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
Unifi Inc
(NY:
UFI
)
5.800
-0.020 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
5.760
6.410
5.760
5.990
200,151
+0.17(+2.92%)
Mar 27, 2024
5.650
5.860
5.590
5.820
212,936
+0.23(+4.11%)
Mar 26, 2024
5.660
5.660
5.590
5.590
122,125
-0.04(-0.71%)
Mar 25, 2024
5.740
5.740
5.620
5.630
53,374
-0.11(-1.92%)
Mar 22, 2024
5.729
5.757
5.695
5.740
29,714
+0.03(+0.53%)
Mar 21, 2024
5.760
5.760
5.710
5.710
43,975
-0.03(-0.52%)
Mar 20, 2024
5.580
5.770
5.580
5.740
93,627
+0.13(+2.32%)
Mar 19, 2024
5.690
5.740
5.610
5.610
46,065
-0.08(-1.41%)
Mar 18, 2024
5.680
5.780
5.675
5.690
49,450
+0.01(+0.18%)
Mar 15, 2024
5.720
5.770
5.660
5.680
77,852
-0.09(-1.56%)
Mar 14, 2024
5.800
5.840
5.700
5.770
192,189
-0.03(-0.52%)
Mar 13, 2024
5.860
6.000
5.800
5.800
70,954
-0.08(-1.36%)
Mar 12, 2024
5.890
5.940
5.810
5.880
62,547
-0.04(-0.68%)
Mar 11, 2024
5.860
6.000
5.860
5.920
34,612
+0.05(+0.85%)
Mar 08, 2024
5.890
6.050
5.800
5.870
185,359
+0.02(+0.34%)
Mar 07, 2024
5.780
5.899
5.760
5.850
25,758
+0.13(+2.27%)
Mar 06, 2024
5.670
5.760
5.630
5.720
68,616
+0.05(+0.88%)
Mar 05, 2024
5.730
5.770
5.650
5.670
70,421
-0.11(-1.90%)
Mar 04, 2024
5.860
5.880
5.770
5.780
38,446
-0.08(-1.37%)
Mar 01, 2024
5.860
5.885
5.790
5.860
42,600
-0.02(-0.34%)
Feb 29, 2024
5.860
5.939
5.760
5.880
66,628
+0.04(+0.68%)
Feb 28, 2024
5.750
5.910
5.750
5.840
53,442
+0.05(+0.86%)
Feb 27, 2024
5.840
5.890
5.770
5.790
41,998
-0.01(-0.17%)
Feb 26, 2024
5.770
5.940
5.770
5.800
40,289
-0.02(-0.34%)
Feb 23, 2024
5.780
5.850
5.720
5.820
57,482
+0.01(+0.17%)
Feb 22, 2024
5.750
5.830
5.720
5.810
60,652
+0.01(+0.17%)
Feb 21, 2024
5.840
5.870
5.720
5.800
100,677
-0.06(-1.02%)
Feb 20, 2024
5.920
5.960
5.860
5.860
28,590
-0.09(-1.51%)
Feb 16, 2024
6.000
6.020
5.950
5.950
30,018
-0.07(-1.16%)
Feb 15, 2024
6.040
6.040
5.950
6.020
36,431
-0.02(-0.33%)
Feb 14, 2024
5.960
6.040
5.880
6.040
38,266
+0.09(+1.51%)
Feb 13, 2024
5.870
6.000
5.850
5.950
110,019
-0.01(-0.17%)
Feb 12, 2024
6.000
6.090
5.900
5.960
105,849
-0.03(-0.50%)
Feb 09, 2024
5.890
6.000
5.877
5.990
66,156
+0.10(+1.70%)
Feb 08, 2024
6.030
6.095
5.890
5.890
86,974
-0.11(-1.83%)
Feb 07, 2024
6.050
6.100
5.919
6.000
144,147
-0.02(-0.33%)
Feb 06, 2024
6.100
6.100
5.950
6.020
58,397
-0.07(-1.15%)
Feb 05, 2024
6.100
6.110
5.940
6.090
161,705
-0.02(-0.33%)
Feb 02, 2024
6.000
6.120
5.810
6.110
240,588
+0.06(+0.99%)
Feb 01, 2024
6.430
6.436
5.970
6.050
113,099
