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
Adverum Biotechnologies Inc
(NQ:
ADVM
)
7.870
+0.560 (+7.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2024
1.070
1.090
1.030
1.050
531,237
-0.01(-0.94%)
Jan 30, 2024
1.090
1.090
1.010
1.060
846,597
-0.01(-0.93%)
Jan 29, 2024
0.9600
1.120
0.9500
1.070
1,256,607
+0.13(+13.89%)
Jan 26, 2024
0.9047
0.9812
0.9001
0.9395
397,664
+0.04(+4.97%)
Jan 25, 2024
0.9100
1.030
0.8910
0.8950
1,231,780
-0.01(-1.54%)
Jan 24, 2024
0.8789
0.9100
0.8500
0.9090
434,046
+0.05(+5.21%)
Jan 23, 2024
0.8700
0.8820
0.8500
0.8640
351,873
+0.00(+0.31%)
Jan 22, 2024
0.8553
0.8903
0.8300
0.8613
347,957
+0.01(+1.56%)
Jan 19, 2024
0.8400
0.8700
0.8250
0.8481
359,654
-0.00(-0.21%)
Jan 18, 2024
0.8100
0.9400
0.8000
0.8499
4,202,124
+0.05(+6.18%)
Jan 17, 2024
0.8014
0.8200
0.8000
0.8004
517,054
-0.01(-0.82%)
Jan 16, 2024
0.8553
0.8600
0.8070
0.8070
709,649
-0.04(-5.18%)
Jan 12, 2024
0.8724
0.9000
0.8500
0.8511
410,992
-0.03(-3.01%)
Jan 11, 2024
0.8900
0.9208
0.8325
0.8775
433,797
+0.01(+0.86%)
Jan 10, 2024
0.9400
0.9450
0.8609
0.8700
311,533
-0.05(-5.43%)
Jan 09, 2024
0.9400
0.9499
0.8573
0.9200
258,400
+0.00(+0.00%)
Jan 08, 2024
0.8500
0.9700
0.8464
0.9200
972,006
+0.09(+10.18%)
Jan 05, 2024
0.8800
0.9133
0.8335
0.8350
407,752
-0.06(-6.18%)
Jan 04, 2024
0.8589
0.9100
0.8210
0.8900
1,032,893
+0.05(+6.00%)
Jan 03, 2024
0.8300
0.8674
0.7900
0.8396
218,396
+0.01(+1.39%)
Jan 02, 2024
0.7500
0.8300
0.7531
0.8281
264,273
+0.08(+10.00%)
Dec 29, 2023
0.7540
0.7800
0.7400
0.7528
365,922
-0.00(-0.42%)
Dec 28, 2023
0.7601
0.7700
0.7500
0.7560
172,313
+0.00(+0.40%)
Dec 27, 2023
0.8048
0.8199
0.7500
0.7530
432,513
-0.05(-5.88%)
Dec 26, 2023
0.7901
0.8300
0.7725
0.8000
219,328
+0.01(+1.27%)
Dec 22, 2023
0.7900
0.8220
0.7710
0.7900
194,387
+0.02(+2.46%)
Dec 21, 2023
0.7900
0.8000
0.7601
0.7710
209,825
-0.02(-2.42%)
Dec 20, 2023
0.7800
0.8193
0.7700
0.7901
266,112
+0.00(+0.14%)
Dec 19, 2023
0.7832
0.8085
0.7650
0.7890
303,434
+0.02(+2.04%)
Dec 18, 2023
0.8000
0.8572
0.7650
0.7732
325,489
-0.04(-5.13%)
Dec 15, 2023
0.8100
0.8781
0.7920
0.8150
213,758
+0.01(+0.87%)
Dec 14, 2023
0.8518
0.8899
0.7922
0.8080
351,739
-0.03(-3.81%)
Dec 13, 2023
0.8100
0.8664
0.7837
0.8400
465,977
+0.03(+3.69%)
Dec 12, 2023
0.8083
0.8500
0.8050
0.8101
340,220
-0.02(-2.52%)
Dec 11, 2023
0.8500
0.8895
0.8120
