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
Universal Security Instruments
(NY:
UUU
)
1.440
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Apr 30, 2024
1.600
1.600
1.500
1.520
10,725
-0.07(-4.40%)
Apr 29, 2024
1.600
1.610
1.570
1.590
7,729
-0.02(-1.55%)
Apr 26, 2024
1.610
1.650
1.610
1.615
5,074
-0.01(-0.31%)
Apr 25, 2024
1.640
1.637
1.600
1.620
9,140
-0.00(-0.15%)
Apr 24, 2024
1.630
1.630
1.623
1.623
848
-0.01(-0.36%)
Apr 23, 2024
1.613
1.630
1.573
1.628
13,063
-0.00(-0.10%)
Apr 22, 2024
1.580
1.640
1.580
1.630
20,609
+0.03(+1.87%)
Apr 19, 2024
1.630
1.670
1.590
1.600
32,436
-0.05(-3.32%)
Apr 18, 2024
1.590
1.700
1.560
1.655
36,989
+0.06(+3.92%)
Apr 17, 2024
1.650
1.650
1.593
1.593
12,398
-0.05(-2.90%)
Apr 16, 2024
1.630
1.680
1.597
1.640
12,232
+0.01(+0.61%)
Apr 15, 2024
1.710
1.730
1.580
1.630
47,373
-0.03(-1.51%)
Apr 12, 2024
1.630
1.690
1.600
1.655
26,129
+0.04(+2.32%)
Apr 11, 2024
1.681
1.690
1.590
1.617
27,601
-0.03(-1.97%)
Apr 10, 2024
1.700
1.800
1.645
1.650
30,522
-0.06(-3.54%)
Apr 09, 2024
1.680
1.740
1.650
1.710
43,385
+0.05(+2.77%)
Apr 08, 2024
1.620
1.700
1.549
1.664
60,835
+0.05(+3.18%)
Apr 05, 2024
1.580
1.620
1.520
1.613
37,684
+0.00(+0.19%)
Apr 04, 2024
1.610
1.615
1.550
1.610
93,798
+0.00(+0.00%)
Apr 03, 2024
1.610
1.640
1.600
1.610
22,010
-0.01(-0.62%)
Apr 02, 2024
1.600
1.630
1.590
1.620
14,706
+0.02(+1.25%)
Apr 01, 2024
1.600
1.600
1.550
1.600
12,181
+0.02(+0.95%)
Mar 28, 2024
1.560
1.600
1.538
1.585
27,390
+0.03(+2.26%)
Mar 27, 2024
1.545
1.551
1.545
1.550
2,602
+0.00(+0.00%)
Mar 26, 2024
1.530
1.585
1.510
1.550
8,427
-0.06(-3.73%)
Mar 25, 2024
1.590
1.636
1.570
1.610
42,878
+0.06(+3.87%)
Mar 22, 2024
1.520
1.555
1.500
1.550
14,890
+0.05(+3.33%)
Mar 21, 2024
1.490
1.530
1.490
1.500
15,328
-0.02(-1.32%)
Mar 20, 2024
1.460
1.530
1.450
1.520
4,064
+0.07(+4.83%)
Mar 19, 2024
1.450
1.520
1.440
1.450
18,617
+0.01(+0.69%)
Mar 18, 2024
1.420
1.480
1.410
1.440
29,026
-0.01(-0.69%)
Mar 15, 2024
1.500
1.510
1.450
1.450
19,136
-0.04(-2.68%)
Mar 14, 2024
1.463
1.589
1.463
1.490
11,847
+0.00(+0.00%)
Mar 13, 2024
1.500
1.500
1.470
1.490
13,927
+0.01(+0.68%)
Mar 12, 2024
1.530
1.555
1.480
1.480
62,465
-0.05(-3.27%)
Mar 11, 2024
1.500
1.600
1.490
1.530
18,718
+0.03(+2.00%)
Mar 08, 2024
1.478
1.500
1.452
1.500
6,395
+0.01(+0.67%)
Mar 07, 2024
1.420
1.490
1.400
1.490
8,438
+0.04(+2.76%)
Mar 06, 2024
1.390
1.450
1.390
1.450
27,133
+0.01(+0.69%)
Mar 05, 2024
1.420
1.440
1.410
1.440
9,493
+0.00(+0.00%)
