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
Loma Negra Comp Indu Argentina Sociedad ADR
(NY:
LOMA
)
7.350
-0.080 (-1.08%)
Streaming Delayed Price
Updated: 12:28 PM 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 (%)
Apr 30, 2024
7.220
7.405
7.070
7.140
550,120
-0.11(-1.52%)
Apr 29, 2024
7.110
7.390
7.110
7.250
566,712
+0.06(+0.83%)
Apr 26, 2024
7.190
7.250
7.080
7.190
359,534
+0.02(+0.28%)
Apr 25, 2024
6.960
7.240
6.860
7.170
350,454
+0.15(+2.14%)
Apr 24, 2024
7.100
7.138
6.960
7.020
212,483
-0.09(-1.27%)
Apr 23, 2024
7.150
7.270
7.010
7.110
213,182
-0.05(-0.70%)
Apr 22, 2024
6.890
7.190
6.795
7.160
451,623
+0.26(+3.77%)
Apr 19, 2024
6.650
6.960
6.645
6.900
312,515
+0.21(+3.14%)
Apr 18, 2024
6.780
6.830
6.641
6.690
366,975
-0.06(-0.89%)
Apr 17, 2024
6.920
6.980
6.725
6.750
428,303
-0.12(-1.75%)
Apr 16, 2024
6.930
6.960
6.790
6.870
372,081
-0.10(-1.43%)
Apr 15, 2024
7.380
7.380
6.930
6.970
394,074
-0.29(-3.99%)
Apr 12, 2024
7.390
7.500
7.240
7.260
458,138
-0.13(-1.76%)
Apr 11, 2024
7.250
7.400
7.125
7.390
492,590
+0.15(+2.07%)
Apr 10, 2024
7.520
7.545
7.190
7.240
376,493
-0.28(-3.72%)
Apr 09, 2024
7.750
7.870
7.350
7.520
1,112,291
-0.08(-1.05%)
Apr 08, 2024
6.920
7.690
6.920
7.600
1,637,190
+0.78(+11.44%)
Apr 05, 2024
6.550
6.850
6.450
6.820
555,239
+0.30(+4.60%)
Apr 04, 2024
6.510
6.640
6.420
6.520
687,255
-0.19(-2.83%)
Apr 03, 2024
6.470
6.740
6.430
6.710
307,064
+0.24(+3.71%)
Apr 02, 2024
6.500
6.590
6.430
6.470
197,519
-0.08(-1.22%)
Apr 01, 2024
6.650
6.695
6.530
6.550
224,984
-0.13(-1.95%)
Mar 28, 2024
6.880
6.930
6.680
6.680
278,296
-0.14(-2.05%)
Mar 27, 2024
6.890
6.920
6.710
6.820
554,524
-0.09(-1.30%)
Mar 26, 2024
7.160
7.210
6.910
6.910
358,738
-0.22(-3.09%)
Mar 25, 2024
7.190
7.340
7.050
7.130
627,313
+0.00(+0.00%)
Mar 22, 2024
7.320
7.370
7.030
7.130
561,562
-0.16(-2.19%)
Mar 21, 2024
7.200
7.312
7.080
7.290
548,731
+0.09(+1.25%)
Mar 20, 2024
7.020
7.230
7.020
7.200
333,293
+0.19(+2.71%)
Mar 19, 2024
7.240
7.290
7.000
7.010
769,005
-0.10(-1.41%)
Mar 18, 2024
7.010
7.144
6.852
7.110
324,248
+0.17(+2.45%)
Mar 15, 2024
6.750
7.000
6.750
6.940
257,456
+0.12(+1.76%)
Mar 14, 2024
6.870
6.930
6.730
6.820
216,715
-0.09(-1.30%)
Mar 13, 2024
6.730
7.050
6.730
6.910
329,522
+0.23(+3.44%)
Mar 12, 2024
6.620
6.790
6.580
6.680
212,953
+0.04(+0.60%)
Mar 11, 2024
6.690
6.690
6.560
6.640
206,672
-0.03(-0.45%)
Mar 08, 2024
6.520
6.800
6.520
6.670
464,457
+0.13(+1.99%)
Mar 07, 2024
6.660
6.850
6.520
6.540
897,483
-0.24(-3.54%)
Mar 06, 2024
6.690
6.870
6.690
6.780