0.8310
545,385
-0.07(-7.68%)
Dec 08, 2023
1.020
1.040
0.8800
0.9001
408,462
-0.11(-10.88%)
Dec 07, 2023
0.9200
1.030
0.8695
1.010
578,660
+0.09(+9.43%)
Dec 06, 2023
0.8830
0.9450
0.8300
0.9230
181,099
+0.04(+4.29%)
Dec 05, 2023
0.8300
0.8991
0.8300
0.8850
248,188
+0.00(+0.44%)
Dec 04, 2023
0.8120
0.8995
0.7900
0.8811
935,565
+0.05(+6.48%)
Dec 01, 2023
0.8011
0.8290
0.7813
0.8275
284,853
+0.02(+2.32%)
Nov 30, 2023
0.8150
0.8500
0.8000
0.8087
186,103
-0.01(-1.38%)
Nov 29, 2023
0.8150
0.8400
0.8150
0.8200
67,683
+0.00(+0.10%)
Nov 28, 2023
0.8500
0.8942
0.8100
0.8192
209,394
-0.03(-3.61%)
Nov 27, 2023
0.8870
0.9085
0.8406
0.8499
117,572
-0.03(-3.38%)
Nov 24, 2023
0.8500
0.9030
0.8400
0.8796
85,563
+0.04(+4.69%)
Nov 22, 2023
0.9000
0.9399
0.8300
0.8402
167,554
-0.02(-2.30%)
Nov 21, 2023
0.9179
0.9179
0.8600
0.8600
137,707
-0.05(-5.89%)
Nov 20, 2023
0.8996
0.9347
0.8503
0.9138
163,332
+0.01(+1.53%)
Nov 17, 2023
0.8626
0.9136
0.8500
0.9000
128,681
+0.01(+1.20%)
Nov 16, 2023
0.8600
0.8982
0.8308
0.8893
100,815
+0.01(+1.05%)
Nov 15, 2023
0.8515
0.8937
0.8300
0.8801
273,026
+0.02(+2.21%)
Nov 14, 2023
0.8810
0.9100
0.8500
0.8611
135,138
-0.04(-4.83%)
Nov 13, 2023
0.9300
0.9456
0.8403
0.9048
390,162
-0.03(-3.38%)
Nov 10, 2023
0.8719
0.9800
0.8719
0.9365
130,403
+0.03(+2.91%)
Nov 09, 2023
0.9260
0.9395
0.8800
0.9100
122,539
-0.01(-1.09%)
Nov 08, 2023
0.9300
0.9899
0.8802
0.9200
205,670
+0.01(+1.10%)
Nov 07, 2023
0.9800
1.050
0.8980
0.9100
187,550
-0.05(-4.73%)
Nov 06, 2023
1.130
1.150
0.9312
0.9552
1,064,906
+0.02(+2.58%)
Nov 03, 2023
0.9900
1.000
0.9312
0.9312
245,795
-0.04(-4.08%)
Nov 02, 2023
0.9400
1.060
0.9150
0.9708
312,866
+0.06(+6.38%)
Nov 01, 2023
0.9000
0.9190
0.8370
0.9126
157,477
+0.02(+1.85%)
Oct 31, 2023
0.8800
0.9430
0.8700
0.8960
266,473
+0.03(+2.99%)
Oct 30, 2023
0.9303
0.9630
0.8700
0.8700
221,803
-0.08(-8.41%)
Oct 27, 2023
1.020
1.020
0.9100
0.9499
70,696
-0.06(-5.95%)
Oct 26, 2023
0.9600
1.020
0.9360
1.010
148,738
+0.02(+2.02%)
Oct 25, 2023
0.9400
1.040
0.9400
0.9900
185,996
+0.03(+3.13%)
Oct 24, 2023
0.9879
1.020
0.9205
0.9600
216,971
-0.03(-3.37%)
Oct 23, 2023
0.9315
1.030
0.9100
0.9935
229,449
+0.03(+3.46%)
Oct 20, 2023
0.8918
1.020
0.8900
0.9603
180,019
+0.07(+8.14%)
Oct 19, 2023
0.9800
0.9800
0.8880
0.8880
155,535
-0.12(-12.08%)
Oct 18, 2023
0.9200
1.056
0.9100
1.010
390,225
