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
Soligenix Inc
(NQ:
SNGX
)
3.780
-0.370 (-8.92%)
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 (%)
Feb 29, 2024
0.7300
0.7300
0.7000
0.7290
34,204
+0.02(+2.32%)
Feb 28, 2024
0.7100
0.7300
0.7000
0.7125
102,834
-0.02(-2.40%)
Feb 27, 2024
0.7399
0.7500
0.7099
0.7300
32,661
+0.02(+2.82%)
Feb 26, 2024
0.7300
0.7600
0.7000
0.7100
145,177
-0.06(-7.43%)
Feb 23, 2024
0.7400
0.7790
0.7237
0.7670
67,132
+0.02(+2.68%)
Feb 22, 2024
0.7200
0.7540
0.7200
0.7470
102,916
+0.02(+3.03%)
Feb 21, 2024
0.7200
0.7400
0.7101
0.7250
81,510
+0.01(+0.69%)
Feb 20, 2024
0.7100
0.7244
0.6820
0.7200
63,705
+0.03(+4.50%)
Feb 16, 2024
0.7300
0.7300
0.6820
0.6890
59,985
-0.04(-5.36%)
Feb 15, 2024
0.6804
0.7500
0.6800
0.7280
89,879
+0.03(+4.54%)
Feb 14, 2024
0.6600
0.7004
0.6350
0.6964
102,749
+0.03(+5.09%)
Feb 13, 2024
0.6800
0.6932
0.6330
0.6627
162,607
-0.04(-5.34%)
Feb 12, 2024
0.6600
0.7300
0.6600
0.7001
139,126
+0.02(+3.11%)
Feb 09, 2024
0.6386
0.6890
0.6201
0.6790
46,020
+0.03(+4.78%)
Feb 08, 2024
0.5981
0.6500
0.5981
0.6480
95,224
+0.03(+5.54%)
Feb 07, 2024
0.6099
0.6200
0.5925
0.6140
70,191
+0.00(+0.61%)
Feb 06, 2024
0.6010
0.6298
0.6000
0.6103
117,377
-0.04(-5.85%)
Feb 05, 2024
0.6400
0.6600
0.6229
0.6482
29,092
-0.01(-1.64%)
Feb 02, 2024
0.6700
0.6700
0.6218
0.6590
205,841
-0.01(-1.63%)
Feb 01, 2024
0.6800
0.6816
0.6500
0.6699
72,311
-0.00(-0.01%)
Jan 31, 2024
0.6300
0.6700
0.5900
0.6700
112,374
+0.03(+4.85%)
Jan 30, 2024
0.6300
0.6420
0.6110
0.6390
64,577
-0.00(-0.16%)
Jan 29, 2024
0.6100
0.6600
0.6000
0.6400
118,545
+0.03(+4.94%)
Jan 26, 2024
0.5810
0.6280
0.5810
0.6099
98,462
+0.01(+2.50%)
Jan 25, 2024
0.6078
0.6110
0.5701
0.5950
83,488
+0.01(+0.85%)
Jan 24, 2024
0.6000
0.6300
0.5700
0.5900
123,886
-0.03(-4.53%)
Jan 23, 2024
0.6200
0.6200
0.5816
0.6180
180,830
+0.02(+3.00%)
Jan 22, 2024
0.5800
0.6101
0.5700
0.6000
131,825
+0.03(+4.57%)
Jan 19, 2024
0.6200
0.6211
0.5555
0.5738
367,959
-0.05(-7.60%)
Jan 18, 2024
0.6600
0.6626
0.6131
0.6210
153,182
-0.01(-2.11%)
Jan 17, 2024
0.7100
0.7200
0.6170
0.6344
408,913
-0.08(-10.65%)
Jan 16, 2024
0.7800
0.7900
0.7000
0.7100
550,128
-0.13(-15.27%)
Jan 12, 2024
0.8291
0.8663
0.8210
0.8380
200,185
-0.03(-3.27%)
Jan 11, 2024
0.8475
0.8700
0.8010
0.8663
521,918
+0.01(+1.68%)
Jan 10, 2024
0.8600
0.8730
0.8216
0.8520
320,085
-0.02(-2.07%)
