,422
+0.15(+1.57%)
Nov 14, 2023
9.040
9.545
9.030
9.540
459,461
+0.73(+8.29%)
Nov 13, 2023
8.550
8.840
8.410
8.810
183,295
+0.26(+3.04%)
Nov 10, 2023
8.230
8.595
8.120
8.550
184,762
+0.34(+4.14%)
Nov 09, 2023
8.400
8.470
8.130
8.210
281,906
-0.19(-2.26%)
Nov 08, 2023
8.410
8.420
8.120
8.400
147,062
+0.09(+1.08%)
Nov 07, 2023
8.310
8.415
8.120
8.310
219,442
+0.01(+0.12%)
Nov 06, 2023
8.200
8.355
8.088
8.300
273,146
+0.15(+1.84%)
Nov 03, 2023
7.830
8.190
7.660
8.150
740,869
+0.50(+6.54%)
Nov 02, 2023
8.300
8.500
7.380
7.650
857,016
+0.04(+0.53%)
Nov 01, 2023
8.110
8.130
7.360
7.610
396,361
-0.47(-5.82%)
Oct 31, 2023
8.020
8.225
7.950
8.080
276,973
+0.00(+0.00%)
Oct 30, 2023
8.190
8.200
8.030
8.080
227,938
+0.03(+0.37%)
Oct 27, 2023
8.090
8.140
7.940
8.050
158,955
-0.01(-0.12%)
Oct 26, 2023
8.220
8.275
8.010
8.060
160,435
-0.20(-2.42%)
Oct 25, 2023
8.530
8.530
8.230
8.260
160,329
-0.40(-4.62%)
Oct 24, 2023
8.400
8.700
8.400
8.660
210,062
+0.30(+3.59%)
Oct 23, 2023
8.240
8.450
8.080
8.360
160,801
+0.05(+0.60%)
Oct 20, 2023
8.340
8.440
8.200
8.310
194,653
+0.03(+0.36%)
Oct 19, 2023
8.260
8.350
8.190
8.280
106,000
+0.03(+0.36%)
Oct 18, 2023
8.250
8.380
8.182
8.250
76,827
-0.13(-1.55%)
Oct 17, 2023
8.210
8.425
8.200
8.380
120,637
+0.08(+0.96%)
Oct 16, 2023
8.060
8.330
8.000
8.300
109,599
+0.33(+4.14%)
Oct 13, 2023
8.120
8.120
7.830
7.970
156,891
-0.15(-1.85%)
Oct 12, 2023
8.290
8.290
8.030
8.120
100,173
-0.16(-1.93%)
Oct 11, 2023
8.400
8.475
8.220
8.280
95,200
-0.01(-0.12%)
Oct 10, 2023
8.310
8.520
8.280
8.290
100,115
+0.00(+0.00%)
Oct 09, 2023
8.140
8.420
8.090
8.290
110,822
+0.02(+0.24%)
Oct 06, 2023
7.830
8.285
7.830
8.270
220,232
+0.28(+3.50%)
Oct 05, 2023
8.130
8.130
7.820
7.990
201,000
-0.14(-1.72%)
Oct 04, 2023
8.020
8.160
7.900
8.130
151,522
+0.14(+1.75%)
Oct 03, 2023
8.190
8.280
7.960
7.990
164,553
-0.25(-3.03%)
Oct 02, 2023
8.220
8.399
8.170
8.240
267,615
-0.26(-3.06%)
Sep 29, 2023
8.300
8.520
8.240
8.500
243,494
+0.25(+3.03%)
Sep 28, 2023
8.220
8.300
8.090
8.250
115,699
+0.05(+0.61%)
Sep 27, 2023
8.120
8.260
8.025
8.200
246,990
+0.18(+2.24%)
Sep 26, 2023
8.060
8.120
8.010
8.020
152,168
-0.10(-1.23%)
Sep 25, 2023
8.040
8.180
8.040
8.120
138,186
+0.00(+0.00%)
Sep 22, 2023
8.040
8.270
7.990
8.120
206,494
+0.15(+1.88%)
Sep 21, 2023
8.270
8.270
7.960
7.970
194,920
-0.41(-4.89%)
