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
Plby Group Inc
(NQ:
PLBY
)
0.7400
-0.0340 (-4.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
1.060
1.155
1.010
1.050
1,831,237
+0.08(+7.98%)
Mar 27, 2024
0.9800
0.9900
0.9251
0.9724
1,497,785
+0.05(+5.70%)
Mar 26, 2024
0.9400
0.9601
0.9100
0.9200
214,956
-0.03(-3.16%)
Mar 25, 2024
0.9800
1.000
0.9263
0.9500
748,651
+0.02(+2.68%)
Mar 22, 2024
0.9900
1.030
0.9252
0.9252
733,981
-0.07(-7.48%)
Mar 21, 2024
0.9700
1.050
0.9600
1.000
441,289
+0.00(+0.09%)
Mar 20, 2024
0.9200
1.030
0.8512
0.9991
376,229
+0.08(+8.56%)
Mar 19, 2024
0.8700
0.9840
0.8700
0.9203
267,779
+0.04(+4.83%)
Mar 18, 2024
0.8700
0.9200
0.8518
0.8779
358,354
+0.07(+8.72%)
Mar 15, 2024
0.7800
0.8900
0.7750
0.8075
1,239,463
+0.03(+3.53%)
Mar 14, 2024
0.8190
0.8390
0.7568
0.7800
198,891
-0.03(-3.70%)
Mar 13, 2024
0.7800
0.8702
0.7800
0.8100
267,822
+0.01(+1.29%)
Mar 12, 2024
0.8800
0.8840
0.7821
0.7997
257,850
-0.02(-2.48%)
Mar 11, 2024
0.8500
0.8800
0.8102
0.8200
227,356
-0.01(-1.32%)
Mar 08, 2024
0.8141
0.8600
0.7423
0.8310
1,205,107
-0.00(-0.36%)
Mar 07, 2024
0.8990
0.9300
0.8200
0.8340
553,558
-0.06(-7.13%)
Mar 06, 2024
0.9000
0.9210
0.8800
0.8980
415,426
-0.01(-0.62%)
Mar 05, 2024
0.9700
0.9700
0.8676
0.9036
223,899
-0.03(-3.59%)
Mar 04, 2024
1.020
1.030
0.8500
0.9372
1,013,263
-0.04(-4.37%)
Mar 01, 2024
0.9647
1.020
0.9647
0.9800
221,661
-0.01(-0.67%)
Feb 29, 2024
0.9700
1.030
0.9700
0.9866
243,680
+0.02(+2.24%)
Feb 28, 2024
1.000
1.030
0.9600
0.9650
323,384
-0.06(-5.39%)
Feb 27, 2024
1.000
1.040
0.9700
1.020
233,031
+0.03(+3.45%)
Feb 26, 2024
1.010
1.040
0.9604
0.9860
227,288
-0.03(-3.33%)
Feb 23, 2024
1.020
1.050
0.9600
1.020
251,817
+0.01(+0.99%)
Feb 22, 2024
1.010
1.040
0.9806
1.010
209,193
-0.01(-0.98%)
Feb 21, 2024
1.060
1.080
0.9601
1.020
577,831
-0.05(-4.67%)
Feb 20, 2024
1.100
1.125
1.060
1.070
276,357
-0.07(-6.14%)
Feb 16, 2024
1.130
1.150
1.095
1.140
275,703
+0.00(+0.00%)
Feb 15, 2024
1.160
1.200
1.120
1.140
374,311
-0.02(-1.72%)
Feb 14, 2024
1.160
1.218
1.120
1.160
308,601
+0.03(+2.65%)
Feb 13, 2024
1.230
1.269
1.100
1.130
552,229
-0.18(-13.74%)
Feb 12, 2024
1.210
1.320
1.180
1.310
1,141,901
+0.10(+8.26%)
Feb 09, 2024
1.220
1.230
1.170
1.210
492,823
+0.00(+0.00%)
Feb 08, 2024
1.240
1.250
1.192
1.210
181,721
-0.03(-2.42%)
