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
Aquestive Therapeutics Inc
(NQ:
AQST
)
2.880
-0.030 (-1.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 26, 2021
5.050
5.070
4.580
4.580
1,183,600
-0.46(-9.13%)
Feb 25, 2021
5.430
5.500
4.950
5.040
937,686
-0.45(-8.20%)
Feb 24, 2021
5.430
5.570
5.380
5.490
719,126
+0.22(+4.17%)
Feb 23, 2021
5.220
5.390
4.800
5.270
947,608
-0.14(-2.59%)
Feb 22, 2021
5.600
5.700
5.360
5.410
749,703
-0.24(-4.25%)
Feb 19, 2021
5.480
5.800
5.420
5.650
824,600
+0.25(+4.63%)
Feb 18, 2021
5.740
5.800
5.350
5.400
921,756
-0.41(-7.06%)
Feb 17, 2021
5.850
5.920
5.420
5.810
1,300,641
-0.06(-1.02%)
Feb 16, 2021
6.320
6.400
5.830
5.870
1,236,894
-0.41(-6.53%)
Feb 12, 2021
6.260
6.620
6.160
6.280
1,018,300
+0.01(+0.16%)
Feb 11, 2021
6.790
6.800
6.050
6.270
1,650,259
-0.46(-6.84%)
Feb 10, 2021
6.750
7.000
6.410
6.730
1,353,685
+0.05(+0.75%)
Feb 09, 2021
6.500
6.750
6.400
6.680
1,174,144
+0.09(+1.37%)
Feb 08, 2021
6.200
6.630
6.100
6.590
1,894,265
+0.54(+8.84%)
Feb 05, 2021
6.090
6.130
5.860
6.055
829,300
+0.11(+1.94%)
Feb 04, 2021
5.730
5.970
5.620
5.940
780,197
+0.29(+5.13%)
Feb 03, 2021
5.460
6.170
5.410
5.650
1,839,773
+0.25(+4.63%)
Feb 02, 2021
5.300
5.550
5.250
5.400
762,756
+0.11(+2.08%)
Feb 01, 2021
5.280
5.430
5.240
5.290
678,156
+0.00(+0.00%)
Jan 29, 2021
5.180
5.465
5.100
5.290
1,098,200
+0.15(+2.92%)
Jan 28, 2021
5.480
5.550
5.080
5.140
1,117,353
-0.37(-6.72%)
Jan 27, 2021
5.400
5.580
5.200
5.510
913,428
-0.02(-0.36%)
Jan 26, 2021
5.710
5.720
5.420
5.530
665,574
-0.12(-2.12%)
Jan 25, 2021
5.720
5.820
5.400
5.650
877,035
-0.02(-0.35%)
Jan 22, 2021
5.640
5.719
5.480
5.670
607,700
+0.05(+0.89%)
Jan 21, 2021
5.550
5.800
5.330
5.620
1,146,224
+0.14(+2.55%)
Jan 20, 2021
5.520
5.550
5.230
5.480
891,347
+0.04(+0.74%)
Jan 19, 2021
5.450
5.540
5.320
5.440
687,533
+0.11(+2.06%)
Jan 15, 2021
5.550
5.590
5.240
5.330
626,100
-0.19(-3.44%)
Jan 14, 2021
5.320
5.750
5.270
5.520
1,463,670
+0.23(+4.35%)
Jan 13, 2021
5.340
5.470
5.120
5.290
529,601
+0.02(+0.38%)
Jan 12, 2021
5.460
5.460
5.180
5.270
574,614
-0.07(-1.31%)
Jan 11, 2021
5.260
5.510
5.000
5.340
799,291
-0.01(-0.19%)
Jan 08, 2021
5.720
5.730
5.300
5.350
993,300
-0.37(-6.47%)
Jan 07, 2021
5.700
5.980
5.540
5.720
1,045,444
+0.18(+3.25%)
Jan 06, 2021
5.900
6.020
5.470
5.540
692,095
-0.39(-6.58%)
Jan 05, 2021
5.540
5.980
5.340
5.930
829,590
+0.39(+7.04%)
Jan 04, 2021
5.400
5.570
5.270
5.540
1,004,154
+0.19(+3.55%)
Dec 31, 2020
5.350
5.350
5.350
1,162,160
+0.00(+0.00%)
Dec 30, 2020
5.470
5.480
5.050
5.350
