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
Unisys Corp
(NY:
UIS
)
4.990
+0.100 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024
4.900
5.000
4.780
4.990
690,335
+0.10(+2.04%)
May 09, 2024
4.960
5.015
4.870
4.890
789,504
-0.06(-1.21%)
May 08, 2024
5.050
5.160
4.825
4.950
853,831
-0.42(-7.82%)
May 07, 2024
5.380
5.440
5.295
5.370
563,460
-0.01(-0.19%)
May 06, 2024
5.160
5.400
5.125
5.380
716,695
+0.30(+5.91%)
May 03, 2024
5.370
5.480
5.050
5.080
666,614
-0.16(-3.05%)
May 02, 2024
5.280
5.285
5.135
5.240
560,999
+0.03(+0.58%)
May 01, 2024
5.470
5.541
5.210
5.210
437,865
-0.22(-4.05%)
Apr 30, 2024
5.390
5.515
5.330
5.430
722,074
+0.00(+0.00%)
Apr 29, 2024
5.550
5.620
5.415
5.430
396,089
-0.03(-0.55%)
Apr 26, 2024
5.490
5.585
5.450
5.460
318,397
+0.00(+0.00%)
Apr 25, 2024
5.440
5.560
5.285
5.460
477,037
-0.08(-1.44%)
Apr 24, 2024
5.480
5.580
5.390
5.540
623,993
+0.06(+1.09%)
Apr 23, 2024
5.570
5.690
5.480
5.480
390,971
-0.06(-1.08%)
Apr 22, 2024
5.580
5.630
5.380
5.540
853,706
+0.06(+1.09%)
Apr 19, 2024
5.440
5.530
5.360
5.480
557,512
-0.01(-0.18%)
Apr 18, 2024
5.500
5.650
5.405
5.490
546,553
-0.04(-0.72%)
Apr 17, 2024
5.500
5.670
5.387
5.530
717,291
+0.15(+2.79%)
Apr 16, 2024
5.450
5.480
5.300
5.380
715,135
-0.10(-1.82%)
Apr 15, 2024
5.660
5.755
5.470
5.480
615,298
-0.13(-2.32%)
Apr 12, 2024
5.610
5.660
5.500
5.610
619,067
-0.02(-0.36%)
Apr 11, 2024
5.650
5.700
5.555
5.630
452,494
+0.01(+0.18%)
Apr 10, 2024
5.460
5.640
5.420
5.620
445,685
-0.03(-0.53%)
Apr 09, 2024
5.650
5.775
5.545
5.650
384,782
+0.02(+0.36%)
Apr 08, 2024
5.580
5.739
5.540
5.630
436,412
+0.14(+2.55%)
Apr 05, 2024
5.390
5.510
5.310
5.490
416,381
+0.09(+1.67%)
Apr 04, 2024
5.590
5.670
5.360
5.400
548,498
-0.09(-1.64%)
Apr 03, 2024
5.500
5.715
5.440
5.490
712,774
-0.01(-0.18%)
Apr 02, 2024
5.300
5.550
5.160
5.500
578,855
+0.07(+1.29%)
Apr 01, 2024
5.090
5.450
5.050
5.430
822,113
+0.52(+10.59%)
Mar 28, 2024
5.050
5.210
4.880
4.910
822,750
-0.13(-2.58%)
Mar 27, 2024
5.030
5.150
5.000
5.040
690,804
+0.06(+1.20%)
Mar 26, 2024
5.030
5.060
4.955
4.980
448,011
+0.02(+0.40%)
Mar 25, 2024
5.010
5.105
4.950
4.960
365,940
+0.01(+0.20%)
Mar 22, 2024
5.120
5.140
4.835
4.950
585,356
-0.17(-3.32%)
Mar 21, 2024
5.100
5.180
5.010
5.120
723,453
+0.04(+0.79%)
Mar 20, 2024
4.880
5.080
4.852
5.080
572,438
+0.18(+3.67%)
Mar 19, 2024
4.800
4.970
4.790
4.900
423,066
+0.05(+1.03%)
