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
Glycomimetics Inc
(NQ:
GLYC
)
0.2375
-0.0255 (-9.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
3.370
3.470
2.920
3.000
633,690
-0.40(-11.76%)
Jan 30, 2024
3.180
3.400
3.060
3.400
242,653
+0.20(+6.25%)
Jan 29, 2024
3.160
3.500
3.160
3.200
613,771
+0.02(+0.63%)
Jan 26, 2024
3.140
3.240
3.099
3.180
204,215
+0.02(+0.63%)
Jan 25, 2024
3.070
3.230
2.940
3.160
221,753
+0.09(+2.93%)
Jan 24, 2024
3.500
3.524
2.900
3.070
494,204
-0.42(-12.03%)
Jan 23, 2024
3.120
3.530
3.060
3.490
649,271
+0.37(+11.86%)
Jan 22, 2024
2.900
3.180
2.900
3.120
355,383
+0.14(+4.70%)
Jan 19, 2024
3.030
3.090
2.910
2.980
270,194
-0.08(-2.61%)
Jan 18, 2024
2.840
3.120
2.660
3.060
364,765
+0.19(+6.62%)
Jan 17, 2024
2.820
2.940
2.452
2.870
760,024
-0.04(-1.37%)
Jan 16, 2024
3.120
3.160
2.870
2.910
339,582
-0.20(-6.43%)
Jan 12, 2024
3.000
3.180
2.990
3.110
280,575
+0.08(+2.64%)
Jan 11, 2024
2.990
3.140
2.720
3.030
488,820
+0.06(+2.02%)
Jan 10, 2024
3.010
3.130
2.920
2.970
277,825
-0.05(-1.66%)
Jan 09, 2024
2.930
3.070
2.830
3.020
273,269
+0.12(+4.14%)
Jan 08, 2024
2.780
2.910
2.780
2.900
142,917
+0.10(+3.57%)
Jan 05, 2024
2.960
2.960
2.670
2.800
382,826
-0.20(-6.67%)
Jan 04, 2024
3.100
3.250
2.750
3.000
702,469
-0.03(-0.99%)
Jan 03, 2024
2.800
3.050
2.670
3.030
649,781
+0.31(+11.40%)
Jan 02, 2024
2.320
2.720
2.200
2.720
370,170
+0.36(+15.25%)
Dec 29, 2023
2.480
2.510
2.330
2.360
152,528
-0.15(-5.98%)
Dec 28, 2023
2.490
2.560
2.383
2.510
296,519
+0.02(+0.80%)
Dec 27, 2023
2.520
2.650
2.430
2.490
311,838
-0.03(-1.19%)
Dec 26, 2023
2.560
2.760
2.420
2.520
542,743
-0.02(-0.79%)
Dec 22, 2023
2.220
2.570
2.220
2.540
1,139,871
+0.41(+19.25%)
Dec 21, 2023
2.120
2.160
1.990
2.130
264,330
+0.08(+3.90%)
Dec 20, 2023
2.110
2.180
2.000
2.050
285,313
-0.08(-3.76%)
Dec 19, 2023
2.000
2.170
1.970
2.130
412,027
+0.16(+8.12%)
Dec 18, 2023
2.030
2.040
1.920
1.970
318,883
-0.01(-0.51%)
Dec 15, 2023
2.020
2.140
1.920
1.980
359,725
-0.02(-1.00%)
Dec 14, 2023
1.900
2.000
1.750
2.000
320,964
+0.13(+6.95%)
Dec 13, 2023
1.750
1.950
1.720
1.870
364,536
+0.11(+6.25%)
Dec 12, 2023
1.640
1.800
1.590
1.760
280,582
+0.14(+8.64%)
Dec 11, 2023
1.650
1.678
1.585
1.620
92,665
+0.01(+0.62%)
Dec 08, 2023
1.590
