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
Nantkwest Inc CS
(NQ:
NK
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 31, 2020
3.080
3.100
2.830
2.880
736,081
-0.26(-8.28%)
Mar 30, 2020
3.180
3.200
3.070
3.140
417,311
-0.01(-0.32%)
Mar 27, 2020
3.350
3.350
3.090
3.150
488,600
-0.32(-9.22%)
Mar 26, 2020
3.030
3.750
2.970
3.470
1,040,832
+0.48(+16.05%)
Mar 25, 2020
3.000
3.390
2.790
2.990
1,106,477
+0.01(+0.34%)
Mar 24, 2020
3.000
3.100
2.860
2.980
701,010
+0.16(+5.67%)
Mar 23, 2020
2.920
2.930
2.660
2.820
377,397
-0.05(-1.74%)
Mar 20, 2020
3.050
3.050
2.760
2.870
401,200
-0.04(-1.37%)
Mar 19, 2020
2.780
3.000
2.640
2.910
399,726
+0.18(+6.59%)
Mar 18, 2020
3.050
3.190
2.600
2.730
515,340
-0.55(-16.77%)
Mar 17, 2020
3.000
3.320
2.800
3.280
531,459
+0.28(+9.33%)
Mar 16, 2020
2.900
3.150
2.660
3.000
719,986
-0.09(-2.91%)
Mar 13, 2020
3.290
3.334
2.890
3.090
833,800
+0.19(+6.55%)
Mar 12, 2020
3.070
3.290
2.900
2.900
1,213,162
-0.62(-17.61%)
Mar 11, 2020
4.070
4.100
3.430
3.520
853,363
-0.65(-15.59%)
Mar 10, 2020
4.550
4.690
3.980
4.170
492,843
-0.23(-5.23%)
Mar 09, 2020
4.410
4.620
4.170
4.400
717,823
-0.49(-10.02%)
Mar 06, 2020
4.850
5.050
4.640
4.890
828,700
-0.18(-3.55%)
Mar 05, 2020
5.270
5.430
5.000
5.070
612,464
-0.36(-6.63%)
Mar 04, 2020
5.080
5.810
5.040
5.430
1,009,157
+0.41(+8.17%)
Mar 03, 2020
5.170
5.400
4.869
5.020
996,512
-0.08(-1.57%)
Mar 02, 2020
4.850
5.210
4.590
5.100
911,054
+0.26(+5.37%)
Feb 28, 2020
4.300
4.950
4.250
4.840
1,005,600
+0.16(+3.42%)
Feb 27, 2020
4.780
4.890
4.440
4.680
1,063,262
-0.25(-5.07%)
Feb 26, 2020
4.700
5.100
4.660
4.930
750,075
+0.04(+0.82%)
Feb 25, 2020
5.420
5.480
4.700
4.890
1,037,773
-0.51(-9.44%)
Feb 24, 2020
5.470
5.600
5.140
5.400
982,611
-0.35(-6.09%)
Feb 21, 2020
5.920
5.980
5.580
5.750
1,340,400
-0.21(-3.52%)
Feb 20, 2020
6.050
6.330
5.810
5.960
814,896
-0.11(-1.81%)
Feb 19, 2020
6.010
6.190
5.700
6.070
870,350
+0.13(+2.19%)
Feb 18, 2020
6.300
6.300
5.533
5.940
1,762,082
-0.36(-5.71%)
Feb 14, 2020
6.240
6.540
6.160
6.300
740,000
+0.10(+1.61%)
Feb 13, 2020
6.370
6.570
6.150
6.200
1,069,730
-0.26(-4.02%)
Feb 12, 2020
6.650
6.770
6.400
6.460
593,000
-0.18(-2.71%)
Feb 11, 2020
6.840
7.200
6.520
6.640
2,245,818
-0.05(-0.75%)
Feb 10, 2020
6.470
6.980
6.310
6.690
1,898,312
+0.25(+3.88%)
Feb 07, 2020
6.290
6.480
6.100
6.440
829,000
+0.02(+0.31%)
Feb 06, 2020
6.530
6.890
6.220
6.420
1,290,256
-0.07(-1.08%)
Feb 05, 2020
6.960
7.091
6.450
6.490
979,445
-0.31(-4.56%)
Feb 04, 2020
6.700
7.160
6.530
6.800
1,926,726
+0.11(+1.64%)