Mar 04, 2024
1.440
1.440
1.400
1.440
5,417
+0.02(+1.41%)
Mar 01, 2024
1.460
1.460
1.381
1.420
18,195
-0.04(-2.74%)
Feb 29, 2024
1.460
1.460
1.440
1.460
17,724
+0.00(+0.00%)
Feb 28, 2024
1.480
1.510
1.420
1.460
15,947
-0.03(-2.01%)
Feb 27, 2024
1.490
1.495
1.420
1.490
15,725
-0.02(-1.32%)
Feb 26, 2024
1.510
1.540
1.445
1.510
32,014
+0.05(+3.42%)
Feb 23, 2024
1.450
1.488
1.410
1.460
15,377
-0.06(-3.95%)
Feb 22, 2024
1.590
1.600
1.464
1.520
18,462
-0.04(-2.56%)
Feb 21, 2024
1.440
1.560
1.360
1.560
98,448
+0.19(+13.87%)
Feb 20, 2024
1.420
1.420
1.370
1.370
111,367
-0.04(-2.84%)
Feb 16, 2024
1.429
1.429
1.380
1.410
4,533
+0.00(+0.00%)
Feb 15, 2024
1.380
1.430
1.380
1.410
6,011
-0.02(-1.40%)
Feb 14, 2024
1.420
1.430
1.360
1.430
8,134
+0.03(+2.14%)
Feb 13, 2024
1.420
1.450
1.385
1.400
13,461
-0.01(-0.71%)
Feb 12, 2024
1.400
1.490
1.400
1.410
26,752
-0.01(-0.62%)
Feb 09, 2024
1.430
1.430
1.380
1.419
9,710
+0.02(+1.34%)
Feb 08, 2024
1.400
1.427
1.375
1.400
13,943
+0.02(+1.45%)
Feb 07, 2024
1.400
1.410
1.380
1.380
6,534
-0.02(-1.43%)
Feb 06, 2024
1.400
1.440
1.370
1.400
19,465
-0.02(-1.41%)
Feb 05, 2024
1.500
1.500
1.410
1.420
16,439
-0.06(-4.05%)
Feb 02, 2024
1.480
1.513
1.440
1.480
17,123
+0.03(+2.07%)
Feb 01, 2024
1.480
1.540
1.430
1.450
62,121
-0.03(-2.03%)
Jan 31, 2024
1.520
1.540
1.470
1.480
22,197
-0.04(-2.67%)
Jan 30, 2024
1.490
1.530
1.480
1.521
6,414
+0.03(+2.05%)
Jan 29, 2024
1.520
1.520
1.480
1.490
13,758
-0.04(-2.61%)
Jan 26, 2024
1.560
1.580
1.510
1.530
3,844
-0.02(-1.28%)
Jan 25, 2024
1.600
1.600
1.510
1.550
21,552
-0.01(-0.65%)
Jan 24, 2024
1.600
1.628
1.525
1.560
18,360
+0.01(+0.65%)
Jan 23, 2024
1.610
1.610
1.540
1.550
40,626
-0.05(-3.13%)
Jan 22, 2024
1.565
1.610
1.565
1.600
21,838
+0.02(+1.27%)
Jan 19, 2024
1.580
1.580
1.541
1.580
12,741
+0.00(+0.00%)
Jan 18, 2024
1.540
1.606
1.540
1.580
18,514
+0.01(+0.64%)
Jan 17, 2024
1.660
1.660
1.570
1.570
32,896
-0.05(-3.09%)
Jan 16, 2024
1.620
1.650
1.620
1.620
10,346
+0.01(+0.62%)
Jan 12, 2024
1.660
1.682
1.610
1.610
25,622
-0.07(-4.17%)
Jan 11, 2024
1.640
1.705
1.637
1.680
83,793
+0.05(+3.07%)
Jan 10, 2024
1.670
1.750
1.620
1.630
30,726
-0.07(-4.12%)
Jan 09, 2024
1.750
1.800
1.700
1.700
43,179
-0.09(-5.03%)
Jan 08, 2024
1.820
1.930
1.770
1.790
41,103
+0.03(+1.70%)
Jan 05, 2024
1.680
1.770
1.670
1.760
32,870
+0.08(+4.76%)
Jan 04, 2024
1.680
1.730
1.645
1.680
26,713
+0.00(+0.00%)
Jan 03, 2024
1.740
1.740
1.670
1.680
19,888
-0.01(-0.59%)
Jan 02, 2024
1.650
1.740
1.620
