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
Equillium Inc
(NQ:
EQ
)
0.8010
-0.0959 (-10.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2022
3.670
3.920
42,088
+0.27(+7.40%)
Jan 28, 2022
3.900
3.900
3.550
3.650
60,429
-0.25(-6.41%)
Jan 27, 2022
4.100
4.168
3.740
3.900
97,598
-0.20(-4.88%)
Jan 26, 2022
4.030
4.240
4.002
4.100
77,115
+0.10(+2.50%)
Jan 25, 2022
3.970
4.090
3.890
4.000
30,490
+0.03(+0.76%)
Jan 24, 2022
3.930
4.010
3.780
3.970
121,523
+0.02(+0.51%)
Jan 21, 2022
3.790
4.000
3.790
3.950
113,377
+0.07(+1.80%)
Jan 20, 2022
3.680
4.030
3.680
3.880
98,727
+0.02(+0.52%)
Jan 19, 2022
3.700
3.860
3.510
3.860
70,278
+0.16(+4.32%)
Jan 18, 2022
3.640
3.780
3.500
3.700
39,478
+0.03(+0.82%)
Jan 14, 2022
3.670
0
-0.09(-2.39%)
Jan 13, 2022
3.600
3.770
3.580
3.760
73,859
+0.16(+4.44%)
Jan 12, 2022
3.630
3.630
3.500
3.600
77,363
+0.02(+0.56%)
Jan 11, 2022
3.510
3.590
3.480
3.580
20,623
+0.11(+3.17%)
Jan 10, 2022
3.450
3.500
3.402
3.470
64,126
+0.01(+0.29%)
Jan 07, 2022
3.460
3.590
3.350
3.460
84,527
-0.01(-0.29%)
Jan 06, 2022
3.450
3.530
3.370
3.470
62,534
+0.06(+1.76%)
Jan 05, 2022
3.560
3.700
3.400
3.410
93,117
-0.19(-5.28%)
Jan 04, 2022
3.910
4.030
3.381
3.600
314,402
-0.59(-14.08%)
Jan 03, 2022
3.800
4.220
3.710
4.190
68,110
+0.42(+11.14%)
Dec 31, 2021
4.000
4.023
3.660
3.770
262,264
-0.27(-6.68%)
Dec 30, 2021
4.110
4.250
4.010
4.040
47,736
-0.07(-1.70%)
Dec 29, 2021
4.010
4.140
3.905
4.110
91,625
+0.10(+2.49%)
Dec 28, 2021
4.110
4.390
3.930
4.010
118,517
-0.10(-2.43%)
Dec 27, 2021
4.350
4.420
4.110
4.110
101,565
-0.38(-8.46%)
Dec 23, 2021
4.200
4.750
4.065
4.490
168,138
+0.47(+11.69%)
Dec 22, 2021
4.210
4.350
3.950
4.020
93,501
-0.21(-4.96%)
Dec 21, 2021
4.340
4.380
4.200
4.230
30,428
-0.15(-3.42%)
Dec 20, 2021
4.210
4.460
4.210
4.380
31,440
+0.07(+1.62%)
Dec 17, 2021
4.470
4.490
4.260
4.310
41,375
-0.23(-5.07%)
Dec 16, 2021
4.750
4.750
4.450
4.540
60,730
-0.20(-4.22%)
Dec 15, 2021
4.380
4.900
4.380
4.740
41,680
+0.30(+6.76%)
Dec 14, 2021
4.600
4.740
4.400
4.440
16,227
-0.21(-4.52%)
Dec 13, 2021
4.750
4.795
4.580
4.650
40,753
-0.14(-2.92%)
Dec 10, 2021
4.770
5.030
4.750
4.790
35,609
+0.03(+0.63%)
Dec 09, 2021
4.960
5.140
4.730
4.760
39,268
-0.18(-3.64%)
Dec 08, 2021
4.480
4.940
4.480
4.940
57,558
+0.47(+10.51%)
Dec 07, 2021
4.500
4.580
4.400
4.470
76,064
+0.07(+1.59%)
Dec 06, 2021
4.860
4.860
4.340
4.400
78,023
-0.48(-9.84%)
Dec 03, 2021
4.810
4.980
4.650
4.880
46,958
+0.13(+2.74%)
Dec 02, 2021
4.770
4.870
4.650
4.750
25,669
