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
Obseva Sa
(NQ:
OBSV
)
0.1018
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2023
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 30, 2021
3.100
3.220
3.050
3.130
770,200
+0.05(+1.62%)
Apr 29, 2021
3.220
3.230
3.020
3.080
817,749
-0.15(-4.64%)
Apr 28, 2021
2.990
3.340
2.950
3.230
1,784,663
+0.22(+7.31%)
Apr 27, 2021
3.100
3.160
2.970
3.010
831,659
-0.09(-2.90%)
Apr 26, 2021
2.960
3.140
2.930
3.100
751,502
+0.15(+5.08%)
Apr 23, 2021
2.910
2.990
2.885
2.950
414,400
+0.04(+1.37%)
Apr 22, 2021
2.860
2.990
2.770
2.910
922,541
+0.06(+2.11%)
Apr 21, 2021
2.690
2.890
2.620
2.850
878,030
+0.24(+9.20%)
Apr 20, 2021
2.660
2.700
2.530
2.610
845,915
-0.10(-3.69%)
Apr 19, 2021
2.790
2.820
2.650
2.710
720,761
-0.10(-3.56%)
Apr 16, 2021
2.810
2.850
2.712
2.810
812,300
+0.02(+0.72%)
Apr 15, 2021
2.910
2.930
2.740
2.790
846,155
-0.06(-2.11%)
Apr 14, 2021
2.840
2.970
2.820
2.850
679,780
+0.01(+0.35%)
Apr 13, 2021
2.850
2.890
2.730
2.840
1,271,888
-0.01(-0.35%)
Apr 12, 2021
3.110
3.110
2.800
2.850
1,387,570
-0.19(-6.25%)
Apr 09, 2021
3.110
3.150
3.030
3.040
706,600
-0.08(-2.56%)
Apr 08, 2021
3.140
3.170
3.050
3.120
764,169
+0.02(+0.65%)
Apr 07, 2021
3.170
3.200
3.090
3.100
680,766
-0.10(-3.13%)
Apr 06, 2021
3.200
3.220
3.120
3.200
759,931
+0.02(+0.63%)
Apr 05, 2021
3.350
3.360
3.150
3.180
799,739
-0.17(-5.07%)
Apr 01, 2021
3.330
3.420
3.260
3.350
914,900
+0.10(+3.08%)
Mar 31, 2021
3.050
3.310
3.050
3.250
941,973
+0.22(+7.26%)
Mar 30, 2021
3.040
3.120
2.930
3.030
940,572
+0.01(+0.33%)
Mar 29, 2021
3.110
3.130
3.000
3.020
1,022,326
-0.18(-5.63%)
Mar 26, 2021
3.300
3.304
3.060
3.200
1,077,200
-0.10(-3.03%)
Mar 25, 2021
3.110
3.380
3.070
3.300
1,312,658
+0.18(+5.77%)
Mar 24, 2021
3.400
3.400
3.050
3.120
1,637,383
-0.21(-6.31%)
Mar 23, 2021
3.450
3.450
3.290
3.330
1,006,136
-0.13(-3.76%)
Mar 22, 2021
3.480
3.510
3.390
3.460
944,162
-0.02(-0.57%)
Mar 19, 2021
3.400
3.510
3.340
3.480
1,063,400
+0.10(+2.96%)
Mar 18, 2021
3.530
3.570
3.360
3.380
1,104,978
-0.16(-4.52%)
Mar 17, 2021
3.420
3.680
3.340
3.540
1,578,318
+0.06(+1.72%)
Mar 16, 2021
3.650
3.660
3.380
3.480
1,602,891
-0.17(-4.66%)
Mar 15, 2021
3.680
3.820
3.620
3.650
1,674,457
-0.08(-2.14%)
Mar 12, 2021
3.550
3.790
3.530
3.730
1,374,200
+0.06(+1.63%)
Mar 11, 2021
3.500
3.720
3.430
3.670
2,453,313
+0.23(+6.69%)
Mar 10, 2021
3.600
3.670
3.400
3.440
2,130,526
-0.12(-3.37%)
Mar 09, 2021
3.380
3.680
3.340
3.560
2,267,502
+0.34(+10.56%)
Mar 08, 2021
3.320
3.460
3.160
3.220
1,685,518
+0.00(+0.00%)
Mar 05, 2021
3.460