+0.07(+7.49%)
Oct 17, 2023
0.8700
0.9999
0.8608
0.9396
534,308
+0.06(+6.77%)
Oct 16, 2023
0.9900
1.002
0.8700
0.8800
690,053
-0.10(-10.08%)
Oct 13, 2023
1.000
1.000
0.9700
0.9786
107,604
-0.02(-2.06%)
Oct 12, 2023
1.000
1.020
0.9351
0.9992
407,979
-0.00(-0.08%)
Oct 11, 2023
1.020
1.060
1.000
1.000
133,573
-0.04(-3.85%)
Oct 10, 2023
1.000
1.149
1.000
1.040
248,519
+0.03(+2.97%)
Oct 09, 2023
1.120
1.130
0.9901
1.010
345,180
-0.13(-11.40%)
Oct 06, 2023
1.160
1.190
1.110
1.140
159,910
-0.02(-1.72%)
Oct 05, 2023
1.170
1.260
1.150
1.160
166,988
-0.04(-3.33%)
Oct 04, 2023
1.210
1.247
1.160
1.200
129,702
+0.01(+0.84%)
Oct 03, 2023
1.250
1.255
1.160
1.190
290,339
-0.07(-5.56%)
Oct 02, 2023
1.450
1.480
1.260
1.260
389,598
-0.24(-16.00%)
Sep 29, 2023
1.590
1.626
1.470
1.500
207,532
-0.03(-1.96%)
Sep 28, 2023
1.670
1.700
1.522
1.530
124,381
-0.14(-8.38%)
Sep 27, 2023
1.720
1.750
1.670
1.670
197,415
-0.05(-2.91%)
Sep 26, 2023
1.590
1.760
1.565
1.720
314,510
+0.12(+7.50%)
Sep 25, 2023
1.610
1.615
1.590
1.600
184,323
-0.08(-4.76%)
Sep 22, 2023
1.530
1.700
1.530
1.680
296,600
+0.13(+8.39%)
Sep 21, 2023
1.560
1.584
1.450
1.550
110,800
-0.06(-3.73%)
Sep 20, 2023
1.600
1.650
1.560
1.610
76,316
+0.02(+1.26%)
Sep 19, 2023
1.530
1.590
1.360
1.590
98,474
+0.05(+3.25%)
Sep 18, 2023
1.410
1.570
1.370
1.540
172,343
-0.02(-1.28%)
Sep 15, 2023
1.520
1.640
1.520
1.560
177,708
+0.00(+0.00%)
Sep 14, 2023
1.530
1.590
1.510
1.560
113,921
+0.04(+2.63%)
Sep 13, 2023
1.610
1.645
1.500
1.520
385,710
-0.11(-6.75%)
Sep 12, 2023
1.630
1.710
1.620
1.630
229,090
-0.03(-1.81%)
Sep 11, 2023
1.730
1.740
1.620
1.660
160,644
-0.07(-4.05%)
Sep 08, 2023
1.770
1.770
1.700
1.730
571,282
-0.05(-2.81%)
Sep 07, 2023
1.770
1.780
1.710
1.780
136,317
+0.02(+1.14%)
Sep 06, 2023
1.760
1.839
1.730
1.760
82,716
-0.02(-1.12%)
Sep 05, 2023
1.800
1.850
1.750
1.780
204,003
-0.02(-1.11%)
Sep 01, 2023
1.750
1.820
1.750
1.800
86,131
+0.06(+3.45%)
Aug 31, 2023
1.810
1.830
1.725
1.740
113,750
-0.06(-3.33%)
Aug 30, 2023
1.850
1.860
1.780
1.800
445,103
-0.05(-2.70%)
Aug 29, 2023
1.710
1.860
1.680
1.850
296,079
+0.13(+7.56%)
Aug 28, 2023
1.640
1.750
1.620
1.720
194,606
+0.12(+7.50%)
Aug 25, 2023
1.610
1.620
1.520
1.600
281,666
-0.02(-1.23%)
Aug 24, 2023
1.670
1.680
1.605
1.620
76,794
-0.05(-2.99%)
Aug 23, 2023
1.550
1.690
1.550
1.670
109,171
+0.13(+8.44%)