Sep 20, 2023
8.570
8.620
8.380
8.380
141,469
-0.17(-1.99%)
Sep 19, 2023
8.650
8.660
8.450
8.550
125,497
-0.13(-1.50%)
Sep 18, 2023
8.640
8.865
8.540
8.680
193,412
+0.00(+0.00%)
Sep 15, 2023
8.620
8.715
8.450
8.680
755,027
+0.07(+0.81%)
Sep 14, 2023
8.410
8.620
8.310
8.610
230,877
+0.22(+2.62%)
Sep 13, 2023
8.660
8.660
8.340
8.390
173,662
-0.26(-3.01%)
Sep 12, 2023
8.800
8.920
8.600
8.650
149,514
-0.24(-2.70%)
Sep 11, 2023
8.950
9.010
8.790
8.890
157,861
+0.02(+0.23%)
Sep 08, 2023
9.210
9.290
8.820
8.870
217,135
-0.23(-2.53%)
Sep 07, 2023
8.900
9.100
8.680
9.100
251,339
+0.14(+1.56%)
Sep 06, 2023
9.010
9.090
8.920
8.960
147,929
-0.13(-1.43%)
Sep 05, 2023
9.160
9.230
9.060
9.090
209,532
-0.14(-1.52%)
Sep 01, 2023
9.500
9.600
9.150
9.230
300,801
-0.22(-2.33%)
Aug 31, 2023
9.320
9.470
9.260
9.450
372,526
+0.16(+1.72%)
Aug 30, 2023
9.040
9.320
8.980
9.290
232,044
+0.23(+2.54%)
Aug 29, 2023
8.930
9.070
8.870
9.060
97,397
+0.10(+1.12%)
Aug 28, 2023
8.990
9.120
8.880
8.960
129,498
-0.01(-0.11%)
Aug 25, 2023
8.950
9.010
8.850
8.970
150,411
+0.08(+0.90%)
Aug 24, 2023
9.080
9.080
8.785
8.890
138,717
-0.21(-2.31%)
Aug 23, 2023
8.900
9.130
8.850
9.100
174,564
+0.20(+2.25%)
Aug 22, 2023
8.870
9.000
8.690
8.900
318,164
+0.11(+1.25%)
Aug 21, 2023
8.500
8.850
8.300
8.790
380,467
+0.27(+3.17%)
Aug 18, 2023
8.880
8.990
8.460
8.520
357,123
-0.46(-5.12%)
Aug 17, 2023
9.250
9.250
8.930
8.980
173,328
-0.28(-3.02%)
Aug 16, 2023
9.120
9.395
9.120
9.260
227,751
+0.08(+0.87%)
Aug 15, 2023
9.300
9.340
9.140
9.180
183,876
-0.16(-1.71%)
Aug 14, 2023
9.360
9.475
9.285
9.340
121,798
-0.07(-0.74%)
Aug 11, 2023
9.320
9.510
9.250
9.410
175,811
+0.03(+0.32%)
Aug 10, 2023
9.390
9.430
9.230
9.380
221,681
+0.09(+0.97%)
Aug 09, 2023
9.720
9.720
9.210
9.290
216,943
-0.48(-4.91%)
Aug 08, 2023
9.540
9.820
9.330
9.770
364,896
+0.09(+0.93%)
Aug 07, 2023
10.75
11.00
9.640
9.680
345,616
-0.79(-7.55%)
Aug 04, 2023
9.880
10.51
9.210
10.47
617,565
+0.29(+2.85%)
Aug 03, 2023
10.13
10.24
9.980
10.18
192,370
+0.00(+0.00%)
Aug 02, 2023
10.51
10.51
10.11
10.18
196,532
-0.45(-4.23%)
Aug 01, 2023
10.55
10.69
10.34
10.63
164,875
+0.02(+0.19%)
Jul 31, 2023
10.50
10.75
10.47
10.61
172,409
+0.14(+1.34%)
Jul 28, 2023
10.21
10.53
10.21
10.47
122,746
+0.35(+3.46%)
Jul 27, 2023
10.41
10.52
10.03
10.12
192,496
-0.23(-2.22%)
Jul 26, 2023
9.920
10.36