-0.27(-4.27%)
Jan 31, 2024
6.420
6.550
6.270
6.320
82,083
-0.11(-1.71%)
Jan 30, 2024
6.450
6.500
6.330
6.430
93,057
-0.13(-1.98%)
Jan 29, 2024
6.210
6.650
6.210
6.560
96,859
+0.37(+5.98%)
Jan 26, 2024
6.230
6.270
6.120
6.190
68,780
+0.02(+0.32%)
Jan 25, 2024
6.220
6.250
6.150
6.170
69,252
+0.04(+0.65%)
Jan 24, 2024
6.260
6.260
6.030
6.130
97,335
-0.03(-0.49%)
Jan 23, 2024
6.390
6.390
6.160
6.160
50,433
-0.10(-1.60%)
Jan 22, 2024
6.220
6.410
6.220
6.260
57,476
+0.00(+0.00%)
Jan 19, 2024
6.240
6.260
6.120
6.260
62,056
+0.01(+0.16%)
Jan 18, 2024
6.250
6.325
6.150
6.250
81,281
+0.00(+0.00%)
Jan 17, 2024
6.260
6.310
6.150
6.250
142,476
-0.08(-1.26%)
Jan 16, 2024
6.620
6.620
6.264
6.330
136,527
-0.32(-4.81%)
Jan 12, 2024
6.790
6.790
6.635
6.650
53,933
-0.05(-0.75%)
Jan 11, 2024
6.800
6.800
6.645
6.700
47,404
-0.20(-2.90%)
Jan 10, 2024
6.800
6.990
6.595
6.900
95,551
+0.10(+1.47%)
Jan 09, 2024
6.950
7.080
6.750
6.800
155,453
-0.22(-3.13%)
Jan 08, 2024
6.760
7.380
6.580
7.020
465,046
+0.56(+8.67%)
Jan 05, 2024
6.560
6.630
6.360
6.460
56,510
-0.04(-0.62%)
Jan 04, 2024
6.520
6.648
6.380
6.500
99,870
-0.07(-1.07%)
Jan 03, 2024
6.600
6.710
6.460
6.570
65,146
-0.04(-0.61%)
Jan 02, 2024
6.600
6.835
6.600
6.610
109,656
-0.05(-0.75%)
Dec 29, 2023
6.890
7.000
6.610
6.660
231,322
-0.14(-2.06%)
Dec 28, 2023
6.740
7.075
6.500
6.800
397,919
+0.63(+10.21%)
Dec 27, 2023
6.140
6.280
6.070
6.170
147,799
-0.01(-0.16%)
Dec 26, 2023
6.300
6.350
6.170
6.180
122,022
-0.15(-2.37%)
Dec 22, 2023
6.200
6.410
6.180
6.330
84,245
+0.09(+1.44%)
Dec 21, 2023
6.260
6.332
6.185
6.240
97,048
-0.01(-0.16%)
Dec 20, 2023
6.280
6.380
6.160
6.250
49,062
-0.01(-0.16%)
Dec 19, 2023
6.200
6.380
6.180
6.260
76,344
-0.04(-0.63%)
Dec 18, 2023
6.350
6.460
6.180
6.300
82,168
-0.02(-0.32%)
Dec 15, 2023
6.400
6.450
6.180
6.320
66,731
-0.03(-0.47%)
Dec 14, 2023
6.260
6.420
6.250
6.350
67,668
+0.18(+2.92%)
Dec 13, 2023
6.200
6.260
6.160
6.170
113,683
-0.01(-0.16%)
Dec 12, 2023
6.270
6.380
6.160
6.180
47,316
-0.10(-1.59%)
Dec 11, 2023
6.290
6.346
6.180
6.280
66,490
-0.06(-0.95%)
Dec 08, 2023
6.300
6.396
6.240
6.340
66,098
-0.02(-0.31%)
Dec 07, 2023
6.400
6.425
6.250
6.360
72,219
+0.02(+0.32%)
Dec 06, 2023
6.360
6.488
6.270
6.340
67,253
-0.06(-0.94%)
Dec 05, 2023
6.380
6.440
6.350
6.400
38,013
-0.06(-0.93%)
Dec 04, 2023
6.500
6.559
6.360
6.460
57,873
-0.06(-0.92%)
Dec 01, 2023
6.410
6.590
6.410
6.520
45,030
+0.02(+0.31%)
Nov 30, 2023
6.530
6.770
6.410
6.500