Aug 22, 2023
1.510
1.588
1.510
1.540
188,422
-0.03(-1.91%)
Aug 21, 2023
1.600
1.650
1.519
1.570
162,984
-0.03(-1.88%)
Aug 18, 2023
1.570
1.670
1.570
1.600
150,560
+0.01(+0.63%)
Aug 17, 2023
1.700
1.720
1.590
1.590
318,730
-0.12(-7.02%)
Aug 16, 2023
1.780
1.781
1.680
1.710
202,129
-0.08(-4.47%)
Aug 15, 2023
1.780
1.800
1.750
1.790
208,114
+0.00(+0.00%)
Aug 14, 2023
1.910
1.910
1.700
1.790
467,824
-0.10(-5.29%)
Aug 11, 2023
1.910
1.981
1.810
1.890
426,378
+0.06(+3.28%)
Aug 10, 2023
1.850
1.950
1.820
1.830
198,370
-0.02(-1.08%)
Aug 09, 2023
1.850
1.900
1.810
1.850
132,402
+0.00(+0.00%)
Aug 08, 2023
1.800
1.910
1.750
1.850
449,674
+0.02(+1.09%)
Aug 07, 2023
2.040
2.110
1.820
1.830
423,037
-0.20(-9.85%)
Aug 04, 2023
2.090
2.150
2.015
2.030
228,554
-0.07(-3.33%)
Aug 03, 2023
2.100
2.230
2.080
2.100
285,303
+0.00(+0.00%)
Aug 02, 2023
2.150
2.255
2.090
2.100
407,051
-0.13(-5.83%)
Aug 01, 2023
2.150
2.250
2.060
2.230
478,652
+0.05(+2.29%)
Jul 31, 2023
2.060
2.220
2.000
2.180
359,956
+0.10(+4.81%)
Jul 28, 2023
1.820
2.100
1.820
2.080
503,787
+0.26(+14.29%)
Jul 27, 2023
1.960
1.970
1.760
1.820
392,051
-0.15(-7.61%)
Jul 26, 2023
1.700
1.990
1.670
1.970
873,463
+0.23(+13.22%)
Jul 25, 2023
2.010
2.010
1.700
1.740
1,157,249
-0.27(-13.43%)
Jul 24, 2023
2.090
2.139
2.000
2.010
927,972
-0.06(-2.90%)
Jul 21, 2023
2.120
2.230
2.020
2.070
904,173
-0.06(-2.82%)
Jul 20, 2023
2.330
2.330
2.100
2.130
885,832
-0.20(-8.58%)
Jul 19, 2023
2.210
2.340
2.201
2.330
1,040,509
+0.12(+5.43%)
Jul 18, 2023
2.290
2.290
2.120
2.210
789,051
-0.02(-0.90%)
Jul 17, 2023
2.030
2.230
2.030
2.230
753,832
+0.22(+10.95%)
Jul 14, 2023
2.060
2.087
1.960
2.010
605,282
-0.05(-2.43%)
Jul 13, 2023
2.080
2.080
2.000
2.060
259,575
+0.01(+0.49%)
Jul 12, 2023
1.960
2.100
1.890
2.050
928,624
+0.15(+7.89%)
Jul 11, 2023
1.920
1.960
1.810
1.900
402,096
+0.02(+1.06%)
Jul 10, 2023
1.740
1.980
1.720
1.880
2,710,618
+0.18(+10.59%)
Jul 07, 2023
1.560
1.790
1.500
1.700
1,871,728
+0.16(+10.39%)
Jul 06, 2023
1.540
1.600
1.520
1.540
86,587
-0.03(-1.91%)
Jul 05, 2023
1.560
1.600
1.520
1.570
144,324
+0.01(+0.64%)
Jul 03, 2023
1.590
1.600
1.501
1.560
202,961
-0.03(-1.89%)
Jun 30, 2023
1.590
1.630
1.539
1.590
509,700
+0.00(+0.00%)
Jun 29, 2023
1.540
1.610
1.490
1.590
679,815
+0.06(+3.92%)
Jun 28, 2023
1.440
1.578
1.400
1.530
950,915
+0.07(+4.79%)
Jun 27, 2023
1.390
1.490