Feb 07, 2024
1.200
1.240
1.150
1.240
579,469
+0.04(+3.33%)
Feb 06, 2024
1.170
1.282
1.150
1.200
749,808
+0.03(+2.56%)
Feb 05, 2024
1.170
1.215
1.130
1.170
673,763
+0.01(+0.86%)
Feb 02, 2024
1.150
1.160
1.090
1.160
240,373
+0.00(+0.00%)
Feb 01, 2024
1.190
1.190
1.145
1.160
230,656
+0.02(+1.75%)
Jan 31, 2024
1.240
1.300
1.084
1.140
673,232
-0.08(-6.56%)
Jan 30, 2024
1.190
1.240
1.124
1.220
531,927
+0.03(+2.52%)
Jan 29, 2024
1.140
1.200
1.140
1.190
603,481
+0.06(+5.31%)
Jan 26, 2024
1.100
1.161
1.100
1.130
271,787
+0.03(+2.73%)
Jan 25, 2024
1.190
1.230
1.080
1.100
530,303
-0.08(-6.78%)
Jan 24, 2024
1.230
1.240
1.180
1.180
324,206
-0.04(-3.28%)
Jan 23, 2024
1.190
1.240
1.190
1.220
384,457
+0.03(+2.52%)
Jan 22, 2024
1.100
1.330
1.090
1.190
941,981
+0.11(+10.19%)
Jan 19, 2024
1.000
1.120
0.8256
1.080
1,598,911
+0.11(+11.65%)
Jan 18, 2024
1.180
1.198
0.8800
0.9673
1,302,487
-0.13(-12.06%)
Jan 17, 2024
1.130
1.150
1.060
1.100
1,104,112
-0.08(-6.78%)
Jan 16, 2024
1.260
1.270
1.120
1.180
611,709
-0.06(-4.84%)
Jan 12, 2024
1.330
1.360
1.170
1.240
906,787
-0.08(-6.06%)
Jan 11, 2024
1.350
1.420
1.305
1.320
1,047,090
-0.01(-0.75%)
Jan 10, 2024
1.410
1.550
1.030
1.330
3,944,181
-0.05(-3.62%)
Jan 09, 2024
1.240
1.400
1.210
1.380
1,168,521
+0.12(+9.52%)
Jan 08, 2024
1.170
1.350
1.120
1.260
1,522,421
+0.12(+10.53%)
Jan 05, 2024
1.130
1.160
1.081
1.140
545,347
+0.02(+1.79%)
Jan 04, 2024
1.140
1.150
1.080
1.120
612,720
-0.02(-1.75%)
Jan 03, 2024
1.150
1.177
1.060
1.140
902,871
-0.05(-4.20%)
Jan 02, 2024
1.010
1.280
1.010
1.190
2,118,273
+0.19(+19.00%)
Dec 29, 2023
1.050
1.090
0.8050
1.000
1,158,385
-0.06(-5.66%)
Dec 28, 2023
1.090
1.150
1.060
1.060
999,527
-0.01(-0.93%)
Dec 27, 2023
1.080
1.118
0.9595
1.070
1,236,174
+0.07(+7.00%)
Dec 26, 2023
0.8500
1.090
0.8440
1.000
1,390,111
+0.13(+14.82%)
Dec 22, 2023
0.7700
0.8710
0.7700
0.8709
592,209
+0.08(+9.59%)
Dec 21, 2023
0.8500
0.8500
0.7701
0.7947
342,708
-0.02(-3.01%)
Dec 20, 2023
0.7845
0.8799
0.7800
0.8194
650,681
+0.07(+8.83%)
Dec 19, 2023
0.7200
0.7850
0.7200
0.7529
430,664
+0.04(+5.30%)
Dec 18, 2023
0.8569
0.8700
0.6800
0.7150
915,465
-0.16(-18.49%)
Dec 15, 2023
0.8700
0.8900
0.8182
0.8772
657,864
+0.05(+6.33%)
Dec 14, 2023
0.7532
0.8400
0.7532
0.8250
790,478
+0.08(+11.49%)
Dec 13, 2023
0.7500
0.7590
0.7000
0.7400