-0.01(-0.21%)
Dec 01, 2021
5.250
5.380
4.750
4.760
80,814
-0.49(-9.33%)
Nov 30, 2021
5.130
5.250
5.070
5.250
47,587
+0.10(+1.94%)
Nov 29, 2021
5.490
5.630
5.150
5.150
30,828
-0.26(-4.81%)
Nov 26, 2021
5.260
5.500
5.260
5.410
33,712
+0.02(+0.37%)
Nov 24, 2021
5.093
5.500
5.093
5.390
20,273
+0.21(+4.05%)
Nov 23, 2021
5.240
5.346
5.002
5.180
38,988
-0.01(-0.19%)
Nov 22, 2021
5.210
5.360
5.175
5.190
43,451
-0.06(-1.14%)
Nov 19, 2021
5.210
5.360
5.160
5.250
41,477
+0.05(+0.96%)
Nov 18, 2021
5.400
5.250
5.180
5.200
45,447
-0.21(-3.88%)
Nov 17, 2021
5.520
5.600
5.350
5.410
38,337
-0.05(-0.92%)
Nov 16, 2021
5.560
5.670
5.380
5.460
61,544
-0.15(-2.67%)
Nov 15, 2021
5.490
5.680
5.400
5.610
39,753
+0.06(+1.08%)
Nov 12, 2021
5.660
5.879
5.370
5.550
86,759
-0.12(-2.12%)
Nov 11, 2021
6.200
6.200
5.610
5.670
107,266
-0.55(-8.84%)
Nov 10, 2021
6.560
6.200
6.220
71,060
-0.34(-5.18%)
Nov 09, 2021
6.420
6.740
6.365
6.560
92,157
+0.04(+0.61%)
Nov 08, 2021
6.590
6.750
6.290
6.520
48,964
+0.01(+0.15%)
Nov 05, 2021
6.500
6.730
6.310
6.510
46,122
-0.11(-1.66%)
Nov 04, 2021
6.670
6.680
6.275
6.620
36,968
+0.02(+0.30%)
Nov 03, 2021
6.420
6.680
6.400
6.600
47,913
+0.13(+2.01%)
Nov 02, 2021
6.320
6.580
6.270
6.470
44,991
+0.24(+3.85%)
Nov 01, 2021
6.340
6.310
6.110
6.230
22,392
-0.08(-1.27%)
Oct 29, 2021
5.960
6.600
5.940
6.310
110,014
+0.42(+7.13%)
Oct 28, 2021
5.800
5.950
5.660
5.890
23,205
+0.10(+1.73%)
Oct 27, 2021
5.590
5.830
5.590
5.790
27,690
+0.16(+2.84%)
Oct 26, 2021
5.660
5.600
5.630
29,437
-0.06(-1.05%)
Oct 25, 2021
5.830
5.920
5.660
5.690
51,588
-0.17(-2.90%)
Oct 22, 2021
5.990
6.000
5.660
5.860
71,583
-0.17(-2.82%)
Oct 21, 2021
5.840
6.380
5.597
6.030
82,915
+0.16(+2.73%)
Oct 20, 2021
5.800
5.900
5.546
5.870
21,507
+0.15(+2.62%)
Oct 19, 2021
5.630
5.740
5.510
5.720
81,421
+0.00(+0.00%)
Oct 18, 2021
5.800
5.910
5.620
5.720
33,270
-0.19(-3.21%)
Oct 15, 2021
5.880
6.010
5.600
5.910
52,858
+0.05(+0.85%)
Oct 14, 2021
5.980
6.135
5.800
5.860
41,351
-0.12(-2.01%)
Oct 13, 2021
5.900
6.020
5.774
5.980
52,487
+0.01(+0.17%)
Oct 12, 2021
6.020
6.130
5.885
5.970
33,770
-0.03(-0.50%)
Oct 11, 2021
5.940
6.175
5.790
6.000
77,486
-0.02(-0.33%)
Oct 08, 2021
6.340
6.515
5.920
6.020
107,927
-0.31(-4.90%)
Oct 07, 2021
6.880
6.885
6.300
6.330
131,687
-0.50(-7.32%)
Oct 06, 2021
6.680
7.120
6.638
6.830
134,811
-0.16(-2.29%)
Oct 05, 2021
6.240
6.990
6.030
6.990
107,364
+0.66(+10.43%)
Oct 04, 2021
6.440
6.450
6.152
6.330
21,381
-0.12(-1.86%)
Oct 01, 2021
6.740
6.740
6.200
6.450
116,724
