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
Vivos Therapeutics Inc
(NQ:
VVOS
)
2.130
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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 (%)
Apr 29, 2022
1.730
1.870
1.660
1.730
76,454
-0.04(-2.26%)
Apr 28, 2022
1.860
1.860
1.640
1.770
48,896
-0.01(-0.56%)
Apr 27, 2022
1.770
1.833
1.720
1.780
27,163
+0.02(+1.14%)
Apr 26, 2022
1.740
1.900
1.730
1.760
39,999
+0.02(+1.15%)
Apr 25, 2022
1.650
1.770
1.606
1.740
52,013
+0.06(+3.57%)
Apr 22, 2022
1.720
1.770
1.670
1.680
29,849
-0.08(-4.55%)
Apr 21, 2022
1.710
1.800
1.710
1.760
47,162
+0.06(+3.53%)
Apr 20, 2022
1.875
1.885
1.660
1.700
86,069
-0.15(-8.11%)
Apr 19, 2022
1.800
1.905
1.800
1.850
18,913
+0.07(+3.93%)
Apr 18, 2022
1.990
1.990
1.780
1.780
39,490
-0.18(-9.18%)
Apr 14, 2022
2.000
2.030
1.950
1.960
9,878
-0.06(-2.97%)
Apr 13, 2022
1.860
2.044
1.860
2.020
39,897
+0.09(+4.66%)
Apr 12, 2022
1.930
1.970
1.890
1.930
36,371
-0.04(-2.03%)
Apr 11, 2022
1.980
2.072
1.900
1.970
42,782
+0.01(+0.51%)
Apr 08, 2022
1.900
2.000
1.900
1.960
40,953
+0.03(+1.55%)
Apr 07, 2022
1.850
2.120
1.758
1.930
209,035
+0.09(+4.89%)
Apr 06, 2022
1.800
1.900
1.740
1.840
98,449
+0.01(+0.55%)
Apr 05, 2022
2.030
2.184
1.790
1.830
381,216
-0.27(-12.86%)
Apr 04, 2022
2.180
2.499
2.080
2.100
298,851
-0.08(-3.67%)
Apr 01, 2022
2.510
2.580
2.165
2.180
198,967
-0.50(-18.66%)
Mar 31, 2022
2.880
2.880
2.610
2.680
67,601
+0.03(+1.13%)
Mar 30, 2022
2.720
2.780
2.619
2.650
72,069
+0.04(+1.53%)
Mar 29, 2022
2.530
2.720
2.480
2.610
43,670
+0.08(+3.16%)
Mar 28, 2022
2.470
2.600
2.430
2.530
26,308
-0.01(-0.39%)
Mar 25, 2022
2.580
2.590
2.460
2.540
25,602
+0.04(+1.60%)
Mar 24, 2022
2.480
2.535
2.410
2.500
73,343
-0.05(-1.96%)
Mar 23, 2022
2.700
2.700
2.500
2.550
99,132
-0.12(-4.49%)
Mar 22, 2022
2.640
2.725
2.591
2.670
80,998
+0.05(+1.91%)
Mar 21, 2022
2.690
2.765
2.620
2.620
90,874
-0.13(-4.73%)
Mar 18, 2022
2.750
2.780
2.650
2.750
86,550
+0.05(+1.85%)
Mar 17, 2022
2.770
2.770
2.680
2.700
42,116
+0.03(+1.12%)
Mar 16, 2022
2.750
2.780
2.660
2.670
52,531
-0.02(-0.74%)
Mar 15, 2022
2.680
2.782
2.610
2.690
33,721
-0.07(-2.54%)
Mar 14, 2022
2.910
2.960
2.730
2.760
75,757
-0.15(-5.15%)
Mar 11, 2022
2.910
2.990
2.820
2.910
44,066
-0.04(-1.36%)
Mar 10, 2022
2.950
3.090
2.830
2.950
131,834
-0.04(-1.34%)
Mar 09, 2022
2.990
3.150
2.960
2.990
160,259
+0.00(+0.00%)
Mar 08, 2022
3.340
3.340
2.980
2.990
265,889
-0.36(-10.75%)
Mar 07, 2022
3.250
3.370
3.060
3.350
88,930
+0.07(+2.13%)
Mar 04, 2022