39,028
-0.08(-1.22%)
Nov 29, 2023
6.620
6.735
6.495
6.580
61,005
-0.04(-0.60%)
Nov 28, 2023
6.890
6.980
6.490
6.620
225,785
-0.27(-3.92%)
Nov 27, 2023
6.520
6.950
6.520
6.890
127,642
+0.26(+3.92%)
Nov 24, 2023
6.520
6.680
6.470
6.630
15,042
+0.14(+2.16%)
Nov 22, 2023
6.300
6.530
6.300
6.490
64,309
+0.16(+2.53%)
Nov 21, 2023
6.510
6.560
6.300
6.330
57,437
-0.25(-3.80%)
Nov 20, 2023
6.610
6.740
6.550
6.580
47,212
-0.05(-0.75%)
Nov 17, 2023
6.600
6.690
6.510
6.630
24,671
+0.05(+0.76%)
Nov 16, 2023
6.600
6.600
6.510
6.580
30,758
-0.15(-2.23%)
Nov 15, 2023
6.780
6.850
6.650
6.730
51,747
-0.02(-0.30%)
Nov 14, 2023
6.630
6.790
6.600
6.750
43,843
+0.26(+4.01%)
Nov 13, 2023
6.540
6.600
6.380
6.490
28,640
-0.15(-2.26%)
Nov 10, 2023
6.350
6.665
6.300
6.640
42,724
+0.26(+4.08%)
Nov 09, 2023
6.340
6.400
6.230
6.380
34,048
+0.03(+0.47%)
Nov 08, 2023
6.320
6.407
6.290
6.350
46,558
+0.04(+0.63%)
Nov 07, 2023
6.450
6.484
6.310
6.310
38,563
-0.18(-2.77%)
Nov 06, 2023
6.540
6.610
6.337
6.490
47,497
-0.12(-1.82%)
Nov 03, 2023
6.210
6.720
6.170
6.610
79,395
+0.59(+9.80%)
Nov 02, 2023
6.290
6.540
5.970
6.020
169,981
-0.53(-8.09%)
Nov 01, 2023
6.760
6.760
6.510
6.550
54,407
-0.17(-2.53%)
Oct 31, 2023
6.660
6.764
6.660
6.720
28,434
+0.01(+0.15%)
Oct 30, 2023
6.610
6.720
6.540
6.710
31,897
+0.16(+2.44%)
Oct 27, 2023
6.660
6.660
6.500
6.550
44,091
+0.00(+0.00%)
Oct 26, 2023
6.560
6.660
6.440
6.550
34,729
-0.05(-0.76%)
Oct 25, 2023
6.550
6.610
6.510
6.600
37,417
-0.02(-0.30%)
Oct 24, 2023
6.600
6.640
6.460
6.620
43,681
+0.11(+1.69%)
Oct 23, 2023
6.400
6.590
6.400
6.510
36,440
+0.05(+0.77%)
Oct 20, 2023
6.460
6.475
6.350
6.460
53,711
-0.01(-0.15%)
Oct 19, 2023
6.530
6.550
6.470
6.470
21,333
-0.02(-0.31%)
Oct 18, 2023
6.660
6.710
6.460
6.490
51,896
-0.14(-2.11%)
Oct 17, 2023
6.730
6.810
6.560
6.630
110,004
-0.11(-1.63%)
Oct 16, 2023
6.760
6.890
6.610
6.740
79,155
+0.09(+1.35%)
Oct 13, 2023
6.760
6.760
6.530
6.650
30,789
-0.04(-0.60%)
Oct 12, 2023
6.680
6.740
6.600
6.690
101,820
-0.05(-0.74%)
Oct 11, 2023
6.760
6.810
6.650
6.740
28,437
+0.00(+0.00%)
Oct 10, 2023
6.760
6.950
6.720
6.740
40,281
+0.01(+0.15%)
Oct 09, 2023
6.730
6.800
6.560
6.730
40,274
-0.07(-1.03%)
Oct 06, 2023
6.750
6.870
6.650
6.800
40,106
-0.04(-0.58%)
Oct 05, 2023
6.810
6.850
6.680
6.840
51,406
-0.02(-0.29%)
Oct 04, 2023
6.870
6.900
6.765
6.860
25,713
-0.02(-0.29%)
Oct 03, 2023
6.920
6.940
6.860
6.880
58,167
-0.10(-1.43%)
Oct 02, 2023
6.930
7.020
6.720
6.980