1.352
1.460
467,190
+0.05(+3.55%)
Jun 26, 2023
1.300
1.480
1.210
1.410
434,046
+0.08(+6.02%)
Jun 23, 2023
1.580
1.585
1.330
1.330
841,340
-0.25(-15.82%)
Jun 22, 2023
1.560
1.610
1.530
1.580
757,077
+0.02(+1.28%)
Jun 21, 2023
1.590
1.600
1.520
1.560
421,490
-0.01(-0.64%)
Jun 20, 2023
1.510
1.620
1.470
1.570
572,015
+0.05(+3.29%)
Jun 16, 2023
1.450
1.520
1.430
1.520
503,266
+0.06(+4.11%)
Jun 15, 2023
1.430
1.510
1.390
1.460
573,376
+0.64(+79.05%)
May 08, 2023
0.8000
0.8290
0.7938
0.8154
91,975
+0.01(+0.97%)
May 05, 2023
0.8000
0.8253
0.7621
0.8076
120,615
+0.02(+2.97%)
May 04, 2023
0.7800
0.8000
0.7629
0.7843
102,532
+0.01(+1.86%)
May 03, 2023
0.7700
0.8000
0.7600
0.7700
74,717
+0.02(+2.67%)
May 02, 2023
0.8100
0.8300
0.7210
0.7500
344,754
-0.06(-7.42%)
May 01, 2023
0.7604
0.8262
0.7558
0.8101
149,563
+0.03(+3.34%)
Apr 28, 2023
0.8200
0.8439
0.7100
0.7839
171,917
-0.03(-4.13%)
Apr 27, 2023
0.8018
0.8421
0.7900
0.8177
73,857
+0.02(+2.00%)
Apr 26, 2023
0.8100
0.8440
0.7820
0.8017
147,170
-0.02(-2.48%)
Apr 25, 2023
0.8800
0.9000
0.8213
0.8221
155,207
-0.08(-8.86%)
Apr 24, 2023
0.9200
0.9290
0.9020
0.9020
102,786
-0.03(-3.01%)
Apr 21, 2023
1.020
1.020
0.9300
0.9300
2,307,460
-0.07(-7.00%)
Apr 20, 2023
0.9200
1.010
0.8600
1.000
709,918
+0.08(+8.70%)
Apr 19, 2023
0.8700
0.9200
0.8700
0.9200
187,915
+0.01(+1.11%)
Apr 18, 2023
0.8800
0.9148
0.8800
0.9099
295,077
+0.03(+3.40%)
Apr 17, 2023
0.8400
0.8888
0.8300
0.8800
251,434
+0.04(+4.76%)
Apr 14, 2023
0.8100
0.8500
0.8000
0.8400
402,548
+0.01(+1.40%)
Apr 13, 2023
0.7400
0.8300
0.7281
0.8284
740,004
+0.08(+10.45%)
Apr 12, 2023
0.7400
0.7700
0.7209
0.7500
167,117
+0.00(+0.00%)
Apr 11, 2023
0.7100
0.7600
0.7100
0.7500
96,362
+0.03(+4.18%)
Apr 10, 2023
0.6810
0.7402
0.6810
0.7199
1,258,410
+0.04(+5.71%)
Apr 06, 2023
0.7338
0.7338
0.6810
0.6810
977,506
-0.04(-5.68%)
Apr 05, 2023
0.6901
0.7404
0.6901
0.7220
41,686
+0.02(+3.14%)
Apr 04, 2023
0.7000
0.7099
0.6900
0.7000
121,032
+0.01(+1.04%)
Apr 03, 2023
0.7101
0.7400
0.6839
0.6928
121,833
-0.02(-3.43%)
Mar 31, 2023
0.7198
0.7570
0.7150
0.7174
110,591
-0.00(-0.36%)
Mar 30, 2023
0.7506
0.7900
0.7110
0.7200
124,291
-0.03(-4.06%)
Mar 29, 2023
0.7900
0.8200
0.7254
0.7505
153,899
-0.05(-6.19%)
Mar 28, 2023
0.7848
0.8122
0.7810
0.8000
194,654
-0.01(-1.12%)
Mar 27, 2023
0.7577
0.8132
0.7577
0.8091
318,468
+0.05(+6.78%)