1,162,160
-0.20(-3.60%)
Dec 29, 2020
5.810
5.830
5.330
5.550
913,940
-0.15(-2.63%)
Dec 28, 2020
6.420
6.460
5.570
5.700
1,225,018
-0.67(-10.52%)
Dec 24, 2020
6.610
6.680
6.240
6.370
514,000
-0.31(-4.64%)
Dec 23, 2020
6.490
6.820
6.180
6.680
1,002,224
+0.19(+2.93%)
Dec 22, 2020
6.630
6.680
6.430
6.490
423,384
-0.07(-1.07%)
Dec 21, 2020
6.750
6.930
6.510
6.560
870,663
-0.36(-5.20%)
Dec 18, 2020
7.250
7.250
6.675
6.920
1,167,400
-0.40(-5.46%)
Dec 17, 2020
7.230
7.470
6.020
7.320
1,781,878
-0.02(-0.27%)
Dec 16, 2020
7.770
7.990
7.290
7.340
589,452
-0.42(-5.41%)
Dec 15, 2020
7.610
8.060
7.540
7.760
592,937
+0.19(+2.51%)
Dec 14, 2020
7.690
7.810
7.500
7.570
446,811
-0.07(-0.92%)
Dec 11, 2020
7.760
8.030
7.500
7.640
467,900
-0.15(-1.93%)
Dec 10, 2020
7.530
7.990
7.380
7.790
661,800
+0.18(+2.37%)
Dec 09, 2020
7.240
7.640
7.180
7.610
558,077
+0.41(+5.69%)
Dec 08, 2020
6.770
7.340
6.730
7.200
647,782
+0.39(+5.73%)
Dec 07, 2020
6.880
6.980
6.720
6.810
309,656
-0.06(-0.87%)
Dec 04, 2020
6.970
6.973
6.790
6.870
284,500
+0.01(+0.15%)
Dec 03, 2020
6.810
6.940
6.720
6.860
357,200
+0.14(+2.08%)
Dec 02, 2020
6.900
7.000
6.710
6.720
513,718
-0.17(-2.47%)
Dec 01, 2020
7.120
7.120
6.770
6.890
714,445
-0.17(-2.41%)
Nov 30, 2020
7.000
7.120
6.700
7.060
638,965
+0.01(+0.14%)
Nov 27, 2020
6.740
7.110
6.710
7.050
359,300
+0.31(+4.60%)
Nov 25, 2020
6.600
6.780
6.510
6.740
315,700
+0.12(+1.81%)
Nov 24, 2020
6.820
6.880
6.400
6.620
556,595
-0.16(-2.36%)
Nov 23, 2020
7.000
7.080
6.700
6.780
464,981
+0.04(+0.59%)
Nov 20, 2020
7.160
7.230
6.720
6.740
821,000
-0.47(-6.52%)
Nov 19, 2020
6.500
7.400
6.500
7.210
1,250,258
+0.94(+14.99%)
Nov 18, 2020
6.250
6.350
6.130
6.270
380,013
+0.07(+1.13%)
Nov 17, 2020
6.180
6.340
6.110
6.200
324,756
-0.03(-0.48%)
Nov 16, 2020
6.050
6.300
6.000
6.230
288,918
+0.09(+1.47%)
Nov 13, 2020
6.350
6.410
5.720
6.140
749,200
-0.28(-4.36%)
Nov 12, 2020
6.330
6.750
6.250
6.420
553,273
+0.06(+0.94%)
Nov 11, 2020
6.440
6.480
6.100
6.360
455,214
+0.00(+0.00%)
Nov 10, 2020
5.680
6.400
5.680
6.360
1,091,599
+0.80(+14.39%)
Nov 09, 2020
5.630
5.880
5.500
5.560
755,646
-0.07(-1.24%)
Nov 06, 2020
5.430
5.700
5.200
5.630
551,500
+0.14(+2.55%)
Nov 05, 2020
5.050
5.500
4.850
5.490
832,216
+0.21(+3.98%)
Nov 04, 2020
5.300
5.610
5.210
5.280
633,859
-0.02(-0.38%)
Nov 03, 2020
5.040
5.400
4.910
5.300
943,337
+0.50(+10.42%)
Nov 02, 2020
4.880
4.931
4.650
4.800
373,044
-0.04(-0.83%)
Oct 30, 2020
5.140
5.170
4.760
4.840
583,500
-0.37(-7.10%)
Oct 29, 2020
5.130
5.240
5.010
5.210
335,637
+0.06(+1.17%)