Jan 09, 2024
0.8685
0.9200
0.8600
0.8700
565,724
-0.07(-7.38%)
Jan 08, 2024
0.9000
0.9800
0.8140
0.9393
6,986,576
+0.13(+16.68%)
Jan 05, 2024
0.8600
0.9000
0.8000
0.8050
705,076
-0.10(-11.28%)
Jan 04, 2024
0.9500
0.9596
0.8420
0.9073
2,366,652
-0.01(-1.11%)
Jan 03, 2024
0.7901
0.9488
0.7700
0.9175
2,696,208
+0.07(+7.94%)
Jan 02, 2024
1.020
1.200
0.8200
0.8500
54,268,784
+0.09(+12.26%)
Dec 29, 2023
0.6620
0.8080
0.6500
0.7572
722,066
+0.07(+10.73%)
Dec 28, 2023
0.6800
0.7000
0.6400
0.6838
304,862
+0.04(+6.83%)
Dec 27, 2023
0.6960
0.7000
0.6222
0.6401
155,623
-0.02(-3.00%)
Dec 26, 2023
0.6100
0.6700
0.5902
0.6599
259,490
+0.04(+6.62%)
Dec 22, 2023
0.5800
0.6440
0.5791
0.6189
250,426
+0.01(+1.79%)
Dec 21, 2023
0.5530
0.6168
0.5500
0.6080
273,496
+0.04(+7.42%)
Dec 20, 2023
0.5990
0.5990
0.5500
0.5660
135,066
-0.01(-2.25%)
Dec 19, 2023
0.5400
0.5977
0.5233
0.5790
287,804
+0.03(+5.31%)
Dec 18, 2023
0.6000
0.6000
0.5353
0.5498
270,315
-0.03(-5.26%)
Dec 15, 2023
0.5899
0.6200
0.5800
0.5803
144,816
-0.01(-1.89%)
Dec 14, 2023
0.5919
0.6000
0.5760
0.5915
163,996
-0.00(-0.19%)
Dec 13, 2023
0.6101
0.6101
0.5610
0.5926
262,393
-0.04(-5.79%)
Dec 12, 2023
0.6050
0.6390
0.5445
0.6290
543,293
+0.01(+1.45%)
Dec 11, 2023
0.6899
0.6899
0.6033
0.6200
422,332
-0.07(-9.87%)
Dec 08, 2023
0.6800
0.7370
0.6312
0.6879
405,516
-0.05(-6.41%)
Dec 07, 2023
0.7885
0.8300
0.5919
0.7350
1,341,344
-0.08(-10.37%)
Dec 06, 2023
0.6900
0.8680
0.6900
0.8200
2,379,433
+0.12(+16.96%)
Dec 05, 2023
0.6500
0.7200
0.6354
0.7011
957,124
-0.03(-3.95%)
Dec 04, 2023
0.6500
0.7600
0.6350
0.7299
2,385,691
-0.00(-0.01%)
Dec 01, 2023
0.7603
0.8900
0.7112
0.7300
7,029,089
-0.25(-25.53%)
Nov 30, 2023
0.5500
2.000
0.5306
0.9802
98,418,768
+0.56(+135.97%)
Nov 29, 2023
0.4300
0.4290
0.4006
0.4154
43,857
+0.01(+2.87%)
Nov 28, 2023
0.3850
0.4115
0.3850
0.4038
49,126
-0.00(-0.32%)
Nov 27, 2023
0.4100
0.4200
0.4010
0.4051
43,468
+0.00(+0.15%)
Nov 24, 2023
0.3996
0.4199
0.3996
0.4045
9,521
-0.02(-3.69%)
Nov 22, 2023
0.4148
0.4200
0.3896
0.4200
14,973
+0.02(+6.19%)
Nov 21, 2023
0.4200
0.4395
0.3900
0.3955
49,981
-0.03(-8.02%)
Nov 20, 2023
0.4000
0.4300
0.4000
0.4300
29,028
+0.03(+7.61%)
Nov 17, 2023
0.3930
0.4042
0.3930
0.3996
59,851
-0.00(-1.16%)
Nov 16, 2023
0.4181
0.4500
0.3800
0.4043
145,848
-0.03(-7.14%)
Nov 15, 2023
0.4200
0.4400
0.4054
0.4354
262,277
+0.02(+5.91%)
