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
Aimia Inc
(TSX:
AIM
)
2.350
-0.010 (-0.42%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 1, 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
2.300
2.370
2.300
2.360
66,213
+0.00(+0.00%)
Apr 29, 2024
2.310
2.360
2.300
2.360
2,281
+0.00(+0.00%)
Apr 26, 2024
2.330
2.380
2.330
2.360
16,200
+0.03(+1.29%)
Apr 25, 2024
2.350
2.350
2.310
2.330
9,162
-0.02(-0.85%)
Apr 24, 2024
2.300
2.350
2.280
2.350
39,800
+0.02(+0.86%)
Apr 23, 2024
2.320
2.380
2.250
2.330
47,498
+0.00(+0.00%)
Apr 22, 2024
2.330
2.390
2.320
2.330
31,800
-0.09(-3.72%)
Apr 19, 2024
2.300
2.420
2.300
2.420
24,034
+0.12(+5.22%)
Apr 18, 2024
2.350
2.350
2.280
2.300
23,098
-0.02(-0.86%)
Apr 17, 2024
2.330
2.380
2.310
2.320
38,662
-0.07(-2.93%)
Apr 16, 2024
2.420
2.420
2.310
2.390
62,648
-0.06(-2.45%)
Apr 15, 2024
2.470
2.510
2.430
2.450
14,300
+0.01(+0.41%)
Apr 12, 2024
2.510
2.510
2.440
2.440
9,841
-0.07(-2.79%)
Apr 11, 2024
2.520
2.550
2.500
2.510
2,899
-0.01(-0.40%)
Apr 10, 2024
2.560
2.560
2.500
2.520
6,000
-0.04(-1.56%)
Apr 09, 2024
2.540
2.560
2.540
2.560
6,650
+0.05(+1.99%)
Apr 08, 2024
2.510
2.560
2.510
2.510
20,187
-0.02(-0.79%)
Apr 05, 2024
2.650
2.650
2.510
2.530
6,136
+0.01(+0.40%)
Apr 04, 2024
2.500
2.550
2.500
2.520
8,400
+0.04(+1.61%)
Apr 03, 2024
2.420
2.500
2.420
2.480
53,509
+0.03(+1.22%)
Apr 02, 2024
2.490
2.560
2.430
2.450
29,381
-0.13(-5.04%)
Apr 01, 2024
2.600
2.610
2.580
2.580
39,113
+0.02(+0.78%)
Mar 28, 2024
2.560
0
-0.05(-1.92%)
Mar 27, 2024
2.620
2.650
2.600
2.610
18,431
-0.04(-1.51%)
Mar 26, 2024
2.660
2.660
2.610
2.650
65,870
-0.05(-1.85%)
Mar 25, 2024
2.760
2.760
2.680
2.700
33,070
+0.00(+0.00%)
Mar 22, 2024
2.720
2.740
2.680
2.700
27,980
-0.01(-0.37%)
Mar 21, 2024
2.800
2.800
2.700
2.710
10,176
-0.02(-0.73%)
Mar 20, 2024
2.770
2.770
2.700
2.730
7,400
+0.07(+2.63%)
Mar 19, 2024
2.600
2.720
2.600
2.660
15,475
-0.05(-1.85%)
Mar 18, 2024
2.740
2.760
2.680
2.710
12,260
-0.03(-1.09%)
Mar 15, 2024
2.830
2.880
2.740
2.740
72,262
-0.17(-5.84%)
Mar 13, 2024
2.910
71
+0.06(+2.11%)
Mar 12, 2024
2.910
2.920
2.830
2.850
63,950
-0.05(-1.72%)
Mar 11, 2024
2.980
2.980
2.840
2.900
97,450
-0.01(-0.34%)