3.480
2.850
3.220
3,334,800
-0.15(-4.45%)
Mar 04, 2021
3.700
3.740
3.210
3.370
3,179,594
-0.31(-8.42%)
Mar 03, 2021
3.900
3.910
3.660
3.680
2,204,747
-0.22(-5.64%)
Mar 02, 2021
3.940
4.030
3.820
3.900
1,484,319
+0.05(+1.30%)
Mar 01, 2021
4.030
4.050
3.830
3.850
2,013,453
-0.05(-1.28%)
Feb 26, 2021
3.930
4.030
3.680
3.900
3,117,200
+0.01(+0.26%)
Feb 25, 2021
4.390
4.390
3.850
3.890
4,888,509
-0.39(-9.11%)
Feb 24, 2021
4.380
4.680
4.200
4.280
4,236,636
+0.06(+1.42%)
Feb 23, 2021
4.450
4.460
3.890
4.220
6,085,229
-0.48(-10.21%)
Feb 22, 2021
4.880
5.550
4.630
4.700
14,957,823
-0.35(-6.93%)
Feb 19, 2021
4.220
5.150
4.170
5.050
18,377,100
+1.08(+27.20%)
Feb 18, 2021
3.870
4.250
3.660
3.970
10,623,307
+0.14(+3.66%)
Feb 17, 2021
3.990
4.010
3.770
3.830
2,102,878
-0.15(-3.77%)
Feb 16, 2021
4.030
4.090
3.870
3.980
2,711,894
+0.11(+2.84%)
Feb 12, 2021
4.030
4.030
3.800
3.870
2,139,000
-0.01(-0.26%)
Feb 11, 2021
4.190
4.190
3.820
3.880
2,833,885
-0.14(-3.48%)
Feb 10, 2021
4.350
4.350
3.840
4.020
3,793,663
-0.13(-3.13%)
Feb 09, 2021
4.160
4.250
4.070
4.150
3,686,290
+0.08(+1.97%)
Feb 08, 2021
3.900
4.170
3.880
4.070
4,417,295
+0.20(+5.17%)
Feb 05, 2021
3.820
3.920
3.660
3.870
2,623,100
+0.11(+2.93%)
Feb 04, 2021
3.800
3.900
3.750
3.760
2,352,758
+0.01(+0.27%)
Feb 03, 2021
3.710
3.850
3.680
3.750
2,704,816
+0.04(+1.08%)
Feb 02, 2021
3.790
3.950
3.640
3.710
2,224,206
-0.12(-3.13%)
Feb 01, 2021
3.700
3.840
3.560
3.830
3,084,525
+0.25(+6.98%)
Jan 29, 2021
3.720
3.880
3.530
3.580
3,958,100
-0.29(-7.49%)
Jan 28, 2021
3.470
4.100
3.270
3.870
6,826,672
+0.40(+11.53%)
Jan 27, 2021
3.530
3.800
3.320
3.470
5,840,635
-0.33(-8.68%)
Jan 26, 2021
3.980
3.990
3.800
3.800
4,414,658
-0.25(-6.17%)
Jan 25, 2021
4.180
4.200
3.820
4.050
6,447,190
-0.19(-4.48%)
Jan 22, 2021
4.080
4.320
4.010
4.240
4,504,400
+0.10(+2.42%)
Jan 21, 2021
4.200
4.250
4.030
4.140
4,331,745
-0.36(-8.00%)
Jan 20, 2021
4.280
4.500
3.920
4.500
11,527,320
+0.10(+2.27%)
Jan 19, 2021
5.050
5.340
4.300
4.400
32,149,822
+0.33(+8.11%)
Jan 15, 2021
3.540
4.390
3.400
4.070
142,203,392
+1.55(+61.51%)
Jan 14, 2021
2.150
2.770
2.060
2.520
17,334,252
+0.41(+19.43%)
Jan 13, 2021
2.080
2.200
2.070
2.110
1,556,328
+0.02(+0.96%)
Jan 12, 2021
2.090
2.150
2.020
2.090
1,321,031
+0.08(+3.98%)
Jan 11, 2021
2.100
2.100
1.970
2.010
1,599,021
-0.09(-4.29%)
Jan 08, 2021
2.120
2.130
2.035
2.100
1,022,400
+0.02(+0.96%)
Jan 07, 2021
2.140
2.150
2.060
2.080
877,964
-0.03(-1.42%)
Jan 06, 2021
2.200
2.220
2.090
2.110
672,233
-0.07(-3.21%)
Jan 05, 2021
2.250
2.250
2.140
2.180
834,383
-0.11(-4.80%)