598,239
-0.01(-1.21%)
Dec 12, 2023
0.6669
0.7900
0.6660
0.7491
594,164
+0.10(+14.54%)
Dec 11, 2023
0.6565
0.6800
0.6500
0.6540
332,727
-0.02(-2.43%)
Dec 08, 2023
0.6500
0.6818
0.6401
0.6703
145,813
+0.03(+4.42%)
Dec 07, 2023
0.6395
0.6540
0.6079
0.6419
304,933
+0.02(+3.03%)
Dec 06, 2023
0.6298
0.6552
0.6200
0.6230
281,119
-0.02(-2.96%)
Dec 05, 2023
0.7317
0.7399
0.6200
0.6420
394,443
-0.05(-7.64%)
Dec 04, 2023
0.6167
0.7300
0.6000
0.6951
752,405
+0.08(+13.75%)
Dec 01, 2023
0.5599
0.6600
0.5201
0.6111
855,855
+0.09(+16.40%)
Nov 30, 2023
0.5300
0.5600
0.5250
0.5250
814,074
-0.01(-1.07%)
Nov 29, 2023
0.5400
0.5688
0.5233
0.5307
571,303
-0.01(-1.94%)
Nov 28, 2023
0.4700
0.5700
0.4600
0.5412
2,287,035
+0.08(+17.65%)
Nov 27, 2023
0.4520
0.4869
0.4520
0.4600
261,837
-0.01(-2.34%)
Nov 24, 2023
0.4732
0.4990
0.4701
0.4710
276,271
-0.01(-2.04%)
Nov 22, 2023
0.4865
0.4865
0.4500
0.4808
201,720
+0.01(+2.34%)
Nov 21, 2023
0.4600
0.4900
0.4375
0.4698
490,547
+0.01(+2.35%)
Nov 20, 2023
0.4688
0.4800
0.4450
0.4590
391,595
-0.01(-2.30%)
Nov 17, 2023
0.4500
0.4741
0.4408
0.4698
502,571
+0.02(+4.56%)
Nov 16, 2023
0.4900
0.5025
0.4400
0.4493
317,566
-0.05(-9.60%)
Nov 15, 2023
0.4500
0.4990
0.4500
0.4970
946,038
+0.06(+13.21%)
Nov 14, 2023
0.4550
0.4839
0.4300
0.4390
748,826
-0.02(-4.38%)
Nov 13, 2023
0.5200
0.5200
0.4515
0.4591
987,181
-0.05(-10.00%)
Nov 10, 2023
0.6800
0.6803
0.5000
0.5101
1,579,160
-0.17(-25.43%)
Nov 09, 2023
0.7100
0.7495
0.6700
0.6841
419,133
-0.03(-4.08%)
Nov 08, 2023
0.7600
0.7900
0.7001
0.7132
459,161
-0.03(-4.13%)
Nov 07, 2023
0.7070
0.7908
0.6900
0.7439
891,873
+0.05(+7.81%)
Nov 06, 2023
0.6800
0.7400
0.6788
0.6900
360,240
+0.01(+1.47%)
Nov 03, 2023
0.6600
0.6805
0.6349
0.6800
458,663
+0.03(+4.78%)
Nov 02, 2023
0.6161
0.6520
0.6161
0.6490
403,026
+0.04(+6.50%)
Nov 01, 2023
0.6300
0.6400
0.6000
0.6094
177,124
-0.03(-4.93%)
Oct 31, 2023
0.6100
0.6736
0.6100
0.6410
619,301
+0.02(+3.07%)
Oct 30, 2023
0.6000
0.6300
0.5901
0.6219
280,345
+0.02(+3.68%)
Oct 27, 2023
0.6100
0.6233
0.5869
0.5998
329,317
-0.01(-1.90%)
Oct 26, 2023
0.6300
0.6385
0.6023
0.6114
208,632
-0.02(-2.75%)
Oct 25, 2023
0.6100
0.6364
0.6000
0.6287
574,224
+0.01(+2.28%)
Oct 24, 2023
0.6100
0.6400
0.6000
0.6147
216,862
+0.01(+1.60%)
Oct 23, 2023
0.6586
0.6586
0.5841
0.6050
609,858