1.690
48,406
+0.03(+1.81%)
Dec 29, 2023
1.610
1.710
1.582
1.660
93,233
+0.06(+3.75%)
Dec 28, 2023
1.610
1.670
1.590
1.600
81,991
-0.02(-1.23%)
Dec 27, 2023
1.900
1.900
1.470
1.620
312,118
-0.25(-13.37%)
Dec 26, 2023
1.540
2.061
1.540
1.870
698,457
+0.33(+21.43%)
Dec 22, 2023
1.540
1.650
1.510
1.540
109,187
-0.04(-2.53%)
Dec 21, 2023
1.790
1.790
1.510
1.580
70,353
+0.04(+2.60%)
Dec 20, 2023
1.460
1.740
1.460
1.540
176,867
+0.09(+6.21%)
Dec 19, 2023
1.390
1.500
1.330
1.450
79,876
+0.01(+0.69%)
Dec 18, 2023
1.350
1.520
1.310
1.440
241,226
-0.06(-3.99%)
Dec 15, 2023
1.450
1.700
1.270
1.500
717,266
-0.41(-21.47%)
Dec 14, 2023
1.900
1.990
1.760
1.910
58,691
+0.00(+0.00%)
Dec 13, 2023
1.890
1.955
1.850
1.910
23,739
-0.01(-0.52%)
Dec 12, 2023
1.920
1.970
1.910
1.920
14,992
-0.04(-2.04%)
Dec 11, 2023
2.000
2.178
1.905
1.960
41,891
-0.04(-2.00%)
Dec 08, 2023
2.050
2.090
2.000
2.000
19,848
-0.05(-2.44%)
Dec 07, 2023
2.130
2.155
2.020
2.050
62,499
-0.11(-5.09%)
Dec 06, 2023
2.120
2.220
2.100
2.160
25,244
+0.05(+2.27%)
Dec 05, 2023
2.140
2.205
2.070
2.112
42,738
-0.07(-3.12%)
Dec 04, 2023
2.240
2.390
2.130
2.180
33,624
-0.04(-1.80%)
Dec 01, 2023
2.230
2.262
2.180
2.220
21,667
+0.02(+0.91%)
Nov 30, 2023
2.280
2.409
2.195
2.200
23,959
-0.06(-2.65%)
Nov 29, 2023
2.300
2.320
2.210
2.260
62,607
-0.05(-2.16%)
Nov 28, 2023
2.330
2.410
2.280
2.310
34,066
-0.02(-0.86%)
Nov 27, 2023
2.470
2.500
2.300
2.330
124,353
-0.15(-6.05%)
Nov 24, 2023
2.580
2.790
2.400
2.480
47,585
-0.16(-6.06%)
Nov 22, 2023
3.740
3.850
2.520
2.640
263,159
-1.06(-28.65%)
Nov 21, 2023
3.840
3.930
3.700
3.700
68,782
-0.14(-3.65%)
Nov 20, 2023
3.680
4.050
3.620
3.840
115,345
+0.20(+5.49%)
Nov 17, 2023
3.610
3.980
3.610
3.640
118,840
+0.05(+1.39%)
Nov 16, 2023
3.650
3.916
3.570
3.590
44,739
-0.09(-2.45%)
Nov 15, 2023
4.010
4.102
3.670
3.680
72,470
-0.46(-11.11%)
Nov 14, 2023
4.020
4.300
4.010
4.140
62,051
+0.18(+4.55%)
Nov 13, 2023
4.910
4.910
3.950
3.960
151,314
-0.98(-19.84%)
Nov 10, 2023
4.660
5.000
4.600
4.940
57,547
+0.36(+7.86%)
Nov 09, 2023
5.050
5.100
4.527
4.580
85,815
-0.40(-8.03%)
Nov 08, 2023
4.750
5.200
4.710
4.980
101,321
+0.18(+3.75%)
Nov 07, 2023
4.540
4.860
4.500
4.800
57,165
+0.29(+6.43%)
Nov 06, 2023
3.920
4.770
3.900
4.510
109,368
+0.63(+16.24%)
Nov 03, 2023
4.070
4.296
3.880
3.880
85,435
-0.38(-8.92%)
Nov 02, 2023
4.860
4.920
4.040
4.260
161,060
-0.59(-12.16%)
Nov 01, 2023
4.090
4.870
4.050
4.850
214,946
+0.83(+20.65%)
Oct 31, 2023
3.870
4.068
3.850
4.020