104,133
-0.12(-1.69%)
Sep 29, 2023
7.030
7.110
6.780
7.100
50,687
+0.18(+2.60%)
Sep 28, 2023
6.740
6.980
6.740
6.920
38,841
+0.10(+1.47%)
Sep 27, 2023
6.920
7.080
6.800
6.820
41,267
-0.04(-0.58%)
Sep 26, 2023
6.820
6.880
6.700
6.860
94,136
+0.00(+0.00%)
Sep 25, 2023
6.770
6.900
6.850
6.860
47,244
+0.01(+0.15%)
Sep 22, 2023
6.940
7.050
6.850
6.850
40,432
-0.09(-1.30%)
Sep 21, 2023
6.980
7.040
6.800
6.940
60,338
-0.12(-1.70%)
Sep 20, 2023
7.080
7.150
6.930
7.060
44,131
+0.01(+0.14%)
Sep 19, 2023
7.000
7.110
6.940
7.050
75,616
+0.09(+1.29%)
Sep 18, 2023
7.120
7.260
6.935
6.960
61,435
-0.15(-2.11%)
Sep 15, 2023
7.000
7.180
6.980
7.110
114,266
+0.05(+0.71%)
Sep 14, 2023
7.000
7.060
6.890
7.060
57,018
+0.19(+2.77%)
Sep 13, 2023
6.880
6.960
6.770
6.870
66,044
+0.01(+0.15%)
Sep 12, 2023
6.960
7.000
6.850
6.860
58,882
-0.08(-1.15%)
Sep 11, 2023
6.840
7.010
6.840
6.940
66,708
+0.14(+2.06%)
Sep 08, 2023
6.920
7.010
6.760
6.800
68,214
-0.12(-1.73%)
Sep 07, 2023
6.870
6.930
6.710
6.920
123,047
-0.01(-0.14%)
Sep 06, 2023
6.890
7.000
6.850
6.930
55,347
+0.04(+0.58%)
Sep 05, 2023
7.050
7.060
6.750
6.890
85,239
-0.21(-2.96%)
Sep 01, 2023
6.930
7.140
6.900
7.100
113,452
+0.16(+2.31%)
Aug 31, 2023
7.040
7.290
6.820
6.940
174,102
+0.26(+3.89%)
Aug 30, 2023
6.730
6.956
6.660
6.680
120,650
-0.05(-0.74%)
Aug 29, 2023
6.430
6.780
6.390
6.730
169,558
+0.27(+4.18%)
Aug 28, 2023
6.100
6.590
6.100
6.460
360,604
+0.43(+7.13%)
Aug 25, 2023
5.940
6.140
5.940
6.030
264,942
+0.01(+0.17%)
Aug 24, 2023
7.250
7.350
5.850
6.020
851,604
-1.23(-16.97%)
Aug 23, 2023
7.260
7.403
7.250
7.250
152,593
-0.07(-0.96%)
Aug 22, 2023
7.260
7.370
7.250
7.320
56,805
+0.01(+0.14%)
Aug 21, 2023
7.250
7.400
7.250
7.310
117,354
+0.05(+0.69%)
Aug 18, 2023
7.350
7.490
7.260
7.260
89,844
-0.10(-1.36%)
Aug 17, 2023
7.560
7.720
7.340
7.360
54,492
-0.18(-2.39%)
Aug 16, 2023
7.450
7.630
7.270
7.540
138,973
+0.06(+0.80%)
Aug 15, 2023
7.510
7.610
7.360
7.480
82,211
-0.06(-0.80%)
Aug 14, 2023
7.560
7.625
7.410
7.540
59,290
-0.10(-1.31%)
Aug 11, 2023
7.520
7.760
7.520
7.640
71,591
+0.12(+1.60%)
Aug 10, 2023
7.420
7.570
7.350
7.520
58,111
+0.13(+1.76%)
Aug 09, 2023
7.590
7.620
7.340
7.390
58,393
-0.20(-2.64%)
Aug 08, 2023
7.460
7.615
7.310
7.590
104,049
+0.00(+0.00%)
Aug 07, 2023
7.470
7.640
7.420
7.590
96,833
+0.10(+1.34%)
Aug 04, 2023
7.930
7.985
7.480
7.490
89,443
-0.34(-4.34%)
Aug 03, 2023
7.750
7.930
7.740
7.830
38,585
+0.09(+1.16%)
Aug 02, 2023
7.810
7.810
7.630