680,525
+0.12(+1.80%)
Mar 05, 2024
6.950
7.050
6.660
6.660
547,141
-0.32(-4.58%)
Mar 04, 2024
6.940
7.252
6.940
6.980
841,871
+0.17(+2.50%)
Mar 01, 2024
6.610
6.880
6.525
6.810
296,633
+0.24(+3.65%)
Feb 29, 2024
6.500
6.700
6.420
6.570
654,210
+0.17(+2.66%)
Feb 28, 2024
6.410
6.550
6.330
6.400
400,393
-0.09(-1.39%)
Feb 27, 2024
6.630
6.790
6.340
6.490
685,788
-0.13(-1.96%)
Feb 26, 2024
6.720
6.800
6.500
6.620
645,272
-0.08(-1.19%)
Feb 23, 2024
6.840
6.932
6.680
6.700
258,283
-0.17(-2.47%)
Feb 22, 2024
6.500
7.192
6.500
6.870
989,742
+0.39(+6.02%)
Feb 21, 2024
6.400
6.530
6.280
6.480
553,181
+0.08(+1.25%)
Feb 20, 2024
6.360
6.530
6.330
6.400
244,898
+0.04(+0.63%)
Feb 16, 2024
6.360
6.460
6.360
6.360
202,590
-0.06(-0.93%)
Feb 15, 2024
6.390
6.470
6.365
6.420
268,448
+0.03(+0.47%)
Feb 14, 2024
6.280
6.420
6.280
6.390
294,191
+0.17(+2.73%)
Feb 13, 2024
6.200
6.270
6.130
6.220
288,814
-0.01(-0.16%)
Feb 12, 2024
6.210
6.300
6.210
6.230
153,398
+0.01(+0.16%)
Feb 09, 2024
6.250
6.342
6.210
6.220
289,025
+0.00(+0.00%)
Feb 08, 2024
6.400
6.520
6.200
6.220
343,564
-0.21(-3.27%)
Feb 07, 2024
6.700
6.780
6.330
6.430
521,014
-0.28(-4.17%)
Feb 06, 2024
6.790
6.840
6.640
6.710
329,879
-0.07(-1.03%)
Feb 05, 2024
7.080
7.110
6.700
6.780
369,472
-0.34(-4.78%)
Feb 02, 2024
7.140
7.210
7.080
7.120
213,176
-0.07(-0.97%)
Feb 01, 2024
7.100
7.220
7.050
7.190
199,265
+0.10(+1.41%)
Jan 31, 2024
7.200
7.278
7.060
7.090
191,236
-0.10(-1.39%)
Jan 30, 2024
7.030
7.210
7.030
7.190
214,370
+0.07(+0.98%)
Jan 29, 2024
7.200
7.276
7.040
7.120
241,661
-0.06(-0.84%)
Jan 26, 2024
7.350
7.405
7.165
7.180
245,053
-0.10(-1.37%)
Jan 25, 2024
7.180
7.380
7.180
7.280
341,413
+0.17(+2.39%)
Jan 24, 2024
7.400
7.400
7.100
7.110
403,958
-0.14(-1.93%)
Jan 23, 2024
7.370
7.420
7.119
7.250
327,914
-0.07(-0.96%)
Jan 22, 2024
6.870
7.330
6.869
7.320
607,180
+0.43(+6.24%)
Jan 19, 2024
6.710
6.890
6.590
6.890
387,747
+0.17(+2.53%)
Jan 18, 2024
6.560
6.750
6.490
6.720
288,582
+0.13(+1.97%)
Jan 17, 2024
6.440
6.609
6.395
6.590
372,936
+0.08(+1.23%)
Jan 16, 2024
6.600
6.618
6.400
6.510
631,433
-0.14(-2.11%)
Jan 12, 2024
6.610
6.670
6.592
6.650
149,957
+0.05(+0.76%)
Jan 11, 2024
6.610
6.661
6.560
6.600
183,218
-0.01(-0.15%)
Jan 10, 2024
6.600
6.635
6.480
6.610
167,708
+0.01(+0.15%)
Jan 09, 2024
6.680
6.680
6.550
6.600
207,641
-0.11(-1.64%)
Jan 08, 2024
6.690
6.750
6.612
6.710
223,226
+0.02(+0.30%)
Jan 05, 2024
6.670
6.747
6.540
6.690
231,561
+0.04(+0.60%)
Jan 04, 2024
6.850
6.850
6.600
6.650
296,543
-0.22(-3.20%)
Jan 03, 2024
7.040