Jan 04, 2021
2.200
2.320
2.080
2.290
1,483,050
+0.21(+10.10%)
Dec 31, 2020
2.080
2.080
2.080
1,760,241
-0.05(-2.35%)
Dec 30, 2020
2.010
2.180
1.980
2.130
1,760,241
+0.20(+10.36%)
Dec 29, 2020
2.100
2.110
1.930
1.930
1,313,732
-0.16(-7.66%)
Dec 28, 2020
2.010
2.100
2.000
2.090
1,127,337
+0.14(+7.18%)
Dec 24, 2020
2.000
2.006
1.950
1.950
758,600
-0.05(-2.50%)
Dec 23, 2020
2.050
2.080
1.950
2.000
886,960
-0.02(-0.99%)
Dec 22, 2020
2.080
2.090
2.020
2.020
999,107
-0.05(-2.42%)
Dec 21, 2020
2.120
2.120
2.030
2.070
913,873
-0.08(-3.72%)
Dec 18, 2020
2.200
2.210
2.130
2.150
702,700
-0.03(-1.38%)
Dec 17, 2020
2.200
2.230
2.150
2.180
574,404
-0.01(-0.46%)
Dec 16, 2020
2.220
2.240
2.170
2.190
516,714
-0.02(-0.90%)
Dec 15, 2020
2.200
2.250
2.160
2.210
702,937
+0.06(+2.79%)
Dec 14, 2020
2.210
2.260
2.140
2.150
1,052,407
-0.05(-2.27%)
Dec 11, 2020
2.320
2.370
2.140
2.200
1,913,500
-0.16(-6.78%)
Dec 10, 2020
2.240
2.360
2.130
2.360
2,538,628
+0.27(+12.92%)
Dec 09, 2020
2.210
2.220
2.090
2.090
736,729
-0.10(-4.57%)
Dec 08, 2020
2.270
2.270
2.110
2.190
1,318,640
-0.07(-3.10%)
Dec 07, 2020
2.150
2.350
2.110
2.260
2,603,067
+0.11(+5.12%)
Dec 04, 2020
2.070
2.185
2.070
2.150
980,800
+0.11(+5.39%)
Dec 03, 2020
2.150
2.150
2.020
2.040
1,099,273
-0.11(-5.12%)
Dec 02, 2020
2.160
2.230
2.090
2.150
1,144,372
-0.01(-0.46%)
Dec 01, 2020
2.130
2.210
2.110
2.160
827,765
+0.03(+1.41%)
Nov 30, 2020
2.070
2.152
2.020
2.130
1,053,144
+0.08(+3.90%)
Nov 27, 2020
2.060
2.130
2.010
2.050
1,342,500
+0.10(+5.13%)
Nov 25, 2020
1.940
1.980
1.920
1.950
1,091,100
+0.02(+1.04%)
Nov 24, 2020
2.000
2.010
1.900
1.930
1,204,597
+0.02(+1.05%)
Nov 23, 2020
2.020
2.030
1.900
1.910
1,312,165
-0.07(-3.54%)
Nov 20, 2020
2.040
2.050
1.960
1.980
1,057,100
-0.02(-1.00%)
Nov 19, 2020
2.100
2.110
1.990
2.000
927,395
-0.07(-3.38%)
Nov 18, 2020
2.210
2.310
2.060
2.070
2,461,098
-0.10(-4.61%)
Nov 17, 2020
2.160
2.270
2.095
2.170
1,008,711
+0.06(+2.84%)
Nov 16, 2020
2.230
2.290
2.080
2.110
1,280,675
+0.04(+1.93%)
Nov 13, 2020
2.070
2.110
2.040
2.070
327,500
+0.01(+0.49%)
Nov 12, 2020
2.150
2.170
2.050
2.060
494,507
+0.01(+0.49%)
Nov 11, 2020
2.110
2.120
2.000
2.050
403,482
+0.01(+0.49%)
Nov 10, 2020
1.970
2.050
1.950
2.040
465,335
+0.08(+4.08%)
Nov 09, 2020
2.040
2.050
1.920
1.960
480,130
-0.01(-0.51%)
Nov 06, 2020
2.120
2.120
1.960
1.970
381,800
-0.13(-6.19%)
Nov 05, 2020
2.100
2.150
2.050
2.100
583,265
+0.07(+3.45%)
Nov 04, 2020
1.980
2.110
1.950
2.030
1,033,168
+0.11(+5.73%)
Nov 03, 2020
2.000
2.030
1.860
1.920
738,370
-0.01(-0.52%)
Nov 02, 2020
1.990
1.990