-0.37(-5.43%)
Sep 30, 2021
6.305
6.820
6.181
6.820
99,895
+0.67(+10.89%)
Sep 29, 2021
6.550
6.550
6.120
6.150
45,169
-0.49(-7.38%)
Sep 28, 2021
6.730
6.750
6.450
6.640
47,442
-0.12(-1.78%)
Sep 27, 2021
6.860
6.873
6.572
6.760
61,967
-0.14(-2.03%)
Sep 24, 2021
6.760
6.940
6.650
6.900
67,653
+0.02(+0.29%)
Sep 23, 2021
6.620
6.880
6.459
6.880
63,658
+0.15(+2.23%)
Sep 22, 2021
6.500
6.880
6.260
6.730
136,256
+0.21(+3.22%)
Sep 21, 2021
6.060
6.550
5.905
6.520
65,593
+0.51(+8.49%)
Sep 20, 2021
6.080
6.170
5.762
6.010
107,392
-0.37(-5.80%)
Sep 17, 2021
5.820
6.410
5.820
6.380
103,910
+0.45(+7.59%)
Sep 16, 2021
5.870
5.930
5.500
5.930
189,708
+0.06(+1.02%)
Sep 15, 2021
5.530
5.900
5.360
5.870
164,835
+0.47(+8.70%)
Sep 14, 2021
5.580
5.692
5.320
5.400
84,906
-0.20(-3.57%)
Sep 13, 2021
5.810
5.860
5.500
5.600
93,138
-0.24(-4.11%)
Sep 10, 2021
5.810
5.925
5.650
5.840
121,555
+0.03(+0.52%)
Sep 09, 2021
5.790
5.840
5.610
5.810
122,219
+0.08(+1.40%)
Sep 08, 2021
5.670
5.790
5.650
5.730
122,750
+0.08(+1.42%)
Sep 07, 2021
6.020
6.020
5.580
5.650
178,904
-0.37(-6.15%)
Sep 03, 2021
6.040
6.110
5.970
6.020
56,370
-0.06(-0.99%)
Sep 02, 2021
6.150
6.276
5.977
6.080
79,683
+0.05(+0.83%)
Sep 01, 2021
6.130
6.310
6.010
6.030
68,107
-0.12(-1.95%)
Aug 31, 2021
6.110
6.280
5.960
6.150
67,753
+0.03(+0.49%)
Aug 30, 2021
6.250
6.360
5.910
6.120
115,919
-0.12(-1.92%)
Aug 27, 2021
6.710
6.800
6.150
6.240
172,706
-0.46(-6.87%)
Aug 26, 2021
6.030
6.950
6.000
6.700
387,651
+0.68(+11.30%)
Aug 25, 2021
6.070
6.300
5.910
6.020
106,033
-0.03(-0.50%)
Aug 24, 2021
6.000
6.350
5.860
6.050
189,922
-0.09(-1.47%)
Aug 23, 2021
4.900
6.360
4.850
6.140
800,565
+1.30(+26.86%)
Aug 20, 2021
5.040
5.140
4.790
4.840
138,768
-0.21(-4.16%)
Aug 19, 2021
5.250
5.280
5.030
5.050
141,839
-0.22(-4.17%)
Aug 18, 2021
5.230
5.420
5.230
5.270
20,327
+0.07(+1.35%)
Aug 17, 2021
5.750
5.750
5.190
5.200
130,605
-0.61(-10.50%)
Aug 16, 2021
6.030
6.070
5.800
5.810
81,165
-0.27(-4.44%)
Aug 13, 2021
6.120
6.190
6.000
6.080
29,513
-0.01(-0.16%)
Aug 12, 2021
6.110
6.170
6.029
6.090
47,461
-0.02(-0.33%)
Aug 11, 2021
6.020
6.729
5.881
6.110
360,896
+0.02(+0.33%)
Aug 10, 2021
6.000
6.190
5.750
6.090
47,694
+0.14(+2.35%)
Aug 09, 2021
5.960
6.150
5.900
5.950
88,124
-0.08(-1.33%)
Aug 06, 2021
6.050
6.210
5.950
6.030
33,312
-0.02(-0.33%)
Aug 05, 2021
5.820
6.150
5.820
6.050
94,769
+0.26(+4.49%)
Aug 04, 2021
5.750
5.950
5.660
5.790
66,518
-0.03(-0.52%)
Aug 03, 2021
5.820
5.820
5.650
5.820
28,803
-0.03(-0.51%)
Aug 02, 2021