7.040
6.840
6.870
206,675
-0.13(-1.86%)
Jan 02, 2024
7.060
7.100
6.910
7.000
288,493
-0.09(-1.27%)
Dec 29, 2023
7.150
7.190
7.050
7.090
318,440
+0.00(+0.00%)
Dec 28, 2023
7.070
7.150
7.020
7.090
350,521
+0.01(+0.14%)
Dec 27, 2023
7.090
7.300
7.050
7.080
405,141
+0.02(+0.28%)
Dec 26, 2023
6.910
7.080
6.885
7.060
372,926
+0.15(+2.17%)
Dec 22, 2023
7.090
7.090
6.890
6.910
297,993
-0.08(-1.14%)
Dec 21, 2023
6.910
7.100
6.850
6.990
416,951
+0.18(+2.64%)
Dec 20, 2023
6.830
7.000
6.790
6.810
494,706
+0.01(+0.15%)
Dec 19, 2023
6.740
6.850
6.710
6.800
182,335
+0.05(+0.74%)
Dec 18, 2023
6.750
6.800
6.650
6.750
221,114
+0.10(+1.50%)
Dec 15, 2023
6.850
6.940
6.610
6.650
253,023
-0.20(-2.92%)
Dec 14, 2023
6.920
6.998
6.720
6.850
438,748
+0.13(+1.93%)
Dec 13, 2023
6.730
6.780
6.520
6.720
476,636
-0.04(-0.59%)
Dec 12, 2023
6.490
6.815
6.380
6.760
453,384
+0.24(+3.68%)
Dec 11, 2023
6.750
6.750
6.480
6.520
623,248
-0.18(-2.69%)
Dec 08, 2023
6.510
6.720
6.510
6.700
145,044
+0.17(+2.60%)
Dec 07, 2023
6.590
6.700
6.520
6.530
162,688
-0.01(-0.15%)
Dec 06, 2023
6.690
6.790
6.500
6.540
370,424
-0.11(-1.65%)
Dec 05, 2023
6.590
6.670
6.540
6.650
242,734
+0.07(+1.06%)
Dec 04, 2023
6.600
6.670
6.490
6.580
174,198
-0.04(-0.60%)
Dec 01, 2023
6.500
6.640
6.495
6.620
310,541
+0.10(+1.53%)
Nov 30, 2023
6.490
6.680
6.360
6.520
360,411
+0.07(+1.09%)
Nov 29, 2023
6.380
6.530
6.220
6.450
291,107
+0.09(+1.42%)
Nov 28, 2023
6.600
6.600
6.260
6.360
287,974
-0.18(-2.75%)
Nov 27, 2023
6.700
6.870
6.500
6.540
770,071
+0.04(+0.62%)
Nov 24, 2023
6.410
6.720
6.410
6.500
303,886
+0.11(+1.72%)
Nov 22, 2023
6.550
6.580
6.285
6.390
337,659
-0.18(-2.74%)
Nov 21, 2023
6.800
6.930
6.480
6.570
322,681
-0.23(-3.38%)
Nov 20, 2023
6.780
7.000
6.480
6.800
1,749,032
+0.86(+14.48%)
Nov 17, 2023
5.890
6.000
5.860
5.940
231,367
+0.19(+3.30%)
Nov 16, 2023
5.760
5.850
5.720
5.750
161,776
-0.07(-1.20%)
Nov 15, 2023
6.020
6.030
5.770
5.820
224,801
-0.18(-3.00%)
Nov 14, 2023
5.930
6.040
5.910
6.000
310,100
+0.14(+2.39%)
Nov 13, 2023
6.000
6.050
5.850
5.860
109,646
-0.19(-3.14%)
Nov 10, 2023
6.000
6.125
6.000
6.050
128,444
+0.10(+1.68%)
Nov 09, 2023
5.910
6.190
5.910
5.950
180,584
+0.03(+0.51%)
Nov 08, 2023
6.170
6.190
5.910
5.920
153,062
-0.27(-4.36%)
Nov 07, 2023
6.160
6.285
6.110
6.190
323,443
+0.05(+0.81%)
Nov 06, 2023
6.080
6.170
6.002
6.140
131,875
+0.06(+0.99%)
Nov 03, 2023
5.950
6.170
5.950
6.080
229,522
+0.18(+3.05%)
Nov 02, 2023
5.810
5.990
5.810
5.900
216,546
+0.12(+2.08%)
Nov 01, 2023
5.690
5.840
5.640
5.780
219,730