Feb 03, 2020
6.260
6.740
6.210
6.690
916,822
+0.37(+5.85%)
Jan 31, 2020
6.620
6.700
6.070
6.320
1,295,000
-0.27(-4.10%)
Jan 30, 2020
6.860
7.150
6.500
6.590
1,374,134
-0.17(-2.51%)
Jan 29, 2020
6.800
7.270
6.400
6.760
2,087,775
+0.08(+1.20%)
Jan 28, 2020
6.170
7.200
6.090
6.680
3,721,670
+0.50(+8.09%)
Jan 27, 2020
6.210
6.880
6.010
6.180
1,821,781
-0.35(-5.36%)
Jan 24, 2020
6.670
7.190
6.490
6.530
1,446,800
-0.24(-3.55%)
Jan 23, 2020
7.000
7.540
6.400
6.770
3,273,052
-0.46(-6.36%)
Jan 22, 2020
6.270
7.670
5.700
7.230
6,577,780
+0.97(+15.50%)
Jan 21, 2020
7.390
7.460
6.000
6.260
4,259,429
-1.09(-14.83%)
Jan 17, 2020
6.950
8.360
6.750
7.350
7,420,500
-0.03(-0.41%)
Jan 16, 2020
5.350
9.900
5.340
7.380
32,525,248
+2.08(+39.25%)
Jan 15, 2020
4.640
5.620
4.500
5.300
2,619,204
+0.40(+8.16%)
Jan 14, 2020
6.550
6.614
4.430
4.900
6,379,313
-1.90(-27.94%)
Jan 13, 2020
3.560
6.800
3.460
6.800
4,177,822
+3.24(+91.01%)
Jan 10, 2020
3.540
3.690
3.350
3.560
510,800
+0.08(+2.30%)
Jan 09, 2020
3.750
3.880
3.420
3.480
518,011
-0.22(-5.95%)
Jan 08, 2020
3.480
3.790
3.478
3.700
375,805
+0.21(+6.02%)
Jan 07, 2020
3.840
3.900
3.410
3.490
752,256
-0.32(-8.40%)
Jan 06, 2020
3.900
3.990
3.800
3.810
533,442
-0.23(-5.69%)
Jan 03, 2020
3.950
4.380
3.920
4.040
1,118,400
+0.08(+2.02%)
Jan 02, 2020
3.830
4.120
3.760
3.960
558,805
+0.17(+4.49%)
Dec 31, 2019
3.820
4.050
3.710
3.790
599,300
-0.05(-1.30%)
Dec 30, 2019
3.710
4.090
3.600
3.840
835,506
+0.10(+2.67%)
Dec 27, 2019
3.790
4.260
3.600
3.740
1,434,100
-0.07(-1.84%)
Dec 26, 2019
3.850
3.970
3.530
3.810
757,510
-0.02(-0.52%)
Dec 24, 2019
3.400
3.840
3.350
3.830
636,800
+0.43(+12.65%)
Dec 23, 2019
3.280
3.450
3.130
3.400
486,083
+0.11(+3.34%)
Dec 20, 2019
3.580
3.580
3.060
3.290
960,600
-0.21(-6.00%)
Dec 19, 2019
3.470
3.770
3.260
3.500
1,152,316
+0.05(+1.45%)
Dec 18, 2019
3.960
4.150
3.350
3.450
2,650,574
-0.37(-9.69%)
Dec 17, 2019
3.220
4.890
3.010
3.820
11,315,537
+0.63(+19.75%)
Dec 16, 2019
2.680
3.190
2.300
3.190
2,760,046
+0.31(+10.76%)
Dec 13, 2019
2.320
3.100
2.100
2.880
3,405,300
+0.68(+30.91%)
Dec 12, 2019
1.930
2.300
1.920
2.200
885,784
+0.28(+14.58%)
Dec 11, 2019
1.720
1.950
1.700
1.920
320,526
+0.19(+10.98%)
Dec 10, 2019
1.730
1.870
1.690
1.730
529,669
+0.05(+2.98%)
Dec 09, 2019
1.560
1.700
1.560
1.680
284,474
+0.10(+6.33%)
Dec 06, 2019
1.510
1.690
1.500
1.580
330,200
+0.08(+5.33%)
Dec 05, 2019
1.530
1.570
1.390
1.500
470,915
-0.03(-1.96%)
Dec 04, 2019
1.420
1.700
1.410
1.530
603,183
+0.12(+8.51%)
Dec 03, 2019
1.400
1.500
1.350
1.410
436,182