Mar 18, 2024
4.880
4.930
4.765
4.850
559,321
-0.01(-0.21%)
Mar 15, 2024
4.830
4.930
4.810
4.860
887,667
+0.00(+0.00%)
Mar 14, 2024
4.980
5.000
4.753
4.860
622,283
-0.15(-2.99%)
Mar 13, 2024
5.090
5.210
4.990
5.010
617,896
-0.10(-1.96%)
Mar 12, 2024
5.200
5.200
5.080
5.110
252,071
-0.07(-1.35%)
Mar 11, 2024
5.320
5.330
5.160
5.180
279,931
-0.17(-3.18%)
Mar 08, 2024
5.390
5.500
5.265
5.350
406,121
+0.05(+0.94%)
Mar 07, 2024
5.250
5.340
5.220
5.300
352,652
+0.14(+2.71%)
Mar 06, 2024
5.300
5.300
5.080
5.160
517,244
+0.01(+0.19%)
Mar 05, 2024
5.160
5.330
5.130
5.150
642,281
-0.14(-2.65%)
Mar 04, 2024
5.100
5.490
5.100
5.290
841,623
+0.24(+4.75%)
Mar 01, 2024
5.190
5.240
4.995
5.050
655,451
-0.14(-2.70%)
Feb 29, 2024
5.390
5.540
5.160
5.190
913,384
-0.09(-1.70%)
Feb 28, 2024
5.510
5.600
5.280
5.280
1,141,813
-0.35(-6.22%)
Feb 27, 2024
5.590
5.900
5.570
5.630
916,329
+0.08(+1.44%)
Feb 26, 2024
5.210
5.665
5.170
5.550
957,106
+0.30(+5.71%)
Feb 23, 2024
5.110
5.380
4.970
5.250
1,201,633
+0.26(+5.21%)
Feb 22, 2024
5.290
5.300
4.890
4.990
2,255,204
-0.18(-3.48%)
Feb 21, 2024
7.700
7.705
5.000
5.170
3,639,466
-2.63(-33.72%)
Feb 20, 2024
7.890
8.020
7.572
7.800
1,022,464
-0.17(-2.13%)
Feb 16, 2024
7.920
8.120
7.760
7.970
854,757
-0.08(-0.99%)
Feb 15, 2024
7.650
8.100
7.650
8.050
904,878
+0.46(+6.06%)
Feb 14, 2024
7.210
7.630
7.150
7.590
730,291
+0.60(+8.58%)
Feb 13, 2024
6.740
7.000
6.720
6.990
816,060
-0.17(-2.37%)
Feb 12, 2024
7.080
7.235
7.030
7.160
594,700
+0.08(+1.13%)
Feb 09, 2024
7.030
7.130
6.960
7.080
419,002
+0.16(+2.31%)
Feb 08, 2024
6.620
7.050
6.590
6.920
567,663
+0.29(+4.37%)
Feb 07, 2024
6.630
6.705
6.470
6.630
465,280
-0.04(-0.60%)
Feb 06, 2024
6.520
6.710
6.430
6.670
523,042
+0.17(+2.62%)
Feb 05, 2024
6.590
6.670
6.410
6.500
524,842
-0.18(-2.69%)
Feb 02, 2024
6.860
6.870
6.670
6.680
472,560
-0.29(-4.16%)
Feb 01, 2024
6.730
6.990
6.690
6.970
495,496
+0.23(+3.41%)
Jan 31, 2024
7.100
7.220
6.740
6.740
685,801
-0.40(-5.60%)
Jan 30, 2024
7.400
7.490
7.140
7.140
658,148
-0.27(-3.64%)
Jan 29, 2024
7.190
7.420
7.110
7.410
450,850
+0.19(+2.63%)
Jan 26, 2024
7.530
7.567
7.150
7.220
436,606
-0.23(-3.09%)
Jan 25, 2024
7.650
7.680
7.290
7.450
561,868
-0.01(-0.13%)
Jan 24, 2024
7.660
7.740
7.385
7.460
630,929
-0.03(-0.40%)
Jan 23, 2024
7.530
7.770
7.265
7.490
1,072,434
+0.11(+1.49%)
Jan 22, 2024
6.840
7.380
6.840
7.380
983,144
+0.67(+9.99%)