1.640
1.520
1.610
39,854
+0.01(+0.63%)
Dec 07, 2023
1.570
1.640
1.560
1.600
37,686
+0.03(+1.91%)
Dec 06, 2023
1.640
1.640
1.550
1.570
62,743
-0.07(-4.27%)
Dec 05, 2023
1.610
1.680
1.550
1.640
81,283
+0.03(+1.86%)
Dec 04, 2023
1.730
1.740
1.510
1.610
285,340
-0.11(-6.40%)
Dec 01, 2023
1.630
1.740
1.600
1.720
114,029
+0.08(+4.88%)
Nov 30, 2023
1.500
1.670
1.470
1.640
237,078
+0.14(+9.33%)
Nov 29, 2023
1.510
1.580
1.500
1.500
91,284
-0.03(-1.96%)
Nov 28, 2023
1.500
1.532
1.470
1.530
79,729
+0.02(+1.32%)
Nov 27, 2023
1.590
1.600
1.510
1.510
85,223
-0.08(-5.03%)
Nov 24, 2023
1.530
1.600
1.530
1.590
39,718
+0.07(+4.61%)
Nov 22, 2023
1.530
1.540
1.430
1.520
66,302
+0.02(+1.33%)
Nov 21, 2023
1.490
1.540
1.450
1.500
95,820
-0.03(-1.96%)
Nov 20, 2023
1.470
1.570
1.450
1.530
86,928
+0.08(+5.52%)
Nov 17, 2023
1.362
1.470
1.313
1.450
82,780
+0.11(+8.21%)
Nov 16, 2023
1.400
1.430
1.270
1.340
164,591
-0.05(-3.60%)
Nov 15, 2023
1.350
1.430
1.350
1.390
104,214
+0.05(+3.73%)
Nov 14, 2023
1.300
1.370
1.290
1.340
60,271
+0.01(+0.75%)
Nov 13, 2023
1.200
1.330
1.200
1.330
33,283
+0.13(+10.83%)
Nov 10, 2023
1.250
1.292
1.180
1.200
75,292
+0.00(+0.00%)
Nov 09, 2023
1.320
1.360
1.170
1.200
102,553
-0.14(-10.45%)
Nov 08, 2023
1.350
1.370
1.310
1.340
41,821
+0.00(+0.00%)
Nov 07, 2023
1.300
1.430
1.300
1.340
117,240
+0.01(+0.75%)
Nov 06, 2023
1.340
1.350
1.310
1.330
76,905
-0.02(-1.48%)
Nov 03, 2023
1.360
1.370
1.280
1.350
201,861
+0.06(+4.65%)
Nov 02, 2023
1.290
1.330
1.250
1.290
52,991
+0.03(+2.38%)
Nov 01, 2023
1.250
1.280
1.230
1.260
33,734
+0.01(+0.80%)
Oct 31, 2023
1.300
1.311
1.240
1.250
39,744
-0.05(-3.85%)
Oct 30, 2023
1.160
1.310
1.150
1.300
143,019
+0.15(+13.04%)
Oct 27, 2023
1.230
1.230
1.130
1.150
205,122
-0.10(-8.00%)
Oct 26, 2023
1.150
1.260
1.140
1.250
130,933
+0.12(+10.62%)
Oct 25, 2023
1.150
1.200
1.110
1.130
157,713
-0.02(-1.74%)
Oct 24, 2023
1.150
1.220
1.150
1.150
151,949
-0.02(-1.71%)
Oct 23, 2023
1.260
1.270
1.120
1.170
371,108
-0.09(-7.14%)
Oct 20, 2023
1.290
1.320
1.250
1.260
120,958
-0.04(-3.08%)
Oct 19, 2023
1.320
1.325
1.290
1.300
34,453
-0.01(-0.76%)
Oct 18, 2023
1.410
1.440
1.310
1.310
127,628
-0.10(-7.09%)
Oct 17, 2023
1.440
1.450
1.410
1.410
95,357
-0.02(-1.40%)
Oct 16, 2023
1.410
1.445
1.400