Nov 14, 2023
0.4100
0.4200
0.4024
0.4111
48,652
-0.01(-1.41%)
Nov 13, 2023
0.4410
0.4410
0.4100
0.4170
31,529
-0.00(-0.95%)
Nov 10, 2023
0.4400
0.4400
0.4110
0.4210
29,288
+0.01(+1.20%)
Nov 09, 2023
0.4436
0.4726
0.4060
0.4160
196,291
-0.03(-7.66%)
Nov 08, 2023
0.4600
0.4949
0.4402
0.4505
29,346
-0.02(-4.15%)
Nov 07, 2023
0.4999
0.4999
0.4700
0.4700
11,803
-0.01(-1.67%)
Nov 06, 2023
0.4999
0.4999
0.4710
0.4780
6,241
-0.00(-0.42%)
Nov 03, 2023
0.4900
0.5025
0.4609
0.4800
85,543
-0.00(-0.64%)
Nov 02, 2023
0.4900
0.4900
0.4601
0.4831
42,311
-0.01(-1.37%)
Nov 01, 2023
0.4700
0.5001
0.4700
0.4898
22,860
+0.01(+1.81%)
Oct 31, 2023
0.5200
0.5200
0.4700
0.4811
22,242
-0.02(-4.54%)
Oct 30, 2023
0.5067
0.5090
0.4753
0.5040
15,006
+0.01(+2.46%)
Oct 27, 2023
0.5100
0.5200
0.4700
0.4919
23,368
-0.02(-3.45%)
Oct 26, 2023
0.5200
0.5200
0.5000
0.5095
45,764
-0.00(-0.10%)
Oct 25, 2023
0.5100
0.5250
0.4985
0.5100
17,843
-0.01(-1.54%)
Oct 24, 2023
0.5111
0.5300
0.4982
0.5180
22,206
-0.01(-1.33%)
Oct 23, 2023
0.5500
0.5553
0.5000
0.5250
92,578
-0.01(-1.69%)
Oct 20, 2023
0.5200
0.5395
0.4978
0.5340
61,283
+0.01(+1.91%)
Oct 19, 2023
0.4973
0.5500
0.4973
0.5240
34,293
+0.01(+2.75%)
Oct 18, 2023
0.5000
0.5696
0.4665
0.5100
174,771
+0.01(+1.59%)
Oct 17, 2023
0.5250
0.5253
0.5000
0.5020
69,328
-0.02(-4.40%)
Oct 16, 2023
0.5600
0.5650
0.5250
0.5251
33,134
-0.01(-1.85%)
Oct 13, 2023
0.5300
0.5600
0.5102
0.5350
27,681
-0.03(-4.46%)
Oct 12, 2023
0.5700
0.5680
0.5200
0.5600
27,595
-0.00(-0.36%)
Oct 11, 2023
0.5656
0.5700
0.5500
0.5620
14,627
+0.00(+0.00%)
Oct 10, 2023
0.5700
0.5799
0.5451
0.5620
36,173
+0.02(+4.07%)
Oct 09, 2023
0.5777
0.5800
0.5320
0.5400
89,978
-0.02(-2.76%)
Oct 06, 2023
0.5790
0.5969
0.5500
0.5553
132,784
-0.01(-2.58%)
Oct 05, 2023
0.5900
0.5900
0.5300
0.5700
67,760
-0.01(-0.89%)
Oct 04, 2023
0.5898
0.5900
0.5700
0.5751
49,163
+0.01(+1.07%)
Oct 03, 2023
0.5600
0.5945
0.5650
0.5690
149,708
-0.01(-1.45%)
Oct 02, 2023
0.5600
0.5800
0.5300
0.5774
52,365
+0.02(+3.57%)
Sep 29, 2023
0.5278
0.5600
0.5278
0.5575
42,015
+0.02(+3.24%)
Sep 28, 2023
0.5400
0.5450
0.5200
0.5400
73,318
+0.00(+0.80%)
Sep 27, 2023
0.5358
0.5500
0.5300
0.5357
31,986
+0.00(+0.00%)
Sep 26, 2023
0.5400
0.5450
0.5220
0.5357
151,130
+0.01(+1.08%)
Sep 25, 2023
0.5300
0.5500
0.5300
0.5300
80,446
+0.00(+0.00%)
Sep 22, 2023
0.5080
0.5300
0.4950
0.5300
45,366
+0.03(+5.58%)