Mar 08, 2024
2.950
2.980
2.910
2.910
39,715
-0.06(-2.02%)
Mar 07, 2024
2.970
3.000
2.960
2.970
6,500
-0.02(-0.67%)
Mar 06, 2024
3.070
3.070
2.980
2.990
34,794
-0.06(-1.97%)
Mar 05, 2024
3.040
3.050
3.020
3.050
13,312
+0.00(+0.00%)
Mar 04, 2024
3.060
3.080
3.050
3.050
9,225
-0.02(-0.65%)
Mar 01, 2024
3.060
3.100
3.060
3.070
15,297
+0.03(+0.99%)
Feb 29, 2024
3.060
3.060
3.040
3.040
3,019
-0.02(-0.65%)
Feb 28, 2024
3.080
3.080
3.050
3.060
1,353
+0.02(+0.66%)
Feb 27, 2024
3.070
3.110
3.010
3.040
273,981
-0.02(-0.65%)
Feb 26, 2024
3.120
3.120
3.060
3.060
38,924
-0.04(-1.29%)
Feb 23, 2024
3.170
3.190
3.100
3.100
25,272
-0.09(-2.82%)
Feb 22, 2024
3.160
3.210
3.100
3.190
31,840
-0.01(-0.31%)
Feb 21, 2024
3.230
3.230
3.180
3.200
17,100
-0.02(-0.62%)
Feb 20, 2024
3.190
3.290
3.180
3.220
69,225
+0.03(+0.94%)
Feb 16, 2024
3.190
0
-0.15(-4.49%)
Feb 15, 2024
3.420
3.420
3.340
3.340
25,642
-0.06(-1.76%)
Feb 14, 2024
3.450
3.490
3.390
3.400
82,543
+0.01(+0.29%)
Feb 13, 2024
3.410
3.520
3.330
3.390
15,525
-0.04(-1.17%)
Feb 12, 2024
3.330
3.470
3.330
3.430
76,265
-0.02(-0.58%)
Feb 09, 2024
3.420
3.500
3.420
3.450
11,800
+0.05(+1.47%)
Feb 08, 2024
3.340
3.440
3.340
3.400
51,954
-0.07(-2.02%)
Feb 07, 2024
3.400
3.480
3.400
3.470
24,674
+0.08(+2.36%)
Feb 06, 2024
3.330
3.420
3.330
3.390
233,670
+0.05(+1.50%)
Feb 05, 2024
3.370
3.390
3.340
3.340
6,220
-0.01(-0.30%)
Feb 02, 2024
3.400
3.400
3.350
3.350
15,066
-0.05(-1.47%)
Feb 01, 2024
3.310
3.400
3.310
3.400
32,460
+0.10(+3.03%)
Jan 31, 2024
3.300
3.310
3.300
3.300
7,600
+0.00(+0.00%)
Jan 30, 2024
3.330
3.330
3.300
3.300
22,520
-0.03(-0.90%)
Jan 29, 2024
3.380
3.380
3.300
3.330
31,260
+0.01(+0.30%)
Jan 26, 2024
3.230
3.330
3.230
3.320
17,924
+0.10(+3.11%)
Jan 25, 2024
3.150
3.300
3.150
3.220
13,673
+0.09(+2.88%)
Jan 24, 2024
3.150
3.200
3.110
3.130
16,377
-0.05(-1.57%)
Jan 23, 2024
3.150
3.210
3.130
3.180
20,734
-0.03(-0.93%)
Jan 22, 2024
3.160
3.210
3.150
3.210
16,104
+0.02(+0.63%)
Jan 19, 2024
3.050
3.220
3.050
3.190
88,723
+0.18(+5.98%)
Jan 18, 2024
3.150
3.150
2.980
3.010
17,975
-0.16(-5.05%)
Jan 17, 2024
3.330
3.330
3.150
3.170
29,674
-0.18(-5.37%)
Jan 16, 2024
3.360
3.400
3.190
3.350
20,300
-0.01(-0.30%)