7.740
66,869
-0.08(-1.02%)
Aug 01, 2023
7.900
7.970
7.800
7.820
62,129
-0.09(-1.14%)
Jul 31, 2023
8.200
8.320
7.880
7.910
77,537
-0.26(-3.18%)
Jul 28, 2023
8.380
8.380
8.080
8.170
60,806
+0.01(+0.12%)
Jul 27, 2023
8.070
8.260
8.010
8.160
67,041
+0.22(+2.77%)
Jul 26, 2023
8.100
8.130
7.753
7.940
118,007
-0.10(-1.24%)
Jul 25, 2023
8.150
8.170
7.990
8.040
78,681
-0.15(-1.83%)
Jul 24, 2023
8.250
8.460
8.070
8.190
73,993
-0.05(-0.61%)
Jul 21, 2023
8.270
8.350
8.210
8.240
66,899
+0.04(+0.49%)
Jul 20, 2023
8.550
8.550
8.190
8.200
81,177
-0.35(-4.09%)
Jul 19, 2023
8.660
8.720
8.450
8.550
84,164
-0.10(-1.16%)
Jul 18, 2023
8.830
8.910
8.515
8.650
59,736
-0.15(-1.70%)
Jul 17, 2023
8.120
8.970
8.120
8.800
255,185
+0.73(+9.05%)
Jul 14, 2023
8.090
8.120
7.860
8.070
65,183
-0.02(-0.25%)
Jul 13, 2023
8.070
8.145
7.970
8.090
74,003
+0.06(+0.75%)
Jul 12, 2023
8.080
8.080
7.840
8.030
38,722
+0.11(+1.39%)
Jul 11, 2023
8.020
8.020
7.803
7.920
75,359
-0.05(-0.63%)
Jul 10, 2023
7.730
8.030
7.730
7.970
57,083
+0.20(+2.57%)
Jul 07, 2023
7.710
7.860
7.670
7.770
110,977
+0.04(+0.52%)
Jul 06, 2023
7.700
7.820
7.550
7.730
144,810
-0.06(-0.77%)
Jul 05, 2023
8.070
8.070
7.771
7.790
119,009
-0.27(-3.35%)
Jul 03, 2023
8.120
8.250
7.965
8.060
43,509
-0.01(-0.12%)
Jun 30, 2023
8.340
8.340
8.030
8.070
67,692
-0.20(-2.42%)
Jun 29, 2023
8.200
8.440
8.120
8.270
74,568
+0.07(+0.85%)
Jun 28, 2023
8.330
8.330
8.020
8.200
100,729
-0.12(-1.44%)
Jun 27, 2023
7.950
8.390
7.890
8.320
159,623
+0.43(+5.45%)
Jun 26, 2023
7.550
7.950
7.550
7.890
257,554
+0.36(+4.78%)
Jun 23, 2023
7.140
7.720
7.140
7.530
2,203,468
+0.22(+3.01%)
Jun 22, 2023
7.320
7.383
7.110
7.310
130,978
+0.01(+0.14%)
Jun 21, 2023
7.250
7.360
7.080
7.300
157,373
-0.03(-0.41%)
Jun 20, 2023
7.550
7.550
7.170
7.330
171,117
-0.17(-2.27%)
Jun 16, 2023
7.700
7.700
7.370
7.500
177,114
-0.06(-0.79%)
Jun 15, 2023
7.320
7.560
7.040
7.560
264,738
+0.17(+2.30%)
Jun 14, 2023
7.410
7.700
7.340
7.390
157,302
-0.07(-0.94%)
Jun 13, 2023
7.610
7.775
7.420
7.460
117,441
+0.12(+1.63%)
Jun 12, 2023
7.580
7.580
7.260
7.340
135,226
-0.24(-3.17%)
Jun 09, 2023
7.700
7.800
7.500
7.580
126,926
-0.19(-2.45%)
Jun 08, 2023
7.800
7.855
7.530
7.770
140,686
-0.04(-0.51%)
Jun 07, 2023
7.530
7.900
7.500
7.810
264,125
+0.37(+4.97%)
Jun 06, 2023
7.100
7.600
7.100
7.440
256,696
+0.23(+3.19%)
Jun 05, 2023
7.570
7.655
7.170
7.210
111,576
-0.52(-6.73%)
Jun 02, 2023
7.410
7.750
7.410
7.730
145,820
+0.51(+7.06%)
Jun 01, 2023