Oct 28, 2020
5.260
5.260
4.900
5.150
549,214
-0.25(-4.63%)
Oct 27, 2020
5.120
5.450
5.020
5.400
385,988
+0.29(+5.68%)
Oct 26, 2020
5.230
5.380
5.045
5.110
363,392
-0.15(-2.85%)
Oct 23, 2020
5.330
5.380
5.190
5.260
289,300
-0.06(-1.13%)
Oct 22, 2020
5.200
5.340
5.100
5.320
698,151
+0.15(+2.90%)
Oct 21, 2020
5.300
5.317
5.020
5.170
461,050
-0.15(-2.82%)
Oct 20, 2020
5.460
5.500
5.070
5.320
561,132
-0.06(-1.12%)
Oct 19, 2020
5.050
5.540
5.050
5.380
768,962
+0.35(+6.96%)
Oct 16, 2020
4.950
5.161
4.949
5.030
458,400
+0.03(+0.60%)
Oct 15, 2020
4.840
5.000
4.720
5.000
443,351
+0.11(+2.25%)
Oct 14, 2020
5.090
5.130
4.810
4.890
679,297
-0.16(-3.17%)
Oct 13, 2020
4.780
5.200
4.700
5.050
1,202,440
+0.34(+7.22%)
Oct 12, 2020
4.900
4.930
4.700
4.710
730,176
-0.12(-2.48%)
Oct 09, 2020
4.760
4.840
4.726
4.830
699,100
+0.09(+1.90%)
Oct 08, 2020
4.750
4.810
4.640
4.740
688,295
+0.07(+1.50%)
Oct 07, 2020
4.780
4.830
4.650
4.670
964,010
-0.09(-1.89%)
Oct 06, 2020
4.850
4.900
4.670
4.760
744,471
-0.06(-1.24%)
Oct 05, 2020
4.700
4.850
4.660
4.820
657,820
+0.15(+3.21%)
Oct 02, 2020
4.430
4.900
4.380
4.670
1,082,100
+0.02(+0.43%)
Oct 01, 2020
4.990
5.000
4.510
4.650
1,567,132
-0.21(-4.32%)
Sep 30, 2020
4.540
5.220
4.530
4.860
3,597,186
+0.45(+10.20%)
Sep 29, 2020
5.060
5.060
4.400
4.410
2,740,554
-0.56(-11.27%)
Sep 28, 2020
5.030
5.460
4.720
4.970
5,344,428
-2.64(-34.69%)
Sep 25, 2020
7.890
8.040
7.400
7.610
1,735,200
-0.18(-2.31%)
Sep 24, 2020
7.850
8.170
7.340
7.790
1,143,452
-0.23(-2.87%)
Sep 23, 2020
8.490
8.600
7.850
8.020
984,670
-0.46(-5.42%)
Sep 22, 2020
8.970
9.000
8.200
8.480
1,298,535
-0.38(-4.29%)
Sep 21, 2020
8.950
9.090
8.520
8.860
1,132,226
-0.19(-2.10%)
Sep 18, 2020
9.030
9.100
8.610
9.050
1,322,900
+0.14(+1.57%)
Sep 17, 2020
7.740
8.930
7.590
8.910
1,816,698
+1.09(+13.94%)
Sep 16, 2020
8.100
8.310
7.780
7.820
1,340,489
-0.38(-4.63%)
Sep 15, 2020
8.360
8.590
8.090
8.200
1,287,455
-0.41(-4.76%)
Sep 14, 2020
9.180
9.320
8.270
8.610
1,494,377
-0.48(-5.28%)
Sep 11, 2020
8.860
9.465
8.660
9.090
2,127,900
+0.43(+4.97%)
Sep 10, 2020
8.460
8.970
8.460
8.660
1,307,067
+0.27(+3.22%)
Sep 09, 2020
7.650
8.470
7.630
8.390
1,093,210
+0.85(+11.27%)
Sep 08, 2020
7.060
7.820
6.970
7.540
895,821
+0.31(+4.29%)
Sep 04, 2020
7.300
7.430
6.650
7.230
880,200
+0.03(+0.42%)
Sep 03, 2020
7.760
7.880
6.820
7.200
1,313,917
-0.61(-7.81%)
Sep 02, 2020
7.860
7.930
7.610
7.810
586,190
-0.03(-0.38%)
Sep 01, 2020
7.860
7.890
7.530
7.840
657,339
-0.02(-0.25%)
Aug 31, 2020
7.800
7.970
7.480
7.860
702,303
+0.12(+1.55%)