Jan 19, 2024
6.520
6.720
6.400
6.710
660,531
+0.29(+4.52%)
Jan 18, 2024
6.300
6.450
6.224
6.420
474,631
+0.16(+2.56%)
Jan 17, 2024
6.160
6.285
6.100
6.260
879,884
-0.07(-1.11%)
Jan 16, 2024
6.290
6.405
6.124
6.330
704,910
-0.08(-1.25%)
Jan 12, 2024
6.290
6.579
6.290
6.410
1,013,920
+0.20(+3.22%)
Jan 11, 2024
6.210
6.260
5.960
6.210
594,380
-0.03(-0.48%)
Jan 10, 2024
6.240
6.280
6.090
6.240
582,553
-0.02(-0.32%)
Jan 09, 2024
6.400
6.530
6.160
6.260
892,011
-0.27(-4.13%)
Jan 08, 2024
6.750
7.040
6.530
6.530
1,551,532
-0.12(-1.80%)
Jan 05, 2024
5.760
6.690
5.760
6.650
1,818,497
+0.82(+14.07%)
Jan 04, 2024
5.730
5.830
5.690
5.830
487,052
+0.14(+2.46%)
Jan 03, 2024
5.490
5.860
5.405
5.690
579,490
-0.01(-0.18%)
Jan 02, 2024
5.570
5.735
5.470
5.700
461,763
+0.08(+1.42%)
Dec 29, 2023
5.800
5.890
5.615
5.620
435,859
-0.18(-3.10%)
Dec 28, 2023
5.790
5.870
5.780
5.800
369,191
-0.08(-1.36%)
Dec 27, 2023
5.780
5.990
5.770
5.880
412,682
+0.11(+1.91%)
Dec 26, 2023
5.550
5.810
5.530
5.770
426,567
+0.22(+3.96%)
Dec 22, 2023
5.650
5.730
5.495
5.550
407,279
-0.08(-1.42%)
Dec 21, 2023
5.320
5.640
5.270
5.630
760,963
+0.41(+7.85%)
Dec 20, 2023
5.440
5.570
5.210
5.220
509,053
-0.21(-3.87%)
Dec 19, 2023
5.350
5.505
5.280
5.430
569,909
+0.16(+3.04%)
Dec 18, 2023
5.170
5.285
5.000
5.270
560,647
+0.04(+0.76%)
Dec 15, 2023
5.740
5.740
5.210
5.230
833,385
-0.37(-6.61%)
Dec 14, 2023
5.340
5.820
5.340
5.600
779,664
+0.31(+5.86%)
Dec 13, 2023
5.300
5.300
4.900
5.290
1,190,142
-0.04(-0.75%)
Dec 12, 2023
5.500
5.550
5.280
5.330
559,003
-0.11(-2.02%)
Dec 11, 2023
5.570
5.630
5.425
5.440
597,206
-0.18(-3.20%)
Dec 08, 2023
5.300
5.700
5.290
5.620
680,220
+0.27(+5.05%)
Dec 07, 2023
5.270
5.490
5.180
5.350
534,491
+0.08(+1.52%)
Dec 06, 2023
5.120
5.445
5.120
5.270
714,567
+0.25(+4.98%)
Dec 05, 2023
5.270
5.300
5.000
5.020
519,112
-0.28(-5.28%)
Dec 04, 2023
5.040
5.310
5.040
5.300
776,181
+0.19(+3.72%)
Dec 01, 2023
4.740
5.130
4.620
5.110
629,067
+0.32(+6.68%)
Nov 30, 2023
5.050
5.050
4.740
4.790
753,517
-0.22(-4.39%)
Nov 29, 2023
5.240
5.290
4.990
5.010
662,641
-0.10(-1.96%)
Nov 28, 2023
5.290
5.330
4.990
5.110
661,302
-0.19(-3.58%)
Nov 27, 2023
5.170
5.365
4.952
5.300
693,299
+0.03(+0.57%)
Nov 24, 2023
4.870
5.270
4.870
5.270
362,992
+0.41(+8.44%)
Nov 22, 2023
4.930
4.980
4.810
4.860
502,253
-0.01(-0.21%)
Nov 21, 2023
5.040
5.040
4.792
4.870
726,597
-0.27(-5.25%)