3.330
3.345
3.260
3.280
68,625
-0.08(-2.38%)
Mar 03, 2022
3.630
3.650
3.179
3.360
223,396
-0.27(-7.44%)
Mar 02, 2022
3.550
3.690
3.500
3.630
117,687
+0.08(+2.25%)
Mar 01, 2022
3.320
3.670
3.300
3.550
154,739
+0.21(+6.29%)
Feb 28, 2022
3.170
3.390
3.160
3.340
68,650
+0.07(+2.14%)
Feb 25, 2022
3.180
3.332
3.150
3.270
137,265
+0.08(+2.51%)
Feb 24, 2022
2.700
3.210
2.600
3.190
133,544
+0.26(+8.87%)
Feb 23, 2022
3.410
3.450
2.830
2.930
397,424
-0.46(-13.57%)
Feb 22, 2022
2.950
3.400
2.950
3.390
842,154
+0.44(+14.92%)
Feb 18, 2022
2.950
0
+0.15(+5.36%)
Feb 17, 2022
2.830
3.080
2.760
2.800
529,810
+0.04(+1.45%)
Feb 16, 2022
2.570
2.778
2.372
2.760
577,790
+0.34(+14.05%)
Feb 15, 2022
2.450
2.570
2.340
2.420
105,948
+0.02(+0.83%)
Feb 14, 2022
2.470
2.511
2.400
2.400
72,871
-0.02(-0.83%)
Feb 11, 2022
2.570
2.570
2.410
2.420
186,622
-0.15(-5.84%)
Feb 10, 2022
2.390
2.598
2.360
2.570
398,388
+0.14(+5.76%)
Feb 09, 2022
2.500
2.520
2.360
2.430
313,455
-0.07(-2.80%)
Feb 08, 2022
2.540
2.570
2.410
2.500
109,167
-0.04(-1.57%)
Feb 07, 2022
2.590
2.590
2.390
2.540
215,089
+0.02(+0.79%)
Feb 04, 2022
2.300
2.550
2.260
2.520
159,001
+0.17(+7.23%)
Feb 03, 2022
2.430
2.350
190,596
-0.14(-5.62%)
Feb 02, 2022
2.600
2.610
2.460
2.490
191,215
-0.09(-3.49%)
Feb 01, 2022
2.400
2.720
2.340
2.580
373,532
+0.11(+4.45%)
Jan 31, 2022
2.500
2.390
2.470
266,915
-0.02(-0.80%)
Jan 28, 2022
2.420
2.564
2.260
2.490
387,811
-0.01(-0.40%)
Jan 27, 2022
2.480
2.610
2.100
2.500
1,051,340
+0.07(+2.88%)
Jan 26, 2022
2.660
3.500
2.200
2.430
4,093,602
-0.38(-13.52%)
Jan 25, 2022
2.340
2.940
2.300
2.810
1,869,162
+0.38(+15.64%)
Jan 24, 2022
2.370
2.540
2.000
2.430
2,397,240
-0.04(-1.62%)
Jan 21, 2022
2.190
2.690
2.160
2.470
12,236,590
+0.28(+12.53%)
Jan 20, 2022
2.110
2.280
2.030
2.195
3,169,797
-0.10(-4.57%)
Jan 19, 2022
2.030
2.590
2.010
2.300
102,095,536
+0.67(+41.10%)
Jan 18, 2022
1.770
1.850
1.627
1.630
123,586
-0.24(-12.83%)
Jan 14, 2022
1.870
0
-0.04(-2.35%)
Jan 13, 2022
1.990
1.996
1.880
1.915
100,757
-0.05(-2.79%)
Jan 12, 2022
2.050
2.050
1.940
1.970
33,529
-0.06(-2.96%)
Jan 11, 2022
2.070
2.160
1.944
2.030
76,181
-0.03(-1.46%)
Jan 10, 2022
2.050
2.090
1.940
2.060
59,540
+0.03(+1.48%)
Jan 07, 2022
2.030
2.120
1.995
2.030
52,332
+0.00(+0.00%)
Jan 06, 2022
2.090
2.120
1.920
2.030
159,274
-0.09(-4.25%)
Jan 05, 2022
2.280
2.330
2.070
2.120
73,672
-0.14(-6.19%)
Jan 04, 2022
2.340
2.340
2.260
2.260
42,338
-0.08(-3.42%)
Jan 03, 2022
2.330
2.380
2.224
2.340
47,291
+0.09(+4.00%)
Dec 31, 2021
2.340
2.440