-0.10(-6.62%)
Dec 02, 2019
1.760
1.990
1.410
1.510
950,844
-0.21(-12.21%)
Nov 29, 2019
1.480
1.720
1.480
1.720
308,000
+0.19(+12.42%)
Nov 27, 2019
1.450
1.630
1.350
1.530
593,200
+0.17(+12.50%)
Nov 26, 2019
1.310
1.430
1.230
1.360
633,356
+0.05(+4.13%)
Nov 25, 2019
1.200
1.320
1.139
1.306
260,072
+0.08(+6.19%)
Nov 22, 2019
1.170
1.231
1.170
1.230
145,600
+0.05(+4.24%)
Nov 21, 2019
1.170
1.190
1.140
1.180
136,229
+0.00(+0.00%)
Nov 20, 2019
1.150
1.250
1.140
1.180
230,520
+0.03(+2.61%)
Nov 19, 2019
1.140
1.160
1.130
1.150
276,359
+0.01(+0.88%)
Nov 18, 2019
1.100
1.150
1.100
1.140
85,776
+0.04(+3.64%)
Nov 15, 2019
1.100
1.130
1.090
1.100
118,100
-0.02(-1.79%)
Nov 14, 2019
1.100
1.150
1.100
1.120
65,103
+0.01(+0.90%)
Nov 13, 2019
1.100
1.130
1.081
1.110
58,505
+0.00(+0.00%)
Nov 12, 2019
1.140
1.160
1.100
1.110
87,890
-0.03(-2.63%)
Nov 11, 2019
1.120
1.160
1.100
1.140
53,971
+0.02(+1.79%)
Nov 08, 2019
1.170
1.170
1.100
1.120
136,000
+0.03(+2.75%)
Nov 07, 2019
1.110
1.140
1.080
1.090
106,678
-0.02(-1.80%)
Nov 06, 2019
1.140
1.160
1.090
1.110
61,702
+0.00(+0.00%)
Nov 05, 2019
1.060
1.140
1.060
1.110
93,099
+0.03(+2.78%)
Nov 04, 2019
1.130
1.151
1.080
1.080
94,479
-0.06(-5.26%)
Nov 01, 2019
1.070
1.160
1.070
1.140
79,100
+0.09(+8.57%)
Oct 31, 2019
1.160
1.170
1.050
1.050
279,184
-0.11(-9.48%)
Oct 30, 2019
1.180
1.200
1.150
1.160
57,442
-0.02(-1.69%)
Oct 29, 2019
1.160
1.200
1.160
1.180
66,794
+0.03(+2.61%)
Oct 28, 2019
1.200
1.200
1.140
1.150
84,255
-0.03(-2.66%)
Oct 25, 2019
1.160
1.200
1.150
1.181
62,900
+0.02(+1.84%)
Oct 24, 2019
1.160
1.210
1.130
1.160
108,688
+0.01(+0.87%)
Oct 23, 2019
1.140
1.180
1.110
1.150
74,475
+0.00(+0.00%)
Oct 22, 2019
1.120
1.180
1.090
1.150
141,711
+0.04(+3.60%)
Oct 21, 2019
1.170
1.180
1.080
1.110
117,197
-0.05(-4.31%)
Oct 18, 2019
1.200
1.230
1.150
1.160
104,200
-0.05(-4.13%)
Oct 17, 2019
1.230
1.270
1.210
1.210
135,441
-0.03(-2.42%)
Oct 16, 2019
1.250
1.280
1.209
1.240
74,380
-0.02(-1.59%)
Oct 15, 2019
1.190
1.320
1.190
1.260
168,764
+0.06(+5.00%)
Oct 14, 2019
1.240
1.280
1.165
1.200
88,077
-0.05(-4.00%)
Oct 11, 2019
1.280
1.340
1.220
1.250
136,000
-0.02(-1.57%)
Oct 10, 2019
1.260
1.300
1.250
1.270
29,320
+0.00(+0.00%)
Oct 09, 2019
1.230
1.280
1.190
1.270
70,588
+0.04(+3.25%)
Oct 08, 2019
1.220
1.260
1.120
1.230
115,005
+0.01(+0.82%)
Oct 07, 2019
1.200
1.250
1.190
1.220
47,532
+0.01(+0.83%)
Oct 04, 2019
1.180
1.260
1.170
1.210
82,500
+0.02(+1.68%)
Oct 03, 2019
1.100
1.210
1.090
1.190
145,082
+0.08(+7.21%)
Oct 02, 2019
1.140
1.210
1.070
1.110