Nov 20, 2023
5.030
5.210
4.880
5.140
644,096
+0.13(+2.59%)
Nov 17, 2023
4.710
5.010
4.670
5.010
724,287
+0.35(+7.51%)
Nov 16, 2023
4.780
4.788
4.550
4.660
571,761
-0.11(-2.31%)
Nov 15, 2023
4.620
4.800
4.550
4.770
803,707
+0.18(+3.92%)
Nov 14, 2023
4.310
4.590
4.285
4.590
1,003,253
+0.37(+8.77%)
Nov 13, 2023
4.330
4.330
4.160
4.220
1,059,910
-0.19(-4.31%)
Nov 10, 2023
3.990
4.465
3.960
4.410
1,334,995
+0.40(+9.98%)
Nov 09, 2023
4.020
4.195
3.970
4.010
1,714,207
-0.07(-1.72%)
Nov 08, 2023
3.500
4.095
3.440
4.080
2,096,066
+0.60(+17.24%)
Nov 07, 2023
3.410
3.585
3.150
3.480
1,996,406
+0.59(+20.42%)
Nov 06, 2023
2.900
2.940
2.845
2.890
636,655
-0.01(-0.34%)
Nov 03, 2023
2.850
3.030
2.840
2.900
1,115,697
+0.10(+3.57%)
Nov 02, 2023
2.680
2.820
2.680
2.800
992,599
+0.17(+6.46%)
Nov 01, 2023
2.760
2.775
2.600
2.630
781,406
-0.15(-5.40%)
Oct 31, 2023
2.770
2.860
2.730
2.780
482,360
+0.02(+0.72%)
Oct 30, 2023
2.770
2.820
2.680
2.760
489,401
+0.00(+0.00%)
Oct 27, 2023
2.850
2.860
2.730
2.760
520,541
-0.06(-2.13%)
Oct 26, 2023
2.800
2.890
2.775
2.820
451,369
+0.00(+0.00%)
Oct 25, 2023
2.920
3.010
2.810
2.820
730,578
-0.15(-5.05%)
Oct 24, 2023
2.800
3.000
2.800
2.970
1,032,154
+0.20(+7.22%)
Oct 23, 2023
2.770
2.800
2.730
2.770
1,051,886
-0.02(-0.72%)
Oct 20, 2023
2.850
2.930
2.710
2.790
1,181,068
-0.07(-2.45%)
Oct 19, 2023
2.990
3.020
2.840
2.860
891,337
-0.05(-1.72%)
Oct 18, 2023
3.120
3.170
2.850
2.910
1,678,745
-0.28(-8.78%)
Oct 17, 2023
3.070
3.190
3.070
3.190
755,017
+0.10(+3.24%)
Oct 16, 2023
3.100
3.130
3.065
3.090
376,412
+0.03(+0.98%)
Oct 13, 2023
3.130
3.185
3.060
3.060
464,966
-0.09(-2.86%)
Oct 12, 2023
3.300
3.325
3.110
3.150
724,438
-0.15(-4.55%)
Oct 11, 2023
3.320
3.420
3.295
3.300
356,754
-0.02(-0.60%)
Oct 10, 2023
3.290
3.405
3.280
3.320
371,956
+0.01(+0.30%)
Oct 09, 2023
3.380
3.400
3.300
3.310
351,295
-0.09(-2.65%)
Oct 06, 2023
3.420
3.490
3.357
3.400
432,819
-0.09(-2.58%)
Oct 05, 2023
3.410
3.495
3.340
3.490
608,391
+0.09(+2.65%)
Oct 04, 2023
3.440
3.480
3.350
3.400
321,617
-0.04(-1.16%)
Oct 03, 2023
3.510
3.570
3.413
3.440
386,093
-0.15(-4.18%)
Oct 02, 2023
3.450
3.630
3.450
3.590
550,977
+0.14(+4.06%)
Sep 29, 2023
3.500
3.540
3.435
3.450
405,199
-0.02(-0.58%)
Sep 28, 2023
3.410
3.510
3.410
3.470
450,017
+0.03(+0.87%)
Sep 27, 2023
3.310
3.500
3.300
3.440
506,463
+0.16(+4.88%)
Sep 26, 2023
3.330
3.370
3.240
3.280
451,932