1.880
1.930
594,663
+0.04(+2.12%)
Oct 30, 2020
2.020
2.020
1.860
1.890
1,169,800
-0.16(-7.80%)
Oct 29, 2020
2.130
2.130
2.040
2.050
667,723
-0.10(-4.65%)
Oct 28, 2020
2.130
2.180
2.090
2.150
241,930
-0.05(-2.27%)
Oct 27, 2020
2.200
2.210
2.160
2.200
137,853
+0.03(+1.38%)
Oct 26, 2020
2.220
2.240
2.130
2.170
426,396
+0.00(+0.00%)
Oct 23, 2020
2.290
2.290
2.170
2.170
309,600
-0.02(-0.91%)
Oct 22, 2020
2.270
2.280
2.180
2.190
511,005
-0.07(-3.10%)
Oct 21, 2020
2.360
2.370
2.250
2.260
518,863
-0.11(-4.64%)
Oct 20, 2020
2.370
2.410
2.335
2.370
341,864
+0.00(+0.00%)
Oct 19, 2020
2.480
2.480
2.360
2.370
471,241
-0.09(-3.66%)
Oct 16, 2020
2.470
2.490
2.440
2.460
238,100
-0.02(-0.81%)
Oct 15, 2020
2.450
2.490
2.430
2.480
179,925
+0.00(+0.00%)
Oct 14, 2020
2.540
2.600
2.450
2.480
456,684
-0.02(-0.80%)
Oct 13, 2020
2.450
2.530
2.430
2.500
431,517
+0.05(+2.04%)
Oct 12, 2020
2.500
2.510
2.420
2.450
286,310
-0.02(-0.81%)
Oct 09, 2020
2.490
2.490
2.430
2.470
304,100
+0.02(+0.82%)
Oct 08, 2020
2.500
2.540
2.450
2.450
582,818
-0.02(-0.81%)
Oct 07, 2020
2.590
2.650
2.420
2.470
725,636
-0.08(-3.14%)
Oct 06, 2020
2.560
2.710
2.450
2.550
961,027
+0.03(+1.19%)
Oct 05, 2020
2.410
2.570
2.410
2.520
352,285
+0.10(+4.13%)
Oct 02, 2020
2.350
2.490
2.280
2.420
366,500
+0.02(+0.83%)
Oct 01, 2020
2.510
2.520
2.350
2.400
680,281
-0.08(-3.23%)
Sep 30, 2020
2.490
2.530
2.459
2.480
228,750
+0.00(+0.00%)
Sep 29, 2020
2.470
2.540
2.430
2.480
344,756
+0.02(+0.81%)
Sep 28, 2020
2.500
2.540
2.420
2.460
286,269
+0.00(+0.00%)
Sep 25, 2020
2.490
2.530
2.430
2.460
385,500
-0.02(-0.81%)
Sep 24, 2020
2.640
2.660
2.430
2.480
566,858
-0.13(-4.98%)
Sep 23, 2020
2.800
2.800
2.580
2.610
548,201
-0.16(-5.78%)
Sep 22, 2020
2.810
2.880
2.720
2.770
337,130
-0.05(-1.77%)
Sep 21, 2020
2.900
2.950
2.760
2.820
478,380
-0.16(-5.37%)
Sep 18, 2020
2.900
3.000
2.880
2.980
362,200
+0.08(+2.76%)
Sep 17, 2020
3.030
3.030
2.880
2.900
395,674
+0.03(+1.05%)
Sep 16, 2020
2.930
3.000
2.880
2.870
558,076
+0.10(+3.61%)
Sep 15, 2020
2.850
2.860
2.750
2.770
244,751
-0.02(-0.72%)
Sep 14, 2020
2.810
2.910
2.780
2.790
406,269
+0.03(+1.09%)
Sep 11, 2020
2.810
2.860
2.700
2.760
256,300
-0.01(-0.36%)
Sep 10, 2020
2.830
2.940
2.760
2.770
416,645
-0.04(-1.42%)
Sep 09, 2020
2.870
2.870
2.780
2.810
234,456
+0.06(+2.18%)
Sep 08, 2020
2.780
2.940
2.750
2.750
525,639
-0.05(-1.79%)
Sep 04, 2020
2.820
3.060
2.660
2.800
1,754,400
+0.11(+4.09%)
Sep 03, 2020
2.840
2.890
2.680
2.690
411,460
-0.10(-3.58%)
Sep 02, 2020
2.840
2.870
2.740
2.790
307,747
+0.05(+1.82%)
Sep 01, 2020
2.950
2.950
2.720