Jan 15, 2024
3.350
3.390
3.310
3.360
8,700
+0.09(+2.75%)
Jan 12, 2024
3.280
3.360
3.250
3.270
25,800
+0.00(+0.00%)
Jan 11, 2024
3.230
3.280
3.180
3.270
45,300
+0.04(+1.24%)
Jan 10, 2024
3.210
3.300
3.210
3.230
21,658
-0.03(-0.92%)
Jan 09, 2024
3.180
3.290
3.180
3.260
53,855
+0.06(+1.87%)
Jan 08, 2024
3.150
3.200
3.150
3.200
5,511
+0.05(+1.59%)
Jan 05, 2024
3.120
3.170
3.110
3.150
7,200
+0.04(+1.29%)
Jan 04, 2024
3.040
3.110
3.040
3.110
14,696
+0.06(+1.97%)
Jan 03, 2024
3.080
3.090
3.030
3.050
8,900
+0.02(+0.66%)
Jan 02, 2024
3.130
3.130
2.990
3.030
64,372
-0.10(-3.19%)
Dec 29, 2023
3.130
0
+0.06(+1.95%)
Dec 28, 2023
3.090
3.100
3.020
3.070
18,529
-0.01(-0.32%)
Dec 27, 2023
3.040
3.160
3.040
3.080
32,050
-0.01(-0.32%)
Dec 22, 2023
3.090
0
+0.04(+1.31%)
Dec 21, 2023
3.070
3.130
3.020
3.050
18,809
-0.06(-1.93%)
Dec 20, 2023
3.100
3.170
3.090
3.110
9,200
+0.02(+0.65%)
Dec 19, 2023
3.040
3.100
3.020
3.090
22,074
+0.01(+0.32%)
Dec 18, 2023
3.120
3.200
3.000
3.080
62,925
-0.07(-2.22%)
Dec 15, 2023
2.980
3.220
2.940
3.150
614,105
+0.11(+3.62%)
Dec 14, 2023
3.010
3.050
2.890
3.040
191,265
+0.04(+1.33%)
Dec 13, 2023
2.850
3.010
2.850
3.000
283,585
+0.12(+4.17%)
Dec 12, 2023
2.920
2.940
2.830
2.880
90,771
-0.03(-1.03%)
Dec 11, 2023
2.860
2.920
2.820
2.910
45,839
+0.02(+0.69%)
Dec 08, 2023
2.960
3.000
2.860
2.890
137,044
-0.05(-1.70%)
Dec 07, 2023
2.990
3.000
2.860
2.940
105,662
-0.03(-1.01%)
Dec 06, 2023
2.930
3.030
2.880
2.970
22,520
+0.03(+1.02%)
Dec 05, 2023
3.010
3.030
2.920
2.940
24,666
-0.06(-2.00%)
Dec 04, 2023
2.980
3.040
2.960
3.000
19,323
+0.00(+0.00%)
Dec 01, 2023
3.000
3.050
2.980
3.000
43,177
+0.02(+0.67%)
Nov 30, 2023
2.920
2.980
2.910
2.980
25,920
+0.08(+2.76%)
Nov 29, 2023
2.960
2.960
2.900
2.900
71,417
-0.04(-1.36%)
Nov 28, 2023
2.870
2.950
2.870
2.940
25,100
+0.08(+2.80%)
Nov 27, 2023
2.900
2.900
2.810
2.860
19,148
-0.06(-2.05%)
Nov 24, 2023
2.880
2.960
2.870
2.920
32,853
+0.03(+1.04%)
Nov 23, 2023
2.930
2.930
2.820
2.890
30,899
-0.02(-0.69%)
Nov 22, 2023
2.860
2.910
2.800
2.910
44,054
+0.06(+2.11%)
Nov 21, 2023
3.000
3.000
2.830
2.850
51,763
-0.13(-4.36%)
Nov 20, 2023
2.970
3.020
2.930
2.980
47,972
+0.00(+0.00%)
Nov 17, 2023