Sep 21, 2023
0.4925
0.5062
0.4859
0.5020
30,859
-0.00(-0.83%)
Sep 20, 2023
0.5486
0.5486
0.5011
0.5062
66,269
-0.03(-5.01%)
Sep 19, 2023
0.5342
0.5386
0.4900
0.5329
161,109
+0.02(+4.10%)
Sep 18, 2023
0.4800
0.5299
0.4701
0.5119
160,011
+0.05(+10.32%)
Sep 15, 2023
0.4600
0.4699
0.4451
0.4640
79,921
+0.01(+2.63%)
Sep 14, 2023
0.4800
0.5000
0.4500
0.4521
88,206
-0.02(-5.22%)
Sep 13, 2023
0.5100
0.5100
0.4600
0.4770
63,151
-0.03(-5.54%)
Sep 12, 2023
0.5080
0.5080
0.4895
0.5050
53,457
-0.00(-0.57%)
Sep 11, 2023
0.4796
0.5080
0.4751
0.5079
37,711
+0.01(+1.58%)
Sep 08, 2023
0.4996
0.5080
0.4700
0.5000
39,766
-0.01(-1.92%)
Sep 07, 2023
0.5000
0.5099
0.4900
0.5098
135,638
+0.02(+3.74%)
Sep 06, 2023
0.4600
0.5099
0.4600
0.4914
211,274
+0.03(+6.83%)
Sep 05, 2023
0.4700
0.4700
0.4500
0.4600
81,991
+0.02(+5.07%)
Sep 01, 2023
0.4800
0.4830
0.4376
0.4378
53,494
-0.01(-2.71%)
Aug 31, 2023
0.4700
0.4700
0.4400
0.4500
47,191
-0.00(-0.02%)
Aug 30, 2023
0.4575
0.4700
0.4375
0.4501
72,686
-0.01(-2.15%)
Aug 29, 2023
0.4500
0.4825
0.4426
0.4600
47,148
+0.01(+1.12%)
Aug 28, 2023
0.4600
0.4799
0.4510
0.4549
84,057
-0.02(-3.21%)
Aug 25, 2023
0.4676
0.4790
0.4534
0.4700
22,491
+0.00(+0.21%)
Aug 24, 2023
0.4631
0.4838
0.4460
0.4690
57,021
+0.01(+1.96%)
Aug 23, 2023
0.4597
0.4631
0.4497
0.4600
24,881
+0.02(+4.07%)
Aug 22, 2023
0.4460
0.4740
0.4311
0.4420
40,374
-0.01(-2.88%)
Aug 21, 2023
0.4800
0.4800
0.4450
0.4551
68,142
+0.00(+1.07%)
Aug 18, 2023
0.4650
0.4890
0.4325
0.4503
115,363
-0.03(-6.38%)
Aug 17, 2023
0.4900
0.5000
0.4208
0.4810
186,015
-0.01(-2.00%)
Aug 16, 2023
0.4527
0.5000
0.4300
0.4908
230,320
+0.03(+7.63%)
Aug 15, 2023
0.4882
0.4882
0.4400
0.4560
359,156
-0.03(-6.96%)
Aug 14, 2023
0.5490
0.5500
0.4900
0.4901
567,296
-0.06(-10.24%)
Aug 11, 2023
0.5390
0.5601
0.5020
0.5460
1,987,801
+0.02(+4.00%)
Aug 10, 2023
0.5400
0.5420
0.5160
0.5250
101,721
-0.01(-2.76%)
Aug 09, 2023
0.5365
0.5640
0.5220
0.5399
67,539
+0.01(+1.87%)
Aug 08, 2023
0.5190
0.5754
0.5125
0.5300
114,427
+0.01(+0.95%)
Aug 07, 2023
0.5900
0.5890
0.5100
0.5250
405,181
-0.04(-7.10%)
Aug 04, 2023
0.5900
0.6300
0.5600
0.5651
95,738
-0.03(-4.70%)
Aug 03, 2023
0.6065
0.6100
0.5911
0.5930
95,988
-0.01(-2.31%)
Aug 02, 2023
0.6350
0.6440
0.6015
0.6070
73,341
-0.01(-2.03%)
Aug 01, 2023
0.6300
0.6450
0.6120
0.6196
118,429
-0.01(-1.81%)
Jul 31, 2023
0.6400
0.6400
0.6200