5.510
5.900
5.437
5.850
89,192
+0.43(+7.93%)
Jul 30, 2021
5.540
5.568
5.380
5.420
40,074
-0.13(-2.34%)
Jul 29, 2021
5.520
5.610
5.450
5.550
30,905
+0.06(+1.09%)
Jul 28, 2021
5.850
5.950
5.440
5.490
120,502
-0.35(-5.99%)
Jul 27, 2021
5.570
6.010
5.364
5.840
157,602
+0.34(+6.18%)
Jul 26, 2021
5.410
5.550
5.350
5.500
42,348
+0.09(+1.66%)
Jul 23, 2021
5.580
5.580
5.370
5.410
55,752
-0.22(-3.91%)
Jul 22, 2021
5.770
5.905
5.500
5.630
97,667
-0.03(-0.53%)
Jul 21, 2021
5.640
5.872
5.627
5.660
57,639
-0.03(-0.53%)
Jul 20, 2021
5.580
5.750
5.370
5.690
70,383
+0.07(+1.25%)
Jul 19, 2021
5.520
5.640
5.370
5.620
47,319
+0.02(+0.36%)
Jul 16, 2021
5.930
5.930
5.570
5.600
62,193
-0.28(-4.76%)
Jul 15, 2021
5.620
6.050
5.600
5.880
175,268
+0.21(+3.70%)
Jul 14, 2021
5.920
5.920
5.550
5.670
89,404
-0.18(-3.08%)
Jul 13, 2021
5.890
6.150
5.740
5.850
261,698
+0.21(+3.72%)
Jul 12, 2021
5.550
5.700
5.401
5.640
203,441
+0.10(+1.81%)
Jul 09, 2021
5.420
5.650
5.380
5.540
52,751
+0.14(+2.59%)
Jul 08, 2021
5.460
5.660
5.370
5.400
46,128
-0.12(-2.17%)
Jul 07, 2021
5.690
5.740
5.500
5.520
72,611
-0.17(-2.99%)
Jul 06, 2021
5.770
5.790
5.620
5.690
56,879
-0.06(-1.04%)
Jul 02, 2021
5.780
5.800
5.650
5.750
47,345
-0.03(-0.52%)
Jul 01, 2021
5.860
5.960
5.670
5.780
50,383
-0.11(-1.87%)
Jun 30, 2021
5.640
5.900
5.520
5.890
55,400
+0.26(+4.62%)
Jun 29, 2021
5.730
5.820
5.500
5.630
177,655
-0.13(-2.26%)
Jun 28, 2021
5.860
5.990
5.730
5.760
140,566
-0.09(-1.54%)
Jun 25, 2021
6.050
6.130
5.850
5.850
164,621
-0.15(-2.50%)
Jun 24, 2021
5.990
6.000
5.910
6.000
40,638
+0.02(+0.33%)
Jun 23, 2021
5.950
5.980
5.840
5.980
85,066
+0.08(+1.36%)
Jun 22, 2021
5.960
5.960
5.610
5.900
202,542
-0.06(-1.01%)
Jun 21, 2021
5.910
5.960
5.800
5.960
87,213
+0.06(+1.02%)
Jun 18, 2021
5.930
5.950
5.750
5.900
139,974
-0.05(-0.84%)
Jun 17, 2021
5.870
5.987
5.785
5.950
114,168
+0.10(+1.71%)
Jun 16, 2021
6.020
6.080
5.800
5.850
176,382
-0.20(-3.31%)
Jun 15, 2021
6.000
6.100
5.960
6.050
154,469
+0.06(+1.00%)
Jun 14, 2021
6.160
6.230
5.900
5.990
361,145
-0.14(-2.28%)
Jun 11, 2021
6.550
6.570
5.910
6.130
719,276
-0.85(-12.18%)
Jun 10, 2021
7.110
7.330
6.850
6.980
102,113
-0.14(-1.97%)
Jun 09, 2021
7.680
7.750
7.080
7.120
166,270
-0.52(-6.81%)
Jun 08, 2021
7.480
7.640
7.050
7.640
211,932
+0.23(+3.10%)
Jun 07, 2021
6.970
7.420
6.854
7.410
178,424
+0.48(+6.93%)
Jun 04, 2021
6.770
7.060
6.730
6.930
199,499
+0.20(+2.97%)
Jun 03, 2021
6.390
6.800
6.310
6.730
61,795
+0.20(+3.06%)
Jun 02, 2021
6.590
6.780
6.350
6.530