1.430
222,004
+0.01(+0.70%)
Oct 13, 2023
1.250
1.420
1.240
1.420
356,040
+0.17(+13.60%)
Oct 12, 2023
1.280
1.290
1.220
1.250
135,807
-0.03(-2.34%)
Oct 11, 2023
1.320
1.370
1.280
1.280
118,661
-0.04(-3.03%)
Oct 10, 2023
1.340
1.340
1.320
1.320
79,771
-0.03(-2.22%)
Oct 09, 2023
1.380
1.410
1.330
1.350
94,951
-0.04(-2.88%)
Oct 06, 2023
1.410
1.490
1.390
1.390
149,322
-0.04(-2.80%)
Oct 05, 2023
1.400
1.500
1.400
1.430
55,600
+0.04(+2.88%)
Oct 04, 2023
1.420
1.480
1.390
1.390
50,904
-0.03(-2.11%)
Oct 03, 2023
1.400
1.479
1.380
1.420
113,616
+0.00(+0.00%)
Oct 02, 2023
1.500
1.507
1.360
1.420
198,783
-0.08(-5.33%)
Sep 29, 2023
1.560
1.570
1.460
1.500
120,701
-0.07(-4.46%)
Sep 28, 2023
1.460
1.580
1.460
1.570
123,086
+0.09(+6.08%)
Sep 27, 2023
1.480
1.540
1.450
1.480
188,632
+0.05(+3.50%)
Sep 26, 2023
1.310
1.477
1.305
1.430
213,905
+0.14(+10.85%)
Sep 25, 2023
1.390
1.330
1.290
1.290
155,610
-0.12(-8.51%)
Sep 22, 2023
1.360
1.410
1.300
1.410
230,114
+0.03(+2.17%)
Sep 21, 2023
1.390
1.420
1.340
1.380
142,728
-0.01(-0.72%)
Sep 20, 2023
1.435
1.435
1.380
1.390
115,347
-0.05(-3.47%)
Sep 19, 2023
1.410
1.480
1.410
1.440
112,522
+0.01(+0.70%)
Sep 18, 2023
1.430
1.480
1.410
1.430
88,737
+0.02(+1.42%)
Sep 15, 2023
1.460
1.505
1.410
1.410
171,099
-0.06(-4.08%)
Sep 14, 2023
1.480
1.480
1.420
1.470
40,414
+0.01(+0.68%)
Sep 13, 2023
1.470
1.480
1.440
1.460
74,265
+0.00(+0.00%)
Sep 12, 2023
1.490
1.490
1.441
1.460
67,284
+0.00(+0.00%)
Sep 11, 2023
1.480
1.480
1.440
1.460
107,462
-0.02(-1.35%)
Sep 08, 2023
1.480
1.500
1.480
1.480
36,441
-0.01(-0.67%)
Sep 07, 2023
1.490
1.540
1.470
1.490
32,927
-0.02(-1.32%)
Sep 06, 2023
1.580
1.580
1.420
1.510
141,277
+0.02(+1.34%)
Sep 05, 2023
1.570
1.580
1.480
1.490
195,926
-0.08(-5.10%)
Sep 01, 2023
1.570
1.630
1.560
1.570
140,884
-0.03(-1.88%)
Aug 31, 2023
1.590
1.630
1.540
1.600
118,240
+0.00(+0.00%)
Aug 30, 2023
1.640
1.660
1.590
1.600
73,538
-0.03(-1.84%)
Aug 29, 2023
1.610
1.650
1.610
1.630
40,235
+0.01(+0.62%)
Aug 28, 2023
1.640
1.680
1.620
1.620
70,964
-0.03(-1.82%)
Aug 25, 2023
1.600
1.660
1.570
1.650
127,520
+0.04(+2.48%)
Aug 24, 2023
1.620
1.690
1.600
1.610
43,809
-0.03(-1.83%)
Aug 23, 2023
1.620
1.680
1.620
1.640
62,067
+0.02(+1.23%)
Aug 22, 2023
1.630
1.660
1.600
1.620