+0.08(+1.40%)
Oct 31, 2023
5.890
5.920
5.680
5.700
182,865
-0.17(-2.90%)
Oct 30, 2023
6.000
6.070
5.840
5.870
382,746
-0.15(-2.49%)
Oct 27, 2023
6.000
6.040
5.960
6.020
137,773
-0.01(-0.17%)
Oct 26, 2023
6.000
6.160
6.000
6.030
207,413
-0.02(-0.33%)
Oct 25, 2023
5.940
6.200
5.890
6.050
296,977
+0.14(+2.37%)
Oct 24, 2023
5.850
6.050
5.820
5.910
640,948
+0.07(+1.20%)
Oct 23, 2023
6.180
6.210
5.830
5.840
933,085
-0.58(-9.03%)
Oct 20, 2023
6.470
6.480
6.360
6.420
300,124
-0.05(-0.77%)
Oct 19, 2023
6.610
6.720
6.370
6.470
234,583
-0.12(-1.82%)
Oct 18, 2023
6.860
6.867
6.536
6.590
572,138
-0.21(-3.09%)
Oct 17, 2023
6.670
6.820
6.603
6.800
693,512
+0.18(+2.72%)
Oct 16, 2023
6.550
6.640
6.530
6.620
127,464
+0.07(+1.07%)
Oct 13, 2023
6.560
6.690
6.520
6.550
90,250
+0.00(+0.00%)
Oct 12, 2023
6.480
6.620
6.330
6.550
538,464
+0.12(+1.87%)
Oct 11, 2023
6.220
6.440
6.209
6.430
179,066
+0.24(+3.88%)
Oct 10, 2023
6.160
6.240
6.086
6.190
268,205
+0.05(+0.81%)
Oct 09, 2023
6.150
6.240
6.090
6.140
139,235
+0.01(+0.16%)
Oct 06, 2023
5.960
6.170
5.960
6.130
86,132
+0.09(+1.49%)
Oct 05, 2023
6.070
6.118
5.960
6.040
145,226
-0.02(-0.33%)
Oct 04, 2023
5.880
6.090
5.820
6.060
271,678
+0.15(+2.54%)
Oct 03, 2023
5.920
6.019
5.885
5.910
355,330
-0.09(-1.50%)
Oct 02, 2023
6.020
6.040
5.910
6.000
197,441
-0.03(-0.50%)
Sep 29, 2023
6.250
6.310
5.975
6.030
351,183
-0.19(-3.05%)
Sep 28, 2023
6.100
6.230
6.080
6.220
290,881
+0.14(+2.30%)
Sep 27, 2023
5.910
6.130
5.893
6.080
391,527
+0.19(+3.23%)
Sep 26, 2023
5.800
5.951
5.800
5.890
283,586
+0.02(+0.34%)
Sep 25, 2023
5.930
5.941
5.870
5.870
169,831
-0.07(-1.18%)
Sep 22, 2023
5.990
6.030
5.890
5.940
265,893
-0.01(-0.17%)
Sep 21, 2023
6.030
6.122
5.930
5.950
505,531
-0.14(-2.30%)
Sep 20, 2023
6.230
6.230
6.050
6.090
135,494
-0.07(-1.14%)
Sep 19, 2023
6.290
6.310
6.070
6.160
120,023
-0.09(-1.44%)
Sep 18, 2023
5.920
6.265
5.920
6.250
345,577
+0.29(+4.87%)
Sep 15, 2023
6.070
6.080
5.935
5.960
169,309
-0.10(-1.65%)
Sep 14, 2023
6.150
6.150
5.980
6.060
206,589
-0.01(-0.16%)
Sep 13, 2023
6.170
6.170
5.910
6.070
287,398
-0.02(-0.33%)
Sep 12, 2023
5.900
6.090
5.860
6.090
159,833
+0.18(+3.05%)
Sep 11, 2023
5.920
5.980
5.780
5.910
174,322
+0.01(+0.17%)
Sep 08, 2023
5.970
6.025
5.880
5.900
229,179
-0.06(-1.01%)
Sep 07, 2023
6.020
6.090
5.920
5.960
265,539
-0.04(-0.67%)
Sep 06, 2023
6.270
6.289
5.990
6.000
486,985
-0.27(-4.31%)
Sep 05, 2023
6.420
6.420
6.219
6.270
295,486
-0.19(-2.94%)
Sep 01, 2023
6.660
6.685
6.460
6.460
193,951
-0.21(-3.15%)
Aug 31, 2023
6.670
6.780
6.455