0.6310
67,336
-0.01(-1.41%)
Jul 28, 2023
0.6200
0.6400
0.6100
0.6400
64,950
+0.01(+1.59%)
Jul 27, 2023
0.6500
0.6500
0.6201
0.6300
41,058
-0.01(-1.56%)
Jul 26, 2023
0.6370
0.6500
0.6200
0.6400
53,288
+0.01(+2.11%)
Jul 25, 2023
0.6400
0.6400
0.6011
0.6268
109,970
-0.01(-1.72%)
Jul 24, 2023
0.6900
0.6900
0.6301
0.6378
169,802
-0.03(-4.82%)
Jul 21, 2023
0.6899
0.6899
0.6636
0.6701
59,983
+0.00(+0.15%)
Jul 20, 2023
0.6750
0.6898
0.6634
0.6691
85,283
-0.01(-1.78%)
Jul 19, 2023
0.6717
0.6900
0.6699
0.6812
168,464
+0.01(+1.41%)
Jul 18, 2023
0.6900
0.6900
0.6705
0.6717
84,998
-0.01(-2.07%)
Jul 17, 2023
0.7048
0.7048
0.6620
0.6859
58,504
+0.00(+0.13%)
Jul 14, 2023
0.6910
0.6945
0.6630
0.6850
70,881
-0.01(-0.87%)
Jul 13, 2023
0.6896
0.6979
0.6701
0.6910
119,685
+0.01(+0.88%)
Jul 12, 2023
0.7023
0.7023
0.6531
0.6850
178,720
-0.00(-0.58%)
Jul 11, 2023
0.7200
0.7412
0.6875
0.6890
383,899
-0.00(-0.51%)
Jul 10, 2023
0.7412
0.7412
0.6781
0.6925
106,075
-0.00(-0.36%)
Jul 07, 2023
0.6952
0.7400
0.6800
0.6950
65,836
-0.03(-4.24%)
Jul 06, 2023
0.7291
0.7298
0.6903
0.7258
50,848
+0.01(+0.82%)
Jul 05, 2023
0.7199
0.7296
0.7000
0.7199
75,372
+0.01(+1.39%)
Jul 03, 2023
0.7070
0.7246
0.6900
0.7100
33,530
+0.01(+0.88%)
Jun 30, 2023
0.7090
0.7090
0.6620
0.7038
140,570
-0.01(-0.87%)
Jun 29, 2023
0.7200
0.7400
0.7000
0.7100
96,786
-0.01(-1.53%)
Jun 28, 2023
0.6800
0.7210
0.6712
0.7210
63,747
+0.03(+4.25%)
Jun 27, 2023
0.7100
0.7290
0.6850
0.6916
110,168
-0.03(-3.96%)
Jun 26, 2023
0.7100
0.7400
0.6800
0.7201
152,873
+0.01(+1.42%)
Jun 23, 2023
0.7100
0.7220
0.6800
0.7100
123,421
-0.00(-0.01%)
Jun 22, 2023
0.6701
0.7371
0.6501
0.7101
146,699
+0.05(+7.59%)
Jun 21, 2023
0.6551
0.6896
0.6412
0.6600
266,339
-0.01(-1.49%)
Jun 20, 2023
0.7000
0.7100
0.6500
0.6700
232,819
-0.02(-2.90%)
Jun 16, 2023
0.7300
0.7300
0.6900
0.6900
223,877
-0.03(-3.55%)
Jun 15, 2023
0.7275
0.7378
0.7150
0.7154
100,139
-0.32(-31.21%)
May 08, 2023
1.150
1.150
1.020
1.040
1,475,857
-0.06(-5.45%)
May 05, 2023
1.200
1.240
1.100
1.100
7,996,673
-1.18(-51.75%)
May 04, 2023
3.560
4.200
2.000
2.280
36,671,872
+0.86(+60.56%)
May 03, 2023
1.620
1.675
1.376
1.420
30,383
-0.18(-11.26%)
May 02, 2023
1.640
1.640
1.600
1.600
5,243
-0.09(-5.32%)
May 01, 2023
1.640
1.750
1.579
1.690
30,284
+0.15(+9.74%)
Apr 28, 2023
1.410
1.640
1.410
1.540
25,006
+0.08(+5.48%)
Apr 27, 2023
1.430
1.500
1.325