2.233
2.250
152,499
-0.13(-5.46%)
Dec 30, 2021
2.420
2.450
2.310
2.380
123,081
+0.00(+0.00%)
Dec 29, 2021
2.350
2.480
2.260
2.380
140,318
-0.02(-0.83%)
Dec 28, 2021
2.460
2.520
2.350
2.400
185,822
-0.08(-3.23%)
Dec 27, 2021
2.710
2.740
2.340
2.480
234,870
-0.26(-9.49%)
Dec 23, 2021
2.780
2.830
2.620
2.740
108,421
-0.06(-2.14%)
Dec 22, 2021
2.750
2.900
2.681
2.800
71,305
+0.07(+2.56%)
Dec 21, 2021
2.530
2.779
2.530
2.730
79,633
+0.17(+6.64%)
Dec 20, 2021
2.660
2.700
2.410
2.560
101,090
-0.08(-3.03%)
Dec 17, 2021
2.670
2.690
2.526
2.640
108,741
-0.03(-1.12%)
Dec 16, 2021
2.790
2.790
2.620
2.670
40,624
-0.12(-4.30%)
Dec 15, 2021
2.580
2.790
2.480
2.790
99,270
+0.27(+10.71%)
Dec 14, 2021
2.750
2.950
2.500
2.520
152,991
-0.19(-7.01%)
Dec 13, 2021
2.760
2.820
2.660
2.710
52,489
+0.01(+0.37%)
Dec 10, 2021
2.820
2.890
2.670
2.700
37,354
-0.16(-5.59%)
Dec 09, 2021
2.930
3.060
2.780
2.860
187,851
+0.06(+2.14%)
Dec 08, 2021
2.550
2.830
2.480
2.800
97,330
+0.32(+12.90%)
Dec 07, 2021
2.250
2.540
2.250
2.480
154,252
+0.20(+8.77%)
Dec 06, 2021
2.260
2.340
2.180
2.280
172,094
-0.01(-0.44%)
Dec 03, 2021
2.450
2.456
2.200
2.290
171,572
-0.20(-8.03%)
Dec 02, 2021
2.560
2.690
2.460
2.490
271,121
-0.07(-2.73%)
Dec 01, 2021
2.570
2.720
2.531
2.560
93,916
+0.01(+0.39%)
Nov 30, 2021
2.570
2.700
2.500
2.550
95,178
-0.08(-3.04%)
Nov 29, 2021
2.660
2.690
2.510
2.630
49,027
-0.02(-0.75%)
Nov 26, 2021
2.610
2.770
2.570
2.650
69,143
-0.10(-3.64%)
Nov 24, 2021
2.700
2.879
2.550
2.750
132,447
+0.16(+6.18%)
Nov 23, 2021
2.610
2.740
2.490
2.590
221,373
-0.07(-2.63%)
Nov 22, 2021
2.780
2.810
2.520
2.660
150,318
-0.07(-2.56%)
Nov 19, 2021
3.337
3.337
2.720
2.730
140,838
-0.21(-7.14%)
Nov 18, 2021
3.070
2.980
2.870
2.940
286,262
-0.19(-6.07%)
Nov 17, 2021
3.290
3.360
3.050
3.130
202,443
-0.13(-3.99%)
Nov 16, 2021
3.610
3.740
3.250
3.260
504,168
-0.80(-19.70%)
Nov 15, 2021
3.790
4.140
3.792
4.060
152,175
+0.13(+3.31%)
Nov 12, 2021
3.870
4.074
3.860
3.930
141,122
+0.01(+0.26%)
Nov 11, 2021
3.750
3.970
3.670
3.920
45,913
+0.14(+3.70%)
Nov 10, 2021
3.880
3.780
51,815
-0.15(-3.82%)
Nov 09, 2021
3.910
3.970
3.830
3.930
39,478
+0.01(+0.26%)
Nov 08, 2021
3.950
4.020
3.827
3.920
72,621
-0.02(-0.51%)
Nov 05, 2021
3.980
4.090
3.880
3.940
70,510
-0.05(-1.25%)
Nov 04, 2021
4.150
4.200
3.920
3.990
85,725
-0.12(-2.92%)
Nov 03, 2021
3.910
4.270
3.870
4.110
150,815
+0.24(+6.20%)
Nov 02, 2021
3.900
3.900
3.770
3.870
35,334
-0.03(-0.77%)
Nov 01, 2021
3.640
3.910
3.630
3.900
122,579
+0.27(+7.44%)