77,772
+0.00(+0.00%)
Aug 21, 2023
1.560
1.640
1.560
1.620
65,100
+0.05(+3.18%)
Aug 18, 2023
1.530
1.610
1.510
1.570
97,135
+0.02(+1.29%)
Aug 17, 2023
1.560
1.587
1.450
1.550
361,650
+0.02(+1.31%)
Aug 16, 2023
1.590
1.630
1.510
1.530
247,758
-0.07(-4.38%)
Aug 15, 2023
1.620
1.635
1.600
1.600
56,423
-0.05(-3.03%)
Aug 14, 2023
1.640
1.659
1.580
1.650
130,202
+0.01(+0.61%)
Aug 11, 2023
1.640
1.650
1.600
1.640
73,184
+0.01(+0.61%)
Aug 10, 2023
1.580
1.641
1.580
1.630
66,740
+0.04(+2.52%)
Aug 09, 2023
1.600
1.620
1.580
1.590
62,514
-0.03(-1.85%)
Aug 08, 2023
1.630
1.635
1.580
1.620
77,492
-0.01(-0.61%)
Aug 07, 2023
1.610
1.650
1.590
1.630
76,951
+0.03(+1.87%)
Aug 04, 2023
1.630
1.650
1.595
1.600
84,037
-0.02(-1.23%)
Aug 03, 2023
1.580
1.620
1.570
1.620
137,932
+0.03(+1.89%)
Aug 02, 2023
1.610
1.630
1.580
1.590
196,548
-0.06(-3.64%)
Aug 01, 2023
1.640
1.660
1.620
1.650
67,971
+0.01(+0.61%)
Jul 31, 2023
1.610
1.650
1.610
1.640
102,508
+0.00(+0.00%)
Jul 28, 2023
1.580
1.640
1.580
1.640
113,207
+0.03(+1.86%)
Jul 27, 2023
1.620
1.650
1.590
1.610
135,834
+0.01(+0.63%)
Jul 26, 2023
1.620
1.640
1.580
1.600
98,039
-0.02(-1.23%)
Jul 25, 2023
1.640
1.670
1.610
1.620
61,088
-0.02(-1.22%)
Jul 24, 2023
1.670
1.682
1.620
1.640
81,336
-0.02(-1.20%)
Jul 21, 2023
1.660
1.725
1.630
1.660
110,367
+0.02(+1.53%)
Jul 20, 2023
1.610
1.700
1.610
1.635
110,590
+0.03(+2.19%)
Jul 19, 2023
1.660
1.710
1.580
1.600
237,093
-0.11(-6.43%)
Jul 18, 2023
1.670
1.710
1.660
1.710
78,126
+0.02(+1.18%)
Jul 17, 2023
1.650
1.720
1.650
1.690
187,540
+0.04(+2.42%)
Jul 14, 2023
1.640
1.670
1.630
1.650
84,233
+0.01(+0.61%)
Jul 13, 2023
1.700
1.710
1.630
1.640
144,613
-0.05(-2.96%)
Jul 12, 2023
1.770
1.770
1.670
1.690
105,484
-0.03(-1.74%)
Jul 11, 2023
1.700
1.730
1.670
1.720
97,456
+0.00(+0.00%)
Jul 10, 2023
1.670
1.740
1.650
1.720
100,606
+0.05(+2.99%)
Jul 07, 2023
1.650
1.680
1.630
1.670
61,623
+0.02(+1.21%)
Jul 06, 2023
1.720
1.720
1.630
1.650
132,046
-0.05(-2.94%)
Jul 05, 2023
1.700
1.740
1.690
1.700
127,386
-0.03(-1.73%)
Jul 03, 2023
1.710
1.740
1.710
1.730
41,962
-0.01(-0.57%)
Jun 30, 2023
1.700
1.740
1.700
1.740
84,111
+0.03(+1.75%)
Jun 29, 2023
1.730
1.810
1.680
1.710
373,651
-0.07(-3.93%)
Jun 28, 2023
1.810
1.840
1.770
1.780
137,652