+0.00(+0.00%)
Oct 20, 2023
0.6500
0.6590
0.6000
0.6050
348,825
+0.01(+1.31%)
Oct 19, 2023
0.6093
0.6500
0.5879
0.5972
496,955
-0.00(-0.47%)
Oct 18, 2023
0.6800
0.6800
0.6000
0.6000
361,530
-0.04(-6.38%)
Oct 17, 2023
0.6100
0.6990
0.6020
0.6409
597,843
+0.04(+6.57%)
Oct 16, 2023
0.6100
0.6160
0.5900
0.6014
677,019
+0.00(+0.23%)
Oct 13, 2023
0.6120
0.6250
0.5910
0.6000
579,259
-0.02(-3.23%)
Oct 12, 2023
0.6500
0.6700
0.6138
0.6200
479,577
-0.03(-4.60%)
Oct 11, 2023
0.6821
0.7161
0.6456
0.6499
775,904
-0.05(-7.25%)
Oct 10, 2023
0.6655
0.7150
0.6627
0.7007
599,101
+0.04(+6.17%)
Oct 09, 2023
0.6400
0.6700
0.6184
0.6600
1,108,499
+0.01(+1.54%)
Oct 06, 2023
0.6305
0.6501
0.6210
0.6500
843,272
+0.00(+0.00%)
Oct 05, 2023
0.7200
0.7200
0.5910
0.6500
1,123,899
-0.05(-6.88%)
Oct 04, 2023
0.7114
0.7500
0.6600
0.6980
1,038,665
-0.03(-4.12%)
Oct 03, 2023
0.7700
0.7900
0.7000
0.7280
1,123,296
-0.05(-6.06%)
Oct 02, 2023
0.8000
0.8251
0.7731
0.7750
310,768
-0.03(-3.25%)
Sep 29, 2023
0.8500
0.8500
0.7640
0.8010
545,980
-0.00(-0.21%)
Sep 28, 2023
0.8300
0.8343
0.7500
0.8027
757,102
-0.01(-1.74%)
Sep 27, 2023
0.8605
0.8950
0.7949
0.8169
686,111
-0.03(-3.89%)
Sep 26, 2023
0.8700
0.9100
0.8320
0.8500
437,462
-0.03(-3.41%)
Sep 25, 2023
0.8725
0.8900
0.8751
0.8800
570,172
+0.01(+1.50%)
Sep 22, 2023
1.020
1.030
0.8401
0.8670
2,150,651
-0.15(-15.00%)
Sep 21, 2023
1.040
1.050
1.010
1.020
293,811
-0.02(-1.92%)
Sep 20, 2023
1.040
1.110
1.040
1.040
324,654
-0.01(-0.95%)
Sep 19, 2023
1.030
1.070
1.010
1.050
383,554
+0.03(+2.44%)
Sep 18, 2023
1.070
1.080
1.020
1.025
415,087
-0.05(-4.21%)
Sep 15, 2023
1.070
1.100
1.060
1.070
370,085
+0.02(+1.90%)
Sep 14, 2023
1.050
1.090
1.045
1.050
278,272
+0.01(+0.96%)
Sep 13, 2023
1.080
1.080
1.040
1.040
352,809
-0.01(-0.95%)
Sep 12, 2023
1.080
1.100
1.050
1.050
296,259
-0.04(-3.67%)
Sep 11, 2023
1.080
1.100
1.040
1.090
318,405
+0.02(+1.87%)
Sep 08, 2023
1.150
1.150
1.040
1.070
1,496,870
-0.07(-6.14%)
Sep 07, 2023
1.240
1.240
1.120
1.140
1,305,123
-0.10(-8.06%)
Sep 06, 2023
1.290
1.290
1.220
1.240
688,403
-0.04(-3.13%)
Sep 05, 2023
1.310
1.325
1.280
1.280
430,583
-0.03(-2.29%)
Sep 01, 2023
1.320
1.349
1.290
1.310
423,099
+0.01(+0.77%)
Aug 31, 2023
1.320
1.370
1.290
1.300
342,804
-0.01(-0.76%)
Aug 30, 2023
1.290
1.320
1.282
1.310
347,564
+0.01(+0.77%)