6.670
486,762
-0.01(-0.15%)
Aug 30, 2023
6.750
7.050
6.570
6.680
1,251,519
+0.02(+0.30%)
Aug 29, 2023
6.590
6.699
6.560
6.660
333,078
+0.08(+1.22%)
Aug 28, 2023
6.500
6.650
6.480
6.580
186,279
+0.08(+1.23%)
Aug 25, 2023
6.430
6.528
6.320
6.500
124,726
+0.03(+0.46%)
Aug 24, 2023
6.510
6.550
6.420
6.470
113,785
-0.05(-0.77%)
Aug 23, 2023
6.500
6.640
6.380
6.520
353,273
+0.05(+0.77%)
Aug 22, 2023
6.380
6.490
6.310
6.470
188,256
+0.12(+1.89%)
Aug 21, 2023
6.430
6.500
6.270
6.350
134,094
-0.10(-1.55%)
Aug 18, 2023
6.270
6.480
6.270
6.450
209,649
+0.19(+3.04%)
Aug 17, 2023
6.270
6.450
6.230
6.260
276,615
+0.05(+0.81%)
Aug 16, 2023
6.110
6.339
6.010
6.210
428,681
+0.09(+1.47%)
Aug 15, 2023
6.150
6.305
6.110
6.120
344,650
-0.14(-2.24%)
Aug 14, 2023
6.500
6.620
5.910
6.260
588,090
-0.31(-4.72%)
Aug 11, 2023
6.430
6.640
6.370
6.570
228,828
+0.21(+3.30%)
Aug 10, 2023
6.600
6.640
6.340
6.360
297,626
-0.13(-2.00%)
Aug 09, 2023
6.740
6.740
6.460
6.490
259,874
-0.16(-2.41%)
Aug 08, 2023
6.400
6.660
6.330
6.650
338,938
+0.18(+2.78%)
Aug 07, 2023
6.510
6.570
6.390
6.470
209,522
-0.05(-0.77%)
Aug 04, 2023
6.510
6.600
6.470
6.520
97,062
+0.04(+0.62%)
Aug 03, 2023
6.310
6.530
6.260
6.480
279,028
+0.15(+2.37%)
Aug 02, 2023
6.540
6.610
6.315
6.330
218,292
-0.23(-3.51%)
Aug 01, 2023
6.590
6.679
6.510
6.560
144,669
-0.10(-1.50%)
Jul 31, 2023
6.680
6.800
6.580
6.660
152,337
+0.01(+0.15%)
Jul 28, 2023
6.660
6.750
6.600
6.650
129,108
+0.02(+0.30%)
Jul 27, 2023
6.900
6.970
6.615
6.630
295,670
-0.26(-3.77%)
Jul 26, 2023
6.870
7.067
6.800
6.890
166,300
+0.04(+0.58%)
Jul 25, 2023
6.980
7.078
6.850
6.850
169,822
-0.14(-2.00%)
Jul 24, 2023
6.830
7.045
6.820
6.990
462,381
+0.22(+3.25%)
Jul 21, 2023
6.630
6.815
6.550
6.770
279,173
+0.14(+2.11%)
Jul 20, 2023
6.700
6.760
6.600
6.630
188,395
-0.04(-0.60%)
Jul 19, 2023
6.760
6.855
6.620
6.670
278,615
-0.09(-1.33%)
Jul 18, 2023
6.720
6.830
6.720
6.760
403,881
+0.02(+0.30%)
Jul 17, 2023
6.700
6.835
6.700
6.740
410,893
-0.01(-0.15%)
Jul 14, 2023
7.150
7.230
6.720
6.750
336,657
-0.31(-4.39%)
Jul 13, 2023
6.810
7.170
6.810
7.060
1,438,115
+0.26(+3.82%)
Jul 12, 2023
6.780
6.850
6.770
6.800
160,865
+0.05(+0.74%)
Jul 11, 2023
6.700
6.810
6.660
6.750
189,350
+0.02(+0.30%)
Jul 10, 2023
6.720
6.830
6.680
6.730
282,421
+0.01(+0.15%)
Jul 07, 2023
6.800
6.855
6.690
6.720
321,729
-0.10(-1.47%)
Jul 06, 2023
6.850
6.890
6.680
6.820
414,515
-0.11(-1.59%)
Jul 05, 2023
6.800
7.030
6.740
6.930
550,615
+0.11(+1.61%)
Jul 03, 2023
6.860
6.980
6.780
6.820
129,812
+0.02(+0.29%)
Jun 30, 2023