7.150
7.260
7.000
7.220
135,585
+0.01(+0.14%)
May 31, 2023
7.270
7.295
7.030
7.210
139,337
-0.09(-1.23%)
May 30, 2023
7.310
7.350
7.100
7.300
99,390
+0.01(+0.14%)
May 26, 2023
7.090
7.310
7.070
7.290
69,320
+0.12(+1.67%)
May 25, 2023
7.380
7.395
7.070
7.170
104,372
-0.22(-2.98%)
May 24, 2023
7.760
7.880
7.350
7.390
132,293
-0.39(-5.01%)
May 23, 2023
7.850
8.020
7.690
7.780
127,140
-0.07(-0.89%)
May 22, 2023
8.130
8.175
7.830
7.850
207,202
-0.35(-4.27%)
May 19, 2023
8.320
8.360
8.160
8.200
94,220
-0.19(-2.26%)
May 18, 2023
8.350
8.440
8.260
8.390
57,903
-0.03(-0.36%)
May 17, 2023
7.910
8.450
7.865
8.420
64,017
+0.58(+7.40%)
May 16, 2023
7.850
7.870
7.640
7.840
160,112
-0.14(-1.75%)
May 15, 2023
7.660
8.040
7.660
7.980
72,899
+0.26(+3.37%)
May 12, 2023
7.760
7.840
7.590
7.720
100,806
-0.02(-0.26%)
May 11, 2023
7.890
7.940
7.640
7.740
190,420
-0.21(-2.64%)
May 10, 2023
8.170
8.277
7.790
7.950
152,842
-0.11(-1.36%)
May 09, 2023
8.370
8.386
8.020
8.060
71,462
-0.43(-5.06%)
May 08, 2023
8.390
8.657
8.385
8.490
89,258
+0.14(+1.68%)
May 05, 2023
8.270
8.450
8.030
8.350
110,750
+0.13(+1.58%)
May 04, 2023
9.340
9.340
8.070
8.220
234,379
-0.72(-8.05%)
May 03, 2023
8.460
9.070
8.330
8.940
215,881
+0.50(+5.92%)
May 02, 2023
8.360
8.500
8.010
8.440
172,870
+0.01(+0.12%)
May 01, 2023
8.870
8.880
8.380
8.430
94,568
-0.35(-3.99%)
Apr 28, 2023
8.630
8.883
8.630
8.780
98,082
+0.08(+0.92%)
Apr 27, 2023
8.570
8.740
8.360
8.700
143,680
+0.17(+1.99%)
Apr 26, 2023
8.520
8.790
8.350
8.530
177,521
-0.03(-0.35%)
Apr 25, 2023
7.450
8.815
7.450
8.560
472,065
+1.28(+17.58%)
Apr 24, 2023
7.440
7.505
7.140
7.280
286,673
-0.10(-1.36%)
Apr 21, 2023
7.810
7.870
7.310
7.380
220,918
-0.42(-5.38%)
Apr 20, 2023
7.870
7.930
7.720
7.800
74,288
-0.08(-1.02%)
Apr 19, 2023
7.870
7.930
7.650
7.880
88,706
+0.00(+0.00%)
Apr 18, 2023
7.830
8.020
7.810
7.880
151,218
+0.06(+0.77%)
Apr 17, 2023
7.680
7.865
7.680
7.820
107,153
+0.11(+1.43%)
Apr 14, 2023
7.940
8.020
7.530
7.710
122,154
-0.15(-1.91%)
Apr 13, 2023
7.720
7.980
7.520
7.860
105,012
+0.18(+2.34%)
Apr 12, 2023
7.940
8.100
7.670
7.680
121,921
-0.13(-1.66%)
Apr 11, 2023
7.650
7.890
7.640
7.810
137,352
+0.24(+3.17%)
Apr 10, 2023
7.410
7.625
7.410
7.570
95,171
+0.15(+2.02%)
Apr 06, 2023
7.570
7.700
7.390
7.420
68,824
-0.16(-2.11%)
Apr 05, 2023
7.760
7.790
7.445
7.580
110,217
-0.34(-4.29%)
Apr 04, 2023
8.220
8.240
7.765
7.920
74,333
-0.30(-3.65%)
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.