-0.07(-2.09%)
Sep 25, 2023
3.200
3.360
3.320
3.350
465,556
+0.12(+3.72%)
Sep 22, 2023
3.260
3.320
3.200
3.230
427,099
+0.01(+0.31%)
Sep 21, 2023
3.200
3.300
3.170
3.220
564,368
-0.02(-0.62%)
Sep 20, 2023
3.390
3.410
3.230
3.240
394,375
-0.08(-2.41%)
Sep 19, 2023
3.270
3.330
3.210
3.320
548,734
+0.04(+1.22%)
Sep 18, 2023
3.370
3.390
3.255
3.280
481,566
-0.09(-2.67%)
Sep 15, 2023
3.500
3.580
3.360
3.370
1,174,708
-0.13(-3.71%)
Sep 14, 2023
3.690
3.690
3.485
3.500
703,248
-0.17(-4.63%)
Sep 13, 2023
3.630
3.800
3.605
3.670
518,182
-0.17(-4.43%)
Sep 12, 2023
3.810
3.925
3.750
3.840
235,972
+0.00(+0.00%)
Sep 11, 2023
3.950
4.010
3.815
3.840
296,338
-0.08(-2.04%)
Sep 08, 2023
3.810
3.965
3.720
3.920
565,882
+0.18(+4.81%)
Sep 07, 2023
3.860
3.860
3.705
3.740
870,233
-0.15(-3.86%)
Sep 06, 2023
3.850
4.020
3.825
3.890
586,489
+0.02(+0.52%)
Sep 05, 2023
3.970
3.980
3.770
3.870
659,470
-0.10(-2.52%)
Sep 01, 2023
4.080
4.200
3.950
3.970
431,747
-0.06(-1.49%)
Aug 31, 2023
4.150
4.190
4.020
4.030
441,006
-0.11(-2.66%)
Aug 30, 2023
4.120
4.165
4.070
4.140
277,089
+0.02(+0.49%)
Aug 29, 2023
3.940
4.200
3.940
4.120
533,397
+0.18(+4.57%)
Aug 28, 2023
3.880
4.115
3.880
3.940
592,843
+0.08(+2.07%)
Aug 25, 2023
3.820
3.920
3.770
3.860
436,977
+0.07(+1.85%)
Aug 24, 2023
3.860
3.950
3.780
3.790
374,817
-0.13(-3.32%)
Aug 23, 2023
3.720
3.950
3.710
3.920
460,193
+0.22(+5.95%)
Aug 22, 2023
3.660
3.795
3.640
3.700
461,562
+0.07(+1.93%)
Aug 21, 2023
3.750
3.780
3.625
3.630
469,680
-0.09(-2.42%)
Aug 18, 2023
3.800
3.845
3.670
3.720
501,643
-0.12(-3.12%)
Aug 17, 2023
3.930
3.970
3.820
3.840
556,051
-0.08(-2.04%)
Aug 16, 2023
4.070
4.140
3.910
3.920
433,234
-0.15(-3.69%)
Aug 15, 2023
4.140
4.185
4.025
4.070
384,703
-0.13(-3.10%)
Aug 14, 2023
4.260
4.300
4.125
4.200
359,781
-0.07(-1.64%)
Aug 11, 2023
4.160
4.300
4.150
4.270
335,976
+0.05(+1.18%)
Aug 10, 2023
4.180
4.429
4.170
4.220
553,137
+0.04(+0.96%)
Aug 09, 2023
4.190
4.300
4.135
4.180
623,466
-0.02(-0.48%)
Aug 08, 2023
4.270
4.310
4.075
4.200
466,163
-0.15(-3.45%)
Aug 07, 2023
4.380
4.470
4.270
4.350
689,384
+0.00(+0.00%)
Aug 04, 2023
4.750
4.750
4.340
4.350
1,081,324
-0.39(-8.23%)
Aug 03, 2023
5.270
5.270
4.565
4.740
1,444,850
-0.52(-9.89%)
Aug 02, 2023
5.230
5.650
5.060
5.260
755,360
-0.08(-1.50%)
Aug 01, 2023
5.450
5.540
5.280
5.340
515,121
-0.10(-1.84%)
Jul 31, 2023
5.490
5.620
5.420
5.440
421,367
+0.01(+0.18%)