102,408
+0.10(+2.55%)
Oct 30, 2023
3.870
3.960
3.630
3.920
118,123
+0.21(+5.66%)
Oct 27, 2023
3.820
3.860
3.500
3.710
62,928
-0.18(-4.61%)
Oct 26, 2023
3.930
4.105
3.700
3.889
180,040
-0.01(-0.27%)
Oct 25, 2023
3.500
3.970
3.390
3.900
264,370
+0.56(+16.77%)
Oct 24, 2023
3.320
3.450
3.200
3.340
105,368
+0.00(+0.00%)
Oct 23, 2023
3.070
3.590
3.000
3.340
700,641
+0.40(+13.61%)
Oct 20, 2023
2.590
3.020
2.390
2.940
1,109,507
+0.78(+36.11%)
Oct 19, 2023
2.350
2.380
2.160
2.160
41,584
-0.18(-7.69%)
Oct 18, 2023
2.420
2.420
2.280
2.340
14,709
+0.05(+2.18%)
Oct 17, 2023
2.310
2.390
2.280
2.290
12,837
-0.02(-0.87%)
Oct 16, 2023
2.390
2.390
2.235
2.310
10,917
-0.01(-0.43%)
Oct 13, 2023
2.470
2.470
2.300
2.320
18,133
-0.06(-2.52%)
Oct 12, 2023
2.510
2.510
2.350
2.380
15,296
-0.08(-3.25%)
Oct 11, 2023
2.600
2.600
2.400
2.460
24,784
-0.14(-5.38%)
Oct 10, 2023
2.500
2.680
2.420
2.600
121,171
+0.11(+4.41%)
Oct 09, 2023
2.468
2.490
2.468
2.490
9,656
+0.00(+0.00%)
Oct 06, 2023
2.420
2.500
2.418
2.490
9,003
+0.07(+2.89%)
Oct 05, 2023
2.390
2.500
2.360
2.420
8,114
-0.02(-0.82%)
Oct 04, 2023
2.370
2.440
2.270
2.440
8,802
+0.02(+0.83%)
Oct 03, 2023
2.350
2.470
2.350
2.420
7,405
+0.05(+2.11%)
Oct 02, 2023
2.360
2.490
2.360
2.370
14,248
-0.02(-1.04%)
Sep 29, 2023
2.540
2.550
2.350
2.395
6,800
-0.08(-3.43%)
Sep 28, 2023
2.580
2.580
2.450
2.480
12,341
-0.03(-1.20%)
Sep 27, 2023
2.570
2.580
2.450
2.510
10,476
+0.04(+1.62%)
Sep 26, 2023
2.470
2.580
2.440
2.470
4,556
-0.05(-1.98%)
Sep 25, 2023
2.570
2.580
2.521
2.520
6,187
-0.06(-2.33%)
Sep 22, 2023
2.550
2.600
2.470
2.580
15,383
+0.03(+1.18%)
Sep 21, 2023
2.650
2.690
2.460
2.550
16,770
-0.06(-2.30%)
Sep 20, 2023
2.410
2.690
2.400
2.610
60,255
+0.22(+9.21%)
Sep 19, 2023
2.410
2.420
2.320
2.390
6,263
+0.03(+1.27%)
Sep 18, 2023
2.490
2.490
2.200
2.360
44,695
-0.07(-2.88%)
Sep 15, 2023
2.430
2.470
2.325
2.430
3,555
+0.05(+1.90%)
Sep 14, 2023
2.440
2.440
2.330
2.385
3,979
+0.05(+2.35%)
Sep 13, 2023
2.430
2.430
2.316
2.330
20,035
+0.01(+0.43%)
Sep 12, 2023
2.460
2.500
2.250
2.320
42,301
-0.16(-6.45%)
Sep 11, 2023
2.420
2.480
2.396
2.480
5,278
+0.05(+2.06%)
Sep 08, 2023
2.480
2.500
2.330
2.430
26,350
+0.02(+0.83%)
Sep 07, 2023
2.440
2.450
2.290
2.410
19,414
+0.05(+2.12%)
Sep 06, 2023
2.490
2.490
2.320
2.360
17,537
-0.07(-2.88%)
Sep 05, 2023
2.530
2.590
2.430
2.430
14,016
-0.09(-3.57%)
Sep 01, 2023
2.370
2.550
2.358
2.520
63,199
+0.14(+5.88%)
Aug 31, 2023
2.310
2.400
2.310
2.380
10,400
+0.12(+5.31%)