2.740
418,057
-0.10(-3.52%)
Aug 31, 2020
2.820
2.870
2.735
2.840
273,052
+0.09(+3.27%)
Aug 28, 2020
2.630
2.790
2.620
2.750
522,700
+0.15(+5.77%)
Aug 27, 2020
2.710
2.723
2.561
2.600
448,226
-0.12(-4.41%)
Aug 26, 2020
2.650
2.790
2.644
2.720
450,977
+0.05(+1.87%)
Aug 25, 2020
2.630
2.730
2.580
2.670
421,066
+0.07(+2.69%)
Aug 24, 2020
2.670
2.680
2.580
2.600
594,429
-0.12(-4.41%)
Aug 21, 2020
2.810
2.870
2.700
2.720
439,400
-0.09(-3.20%)
Aug 20, 2020
3.100
3.100
2.780
2.810
594,104
-0.30(-9.65%)
Aug 19, 2020
2.920
3.140
2.910
3.110
766,850
+0.19(+6.51%)
Aug 18, 2020
2.990
2.990
2.850
2.920
270,927
-0.04(-1.35%)
Aug 17, 2020
2.800
2.980
2.740
2.960
471,053
+0.17(+6.09%)
Aug 14, 2020
2.710
2.800
2.650
2.790
327,200
+0.04(+1.45%)
Aug 13, 2020
2.750
2.750
2.640
2.750
381,904
+0.05(+1.85%)
Aug 12, 2020
2.840
2.850
2.660
2.700
639,795
+0.02(+0.75%)
Aug 11, 2020
2.940
2.950
2.670
2.680
731,415
-0.26(-8.84%)
Aug 10, 2020
2.700
2.940
2.670
2.940
878,629
+0.28(+10.53%)
Aug 07, 2020
2.660
2.730
2.650
2.660
427,800
-0.03(-1.12%)
Aug 06, 2020
2.650
2.730
2.580
2.690
443,194
-0.01(-0.37%)
Aug 05, 2020
2.690
2.720
2.630
2.700
240,100
+0.01(+0.37%)
Aug 04, 2020
2.640
2.740
2.570
2.690
405,080
+0.09(+3.46%)
Aug 03, 2020
2.530
2.620
2.510
2.600
343,316
+0.06(+2.36%)
Jul 31, 2020
2.600
2.607
2.490
2.540
354,100
-0.08(-3.05%)
Jul 30, 2020
2.590
2.670
2.550
2.620
290,319
+0.00(+0.00%)
Jul 29, 2020
2.630
2.670
2.520
2.620
493,035
-0.02(-0.76%)
Jul 28, 2020
2.650
2.690
2.600
2.640
670,448
-0.01(-0.38%)
Jul 27, 2020
2.780
2.810
2.560
2.650
1,110,265
-0.13(-4.68%)
Jul 24, 2020
2.650
2.800
2.640
2.780
889,000
+0.09(+3.35%)
Jul 23, 2020
2.740
2.750
2.620
2.690
532,227
-0.01(-0.37%)
Jul 22, 2020
2.670
2.760
2.665
2.700
586,616
+0.03(+1.12%)
Jul 21, 2020
2.750
2.800
2.640
2.670
869,196
-0.07(-2.55%)
Jul 20, 2020
2.900
2.910
2.650
2.740
1,349,997
-0.16(-5.52%)
Jul 17, 2020
2.940
2.970
2.840
2.900
651,100
-0.04(-1.36%)
Jul 16, 2020
2.980
3.000
2.850
2.940
536,633
-0.04(-1.34%)
Jul 15, 2020
3.030
3.050
2.830
2.980
1,522,634
+0.08(+2.76%)
Jul 14, 2020
2.700
2.900
2.660
2.900
1,093,564
+0.24(+9.02%)
Jul 13, 2020
2.710
2.860
2.610
2.660
1,437,835
+0.00(+0.00%)
Jul 10, 2020
2.850
2.850
2.650
2.660
1,424,700
-0.13(-4.66%)
Jul 09, 2020
3.030
3.040
2.770
2.790
1,881,444
-0.19(-6.38%)
Jul 08, 2020
3.060
3.240
2.900
2.980
2,224,840
+0.00(+0.00%)
Jul 07, 2020
3.500
3.500
2.880
2.980
5,318,099
-0.26(-8.02%)
Jul 06, 2020
4.180
4.220
3.160
3.240
11,417,014
-2.91(-47.32%)
Jul 02, 2020
6.090
6.300
6.023
6.150
920,000
+0.19(+3.19%)
Jul 01, 2020
5.890