1.460
30,109
+0.16(+12.31%)
Apr 26, 2023
1.510
1.516
1.280
1.300
37,487
-0.24(-15.58%)
Apr 25, 2023
1.550
1.770
1.430
1.540
80,836
+0.00(+0.00%)
Apr 24, 2023
1.680
1.680
1.505
1.540
29,254
+0.02(+1.32%)
Apr 21, 2023
1.460
1.580
1.460
1.520
26,524
+0.06(+4.11%)
Apr 20, 2023
1.790
1.790
1.460
1.460
25,496
-0.26(-15.12%)
Apr 19, 2023
1.690
1.880
1.690
1.720
13,497
+0.02(+1.18%)
Apr 18, 2023
1.880
1.933
1.620
1.700
22,280
-0.11(-6.08%)
Apr 17, 2023
1.590
1.940
1.590
1.810
47,004
+0.24(+15.29%)
Apr 14, 2023
1.240
1.570
1.220
1.570
69,657
-0.07(-4.27%)
Apr 13, 2023
1.510
1.678
1.510
1.640
36,352
+0.10(+6.49%)
Apr 12, 2023
1.570
1.600
1.530
1.540
8,123
-0.01(-0.65%)
Apr 11, 2023
1.570
1.630
1.520
1.550
29,542
-0.08(-4.91%)
Apr 10, 2023
1.700
1.800
1.630
1.630
27,146
-0.06(-3.55%)
Apr 06, 2023
1.710
1.816
1.670
1.690
29,107
-0.07(-3.98%)
Apr 05, 2023
1.820
1.900
1.750
1.760
78,132
-0.03(-1.68%)
Apr 04, 2023
2.050
2.050
1.750
1.790
101,877
-0.23(-11.39%)
Apr 03, 2023
1.900
2.118
1.829
2.020
148,485
+0.05(+2.54%)
Mar 31, 2023
2.010
2.040
1.840
1.970
25,225
-0.08(-3.90%)
Mar 30, 2023
2.290
2.420
2.000
2.050
20,326
-0.24(-10.48%)
Mar 29, 2023
2.200
2.310
1.850
2.290
35,019
+0.14(+6.51%)
Mar 28, 2023
1.880
2.210
1.880
2.150
13,735
+0.27(+14.36%)
Mar 27, 2023
1.930
2.000
1.860
1.880
19,188
+0.04(+2.17%)
Mar 24, 2023
1.920
1.950
1.760
1.840
10,115
+0.01(+0.55%)
Mar 23, 2023
1.810
2.120
1.810
1.830
28,040
-0.04(-2.14%)
Mar 22, 2023
2.000
2.150
1.750
1.870
34,603
-0.17(-8.33%)
Mar 21, 2023
2.130
2.360
2.020
2.040
33,022
-0.12(-5.56%)
Mar 20, 2023
2.220
2.360
2.150
2.160
26,129
-0.15(-6.49%)
Mar 17, 2023
2.590
2.590
2.190
2.310
44,068
-0.27(-10.47%)
Mar 16, 2023
2.750
2.900
2.530
2.580
41,789
-0.18(-6.52%)
Mar 15, 2023
2.780
3.010
2.760
2.760
39,012
-0.06(-2.13%)
Mar 14, 2023
2.930
2.990
2.820
2.820
17,346
-0.07(-2.42%)
Mar 13, 2023
3.130
3.145
2.890
2.890
32,025
-0.32(-9.97%)
Mar 10, 2023
3.020
3.210
2.920
3.210
6,179
+0.15(+4.90%)
Mar 09, 2023
2.810
3.210
2.810
3.060
43,807
+0.19(+6.62%)
Mar 08, 2023
2.950
2.950
2.800
2.870
16,866
-0.06(-2.05%)
Mar 07, 2023
2.990
3.000
2.800
2.930
14,954
-0.04(-1.35%)
Mar 06, 2023
3.120
3.120
2.790
2.970
14,291
+0.01(+0.34%)
Mar 03, 2023
3.000
3.100
2.950
2.960
14,145
-0.01(-0.34%)
Mar 02, 2023
2.760
3.000
2.660
2.970
42,518
+0.25(+9.19%)
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.