9.900
10.35
191,923
+0.39(+3.92%)
Jul 25, 2023
9.960
10.14
9.875
9.960
133,752
-0.03(-0.30%)
Jul 24, 2023
10.06
10.18
9.880
9.990
148,313
-0.05(-0.50%)
Jul 21, 2023
10.00
10.05
9.890
10.04
158,860
+0.16(+1.62%)
Jul 20, 2023
10.13
10.26
9.770
9.880
287,971
-0.49(-4.73%)
Jul 19, 2023
10.47
10.67
10.24
10.37
267,465
-0.09(-0.86%)
Jul 18, 2023
10.00
10.52
9.900
10.46
239,968
+0.45(+4.50%)
Jul 17, 2023
9.760
10.11
9.760
10.01
188,164
+0.24(+2.46%)
Jul 14, 2023
10.28
10.28
9.682
9.770
394,646
-0.50(-4.87%)
Jul 13, 2023
10.11
10.41
10.02
10.27
367,864
+0.25(+2.50%)
Jul 12, 2023
9.500
10.02
9.430
10.02
318,236
+0.68(+7.28%)
Jul 11, 2023
9.430
9.510
9.172
9.340
293,442
-0.11(-1.16%)
Jul 10, 2023
9.720
9.870
9.410
9.450
271,965
-0.33(-3.37%)
Jul 07, 2023
9.690
9.880
9.690
9.780
252,007
+0.06(+0.62%)
Jul 06, 2023
9.610
9.930
9.500
9.720
477,547
-0.07(-0.72%)
Jul 05, 2023
9.670
9.885
9.260
9.790
791,221
+0.28(+2.94%)
Jul 03, 2023
9.590
9.640
9.400
9.510
190,234
-0.06(-0.63%)
Jun 30, 2023
9.580
9.670
9.380
9.570
458,403
+0.08(+0.84%)
Jun 29, 2023
9.350
9.600
9.300
9.490
366,088
+0.17(+1.82%)
Jun 28, 2023
8.770
9.345
8.770
9.320
284,906
+0.45(+5.07%)
Jun 27, 2023
8.520
8.880
8.340
8.870
268,141
+0.41(+4.85%)
Jun 26, 2023
8.410
8.555
8.140
8.460
557,067
-0.12(-1.40%)
Jun 23, 2023
8.710
8.920
8.340
8.580
4,894,621
-0.25(-2.83%)
Jun 22, 2023
8.630
8.935
8.530
8.830
491,052
+0.11(+1.26%)
Jun 21, 2023
8.940
8.976
8.250
8.720
1,009,201
-0.27(-3.00%)
Jun 20, 2023
8.700
9.000
8.590
8.990
1,015,589
+0.23(+2.63%)
Jun 16, 2023
8.630
8.820
8.410
8.760
936,099
+0.23(+2.70%)
Jun 15, 2023
8.060
8.780
8.005
8.530
1,095,989
+0.31(+3.77%)
Jun 14, 2023
8.000
8.390
7.900
8.220
992,470
+0.27(+3.40%)
Jun 13, 2023
7.770
8.000
7.660
7.950
670,673
+0.24(+3.11%)
Jun 12, 2023
7.490
7.810
7.425
7.710
274,792
+0.26(+3.49%)
Jun 09, 2023
7.410
7.645
7.250
7.450
428,143
-0.01(-0.13%)
Jun 08, 2023
7.540
7.670
7.400
7.460
369,898
-0.04(-0.53%)
Jun 07, 2023
7.680
7.950
7.390
7.500
425,212
-0.15(-1.96%)
Jun 06, 2023
7.490
7.950
7.250
7.650
1,525,232
+0.18(+2.41%)
Jun 05, 2023
7.770
7.900
7.320
7.470
770,031
-0.46(-5.80%)
Jun 02, 2023
7.930
8.070
7.800
7.930
367,122
+0.03(+0.38%)
Jun 01, 2023
7.590
7.955
7.430
7.900
366,549
+0.29(+3.81%)
May 31, 2023
7.260
7.640
7.210
7.610
850,918
+0.31(+4.25%)
May 30, 2023
7.500
7.740
7.225
7.300