Aug 28, 2020
7.890
7.990
7.740
7.740
475,900
-0.08(-1.02%)
Aug 27, 2020
8.130
8.150
7.520
7.820
902,529
-0.28(-3.46%)
Aug 26, 2020
8.000
8.380
7.940
8.100
683,772
+0.11(+1.38%)
Aug 25, 2020
7.890
8.140
7.740
7.990
519,953
+0.10(+1.27%)
Aug 24, 2020
8.220
8.310
7.450
7.890
1,273,582
-0.32(-3.90%)
Aug 21, 2020
8.610
8.697
8.118
8.210
911,300
-0.38(-4.42%)
Aug 20, 2020
8.220
8.950
8.170
8.590
2,019,311
+0.39(+4.76%)
Aug 19, 2020
8.160
8.380
8.010
8.200
978,457
+0.10(+1.23%)
Aug 18, 2020
7.670
8.350
7.500
8.100
1,599,876
+0.51(+6.72%)
Aug 17, 2020
7.340
7.980
7.130
7.590
2,060,403
+0.46(+6.45%)
Aug 14, 2020
6.670
7.340
6.670
7.130
1,409,400
+0.51(+7.70%)
Aug 13, 2020
6.440
6.780
6.310
6.620
517,186
+0.21(+3.28%)
Aug 12, 2020
6.780
6.800
6.320
6.410
705,272
-0.20(-3.03%)
Aug 11, 2020
7.120
7.150
6.540
6.610
1,004,481
-0.34(-4.89%)
Aug 10, 2020
6.430
7.110
6.430
6.950
2,113,056
+0.66(+10.49%)
Aug 07, 2020
6.030
6.330
6.013
6.290
744,500
+0.22(+3.62%)
Aug 06, 2020
6.040
6.190
5.930
6.070
758,091
+0.15(+2.53%)
Aug 05, 2020
5.850
6.200
5.680
5.920
1,454,154
+0.12(+2.07%)
Aug 04, 2020
5.690
5.890
5.390
5.800
1,217,529
+0.11(+1.93%)
Aug 03, 2020
5.260
5.850
5.230
5.690
800,194
+0.43(+8.17%)
Jul 31, 2020
5.340
5.400
5.110
5.260
373,100
-0.08(-1.50%)
Jul 30, 2020
5.070
5.430
5.010
5.340
546,602
+0.20(+3.89%)
Jul 29, 2020
5.230
5.280
5.040
5.140
328,458
-0.09(-1.72%)
Jul 28, 2020
5.240
5.330
5.130
5.230
300,253
-0.03(-0.57%)
Jul 27, 2020
5.190
5.370
5.050
5.260
561,837
+0.15(+3.04%)
Jul 24, 2020
5.110
5.170
4.920
5.105
578,400
-0.02(-0.49%)
Jul 23, 2020
5.150
5.580
5.020
5.130
981,184
+0.02(+0.39%)
Jul 22, 2020
5.020
5.130
4.900
5.110
450,876
+0.10(+2.00%)
Jul 21, 2020
5.190
5.200
4.985
5.010
811,755
-0.12(-2.34%)
Jul 20, 2020
4.800
5.150
4.800
5.130
763,487
+0.41(+8.69%)
Jul 17, 2020
4.390
4.800
4.353
4.720
673,200
+0.37(+8.51%)
Jul 16, 2020
4.350
4.370
4.180
4.350
388,586
-0.03(-0.68%)
Jul 15, 2020
4.150
4.410
4.150
4.380
486,862
+0.25(+6.05%)
Jul 14, 2020
4.180
4.240
3.990
4.130
539,528
-0.08(-1.90%)
Jul 13, 2020
4.440
4.480
4.180
4.210
469,773
-0.08(-1.86%)
Jul 10, 2020
4.550
4.550
4.200
4.290
581,200
-0.25(-5.51%)
Jul 09, 2020
4.640
4.680
4.330
4.540
537,222
-0.07(-1.52%)
Jul 08, 2020
4.610
4.700
4.500
4.610
710,042
+0.03(+0.66%)
Jul 07, 2020
4.710
4.710
4.550
4.580
494,072
-0.14(-2.97%)
Jul 06, 2020
4.890
4.900
4.630
4.720
638,946
+0.01(+0.21%)
Jul 02, 2020
4.790
4.820
4.540
4.710
734,500
-0.03(-0.63%)
Jul 01, 2020
4.880
4.954
4.690
4.740
497,825
-0.12(-2.47%)
Jun 30, 2020
4.970
5.020
4.750