74,726
-0.05(-4.31%)
Oct 01, 2019
1.230
1.250
1.142
1.160
30,906
-0.06(-4.92%)
Sep 30, 2019
1.090
1.270
1.080
1.220
190,078
+0.14(+12.96%)
Sep 27, 2019
1.150
1.160
1.040
1.080
334,800
-0.08(-6.74%)
Sep 26, 2019
1.180
1.200
1.130
1.158
85,340
-0.03(-2.68%)
Sep 25, 2019
1.150
1.200
1.150
1.190
44,126
+0.03(+2.59%)
Sep 24, 2019
1.150
1.210
1.130
1.160
116,806
-0.02(-1.69%)
Sep 23, 2019
1.290
1.330
1.180
1.180
188,153
-0.11(-8.53%)
Sep 20, 2019
1.330
1.390
1.290
1.290
126,800
-0.03(-2.27%)
Sep 19, 2019
1.360
1.400
1.320
1.320
216,401
-0.04(-2.94%)
Sep 18, 2019
1.340
1.390
1.340
1.360
84,355
+0.02(+1.49%)
Sep 17, 2019
1.300
1.370
1.300
1.340
75,939
+0.04(+3.08%)
Sep 16, 2019
1.340
1.340
1.280
1.300
142,391
-0.05(-3.70%)
Sep 13, 2019
1.320
1.400
1.310
1.350
76,500
+0.02(+1.50%)
Sep 12, 2019
1.400
1.400
1.320
1.330
170,201
-0.06(-4.32%)
Sep 11, 2019
1.350
1.400
1.321
1.390
131,433
+0.02(+1.46%)
Sep 10, 2019
1.300
1.400
1.300
1.370
156,141
+0.08(+6.20%)
Sep 09, 2019
1.220
1.320
1.220
1.290
76,126
+0.07(+5.74%)
Sep 06, 2019
1.240
1.240
1.200
1.220
85,100
-0.03(-2.40%)
Sep 05, 2019
1.250
1.250
1.200
1.250
50,080
+0.01(+0.81%)
Sep 04, 2019
1.190
1.260
1.160
1.240
54,689
+0.04(+3.33%)
Sep 03, 2019
1.310
1.310
1.200
1.200
84,613
-0.10(-7.69%)
Aug 30, 2019
1.260
1.320
1.260
1.300
63,700
+0.06(+4.84%)
Aug 29, 2019
1.310
1.320
1.240
1.240
117,706
-0.04(-3.13%)
Aug 28, 2019
1.190
1.280
1.161
1.280
53,651
+0.10(+8.47%)
Aug 27, 2019
1.220
1.230
1.170
1.180
78,899
-0.03(-2.48%)
Aug 26, 2019
1.270
1.305
1.160
1.210
184,329
-0.06(-4.72%)
Aug 23, 2019
1.340
1.390
1.270
1.270
92,300
-0.06(-4.51%)
Aug 22, 2019
1.330
1.350
1.310
1.330
30,219
-0.01(-0.75%)
Aug 21, 2019
1.270
1.350
1.270
1.340
97,778
+0.07(+5.51%)
Aug 20, 2019
1.260
1.290
1.250
1.270
55,985
+0.01(+0.79%)
Aug 19, 2019
1.250
1.300
1.250
1.260
82,212
+0.01(+0.80%)
Aug 16, 2019
1.230
1.280
1.230
1.250
47,300
+0.01(+0.81%)
Aug 15, 2019
1.280
1.300
1.220
1.240
108,538
-0.04(-3.13%)
Aug 14, 2019
1.260
1.310
1.260
1.280
80,144
-0.01(-0.78%)
Aug 13, 2019
1.300
1.350
1.290
1.290
56,582
-0.02(-1.53%)
Aug 12, 2019
1.340
1.400
1.300
1.310
69,831
-0.05(-3.68%)
Aug 09, 2019
1.320
1.421
1.320
1.360
193,100
+0.02(+1.49%)
Aug 08, 2019
1.300
1.350
1.250
1.340
198,613
+0.04(+3.08%)
Aug 07, 2019
1.220
1.320
1.220
1.300
190,620
+0.07(+5.69%)
Aug 06, 2019
1.200
1.253
1.180
1.230
125,092
+0.03(+2.50%)
Aug 05, 2019
1.240
1.260
1.150
1.200
201,847
-0.07(-5.51%)
Aug 02, 2019
1.260
1.280
1.210
1.270
168,600
+0.01(+0.79%)
Aug 01, 2019
1.390
1.410
1.220
1.260
221,187