Aug 29, 2023
1.310
1.330
1.280
1.300
373,030
+0.02(+1.56%)
Aug 28, 2023
1.330
1.355
1.260
1.280
508,970
-0.05(-3.76%)
Aug 25, 2023
1.310
1.360
1.285
1.330
736,045
+0.03(+2.31%)
Aug 24, 2023
1.400
1.400
1.280
1.300
1,233,182
-0.09(-6.47%)
Aug 23, 2023
1.410
1.410
1.375
1.390
294,228
-0.02(-1.42%)
Aug 22, 2023
1.410
1.445
1.360
1.410
559,485
+0.00(+0.00%)
Aug 21, 2023
1.430
1.430
1.350
1.410
621,003
+0.05(+3.68%)
Aug 18, 2023
1.360
1.400
1.340
1.360
321,289
-0.01(-0.73%)
Aug 17, 2023
1.390
1.405
1.340
1.370
669,864
-0.05(-3.52%)
Aug 16, 2023
1.440
1.450
1.395
1.420
345,884
-0.01(-0.70%)
Aug 15, 2023
1.470
1.490
1.380
1.430
1,498,628
-0.07(-4.67%)
Aug 14, 2023
1.550
1.560
1.485
1.500
681,436
-0.07(-4.46%)
Aug 11, 2023
1.550
1.580
1.501
1.570
466,778
+0.01(+0.32%)
Aug 10, 2023
1.600
1.650
1.480
1.565
2,112,969
-0.09(-5.72%)
Aug 09, 2023
1.720
1.720
1.620
1.660
1,095,029
-0.05(-2.92%)
Aug 08, 2023
1.800
1.800
1.680
1.710
714,722
-0.08(-4.47%)
Aug 07, 2023
1.840
1.840
1.730
1.790
491,157
-0.02(-1.10%)
Aug 04, 2023
1.770
1.870
1.770
1.810
648,299
+0.05(+2.84%)
Aug 03, 2023
1.810
1.820
1.760
1.760
437,481
-0.04(-2.22%)
Aug 02, 2023
1.890
1.940
1.765
1.800
867,926
-0.09(-4.76%)
Aug 01, 2023
1.910
1.930
1.830
1.890
869,760
-0.04(-2.07%)
Jul 31, 2023
1.850
1.990
1.843
1.930
895,458
+0.08(+4.32%)
Jul 28, 2023
1.750
1.900
1.750
1.850
662,115
+0.09(+5.11%)
Jul 27, 2023
2.010
2.010
1.750
1.760
1,905,125
-0.23(-11.56%)
Jul 26, 2023
1.800
2.000
1.790
1.990
3,652,015
+0.19(+10.56%)
Jul 25, 2023
1.820
1.890
1.770
1.800
691,929
+0.00(+0.00%)
Jul 24, 2023
1.750
1.800
1.710
1.800
504,695
+0.09(+5.26%)
Jul 21, 2023
1.730
1.730
1.661
1.710
332,032
+0.01(+0.59%)
Jul 20, 2023
1.720
1.720
1.690
1.700
316,547
-0.04(-2.02%)
Jul 19, 2023
1.670
1.820
1.670
1.735
890,551
+0.09(+5.15%)
Jul 18, 2023
1.670
1.720
1.635
1.650
403,004
-0.02(-1.20%)
Jul 17, 2023
1.700
1.700
1.625
1.670
483,884
+0.01(+0.60%)
Jul 14, 2023
1.850
1.850
1.650
1.660
652,247
-0.16(-8.79%)
Jul 13, 2023
1.800
1.840
1.785
1.820
625,313
+0.05(+2.82%)
Jul 12, 2023
1.810
1.880
1.740
1.770
820,491
-0.01(-0.56%)
Jul 11, 2023
1.750
1.855
1.747
1.780
825,403
+0.05(+2.89%)
Jul 10, 2023
1.700
1.820
1.690
1.730
1,033,099
+0.03(+1.76%)
Jul 07, 2023
1.620
1.710
1.615
1.700
360,040
+0.09(+5.59%)
Jul 06, 2023
1.750
1.750
1.575
1.610