Oct 29, 2021
3.620
3.750
3.500
3.630
44,327
+0.08(+2.25%)
Oct 28, 2021
3.620
3.740
3.460
3.550
126,511
+0.02(+0.57%)
Oct 27, 2021
3.610
3.685
3.501
3.530
158,457
-0.06(-1.67%)
Oct 26, 2021
3.560
3.660
3.590
141,769
+0.09(+2.57%)
Oct 25, 2021
3.700
3.740
3.480
3.500
183,893
-0.24(-6.42%)
Oct 22, 2021
3.900
3.900
3.655
3.740
66,526
-0.12(-3.11%)
Oct 21, 2021
3.860
4.000
3.770
3.860
90,918
-0.04(-1.03%)
Oct 20, 2021
3.990
4.130
3.810
3.900
110,349
-0.08(-2.01%)
Oct 19, 2021
3.920
4.040
3.780
3.980
405,146
+0.10(+2.58%)
Oct 18, 2021
3.630
4.020
3.530
3.880
208,900
+0.33(+9.30%)
Oct 15, 2021
3.680
3.752
3.470
3.550
226,559
-0.13(-3.53%)
Oct 14, 2021
3.630
3.841
3.600
3.680
145,247
+0.02(+0.55%)
Oct 13, 2021
3.520
3.730
3.510
3.660
143,651
+0.16(+4.57%)
Oct 12, 2021
3.630
3.690
3.470
3.500
157,900
-0.15(-4.11%)
Oct 11, 2021
3.760
3.840
3.640
3.650
73,530
-0.11(-2.93%)
Oct 08, 2021
3.790
3.890
3.710
3.760
116,386
+0.03(+0.80%)
Oct 07, 2021
3.870
3.970
3.720
3.730
97,411
-0.11(-2.86%)
Oct 06, 2021
3.990
3.990
3.780
3.840
273,843
-0.15(-3.76%)
Oct 05, 2021
3.810
4.040
3.810
3.990
210,923
+0.20(+5.28%)
Oct 04, 2021
3.990
4.090
3.770
3.790
275,872
-0.25(-6.19%)
Oct 01, 2021
4.050
4.200
4.010
4.040
133,826
+0.00(+0.00%)
Sep 30, 2021
4.060
4.230
3.780
4.040
224,422
+0.03(+0.75%)
Sep 29, 2021
4.320
4.355
3.990
4.010
255,373
-0.26(-6.09%)
Sep 28, 2021
4.340
4.450
4.256
4.270
327,276
-0.09(-2.06%)
Sep 27, 2021
4.430
4.720
4.320
4.360
344,148
-0.09(-2.02%)
Sep 24, 2021
4.220
4.499
4.160
4.450
126,357
+0.17(+3.97%)
Sep 23, 2021
4.210
4.380
4.140
4.280
236,907
-0.01(-0.23%)
Sep 22, 2021
4.320
4.360
4.120
4.290
379,231
+0.00(+0.00%)
Sep 21, 2021
4.410
4.570
4.230
4.290
184,661
-0.09(-2.05%)
Sep 20, 2021
4.510
4.840
4.320
4.380
786,655
-0.31(-6.61%)
Sep 17, 2021
4.630
4.960
4.600
4.690
703,636
+0.04(+0.86%)
Sep 16, 2021
4.750
4.800
4.560
4.650
183,642
-0.08(-1.69%)
Sep 15, 2021
4.770
4.960
4.680
4.730
205,395
-0.11(-2.27%)
Sep 14, 2021
5.300
5.350
4.630
4.840
577,550
-0.35(-6.74%)
Sep 13, 2021
5.350
5.460
5.151
5.190
476,443
-0.07(-1.33%)
Sep 10, 2021
5.490
5.770
5.030
5.260
835,918
-0.30(-5.40%)
Sep 09, 2021
5.220
5.839
5.223
5.560
446,682
+0.28(+5.30%)
Sep 08, 2021
5.620
5.690
5.244
5.280
436,985
-0.35(-6.22%)
Sep 07, 2021
4.970
5.730
4.960
5.630
1,181,882
+0.54(+10.61%)
Sep 03, 2021
5.120
5.200
5.045
5.090
198,979
-0.07(-1.36%)
Sep 02, 2021
5.120
5.230
5.010
5.160
393,525
+0.10(+1.98%)
Sep 01, 2021
5.300
5.300
5.020
5.060
381,877
-0.20(-3.80%)
Aug 31, 2021
5.220
5.460