-0.03(-1.66%)
Jun 27, 2023
1.840
1.851
1.770
1.810
165,193
-0.02(-1.09%)
Jun 26, 2023
1.850
1.909
1.810
1.830
78,537
-0.04(-2.14%)
Jun 23, 2023
1.900
1.900
1.800
1.870
270,133
-0.02(-1.06%)
Jun 22, 2023
1.880
1.910
1.750
1.890
187,633
+0.10(+5.59%)
Jun 21, 2023
1.890
1.890
1.790
1.790
160,238
-0.09(-4.79%)
Jun 20, 2023
1.910
1.970
1.828
1.880
200,883
+0.00(+0.00%)
Jun 16, 2023
1.950
2.020
1.880
1.880
334,378
-0.03(-1.57%)
Jun 15, 2023
1.840
1.930
1.730
1.910
505,349
+0.43(+29.05%)
May 08, 2023
1.530
1.530
1.430
1.480
148,814
-0.05(-3.27%)
May 05, 2023
1.490
1.590
1.470
1.530
238,639
+0.07(+4.79%)
May 04, 2023
1.380
1.460
1.320
1.460
145,988
+0.10(+7.35%)
May 03, 2023
1.370
1.440
1.340
1.360
181,647
-0.05(-3.55%)
May 02, 2023
1.410
1.487
1.349
1.410
107,268
-0.02(-1.40%)
May 01, 2023
1.390
1.460
1.380
1.430
183,226
+0.03(+2.14%)
Apr 28, 2023
1.380
1.420
1.361
1.400
84,487
+0.03(+2.19%)
Apr 27, 2023
1.400
1.400
1.320
1.370
167,048
+0.00(+0.00%)
Apr 26, 2023
1.350
1.400
1.320
1.370
171,112
+0.00(+0.00%)
Apr 25, 2023
1.410
1.425
1.330
1.370
145,833
-0.03(-2.14%)
Apr 24, 2023
1.450
1.450
1.370
1.400
132,779
-0.04(-2.78%)
Apr 21, 2023
1.450
1.470
1.420
1.440
121,999
-0.03(-2.04%)
Apr 20, 2023
1.470
1.490
1.450
1.470
81,403
-0.04(-2.65%)
Apr 19, 2023
1.500
1.550
1.491
1.510
108,661
+0.01(+0.67%)
Apr 18, 2023
1.560
1.590
1.452
1.500
277,041
-0.06(-3.85%)
Apr 17, 2023
1.440
1.620
1.419
1.560
308,808
+0.09(+6.12%)
Apr 14, 2023
1.510
1.510
1.420
1.470
165,942
-0.04(-2.65%)
Apr 13, 2023
1.440
1.580
1.430
1.510
289,977
+0.08(+5.59%)
Apr 12, 2023
1.400
1.450
1.370
1.430
183,015
+0.07(+5.15%)
Apr 11, 2023
1.320
1.390
1.320
1.360
192,625
+0.03(+2.26%)
Apr 10, 2023
1.250
1.335
1.250
1.330
96,741
+0.06(+4.72%)
Apr 06, 2023
1.220
1.290
1.215
1.270
162,420
+0.05(+4.10%)
Apr 05, 2023
1.220
1.240
1.210
1.220
242,275
+0.01(+0.83%)
Apr 04, 2023
1.270
1.270
1.205
1.210
372,879
-0.04(-3.20%)
Apr 03, 2023
1.250
1.280
1.240
1.250
352,776
-0.01(-0.79%)
Mar 31, 2023
1.240
1.290
1.220
1.260
470,852
+0.01(+0.80%)
Mar 30, 2023
1.250
1.317
1.220
1.250
443,913
-0.02(-1.57%)
Mar 29, 2023
1.330
1.350
1.170
1.270
1,066,057
-0.13(-9.29%)
Mar 28, 2023
1.370
1.440
1.360
1.400
279,694
-0.01(-0.71%)
Mar 27, 2023
1.390
1.440
1.360
1.410
211,039