2.970
3.020
2.900
2.980
64,509
+0.07(+2.41%)
Nov 16, 2023
2.780
2.980
2.740
2.910
317,784
+0.11(+3.93%)
Nov 15, 2023
2.920
2.920
2.780
2.800
62,217
-0.10(-3.45%)
Nov 14, 2023
2.930
2.940
2.850
2.900
62,291
-0.03(-1.02%)
Nov 13, 2023
2.940
2.990
2.850
2.930
47,694
-0.04(-1.35%)
Nov 10, 2023
2.970
3.020
2.950
2.970
40,689
-0.03(-1.00%)
Nov 09, 2023
3.070
3.070
2.950
3.000
56,239
-0.05(-1.64%)
Nov 08, 2023
3.150
3.150
3.000
3.050
44,692
-0.05(-1.61%)
Nov 07, 2023
3.190
3.190
3.100
3.100
41,967
-0.08(-2.52%)
Nov 06, 2023
3.200
3.200
3.150
3.180
41,000
-0.01(-0.31%)
Nov 03, 2023
3.150
3.200
3.140
3.190
21,010
+0.02(+0.63%)
Nov 02, 2023
3.220
3.260
3.170
3.170
21,204
-0.02(-0.63%)
Nov 01, 2023
3.190
3.240
3.190
3.190
45,779
-0.02(-0.62%)
Oct 31, 2023
3.250
3.260
3.190
3.210
35,031
-0.01(-0.31%)
Oct 30, 2023
3.140
3.250
3.140
3.220
26,625
+0.04(+1.26%)
Oct 27, 2023
3.180
3.240
3.110
3.180
45,660
-0.01(-0.31%)
Oct 26, 2023
3.120
3.330
3.120
3.190
132,954
-0.09(-2.74%)
Oct 25, 2023
3.260
3.320
3.250
3.280
106,132
-0.04(-1.20%)
Oct 24, 2023
3.410
3.430
3.280
3.320
56,857
-0.10(-2.92%)
Oct 23, 2023
3.410
3.450
3.410
3.420
50,371
-0.04(-1.16%)
Oct 20, 2023
3.530
3.530
3.420
3.460
198,905
-0.03(-0.86%)
Oct 19, 2023
3.480
3.510
3.440
3.490
141,855
+0.05(+1.45%)
Oct 18, 2023
3.450
3.470
3.440
3.440
44,776
-0.01(-0.29%)
Oct 17, 2023
3.390
3.480
3.390
3.450
30,059
-0.01(-0.29%)
Oct 16, 2023
3.370
3.470
3.370
3.460
48,090
+0.01(+0.29%)
Oct 13, 2023
3.520
3.530
3.360
3.450
438,302
-0.07(-1.99%)
Oct 12, 2023
3.450
3.560
3.450
3.520
224,762
+0.07(+2.03%)
Oct 11, 2023
3.320
3.490
3.320
3.450
126,958
+0.02(+0.58%)
Oct 10, 2023
3.500
3.520
3.310
3.430
159,799
-0.11(-3.11%)
Oct 06, 2023
3.540
0
-0.05(-1.39%)
Oct 05, 2023
3.570
3.620
3.510
3.590
251,527
+0.08(+2.28%)
Oct 04, 2023
3.410
3.540
3.350
3.510
356,361
+0.44(+14.33%)
Oct 03, 2023
3.060
3.180
3.010
3.070
44,926
+0.02(+0.66%)
Oct 02, 2023
3.030
3.110
3.010
3.050
77,224
-0.03(-0.97%)
Sep 29, 2023
2.920
3.100
2.890
3.080
79,415
+0.16(+5.48%)
Sep 28, 2023
2.900
2.940
2.900
2.920
33,544
-0.01(-0.34%)
Sep 27, 2023
2.890
2.950
2.890
2.930
28,026
+0.04(+1.38%)
Sep 26, 2023
2.890
2.940
2.850
2.890
74,228