-0.12(-8.70%)
Jul 31, 2019
1.320
1.550
1.310
1.380
864,815
+0.08(+6.15%)
Jul 30, 2019
1.230
1.320
1.220
1.300
110,584
+0.05(+4.00%)
Jul 29, 2019
1.260
1.300
1.240
1.250
74,104
-0.01(-0.79%)
Jul 26, 2019
1.190
1.350
1.190
1.260
228,300
+0.08(+6.78%)
Jul 25, 2019
1.220
1.290
1.170
1.180
227,255
-0.03(-2.48%)
Jul 24, 2019
1.280
1.280
1.180
1.210
235,313
-0.06(-4.72%)
Jul 23, 2019
1.250
1.330
1.200
1.270
431,613
+0.02(+1.60%)
Jul 22, 2019
1.220
1.270
1.199
1.250
147,686
+0.02(+1.63%)
Jul 19, 2019
1.280
1.285
1.190
1.230
119,000
-0.03(-2.38%)
Jul 18, 2019
1.290
1.290
1.200
1.260
106,728
-0.01(-0.79%)
Jul 17, 2019
1.290
1.320
1.170
1.270
315,961
-0.02(-1.55%)
Jul 16, 2019
1.120
1.340
1.120
1.290
823,460
+0.17(+15.18%)
Jul 15, 2019
1.110
1.140
1.080
1.120
91,009
+0.01(+0.90%)
Jul 12, 2019
1.090
1.140
1.070
1.110
124,900
+0.00(+0.00%)
Jul 11, 2019
1.140
1.149
1.080
1.110
135,627
-0.02(-1.77%)
Jul 10, 2019
1.150
1.160
1.100
1.130
179,384
+0.00(+0.00%)
Jul 09, 2019
1.140
1.170
1.110
1.130
191,542
+0.00(+0.00%)
Jul 08, 2019
1.110
1.155
1.087
1.130
167,681
+0.03(+2.73%)
Jul 05, 2019
1.050
1.120
1.050
1.100
254,500
+0.03(+2.80%)
Jul 03, 2019
1.050
1.100
1.050
1.070
104,100
+0.02(+1.90%)
Jul 02, 2019
1.050
1.070
1.030
1.050
166,862
+0.02(+1.94%)
Jul 01, 2019
1.070
1.070
1.010
1.030
298,968
+0.01(+0.98%)
Jun 28, 2019
1.050
1.100
1.010
1.020
3,303,200
-0.03(-2.86%)
Jun 27, 2019
1.060
1.130
1.040
1.050
314,444
+0.00(+0.00%)
Jun 26, 2019
1.100
1.100
1.040
1.050
198,034
-0.05(-4.55%)
Jun 25, 2019
1.070
1.140
1.030
1.100
247,869
+0.04(+3.77%)
Jun 24, 2019
1.120
1.120
1.020
1.060
210,029
-0.04(-3.64%)
Jun 21, 2019
1.080
1.140
1.070
1.100
151,100
+0.00(+0.00%)
Jun 20, 2019
1.190
1.190
1.080
1.100
305,178
-0.05(-4.35%)
Jun 19, 2019
1.120
1.150
1.080
1.150
145,505
+0.02(+1.77%)
Jun 18, 2019
1.050
1.180
1.040
1.130
571,715
+0.09(+8.65%)
Jun 17, 2019
1.020
1.070
1.020
1.040
180,786
+0.02(+1.96%)
Jun 14, 2019
1.050
1.070
1.010
1.020
153,500
-0.02(-1.92%)
Jun 13, 2019
1.020
1.080
1.000
1.040
313,371
+0.02(+1.96%)
Jun 12, 2019
1.030
1.050
0.9900
1.020
383,161
+0.00(+0.00%)
Jun 11, 2019
0.9902
1.030
0.9750
1.020
320,423
+0.02(+2.10%)
Jun 10, 2019
1.040
1.044
0.9510
0.9990
536,202
-0.04(-3.94%)
Jun 07, 2019
1.060
1.080
1.020
1.040
291,400
-0.04(-3.70%)
Jun 06, 2019
1.040
1.090
0.9500
1.080
776,074
+0.01(+0.93%)
Jun 05, 2019
1.050
1.090
1.030
1.070
450,777
+0.01(+0.94%)
Jun 04, 2019
1.270
1.270
1.030
1.060
2,157,837
-0.23(-17.83%)
Jun 03, 2019
1.030
1.380
1.010
1.290
2,336,325
+0.26(+25.24%)
May 31, 2019