+0.02(+1.44%)
Mar 24, 2023
1.380
1.415
1.350
1.390
161,223
-0.01(-0.71%)
Mar 23, 2023
1.410
1.435
1.350
1.400
214,814
+0.02(+1.45%)
Mar 22, 2023
1.460
1.460
1.380
1.380
198,112
-0.08(-5.48%)
Mar 21, 2023
1.440
1.490
1.420
1.460
222,396
+0.02(+1.39%)
Mar 20, 2023
1.390
1.445
1.381
1.440
139,521
+0.04(+2.86%)
Mar 17, 2023
1.480
1.480
1.380
1.400
377,894
-0.08(-5.41%)
Mar 16, 2023
1.490
1.530
1.420
1.480
321,569
-0.01(-0.67%)
Mar 15, 2023
1.480
1.520
1.430
1.490
541,575
-0.06(-3.87%)
Mar 14, 2023
1.450
1.570
1.435
1.550
616,720
+0.10(+6.90%)
Mar 13, 2023
1.250
1.490
1.210
1.450
802,851
+0.14(+10.69%)
Mar 10, 2023
1.330
1.350
1.260
1.310
630,961
-0.02(-1.50%)
Mar 09, 2023
1.490
1.500
1.330
1.330
828,773
-0.14(-9.52%)
Mar 08, 2023
1.480
1.500
1.430
1.470
503,934
+0.01(+0.68%)
Mar 07, 2023
1.510
1.560
1.420
1.460
1,391,003
-0.02(-1.35%)
Mar 06, 2023
1.570
1.610
1.450
1.480
1,223,387
-0.08(-5.13%)
Mar 03, 2023
1.550
1.625
1.520
1.560
495,002
+0.05(+3.31%)
Mar 02, 2023
1.540
1.550
1.510
1.510
746,052
-0.05(-3.21%)
Mar 01, 2023
1.580
1.695
1.540
1.560
1,034,442
+0.02(+1.30%)
Feb 28, 2023
1.550
1.670
1.520
1.540
1,198,300
-0.08(-4.94%)
Feb 27, 2023
1.690
1.720
1.580
1.620
1,276,212
-0.07(-4.14%)
Feb 24, 2023
1.710
1.769
1.670
1.690
1,002,343
-0.02(-1.17%)
Feb 23, 2023
1.800
1.825
1.705
1.710
1,762,352
-0.07(-3.93%)
Feb 22, 2023
1.850
1.853
1.700
1.780
1,369,255
-0.14(-7.29%)
Feb 21, 2023
1.910
1.960
1.820
1.920
1,693,080
+0.04(+2.13%)
Feb 17, 2023
1.790
1.880
1.620
1.880
2,557,012
+0.06(+3.58%)
Feb 16, 2023
1.530
1.910
1.500
1.815
8,403,332
+0.29(+19.41%)
Feb 15, 2023
2.270
2.330
1.450
1.520
14,721,491
-2.53(-62.47%)
Feb 14, 2023
3.780
4.160
3.670
4.050
2,193,080
+0.27(+7.14%)
Feb 13, 2023
3.510
3.780
3.380
3.780
1,443,869
+0.30(+8.62%)
Feb 10, 2023
3.260
3.541
3.220
3.480
1,355,436
+0.22(+6.75%)
Feb 09, 2023
3.170
3.300
3.000
3.260
4,861,781
+0.08(+2.52%)
Feb 08, 2023
3.420
3.550
3.135
3.180
1,313,025
-0.16(-4.79%)
Feb 07, 2023
3.060
3.340
2.930
3.340
6,952,892
+0.29(+9.51%)
Feb 06, 2023
3.150
3.150
3.020
3.050
431,603
-0.04(-1.29%)
Feb 03, 2023
3.030
3.120
2.970
3.090
380,625
+0.06(+1.98%)
Feb 02, 2023
3.100
3.120
2.970
3.030
735,442
-0.06(-1.94%)
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.