6.160
5.640
5.960
650,935
+0.07(+1.19%)
Jun 30, 2020
5.270
5.890
5.100
5.890
723,994
+0.70(+13.49%)
Jun 29, 2020
5.620
5.730
5.120
5.190
916,973
-0.52(-9.11%)
Jun 26, 2020
5.900
5.940
5.530
5.710
424,700
-0.24(-4.03%)
Jun 25, 2020
5.710
6.020
5.650
5.950
402,363
+0.21(+3.66%)
Jun 24, 2020
5.750
5.810
5.490
5.740
332,138
+0.06(+1.06%)
Jun 23, 2020
5.800
5.900
5.620
5.680
452,783
-0.08(-1.39%)
Jun 22, 2020
5.770
5.980
5.570
5.760
546,166
-0.07(-1.20%)
Jun 19, 2020
5.460
6.160
5.440
5.830
1,002,100
+0.24(+4.29%)
Jun 18, 2020
5.300
5.640
5.300
5.590
434,255
+0.16(+2.95%)
Jun 17, 2020
5.500
5.500
5.210
5.430
427,397
-0.12(-2.16%)
Jun 16, 2020
5.510
5.590
5.210
5.550
507,170
+0.08(+1.46%)
Jun 15, 2020
4.960
5.640
4.900
5.470
957,403
+0.05(+0.92%)
Jun 12, 2020
5.130
5.480
4.930
5.420
485,600
+0.42(+8.40%)
Jun 11, 2020
4.800
5.330
4.610
5.000
1,323,368
-0.51(-9.26%)
Jun 10, 2020
5.620
5.800
5.410
5.510
690,473
-0.14(-2.48%)
Jun 09, 2020
5.640
5.680
5.300
5.650
510,817
+0.01(+0.18%)
Jun 08, 2020
4.900
5.850
4.900
5.640
1,208,683
+0.85(+17.75%)
Jun 05, 2020
5.170
5.230
4.590
4.790
1,294,500
-0.27(-5.34%)
Jun 04, 2020
5.050
5.370
4.820
5.060
1,412,788
-0.24(-4.53%)
Jun 03, 2020
4.670
5.350
4.350
5.300
1,633,543
+0.63(+13.49%)
Jun 02, 2020
4.320
4.700
4.160
4.670
813,156
+0.25(+5.66%)
Jun 01, 2020
3.800
4.600
3.730
4.420
1,340,573
+0.68(+18.18%)
May 29, 2020
4.000
4.000
3.500
3.740
1,206,000
-0.19(-4.83%)
May 28, 2020
4.160
4.180
3.900
3.930
469,115
-0.17(-4.15%)
May 27, 2020
4.290
4.290
3.820
4.100
621,459
-0.14(-3.30%)
May 26, 2020
4.350
4.350
4.010
4.240
561,769
+0.12(+2.91%)
May 22, 2020
4.380
4.380
4.100
4.120
602,100
-0.23(-5.29%)
May 21, 2020
4.050
4.480
3.920
4.350
809,517
+0.38(+9.57%)
May 20, 2020
3.890
4.050
3.800
3.970
1,011,837
+0.21(+5.59%)
May 19, 2020
3.900
3.910
3.730
3.760
722,841
-0.05(-1.31%)
May 18, 2020
3.850
3.920
3.740
3.810
1,171,666
+0.08(+2.14%)
May 15, 2020
3.590
3.810
3.560
3.730
705,200
+0.07(+1.91%)
May 14, 2020
3.400
3.710
3.340
3.660
870,040
+0.08(+2.23%)
May 13, 2020
3.500
3.700
3.150
3.580
1,272,369
+0.01(+0.28%)
May 12, 2020
3.800
3.960
3.550
3.570
1,175,977
-0.19(-5.05%)
May 11, 2020
3.510
4.000
3.440
3.760
1,609,166
+0.40(+11.90%)
May 08, 2020
3.130
3.400
3.064
3.360
814,800
+0.31(+10.16%)
May 07, 2020
2.880
3.130
2.850
3.050
547,263
+0.19(+6.64%)
May 06, 2020
3.060
3.090
2.800
2.860
901,459
-0.09(-3.05%)
May 05, 2020
2.500
3.250
2.500
2.950
2,482,261
+0.54(+22.41%)
May 04, 2020
2.340
2.450
2.310
2.410
295,726
+0.06(+2.55%)
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.