Aug 30, 2023
2.270
2.420
2.260
2.260
19,910
-0.08(-3.42%)
Aug 29, 2023
2.230
2.445
2.230
2.340
10,705
+0.04(+1.74%)
Aug 28, 2023
2.260
2.420
2.260
2.300
9,225
+0.02(+0.88%)
Aug 25, 2023
2.420
2.420
2.190
2.280
15,168
-0.12(-5.00%)
Aug 24, 2023
2.490
2.490
2.340
2.400
21,049
+0.03(+1.27%)
Aug 23, 2023
2.340
2.500
2.312
2.370
15,552
+0.02(+0.85%)
Aug 22, 2023
2.300
2.450
2.300
2.350
49,847
+0.15(+6.81%)
Aug 21, 2023
2.200
2.480
2.150
2.200
79,609
-0.28(-11.29%)
Aug 18, 2023
2.750
2.750
2.359
2.480
168,721
-0.47(-15.93%)
Aug 17, 2023
2.820
2.960
2.810
2.950
29,068
+0.19(+6.88%)
Aug 16, 2023
2.840
2.840
2.760
2.760
9,878
+0.00(+0.00%)
Aug 15, 2023
2.790
2.950
2.760
2.760
10,044
-0.07(-2.30%)
Aug 14, 2023
2.750
2.830
2.652
2.825
12,353
+0.07(+2.36%)
Aug 11, 2023
2.710
2.820
2.710
2.760
12,818
+0.06(+2.22%)
Aug 10, 2023
2.780
2.850
2.700
2.700
33,014
-0.08(-2.88%)
Aug 09, 2023
2.710
2.800
2.710
2.780
7,638
+0.03(+1.09%)
Aug 08, 2023
2.800
2.840
2.630
2.750
22,199
+0.03(+1.10%)
Aug 07, 2023
2.820
2.820
2.650
2.720
41,068
-0.10(-3.55%)
Aug 04, 2023
2.940
3.100
2.799
2.820
26,941
-0.16(-5.37%)
Aug 03, 2023
2.940
3.060
2.930
2.980
10,694
-0.12(-3.87%)
Aug 02, 2023
3.050
3.170
3.020
3.100
22,089
+0.02(+0.65%)
Aug 01, 2023
3.040
3.140
2.920
3.080
25,727
+0.04(+1.32%)
Jul 31, 2023
3.110
3.120
3.010
3.040
38,838
-0.07(-2.25%)
Jul 28, 2023
3.150
3.190
3.020
3.110
23,733
-0.03(-0.96%)
Jul 27, 2023
3.010
3.150
3.001
3.140
56,264
+0.13(+4.32%)
Jul 26, 2023
3.040
3.160
3.010
3.010
42,813
-0.06(-1.95%)
Jul 25, 2023
3.000
3.080
2.970
3.070
48,993
+0.12(+4.07%)
Jul 24, 2023
3.030
3.030
2.880
2.950
22,950
+0.00(+0.00%)
Jul 21, 2023
2.780
3.080
2.765
2.950
81,868
+0.18(+6.50%)
Jul 20, 2023
2.640
2.800
2.600
2.770
38,751
+0.00(+0.00%)
Jul 19, 2023
2.780
2.800
2.650
2.770
56,836
+0.00(+0.00%)
Jul 18, 2023
2.650
2.790
2.600
2.770
70,949
+0.12(+4.50%)
Jul 17, 2023
2.800
2.900
2.521
2.651
213,260
-0.11(-3.96%)
Jul 14, 2023
2.690
2.790
2.654
2.760
323,657
+0.12(+4.54%)
Jul 13, 2023
2.614
2.680
2.510
2.640
26,838
+0.11(+4.35%)
Jul 12, 2023
2.690
2.690
2.475
2.530
55,632
-0.10(-3.98%)
Jul 11, 2023
2.620
2.660
2.600
2.635
37,735
+0.04(+1.42%)
Jul 10, 2023
2.490
2.650
2.470
2.598
77,760
+0.13(+5.19%)
Jul 07, 2023
2.350
2.470
2.350
2.470
17,561
+0.10(+4.07%)
Jul 06, 2023
2.400
2.530
2.300
2.373
95,137
+0.01(+0.57%)
Jul 05, 2023
2.350
2.400
2.320
2.360
14,326
-0.07(-2.88%)
Jul 03, 2023
2.440
2.440
2.330
2.430
12,120
+0.07(+2.97%)
Jun 30, 2023
2.380
2.401
2.330