6.880
6.920
6.640
6.800
647,814
-0.04(-0.66%)
Jun 29, 2023
6.648
6.854
6.608
6.845
886,420
+0.15(+2.24%)
Jun 28, 2023
6.648
6.779
6.639
6.695
1,069,919
+0.04(+0.56%)
Jun 27, 2023
6.507
6.695
6.432
6.657
533,381
+0.28(+4.41%)
Jun 26, 2023
6.245
6.545
6.235
6.376
511,345
+0.14(+2.26%)
Jun 23, 2023
6.282
6.395
6.189
6.235
269,526
-0.08(-1.19%)
Jun 22, 2023
6.601
6.639
6.292
6.310
415,941
-0.32(-4.81%)
Jun 21, 2023
6.376
6.686
6.376
6.629
946,528
+0.22(+3.36%)
Jun 20, 2023
6.142
6.414
6.142
6.414
578,099
+0.29(+4.75%)
Jun 16, 2023
6.020
6.207
6.020
6.123
599,486
+0.10(+1.71%)
Jun 15, 2023
5.907
6.095
5.903
6.020
986,989
+0.11(+1.90%)
Jun 14, 2023
6.001
6.020
5.870
5.907
158,921
-0.04(-0.63%)
Jun 13, 2023
6.076
6.130
5.917
5.945
154,082
-0.10(-1.71%)
Jun 12, 2023
6.057
6.179
6.027
6.048
182,236
-0.08(-1.38%)
Jun 09, 2023
6.151
6.273
6.085
6.132
169,354
-0.02(-0.30%)
Jun 08, 2023
6.189
6.245
6.070
6.151
180,170
-0.03(-0.46%)
Jun 07, 2023
6.254
6.357
6.123
6.179
286,669
+0.01(+0.15%)
Jun 06, 2023
5.992
6.235
5.992
6.170
473,201
+0.20(+3.30%)
Jun 05, 2023
5.917
6.076
5.879
5.973
426,567
+0.06(+0.95%)
Jun 02, 2023
6.029
6.142
5.880
5.917
79,085
-0.04(-0.63%)
Jun 01, 2023
5.720
6.010
5.718
5.954
245,338
+0.21(+3.59%)
May 31, 2023
5.729
5.785
5.673
5.748
127,657
+0.02(+0.33%)
May 30, 2023
5.729
5.785
5.645
5.729
213,271
+0.00(+0.00%)
May 26, 2023
5.748
5.846
5.710
5.729
68,536
-0.02(-0.33%)
May 25, 2023
5.898
5.964
5.748
5.748
55,143
-0.16(-2.70%)
May 24, 2023
5.926
5.973
5.823
5.907
119,389
-0.01(-0.16%)
May 23, 2023
5.832
6.001
5.823
5.917
249,895
+0.06(+0.96%)
May 22, 2023
5.748
5.898
5.748
5.860
84,774
+0.11(+1.96%)
May 19, 2023
5.795
5.804
5.654
5.748
78,825
+0.00(+0.00%)
May 18, 2023
5.832
5.870
5.701
5.748
122,646
-0.12(-2.08%)
May 17, 2023
5.954
6.029
5.804
5.870
415,132
-0.01(-0.16%)
May 16, 2023
5.832
6.010
5.796
5.879
144,470
-0.01(-0.16%)
May 15, 2023
6.001
6.029
5.785
5.889
164,409
-0.01(-0.16%)
May 12, 2023
5.635
5.964
5.635
5.898
180,307
-0.11(-1.87%)
May 11, 2023
5.917
6.189
5.767
6.010
272,987
+0.07(+1.10%)
May 10, 2023
6.001
6.001
5.832
5.945
86,211
-0.06(-0.94%)
May 09, 2023
5.926
6.085
5.898
6.001
54,724
+0.04(+0.63%)
May 08, 2023
6.020
6.040
5.832
5.964
67,965
+0.01(+0.16%)
May 05, 2023
5.738
6.057
5.635
5.954
104,193
+0.32(+5.66%)
May 04, 2023
5.692
5.776
5.626
5.635
117,791
-0.05(-0.83%)
May 03, 2023
5.645
5.814
5.504
5.682
236,502
+0.06(+1.00%)
May 02, 2023
5.692
5.710
5.542
5.626
159,297
-0.09(-1.64%)
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.