5.150
5.260
511,489
+0.03(+0.57%)
Aug 30, 2021
5.130
5.450
4.980
5.230
645,564
-0.05(-0.95%)
Aug 27, 2021
5.050
5.290
4.727
5.280
1,775,077
+0.18(+3.53%)
Aug 26, 2021
5.310
5.550
4.980
5.100
1,528,617
+0.01(+0.20%)
Aug 25, 2021
5.380
5.500
4.980
5.090
2,312,541
-0.38(-6.95%)
Aug 24, 2021
5.400
5.550
4.900
5.470
8,148,465
-0.43(-7.29%)
Aug 23, 2021
6.520
7.090
5.350
5.900
172,752,352
+2.06(+53.65%)
Aug 20, 2021
3.490
4.119
3.410
3.840
759,249
+0.32(+9.09%)
Aug 19, 2021
3.410
3.990
3.340
3.520
684,926
+0.11(+3.23%)
Aug 18, 2021
3.070
3.470
3.020
3.410
605,535
+0.04(+1.34%)
Aug 17, 2021
2.820
3.800
2.820
3.365
1,298,362
+0.49(+16.84%)
Aug 16, 2021
3.240
3.430
2.780
2.880
421,469
-0.39(-11.93%)
Aug 13, 2021
2.800
3.780
2.710
3.270
3,199,680
+0.53(+19.34%)
Aug 12, 2021
2.820
2.880
2.660
2.740
276,822
-0.08(-2.84%)
Aug 11, 2021
2.840
2.860
2.750
2.820
144,128
+0.02(+0.71%)
Aug 10, 2021
2.900
2.915
2.720
2.800
136,538
-0.06(-2.10%)
Aug 09, 2021
2.940
3.050
2.810
2.860
281,832
+0.02(+0.70%)
Aug 06, 2021
2.770
2.931
2.610
2.840
310,813
+0.12(+4.60%)
Aug 05, 2021
2.840
2.910
2.680
2.715
332,705
-0.12(-4.40%)
Aug 04, 2021
2.900
2.940
2.810
2.840
89,078
-0.05(-1.73%)
Aug 03, 2021
3.050
3.080
2.763
2.890
379,158
-0.15(-4.93%)
Aug 02, 2021
3.090
3.090
3.010
3.040
147,348
+0.02(+0.66%)
Jul 30, 2021
3.080
3.171
3.010
3.020
233,324
-0.10(-3.21%)
Jul 29, 2021
3.180
3.270
3.060
3.120
198,781
-0.01(-0.32%)
Jul 28, 2021
3.650
3.655
3.000
3.130
855,457
-0.49(-13.54%)
Jul 27, 2021
3.710
3.880
3.590
3.620
94,831
-0.11(-2.95%)
Jul 26, 2021
3.990
4.000
3.710
3.730
99,374
-0.24(-6.05%)
Jul 23, 2021
3.940
3.990
3.760
3.970
88,927
+0.07(+1.79%)
Jul 22, 2021
4.120
4.120
3.670
3.900
284,346
-0.17(-4.18%)
Jul 21, 2021
4.000
4.100
3.917
4.070
172,866
+0.07(+1.75%)
Jul 20, 2021
3.960
4.050
3.920
4.000
121,762
+0.04(+1.01%)
Jul 19, 2021
4.070
4.150
3.885
3.960
210,754
-0.10(-2.46%)
Jul 16, 2021
4.280
4.280
4.050
4.060
81,577
-0.24(-5.58%)
Jul 15, 2021
4.180
4.300
4.010
4.300
245,146
+0.07(+1.65%)
Jul 14, 2021
4.490
4.565
4.180
4.230
205,528
-0.28(-6.21%)
Jul 13, 2021
4.470
4.630
4.370
4.510
173,457
-0.01(-0.22%)
Jul 12, 2021
4.630
4.635
4.350
4.520
202,099
-0.11(-2.38%)
Jul 09, 2021
4.750
4.780
4.440
4.630
216,511
-0.27(-5.51%)
Jul 08, 2021
4.640
4.970
4.640
4.900
751,558
-0.30(-5.77%)
Jul 07, 2021
5.040
5.450
4.420
5.200
7,331,913
+0.99(+23.52%)
Jul 06, 2021
4.480
4.600
4.210
4.210
178,925
-0.30(-6.65%)
Jul 02, 2021
4.800
4.845
4.490
4.510
131,016
-0.28(-5.85%)
Jul 01, 2021
4.950
4.950