2.360
24,660
-0.02(-0.84%)
Jun 29, 2023
2.320
2.490
2.270
2.380
136,711
+0.12(+5.24%)
Jun 28, 2023
2.230
2.295
2.209
2.261
10,559
+0.03(+1.41%)
Jun 27, 2023
2.170
2.280
2.170
2.230
59,741
+0.06(+2.76%)
Jun 26, 2023
2.150
2.190
2.150
2.170
9,136
+0.02(+0.93%)
Jun 23, 2023
2.240
2.280
2.140
2.150
35,294
-0.10(-4.44%)
Jun 22, 2023
2.190
2.270
2.150
2.250
11,383
+0.04(+1.87%)
Jun 21, 2023
2.290
2.305
2.200
2.209
15,627
-0.09(-3.97%)
Jun 20, 2023
2.210
2.324
2.185
2.300
45,310
+0.01(+0.44%)
Jun 16, 2023
2.140
2.300
2.140
2.290
32,087
+0.12(+5.77%)
Jun 15, 2023
2.140
2.190
2.100
2.165
22,397
+0.00(+0.23%)
Jun 14, 2023
2.180
2.230
2.100
2.160
40,397
-0.05(-2.26%)
Jun 13, 2023
2.180
2.280
2.100
2.210
44,209
+0.03(+1.38%)
Jun 12, 2023
2.150
2.227
2.140
2.180
70,609
-0.06(-2.87%)
Jun 09, 2023
2.250
2.300
2.200
2.244
42,753
-0.02(-0.69%)
Jun 08, 2023
2.300
2.390
2.230
2.260
59,700
-0.07(-3.00%)
Jun 07, 2023
2.390
2.420
2.310
2.330
57,312
-0.06(-2.51%)
Jun 06, 2023
2.300
2.435
2.140
2.390
166,291
-0.01(-0.42%)
Jun 05, 2023
2.500
2.800
2.280
2.400
410,390
-0.60(-20.00%)
Jun 02, 2023
2.780
3.330
2.750
3.000
3,235,663
+0.55(+22.45%)
Jun 01, 2023
1.970
2.570
1.890
2.450
739,794
+0.55(+29.23%)
May 31, 2023
1.910
1.990
1.870
1.896
13,691
-0.10(-5.21%)
May 30, 2023
1.940
2.040
1.920
2.000
15,872
+0.03(+1.52%)
May 26, 2023
2.010
2.200
1.900
1.970
154,926
-0.11(-5.06%)
May 25, 2023
2.070
2.108
2.050
2.075
7,430
-0.02(-1.19%)
May 24, 2023
2.060
2.100
2.050
2.100
2,790
+0.05(+2.43%)
May 23, 2023
2.060
2.090
2.050
2.050
3,765
-0.03(-1.44%)
May 22, 2023
2.030
2.200
2.030
2.080
40,924
+0.06(+2.97%)
May 19, 2023
2.030
2.140
2.010
2.020
4,682
-0.02(-0.98%)
May 18, 2023
2.040
2.115
2.020
2.040
24,925
-0.02(-0.97%)
May 17, 2023
2.060
2.085
2.050
2.060
8,379
+0.01(+0.52%)
May 16, 2023
2.170
2.170
2.049
2.049
16,132
-0.07(-3.29%)
May 15, 2023
2.150
2.150
2.100
2.119
4,791
-0.00(-0.05%)
May 12, 2023
2.220
2.220
2.110
2.120
16,881
-0.07(-3.20%)
May 11, 2023
2.240
2.490
2.090
2.190
90,865
+0.02(+0.92%)
May 10, 2023
2.030
2.300
2.030
2.170
99,814
+0.17(+8.50%)
May 09, 2023
2.100
2.160
1.990
2.000
48,302
-0.09(-4.31%)
May 08, 2023
2.000
2.150
2.000
2.090
32,280
+0.08(+3.98%)
May 05, 2023
2.080
2.080
1.960
2.010
21,044
+0.01(+0.50%)
May 04, 2023
1.940
2.010
1.940
2.000
6,825
+0.06(+3.09%)
May 03, 2023
2.010
2.010
1.940
1.940
10,409
-0.14(-6.73%)
May 02, 2023
2.060
2.080
1.982
2.080
20,212
+0.03(+1.46%)
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.