342,924
-0.15(-2.01%)
May 26, 2023
7.610
7.830
7.415
7.450
440,789
-0.21(-2.74%)
May 25, 2023
8.310
8.310
7.640
7.660
469,539
-0.51(-6.24%)
May 24, 2023
8.160
8.380
8.050
8.170
236,600
-0.08(-0.97%)
May 23, 2023
8.160
8.455
8.160
8.250
316,814
+0.07(+0.86%)
May 22, 2023
8.110
8.290
7.970
8.180
430,339
+0.04(+0.49%)
May 19, 2023
8.260
8.540
8.140
8.140
311,513
-0.12(-1.45%)
May 18, 2023
8.120
8.449
8.010
8.260
537,414
+0.03(+0.36%)
May 17, 2023
8.320
8.500
8.150
8.230
335,209
-0.09(-1.08%)
May 16, 2023
8.680
8.760
8.000
8.320
1,931,186
-0.36(-4.15%)
May 15, 2023
8.300
8.760
8.220
8.680
325,339
+0.33(+3.95%)
May 12, 2023
8.580
8.600
8.350
8.350
200,703
-0.29(-3.36%)
May 11, 2023
8.400
8.760
8.341
8.640
331,012
+0.16(+1.89%)
May 10, 2023
8.240
8.690
8.100
8.480
543,331
+0.24(+2.91%)
May 09, 2023
9.350
9.360
7.530
8.240
1,088,866
-1.60(-16.26%)
May 08, 2023
9.600
9.870
9.596
9.840
204,424
+0.26(+2.71%)
May 05, 2023
9.340
9.650
9.300
9.580
200,438
+0.32(+3.46%)
May 04, 2023
9.320
9.470
9.106
9.260
228,219
-0.06(-0.64%)
May 03, 2023
9.520
9.520
8.950
9.320
246,130
-0.13(-1.38%)
May 02, 2023
9.670
9.700
9.350
9.450
230,150
-0.24(-2.48%)
May 01, 2023
9.570
9.690
9.510
9.690
224,181
+0.03(+0.31%)
Apr 28, 2023
9.480
9.700
9.360
9.660
245,570
+0.14(+1.47%)
Apr 27, 2023
9.170
9.580
9.125
9.520
290,181
+0.42(+4.62%)
Apr 26, 2023
9.000
9.150
8.900
9.100
287,301
+0.18(+2.02%)
Apr 25, 2023
9.360
9.360
8.810
8.920
258,057
-0.54(-5.71%)
Apr 24, 2023
9.720
9.780
9.280
9.460
256,464
-0.32(-3.27%)
Apr 21, 2023
9.640
9.810
9.640
9.780
171,817
+0.14(+1.45%)
Apr 20, 2023
9.710
9.930
9.480
9.640
430,633
-0.21(-2.13%)
Apr 19, 2023
9.650
10.03
9.650
9.850
182,446
+0.15(+1.55%)
Apr 18, 2023
9.760
9.790
9.380
9.700
492,693
+0.01(+0.10%)
Apr 17, 2023
9.810
10.05
9.680
9.690
155,071
-0.11(-1.12%)
Apr 14, 2023
9.850
10.05
9.670
9.800
143,827
-0.16(-1.61%)
Apr 13, 2023
10.02
10.26
9.860
9.960
126,152
+0.06(+0.61%)
Apr 12, 2023
10.30
10.35
9.880
9.900
209,648
-0.31(-3.04%)
Apr 11, 2023
10.07
10.28
9.880
10.21
175,205
+0.03(+0.29%)
Apr 10, 2023
9.830
10.29
9.790
10.18
224,928
+0.27(+2.72%)
Apr 06, 2023
9.790
9.930
9.690
9.910
132,069
+0.02(+0.20%)
Apr 05, 2023
10.19
10.19
9.780
9.890
167,045
-0.40(-3.89%)
Apr 04, 2023
10.04
10.56
10.00
10.29
277,426
+0.33(+3.31%)
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.