-0.01(-0.34%)
Sep 25, 2023
2.790
2.920
2.900
2.900
7,902
-0.01(-0.34%)
Sep 22, 2023
2.820
2.970
2.820
2.910
44,440
+0.01(+0.34%)
Sep 21, 2023
2.950
3.020
2.890
2.900
28,475
-0.10(-3.33%)
Sep 20, 2023
2.940
3.000
2.930
3.000
56,990
+0.09(+3.09%)
Sep 19, 2023
2.770
2.920
2.770
2.910
78,875
+0.02(+0.69%)
Sep 18, 2023
2.950
2.980
2.800
2.890
64,584
-0.07(-2.36%)
Sep 15, 2023
2.920
3.000
2.870
2.960
60,931
-0.03(-1.00%)
Sep 14, 2023
3.060
3.060
2.950
2.990
30,230
-0.07(-2.29%)
Sep 13, 2023
3.060
3.060
3.000
3.060
36,039
+0.04(+1.32%)
Sep 12, 2023
3.060
3.070
2.990
3.020
25,346
-0.01(-0.33%)
Sep 11, 2023
3.020
3.050
2.990
3.030
29,454
+0.00(+0.00%)
Sep 08, 2023
3.080
3.080
3.010
3.030
40,684
+0.00(+0.00%)
Sep 07, 2023
3.110
3.120
2.980
3.030
95,895
-0.08(-2.57%)
Sep 06, 2023
3.110
3.110
3.090
3.110
9,839
-0.02(-0.64%)
Sep 05, 2023
3.220
3.220
3.100
3.130
62,085
-0.05(-1.57%)
Sep 01, 2023
3.180
0
-0.06(-1.85%)
Aug 31, 2023
3.100
3.250
3.100
3.240
64,202
+0.11(+3.51%)
Aug 30, 2023
3.140
3.150
3.100
3.130
23,468
-0.01(-0.32%)
Aug 29, 2023
3.230
3.230
3.110
3.140
26,950
+0.00(+0.00%)
Aug 28, 2023
3.200
3.260
3.100
3.140
47,722
-0.10(-3.09%)
Aug 25, 2023
3.210
3.280
3.200
3.240
27,234
+0.04(+1.25%)
Aug 24, 2023
3.200
3.240
3.200
3.200
4,851
-0.01(-0.31%)
Aug 23, 2023
3.220
3.310
3.200
3.210
154,963
+0.11(+3.55%)
Aug 22, 2023
3.150
3.270
3.070
3.100
132,083
-0.06(-1.90%)
Aug 21, 2023
3.160
3.260
3.050
3.160
109,945
-0.05(-1.56%)
Aug 18, 2023
3.150
3.260
3.150
3.210
71,850
+0.04(+1.26%)
Aug 17, 2023
3.240
3.240
3.160
3.170
27,900
-0.05(-1.55%)
Aug 16, 2023
3.210
3.270
3.210
3.220
98,626
-0.04(-1.23%)
Aug 15, 2023
3.230
3.280
3.140
3.260
17,491
+0.03(+0.93%)
Aug 14, 2023
3.210
3.270
3.200
3.230
39,786
-0.01(-0.31%)
Aug 11, 2023
3.220
3.260
3.220
3.240
87,821
+0.04(+1.25%)
Aug 10, 2023
3.290
3.290
3.200
3.200
30,455
-0.04(-1.23%)
Aug 09, 2023
3.210
3.250
3.140
3.240
68,049
+0.03(+0.93%)
Aug 08, 2023
3.230
3.240
3.140
3.210
54,336
+0.01(+0.31%)
Aug 04, 2023
3.200
0
+0.00(+0.00%)
Aug 03, 2023
3.210
3.220
3.190
3.200
31,596
-0.03(-0.93%)
Aug 02, 2023
3.250
3.260
3.180
3.230
39,669
+0.02(+0.62%)
Aug 01, 2023
3.280
3.280
3.200
3.210
46,740
-0.12(-3.60%)