71,980
-0.07(-1.06%)
Jun 01, 2021
6.580
6.670
6.290
6.600
142,523
+0.04(+0.61%)
May 28, 2021
6.720
6.850
6.500
6.560
68,709
-0.22(-3.24%)
May 27, 2021
6.590
6.780
6.540
6.780
78,206
+0.23(+3.51%)
May 26, 2021
6.550
6.659
6.380
6.550
99,973
+0.01(+0.15%)
May 25, 2021
6.151
6.660
6.151
6.540
116,465
+0.31(+4.98%)
May 24, 2021
6.340
6.460
6.170
6.230
49,250
-0.10(-1.58%)
May 21, 2021
6.710
6.744
6.300
6.330
81,485
-0.30(-4.52%)
May 20, 2021
6.120
6.710
5.980
6.630
162,784
+0.50(+8.16%)
May 19, 2021
6.040
6.240
5.880
6.130
95,885
-0.16(-2.54%)
May 18, 2021
5.740
6.410
5.740
6.290
162,679
+0.57(+9.97%)
May 17, 2021
5.340
5.750
5.335
5.720
43,300
+0.30(+5.54%)
May 14, 2021
5.420
5.560
5.300
5.420
93,119
+0.17(+3.24%)
May 13, 2021
5.300
5.580
5.100
5.250
126,593
+0.14(+2.74%)
May 12, 2021
5.190
5.410
5.020
5.110
118,687
-0.18(-3.40%)
May 11, 2021
5.320
5.470
5.190
5.290
165,350
-0.16(-2.94%)
May 10, 2021
5.900
5.940
5.410
5.450
214,404
-0.58(-9.62%)
May 07, 2021
5.980
6.220
5.900
6.030
88,352
+0.07(+1.17%)
May 06, 2021
5.910
5.970
5.850
5.960
144,429
+0.02(+0.34%)
May 05, 2021
6.030
6.140
5.909
5.940
157,674
-0.06(-1.00%)
May 04, 2021
6.250
6.380
5.800
6.000
184,727
-0.38(-5.96%)
May 03, 2021
6.580
6.700
6.150
6.380
197,949
-0.10(-1.54%)
Apr 30, 2021
6.380
6.685
6.310
6.480
79,600
-0.05(-0.77%)
Apr 29, 2021
6.780
6.880
6.210
6.530
114,618
-0.19(-2.83%)
Apr 28, 2021
6.060
6.800
5.970
6.720
216,541
+0.58(+9.36%)
Apr 27, 2021
6.150
6.280
5.910
6.145
138,940
+0.00(+0.08%)
Apr 26, 2021
6.210
6.219
5.960
6.140
140,107
+0.07(+1.15%)
Apr 23, 2021
5.802
6.175
5.802
6.070
123,500
+0.18(+3.06%)
Apr 22, 2021
5.950
6.060
5.810
5.890
323,665
-0.02(-0.34%)
Apr 21, 2021
5.670
6.060
5.540
5.910
293,899
+0.13(+2.25%)
Apr 20, 2021
6.510
6.730
5.780
5.780
241,016
-0.96(-14.24%)
Apr 19, 2021
6.560
6.790
6.350
6.740
93,107
+0.10(+1.51%)
Apr 16, 2021
6.590
6.670
6.340
6.640
81,300
+0.05(+0.76%)
Apr 15, 2021
6.760
6.760
6.510
6.590
83,718
-0.13(-1.93%)
Apr 14, 2021
6.590
6.910
6.360
6.720
84,279
+0.16(+2.44%)
Apr 13, 2021
6.680
6.680
6.330
6.560
132,402
-0.02(-0.30%)
Apr 12, 2021
6.990
7.050
6.520
6.580
158,324
-0.41(-5.87%)
Apr 09, 2021
7.000
7.190
6.910
6.990
67,300
-0.09(-1.27%)
Apr 08, 2021
7.030
7.260
6.884
7.080
138,909
+0.18(+2.61%)
Apr 07, 2021
6.870
7.110
6.750
6.900
115,866
+0.04(+0.58%)
Apr 06, 2021
6.930
7.170
6.740
6.860
173,802
-0.13(-1.86%)
Apr 05, 2021
7.470
7.490
6.830
6.990
202,950
-0.25(-3.45%)
Apr 01, 2021
7.300
7.466
6.930
7.240
140,700
+0.09(+1.26%)