4.860
684,392
-0.16(-3.19%)
Jun 29, 2020
5.120
5.150
4.810
5.020
611,766
-0.01(-0.20%)
Jun 26, 2020
5.260
5.325
4.955
5.030
3,083,700
-0.31(-5.81%)
Jun 25, 2020
5.210
5.480
5.050
5.340
706,193
+0.08(+1.52%)
Jun 24, 2020
5.630
5.820
5.200
5.260
821,904
-0.46(-8.04%)
Jun 23, 2020
5.530
5.920
5.480
5.720
1,028,370
+0.31(+5.73%)
Jun 22, 2020
5.460
5.540
5.320
5.410
598,157
-0.05(-0.92%)
Jun 19, 2020
5.310
5.490
5.220
5.460
878,700
+0.23(+4.40%)
Jun 18, 2020
5.130
5.450
5.100
5.230
423,696
+0.01(+0.19%)
Jun 17, 2020
5.270
5.300
5.100
5.220
298,554
-0.08(-1.51%)
Jun 16, 2020
5.330
5.360
5.070
5.300
514,493
+0.10(+1.92%)
Jun 15, 2020
4.660
5.260
4.620
5.200
1,152,615
+0.45(+9.47%)
Jun 12, 2020
4.990
5.050
4.720
4.750
517,900
-0.01(-0.21%)
Jun 11, 2020
4.980
5.090
4.680
4.760
778,208
-0.44(-8.46%)
Jun 10, 2020
5.330
5.340
5.150
5.200
765,513
-0.11(-2.07%)
Jun 09, 2020
5.210
5.400
5.140
5.310
720,592
+0.07(+1.34%)
Jun 08, 2020
5.150
5.480
5.120
5.240
954,279
+0.09(+1.75%)
Jun 05, 2020
5.200
5.480
5.080
5.150
852,400
+0.01(+0.19%)
Jun 04, 2020
5.210
5.320
5.000
5.140
870,751
-0.16(-3.02%)
Jun 03, 2020
5.470
5.580
5.210
5.300
683,803
-0.17(-3.11%)
Jun 02, 2020
5.310
5.590
5.030
5.470
1,268,811
+0.16(+3.01%)
Jun 01, 2020
4.860
5.350
4.850
5.310
1,087,895
+0.44(+9.03%)
May 29, 2020
4.910
5.029
4.730
4.870
792,100
-0.12(-2.40%)
May 28, 2020
5.110
5.190
4.910
4.990
711,022
-0.10(-1.96%)
May 27, 2020
5.160
5.200
4.730
5.090
1,751,200
-0.07(-1.36%)
May 26, 2020
5.750
5.820
5.020
5.160
2,234,260
-0.59(-10.26%)
May 22, 2020
6.530
6.700
5.620
5.750
3,825,900
-0.69(-10.71%)
May 21, 2020
6.210
6.440
5.580
6.440
2,885,813
+0.26(+4.21%)
May 20, 2020
6.460
6.600
5.920
6.180
1,998,791
-0.17(-2.68%)
May 19, 2020
6.680
6.910
6.110
6.350
2,512,168
-0.09(-1.40%)
May 18, 2020
6.010
6.800
6.000
6.440
4,226,303
+0.94(+17.09%)
May 15, 2020
5.460
5.620
5.170
5.500
1,279,300
+0.08(+1.48%)
May 14, 2020
5.430
5.700
5.100
5.420
955,923
-0.10(-1.81%)
May 13, 2020
5.750
6.080
5.000
5.520
1,946,250
-0.17(-2.99%)
May 12, 2020
6.060
6.300
5.650
5.690
1,559,951
-0.11(-1.90%)
May 11, 2020
5.310
5.900
5.260
5.800
1,500,967
+0.65(+12.62%)
May 08, 2020
4.910
5.180
4.700
5.150
1,432,200
+0.47(+10.04%)
May 07, 2020
4.410
4.760
4.390
4.680
1,053,421
+0.36(+8.33%)
May 06, 2020
4.500
4.640
4.250
4.320
914,006
-0.18(-4.00%)
May 05, 2020
4.540
4.730
4.450
4.500
825,292
+0.00(+0.00%)
May 04, 2020
4.250
4.500
4.210
4.500
848,626
+0.33(+7.91%)
May 01, 2020
4.110
4.214
3.800
4.170
704,600
-0.14(-3.25%)
Apr 30, 2020
4.770
4.770
4.290