947,749
-0.13(-7.47%)
Jul 05, 2023
1.820
1.820
1.720
1.740
710,906
-0.08(-4.40%)
Jul 03, 2023
1.700
1.820
1.680
1.820
605,264
+0.14(+8.33%)
Jun 30, 2023
1.800
1.825
1.670
1.680
554,868
-0.12(-6.67%)
Jun 29, 2023
1.760
1.870
1.750
1.800
1,053,635
+0.05(+2.86%)
Jun 28, 2023
1.640
1.760
1.601
1.750
1,137,327
+0.11(+6.71%)
Jun 27, 2023
1.520
1.660
1.520
1.640
1,006,333
+0.10(+6.49%)
Jun 26, 2023
1.530
1.600
1.470
1.540
1,475,933
+0.01(+0.65%)
Jun 23, 2023
1.610
1.620
1.520
1.530
6,887,517
-0.11(-6.71%)
Jun 22, 2023
1.670
1.680
1.620
1.640
577,378
-0.02(-1.20%)
Jun 21, 2023
1.760
1.760
1.660
1.660
801,978
-0.10(-5.68%)
Jun 20, 2023
1.860
1.860
1.720
1.760
1,156,345
-0.10(-5.38%)
Jun 16, 2023
1.870
1.930
1.835
1.860
2,256,046
+0.02(+1.09%)
Jun 15, 2023
1.720
1.860
1.690
1.840
1,305,951
+0.01(+0.55%)
May 08, 2023
1.930
1.950
1.810
1.830
670,484
-0.10(-5.18%)
May 05, 2023
1.870
1.950
1.860
1.930
1,165,023
+0.11(+6.04%)
May 04, 2023
1.770
1.820
1.700
1.820
937,910
+0.02(+1.11%)
May 03, 2023
1.780
1.850
1.751
1.800
1,089,165
+0.02(+1.12%)
May 02, 2023
1.750
1.795
1.650
1.780
1,127,215
+0.02(+1.14%)
May 01, 2023
1.690
1.760
1.651
1.760
983,764
+0.09(+5.39%)
Apr 28, 2023
1.610
1.705
1.600
1.670
1,097,800
+0.03(+1.83%)
Apr 27, 2023
1.580
1.640
1.550
1.640
934,123
+0.07(+4.46%)
Apr 26, 2023
1.640
1.645
1.560
1.570
966,203
-0.06(-3.98%)
Apr 25, 2023
1.680
1.685
1.630
1.635
482,657
-0.06(-3.82%)
Apr 24, 2023
1.710
1.725
1.655
1.700
583,771
+0.01(+0.59%)
Apr 21, 2023
1.660
1.720
1.630
1.690
518,401
+0.02(+1.20%)
Apr 20, 2023
1.650
1.700
1.640
1.670
591,471
+0.00(+0.00%)
Apr 19, 2023
1.640
1.700
1.590
1.670
712,101
+0.02(+1.21%)
Apr 18, 2023
1.700
1.729
1.640
1.650
451,757
-0.05(-2.94%)
Apr 17, 2023
1.720
1.720
1.640
1.700
587,237
+0.01(+0.59%)
Apr 14, 2023
1.740
1.780
1.670
1.690
522,361
-0.07(-3.98%)
Apr 13, 2023
1.660
1.800
1.610
1.760
1,037,736
+0.08(+4.76%)
Apr 12, 2023
1.700
1.742
1.610
1.680
609,749
-0.02(-1.18%)
Apr 11, 2023
1.620
1.710
1.610
1.700
896,962
+0.09(+5.59%)
Apr 10, 2023
1.640
1.665
1.600
1.610
1,176,415
-0.03(-1.83%)
Apr 06, 2023
1.750
1.750
1.640
1.640
1,107,499
-0.09(-5.20%)
Apr 05, 2023
1.900
1.920
1.720
1.730
1,487,172
-0.16(-8.47%)
Apr 04, 2023
1.950
1.970
1.860
1.890
771,494
-0.07(-3.57%)
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.