Jul 28, 2023
5.450
5.660
5.415
5.430
463,469
+0.05(+0.93%)
Jul 27, 2023
5.600
5.710
5.370
5.380
619,312
-0.19(-3.41%)
Jul 26, 2023
5.710
5.860
5.500
5.570
719,979
-0.11(-1.94%)
Jul 25, 2023
5.500
5.705
5.360
5.680
869,719
+0.18(+3.27%)
Jul 24, 2023
5.440
5.550
5.310
5.500
469,981
+0.06(+1.10%)
Jul 21, 2023
5.620
5.620
5.340
5.440
635,722
-0.09(-1.63%)
Jul 20, 2023
5.750
5.870
5.520
5.530
872,214
-0.21(-3.66%)
Jul 19, 2023
5.440
5.760
5.310
5.740
910,730
+0.31(+5.71%)
Jul 18, 2023
5.320
5.590
5.240
5.430
725,808
+0.07(+1.31%)
Jul 17, 2023
5.090
5.380
5.040
5.360
625,822
+0.25(+4.89%)
Jul 14, 2023
5.150
5.260
4.930
5.110
823,903
-0.04(-0.78%)
Jul 13, 2023
5.080
5.205
4.990
5.150
866,996
+0.08(+1.58%)
Jul 12, 2023
4.620
5.140
4.620
5.070
1,280,217
+0.49(+10.70%)
Jul 11, 2023
4.110
4.590
4.100
4.580
1,304,024
+0.49(+11.98%)
Jul 10, 2023
3.780
4.120
3.760
4.090
1,026,666
+0.34(+9.07%)
Jul 07, 2023
3.620
3.880
3.620
3.750
1,467,048
+0.11(+3.02%)
Jul 06, 2023
3.810
3.820
3.560
3.640
834,350
-0.17(-4.46%)
Jul 05, 2023
4.010
4.010
3.810
3.810
869,199
-0.23(-5.69%)
Jul 03, 2023
3.980
4.070
3.980
4.040
232,467
+0.06(+1.51%)
Jun 30, 2023
4.100
4.150
3.980
3.980
396,825
-0.11(-2.69%)
Jun 29, 2023
4.030
4.115
4.030
4.090
360,814
+0.05(+1.24%)
Jun 28, 2023
4.030
4.055
3.970
4.040
451,378
+0.01(+0.25%)
Jun 27, 2023
4.020
4.080
3.885
4.030
492,147
+0.06(+1.51%)
Jun 26, 2023
4.030
4.100
3.910
3.970
609,865
-0.08(-1.98%)
Jun 23, 2023
4.200
4.260
4.030
4.050
2,483,946
-0.24(-5.59%)
Jun 22, 2023
4.200
4.290
4.170
4.290
535,823
+0.04(+0.94%)
Jun 21, 2023
4.250
4.315
4.200
4.250
546,788
-0.03(-0.70%)
Jun 20, 2023
4.360
4.380
4.207
4.280
579,945
-0.07(-1.61%)
Jun 16, 2023
4.420
4.420
4.275
4.350
1,447,794
+0.02(+0.46%)
Jun 15, 2023
4.300
4.330
4.105
4.330
794,294
+0.04(+0.93%)
Jun 14, 2023
4.230
4.380
4.205
4.290
1,364,744
+0.10(+2.39%)
Jun 13, 2023
4.210
4.265
4.170
4.190
431,992
+0.01(+0.24%)
Jun 12, 2023
4.190
4.260
4.140
4.180
560,079
+0.03(+0.72%)
Jun 09, 2023
4.200
4.220
4.140
4.150
268,694
-0.05(-1.19%)
Jun 08, 2023
4.210
4.390
4.165
4.200
640,732
-0.03(-0.71%)
Jun 07, 2023
4.220
4.445
4.220
4.230
682,969
+0.06(+1.44%)
Jun 06, 2023
4.000
4.210
3.960
4.170
637,240
+0.14(+3.47%)
Jun 05, 2023
4.070
4.130
4.010
4.030
408,172
-0.07(-1.71%)
Jun 02, 2023
3.910
4.100
3.835
4.100
620,480
+0.26(+6.77%)
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.