Mar 31, 2021
7.160
7.720
6.850
7.150
754,101
+0.54(+8.17%)
Mar 30, 2021
6.650
6.700
6.190
6.610
321,669
+0.06(+0.92%)
Mar 29, 2021
7.290
7.320
6.510
6.550
204,713
-0.61(-8.52%)
Mar 26, 2021
6.830
7.230
6.800
7.160
101,500
+0.30(+4.37%)
Mar 25, 2021
6.760
7.020
6.450
6.860
227,782
-0.03(-0.44%)
Mar 24, 2021
7.690
7.690
6.880
6.890
197,305
-0.61(-8.13%)
Mar 23, 2021
8.140
8.220
7.340
7.500
161,098
-0.74(-8.98%)
Mar 22, 2021
7.980
8.270
7.850
8.240
128,580
+0.44(+5.64%)
Mar 19, 2021
7.840
8.240
7.730
7.800
262,100
-0.03(-0.38%)
Mar 18, 2021
7.940
8.240
7.790
7.830
100,507
-0.29(-3.57%)
Mar 17, 2021
7.650
8.280
7.520
8.120
156,272
+0.34(+4.37%)
Mar 16, 2021
8.200
8.300
7.640
7.780
178,914
-0.52(-6.27%)
Mar 15, 2021
8.150
8.700
7.750
8.300
378,000
+0.39(+4.93%)
Mar 12, 2021
7.780
8.060
7.610
7.910
119,000
+0.03(+0.38%)
Mar 11, 2021
7.670
7.950
7.330
7.880
164,251
+0.37(+4.93%)
Mar 10, 2021
7.810
7.980
7.160
7.510
325,672
-0.15(-1.96%)
Mar 09, 2021
7.020
7.770
7.020
7.660
247,553
+0.92(+13.65%)
Mar 08, 2021
6.720
6.990
6.580
6.740
148,404
-0.01(-0.15%)
Mar 05, 2021
6.750
6.890
6.110
6.750
304,800
+0.06(+0.90%)
Mar 04, 2021
7.150
7.270
6.110
6.690
462,832
-0.50(-6.95%)
Mar 03, 2021
7.440
7.750
7.150
7.190
213,081
-0.01(-0.14%)
Mar 02, 2021
7.480
7.690
7.050
7.200
180,539
-0.27(-3.61%)
Mar 01, 2021
7.270
7.730
7.160
7.470
215,327
+0.42(+5.96%)
Feb 26, 2021
7.350
7.734
6.930
7.050
479,300
-0.54(-7.11%)
Feb 25, 2021
7.870
8.020
7.310
7.590
271,345
-0.27(-3.44%)
Feb 24, 2021
8.270
8.300
7.500
7.860
726,859
-0.37(-4.50%)
Feb 23, 2021
8.700
8.750
7.800
8.230
636,897
-1.05(-11.31%)
Feb 22, 2021
9.140
9.510
9.030
9.280
178,908
+0.02(+0.22%)
Feb 19, 2021
9.080
9.400
9.030
9.260
338,400
+0.02(+0.22%)
Feb 18, 2021
9.110
9.450
8.800
9.240
246,915
-0.02(-0.22%)
Feb 17, 2021
9.760
9.890
8.810
9.260
523,560
-0.56(-5.70%)
Feb 16, 2021
9.730
10.23
9.550
9.820
594,565
-0.68(-6.48%)
Feb 12, 2021
10.61
11.33
7.850
10.50
3,181,900
+0.08(+0.77%)
Feb 11, 2021
9.990
10.50
9.770
10.42
914,243
+0.81(+8.43%)
Feb 10, 2021
9.190
9.680
8.760
9.610
723,575
+0.75(+8.47%)
Feb 09, 2021
9.200
9.350
8.120
8.860
745,222
-0.47(-5.04%)
Feb 08, 2021
8.940
9.880
8.700
9.330
1,307,819
+0.84(+9.89%)
Feb 05, 2021
7.880
8.650
7.450
8.490
1,232,600
+0.70(+8.99%)
Feb 04, 2021
7.200
8.450
7.170
7.790
1,653,325
+1.17(+17.67%)
Feb 03, 2021
6.160
6.730
6.110
6.620
478,921
+0.51(+8.35%)
Feb 02, 2021
6.150
6.270
5.890
6.110
267,039
+0.00(+0.00%)
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.