1.000
1.070
0.9700
1.030
398,100
-0.04(-3.74%)
May 30, 2019
1.030
1.090
1.020
1.070
268,925
+0.05(+4.90%)
May 29, 2019
1.030
1.040
1.010
1.020
184,095
-0.01(-0.97%)
May 28, 2019
1.050
1.090
1.010
1.030
193,594
-0.03(-2.83%)
May 24, 2019
1.040
1.070
1.020
1.060
95,900
+0.04(+3.92%)
May 23, 2019
1.070
1.084
1.010
1.020
229,665
-0.08(-7.27%)
May 22, 2019
1.060
1.110
1.060
1.100
190,482
+0.03(+2.80%)
May 21, 2019
1.050
1.090
1.050
1.070
118,613
+0.02(+1.90%)
May 20, 2019
1.070
1.070
1.020
1.050
242,988
+0.00(+0.00%)
May 17, 2019
1.110
1.110
1.040
1.050
499,200
-0.06(-5.41%)
May 16, 2019
1.110
1.120
1.090
1.110
62,243
-0.01(-0.89%)
May 15, 2019
1.140
1.140
1.080
1.120
216,151
-0.02(-1.75%)
May 14, 2019
1.080
1.170
1.080
1.140
216,781
+0.06(+5.56%)
May 13, 2019
1.120
1.150
1.070
1.080
230,219
-0.06(-5.26%)
May 10, 2019
1.140
1.180
1.130
1.140
151,000
+0.00(+0.00%)
May 09, 2019
1.180
1.190
1.130
1.140
253,481
-0.03(-2.56%)
May 08, 2019
1.230
1.230
1.160
1.170
177,777
-0.06(-4.88%)
May 07, 2019
1.230
1.320
1.190
1.230
219,230
-0.01(-0.81%)
May 06, 2019
1.140
1.400
1.140
1.240
497,420
+0.09(+7.83%)
May 03, 2019
1.150
1.170
1.108
1.150
203,600
+0.00(+0.00%)
May 02, 2019
1.150
1.180
1.112
1.150
261,351
+0.00(+0.00%)
May 01, 2019
1.150
1.220
1.080
1.150
918,629
+0.03(+2.68%)
Apr 30, 2019
1.110
1.150
1.090
1.120
193,935
+0.01(+0.90%)
Apr 29, 2019
1.150
1.170
1.090
1.110
171,104
-0.03(-2.63%)
Apr 26, 2019
1.120
1.160
1.100
1.140
131,400
+0.02(+1.79%)
Apr 25, 2019
1.080
1.160
1.070
1.120
219,240
+0.03(+2.75%)
Apr 24, 2019
1.120
1.120
1.060
1.090
221,463
-0.04(-3.54%)
Apr 23, 2019
1.120
1.170
1.070
1.130
503,856
+0.03(+2.73%)
Apr 22, 2019
1.150
1.170
1.050
1.100
672,107
-0.06(-5.17%)
Apr 18, 2019
1.230
1.250
1.130
1.160
890,500
-0.08(-6.45%)
Apr 17, 2019
1.290
1.330
1.220
1.240
616,754
-0.08(-6.06%)
Apr 16, 2019
1.440
1.440
1.310
1.320
377,029
-0.14(-9.59%)
Apr 15, 2019
1.380
1.470
1.260
1.460
830,830
+0.07(+5.04%)
Apr 12, 2019
1.420
1.480
1.380
1.390
695,800
-0.02(-1.42%)
Apr 11, 2019
1.380
1.500
1.360
1.410
1,034,054
+0.08(+6.02%)
Apr 10, 2019
1.290
1.370
1.270
1.330
343,840
+0.04(+3.10%)
Apr 09, 2019
1.350
1.400
1.270
1.290
411,182
-0.07(-5.15%)
Apr 08, 2019
1.420
1.420
1.350
1.360
203,659
-0.06(-4.23%)
Apr 05, 2019
1.380
1.440
1.320
1.420
436,000
+0.03(+2.16%)
Apr 04, 2019
1.430
1.440
1.310
1.390
303,393
-0.05(-3.47%)
Apr 03, 2019
1.400
1.470
1.380
1.440
243,206
+0.06(+4.35%)
Apr 02, 2019
1.520
1.539
1.330
1.380
533,394
-0.13(-8.61%)
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.