4.310
665,509
-0.44(-9.26%)
Apr 29, 2020
4.500
4.790
4.290
4.750
840,380
+0.40(+9.20%)
Apr 28, 2020
4.350
4.480
4.170
4.350
873,409
+0.19(+4.57%)
Apr 27, 2020
3.690
4.380
3.670
4.160
1,602,203
+0.61(+17.18%)
Apr 24, 2020
3.680
3.695
3.540
3.550
341,400
-0.10(-2.74%)
Apr 23, 2020
3.600
3.780
3.530
3.650
353,523
+0.12(+3.40%)
Apr 22, 2020
3.800
3.800
3.520
3.530
387,283
-0.18(-4.85%)
Apr 21, 2020
3.600
3.750
3.450
3.710
432,225
+0.11(+3.06%)
Apr 20, 2020
3.600
3.840
3.500
3.600
386,461
-0.03(-0.83%)
Apr 17, 2020
3.840
3.840
3.540
3.630
622,800
-0.06(-1.63%)
Apr 16, 2020
3.850
3.950
3.550
3.690
691,032
-0.07(-1.86%)
Apr 15, 2020
3.830
3.900
3.550
3.760
897,162
+0.01(+0.27%)
Apr 14, 2020
3.700
3.920
3.520
3.750
1,351,262
+0.38(+11.28%)
Apr 13, 2020
3.080
3.430
2.800
3.370
756,248
+0.48(+16.61%)
Apr 09, 2020
2.640
3.181
2.640
2.890
683,900
+0.31(+12.02%)
Apr 08, 2020
2.090
2.690
2.080
2.580
841,843
+0.52(+25.24%)
Apr 07, 2020
2.210
2.250
2.020
2.060
309,561
-0.05(-2.37%)
Apr 06, 2020
1.920
2.180
1.900
2.110
299,330
+0.27(+14.67%)
Apr 03, 2020
1.910
2.040
1.750
1.840
326,500
-0.04(-2.13%)
Apr 02, 2020
1.920
2.000
1.850
1.880
232,275
-0.07(-3.59%)
Apr 01, 2020
2.150
2.150
1.900
1.950
352,988
-0.24(-10.96%)
Mar 31, 2020
2.310
2.350
2.120
2.190
253,073
-0.08(-3.52%)
Mar 30, 2020
2.330
2.440
2.150
2.270
270,450
-0.02(-0.87%)
Mar 27, 2020
2.020
2.350
1.960
2.290
481,300
+0.27(+13.37%)
Mar 26, 2020
2.000
2.160
1.940
2.020
335,266
+0.01(+0.50%)
Mar 25, 2020
2.000
2.140
1.860
2.010
287,560
+0.05(+2.55%)
Mar 24, 2020
1.950
2.140
1.900
1.960
409,363
+0.13(+7.10%)
Mar 23, 2020
1.860
1.990
1.800
1.830
279,277
-0.03(-1.61%)
Mar 20, 2020
1.840
2.040
1.800
1.860
370,400
+0.10(+5.68%)
Mar 19, 2020
1.560
1.790
1.550
1.760
316,220
+0.17(+10.69%)
Mar 18, 2020
1.770
1.820
1.510
1.590
439,592
-0.19(-10.67%)
Mar 17, 2020
1.630
1.870
1.530
1.780
458,048
+0.24(+15.58%)
Mar 16, 2020
1.500
1.820
1.410
1.540
792,070
-0.14(-8.33%)
Mar 13, 2020
1.910
2.050
1.520
1.680
871,100
-0.24(-12.50%)
Mar 12, 2020
2.350
2.520
1.610
1.920
1,055,936
-1.02(-34.69%)
Mar 11, 2020
3.350
3.400
2.930
2.940
485,155
-0.50(-14.53%)
Mar 10, 2020
3.440
3.480
3.110
3.440
499,787
+0.25(+7.84%)
Mar 09, 2020
3.570
3.630
3.160
3.190
648,615
-0.63(-16.49%)
Mar 06, 2020
4.040
4.100
3.750
3.820
615,200
-0.32(-7.73%)
Mar 05, 2020
4.260
4.359
4.000
4.140
665,610
-0.10(-2.36%)
Mar 04, 2020
3.820
4.320
3.730
4.240
1,146,885
+0.58(+15.85%)
Mar 03, 2020
3.520
3.790
3.510
3.660
348,859
+0.14(+3.98%)
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.