Jul 31, 2023
3.310
3.340
3.250
3.330
47,738
+0.01(+0.30%)
Jul 28, 2023
3.330
3.330
3.260
3.320
41,243
+0.01(+0.30%)
Jul 27, 2023
3.360
3.360
3.310
3.310
13,607
-0.03(-0.90%)
Jul 26, 2023
3.370
3.420
3.340
3.340
22,744
-0.06(-1.76%)
Jul 25, 2023
3.420
3.460
3.360
3.400
206,055
-0.05(-1.45%)
Jul 24, 2023
3.470
3.550
3.450
3.450
15,394
-0.10(-2.82%)
Jul 21, 2023
3.550
3.580
3.510
3.550
30,452
+0.01(+0.28%)
Jul 20, 2023
3.560
3.560
3.530
3.540
11,607
-0.02(-0.56%)
Jul 19, 2023
3.560
3.560
3.530
3.560
23,118
+0.00(+0.00%)
Jul 18, 2023
3.570
3.570
3.400
3.560
23,794
-0.01(-0.28%)
Jul 17, 2023
3.560
3.580
3.490
3.570
9,597
+0.04(+1.13%)
Jul 14, 2023
3.620
3.620
3.520
3.530
37,808
+0.01(+0.28%)
Jul 13, 2023
3.370
3.540
3.340
3.520
67,405
+0.18(+5.39%)
Jul 12, 2023
3.390
3.390
3.320
3.340
16,257
+0.00(+0.00%)
Jul 11, 2023
3.360
3.370
3.300
3.340
49,091
+0.01(+0.30%)
Jul 10, 2023
3.340
3.340
3.240
3.330
45,973
-0.02(-0.60%)
Jul 07, 2023
3.310
3.380
3.240
3.350
71,833
+0.09(+2.76%)
Jul 06, 2023
3.260
3.360
3.210
3.260
93,620
-0.03(-0.91%)
Jul 05, 2023
3.260
3.320
3.220
3.290
42,981
+0.01(+0.30%)
Jul 04, 2023
3.290
3.300
3.240
3.280
77,232
-0.02(-0.61%)
Jun 30, 2023
3.300
0
+0.00(+0.00%)
Jun 29, 2023
3.290
3.350
3.260
3.300
48,029
-0.03(-0.90%)
Jun 28, 2023
3.300
3.330
3.170
3.330
120,016
+0.00(+0.00%)
Jun 27, 2023
3.350
3.370
3.300
3.330
25,014
+0.02(+0.60%)
Jun 26, 2023
3.350
3.350
3.310
3.310
17,005
-0.07(-2.07%)
Jun 23, 2023
3.380
3.380
3.300
3.380
39,712
+0.00(+0.00%)
Jun 22, 2023
3.380
3.480
3.300
3.380
51,568
-0.02(-0.59%)
Jun 21, 2023
3.480
3.480
3.380
3.400
7,698
-0.07(-2.02%)
Jun 20, 2023
3.520
3.520
3.430
3.470
66,832
+0.03(+0.87%)
Jun 19, 2023
3.360
3.440
3.360
3.440
1,585
+0.04(+1.18%)
Jun 16, 2023
3.420
3.440
3.380
3.400
37,565
-0.02(-0.58%)
Jun 15, 2023
3.390
3.450
3.370
3.420
37,901
-0.08(-2.29%)
May 08, 2023
3.380
3.510
3.380
3.500
178,169
+0.11(+3.24%)
May 05, 2023
3.280
3.420
3.270
3.390
91,219
+0.09(+2.73%)
May 04, 2023
3.260
3.320
3.230
3.300
74,884
+0.00(+0.00%)
May 03, 2023
3.480
3.480
3.300
3.300
54,426
-0.19(-5.44%)
May 02, 2023
3.500
3.530
3.450
3.490
87,760
-0.03(-0.85%)
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.