Mar 24, 2023
0.7460
0.7649
0.7300
0.7577
4,670,812
+0.01(+1.31%)
Mar 23, 2023
0.7861
0.7900
0.7251
0.7479
453,407
-0.03(-4.12%)
Mar 22, 2023
0.7800
0.7813
0.7343
0.7800
116,658
-0.00(-0.28%)
Mar 21, 2023
0.7755
0.8082
0.7600
0.7822
190,574
-0.00(-0.52%)
Mar 20, 2023
0.7710
0.8118
0.7700
0.7863
137,974
+0.04(+4.70%)
Mar 17, 2023
0.8500
0.8600
0.7510
0.7510
812,112
-0.10(-11.44%)
Mar 16, 2023
0.8300
0.8490
0.7888
0.8480
508,736
+0.03(+3.57%)
Mar 15, 2023
0.7700
0.8199
0.7315
0.8188
790,297
+0.03(+3.65%)
Mar 14, 2023
0.7800
0.8288
0.7546
0.7900
218,593
-0.01(-1.27%)
Mar 13, 2023
0.7837
0.8002
0.7310
0.8002
248,450
+0.01(+1.29%)
Mar 10, 2023
0.7845
0.8000
0.7645
0.7900
852,463
-0.02(-2.47%)
Mar 09, 2023
0.8336
0.8336
0.7902
0.8100
700,990
-0.02(-2.16%)
Mar 08, 2023
0.7900
0.8390
0.7900
0.8279
1,066,681
+0.03(+3.49%)
Mar 07, 2023
0.7800
0.8063
0.7437
0.8000
608,283
+0.03(+4.43%)
Mar 06, 2023
0.7763
0.7763
0.7446
0.7661
232,818
+0.01(+0.80%)
Mar 03, 2023
0.7700
0.7700
0.7351
0.7600
227,139
+0.02(+2.29%)
Mar 02, 2023
0.7500
0.7500
0.7250
0.7430
357,306
-0.01(-0.93%)
Mar 01, 2023
0.7100
0.7550
0.7100
0.7500
344,635
+0.03(+4.17%)
Feb 28, 2023
0.7000
0.7285
0.7000
0.7200
327,972
+0.02(+2.86%)
Feb 27, 2023
0.7000
0.7095
0.6901
0.7000
182,574
+0.00(+0.00%)
Feb 24, 2023
0.7000
0.7085
0.6700
0.7000
373,762
+0.00(+0.00%)
Feb 23, 2023
0.6400
0.7015
0.6350
0.7000
549,707
+0.04(+6.50%)
Feb 22, 2023
0.6700
0.6898
0.6270
0.6573
328,617
+0.01(+1.51%)
Feb 21, 2023
0.6300
0.6487
0.6250
0.6475
317,728
+0.03(+4.27%)
Feb 17, 2023
0.6200
0.6600
0.6200
0.6210
136,562
-0.01(-1.74%)
Feb 16, 2023
0.6322
0.6699
0.6300
0.6320
50,930
+0.01(+1.56%)
Feb 15, 2023
0.6160
0.6495
0.6160
0.6223
140,305
-0.00(-0.54%)
Feb 14, 2023
0.6220
0.6411
0.6160
0.6257
251,634
+0.00(+0.48%)
Feb 13, 2023
0.6400
0.6411
0.6220
0.6227
86,475
-0.01(-0.92%)
Feb 10, 2023
0.6600
0.6880
0.6100
0.6285
719,668
-0.03(-4.77%)
Feb 09, 2023
0.6800
0.6880
0.6510
0.6600
452,402
-0.00(-0.12%)
Feb 08, 2023
0.6880
0.6930
0.6601
0.6608
506,727
-0.03(-3.95%)
Feb 07, 2023
0.6909
0.7100
0.6804
0.6880
26,644
-0.00(-0.58%)
Feb 06, 2023
0.6900
0.7200
0.6800
0.6920
205,671
-0.01(-1.14%)
Feb 03, 2023
0.6989
0.7202
0.6950
0.7000
271,224
+0.00(+0.16%)
Feb 02, 2023
0.7000
0.7200
0.6700
0.6989
198,837
+0.03(+4.11%)
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.