4.762
4.790
44,289
-0.16(-3.23%)
Jun 30, 2021
4.850
4.950
4.760
4.950
66,047
+0.12(+2.48%)
Jun 29, 2021
4.990
4.990
4.820
4.830
98,032
-0.18(-3.59%)
Jun 28, 2021
5.050
5.050
4.850
5.010
72,327
+0.02(+0.40%)
Jun 25, 2021
4.990
5.072
4.870
4.990
104,692
+0.04(+0.81%)
Jun 24, 2021
4.900
5.000
4.860
4.950
94,717
+0.05(+1.02%)
Jun 23, 2021
4.980
5.065
4.880
4.900
92,309
-0.12(-2.39%)
Jun 22, 2021
5.040
5.139
4.850
5.020
183,156
-0.04(-0.79%)
Jun 21, 2021
5.030
5.440
4.905
5.060
149,228
+0.12(+2.43%)
Jun 18, 2021
5.570
5.670
4.880
4.940
402,252
-0.74(-13.03%)
Jun 17, 2021
5.440
5.690
5.440
5.680
118,314
+0.04(+0.71%)
Jun 16, 2021
5.770
5.795
5.280
5.640
250,709
-0.17(-2.93%)
Jun 15, 2021
5.980
5.980
5.740
5.810
67,992
-0.14(-2.35%)
Jun 14, 2021
5.990
6.030
5.770
5.950
99,024
+0.00(+0.00%)
Jun 11, 2021
5.970
6.090
5.730
5.950
87,671
+0.00(+0.00%)
Jun 10, 2021
5.680
6.000
5.578
5.950
145,353
+0.25(+4.39%)
Jun 09, 2021
5.450
5.800
5.450
5.700
108,830
+0.30(+5.56%)
Jun 08, 2021
5.140
5.490
5.140
5.400
210,769
+0.31(+6.09%)
Jun 07, 2021
5.200
5.320
5.080
5.090
145,951
-0.06(-1.17%)
Jun 04, 2021
5.140
5.290
5.080
5.150
103,712
+0.06(+1.18%)
Jun 03, 2021
5.000
5.270
4.880
5.090
282,311
-0.14(-2.68%)
Jun 02, 2021
5.370
5.480
5.110
5.230
127,251
-0.09(-1.69%)
Jun 01, 2021
5.290
5.420
5.280
5.320
79,316
-0.06(-1.12%)
May 28, 2021
5.550
5.640
5.350
5.380
58,758
-0.16(-2.89%)
May 27, 2021
5.570
5.600
5.460
5.540
65,276
-0.01(-0.18%)
May 26, 2021
5.300
5.700
5.280
5.550
101,244
+0.30(+5.71%)
May 25, 2021
5.670
5.670
5.200
5.250
116,380
-0.36(-6.42%)
May 24, 2021
5.630
5.710
5.600
5.610
61,606
-0.06(-1.06%)
May 21, 2021
5.700
5.720
5.530
5.670
82,474
-0.01(-0.18%)
May 20, 2021
5.680
5.800
5.530
5.680
98,453
+0.05(+0.89%)
May 19, 2021
5.750
5.750
5.500
5.630
110,545
-0.19(-3.26%)
May 18, 2021
6.030
6.036
5.760
5.820
97,762
-0.24(-3.96%)
May 17, 2021
5.950
6.100
5.950
6.060
41,696
+0.09(+1.51%)
May 14, 2021
5.930
6.186
5.900
5.970
78,294
+0.05(+0.84%)
May 13, 2021
6.180
6.180
5.900
5.920
104,561
-0.12(-1.99%)
May 12, 2021
6.100
6.210
5.970
6.040
124,823
-0.15(-2.42%)
May 11, 2021
6.290
6.400
6.100
6.190
102,091
-0.21(-3.28%)
May 10, 2021
6.740
6.760
6.310
6.400
183,409
-0.35(-5.19%)
May 07, 2021
5.980
6.813
5.910
6.750
1,794,038
+0.32(+4.98%)
May 06, 2021
6.500
6.579
6.370
6.430
263,536
-0.12(-1.83%)
May 05, 2021
6.690
6.730
6.450
6.550
73,128
-0.02(-0.30%)
May 04, 2021
7.010
7.010
6.350
6.570
275,949
-0.55(-7.72%)
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.