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
Fulcrum Therapeutics Inc
(NQ:
FULC
)
7.850
UNCHANGED
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 (%)
May 31, 2024
7.760
8.000
7.710
7.850
365,770
+0.20(+2.61%)
May 30, 2024
7.870
7.946
7.530
7.650
340,318
-0.12(-1.54%)
May 29, 2024
7.720
7.850
7.520
7.770
473,572
+0.03(+0.39%)
May 28, 2024
7.770
8.120
7.510
7.740
1,021,065
+0.53(+7.35%)
May 24, 2024
7.430
7.510
7.200
7.210
305,764
-0.21(-2.83%)
May 23, 2024
7.730
7.735
7.320
7.420
379,226
-0.29(-3.76%)
May 22, 2024
7.660
7.860
7.628
7.710
266,404
+0.07(+0.92%)
May 21, 2024
7.610
7.780
7.410
7.640
570,501
-0.06(-0.78%)
May 20, 2024
7.760
8.010
7.690
7.700
451,865
+0.15(+1.99%)
May 17, 2024
7.750
7.750
7.450
7.550
480,460
-0.25(-3.14%)
May 16, 2024
8.320
8.320
7.740
7.795
545,804
-0.46(-5.52%)
May 15, 2024
7.970
8.760
7.970
8.250
1,029,482
+0.34(+4.30%)
May 14, 2024
7.880
8.500
7.410
7.910
1,114,359
+0.56(+7.62%)
May 13, 2024
8.350
8.500
6.921
7.350
2,032,197
-0.12(-1.61%)
May 10, 2024
7.470
7.680
7.330
7.470
313,084
-0.03(-0.40%)
May 09, 2024
7.600
7.670
7.460
7.500
223,483
-0.09(-1.19%)
May 08, 2024
7.410
7.725
7.410
7.590
227,115
+0.05(+0.66%)
May 07, 2024
7.760
7.760
7.540
7.540
313,442
-0.21(-2.71%)
May 06, 2024
7.800
7.920
7.550
7.750
253,307
+0.00(+0.00%)
May 03, 2024
7.900
8.050
7.700
7.750
207,665
+0.10(+1.31%)
May 02, 2024
7.460
7.660
7.230
7.650
302,634
+0.32(+4.37%)
May 01, 2024
7.160
7.510
7.140
7.330
359,311
+0.20(+2.81%)
Apr 30, 2024
6.990
7.250
6.990
7.130
365,129
+0.05(+0.71%)
Apr 29, 2024
7.180
7.290
6.970
7.080
292,459
-0.06(-0.84%)
Apr 26, 2024
7.140
7.220
7.050
7.140
261,291
+0.01(+0.14%)
Apr 25, 2024
7.070
7.180
6.850
7.130
536,492
-0.15(-2.06%)
Apr 24, 2024
7.420
7.442
7.180
7.280
348,054
-0.16(-2.15%)
Apr 23, 2024
7.260
7.530
7.260
7.440
510,498
+0.19(+2.62%)
Apr 22, 2024
6.950
7.260
6.850
7.250
597,170
+0.41(+5.99%)
Apr 19, 2024
7.000
7.280
6.670
6.840
555,199
-0.22(-3.12%)
Apr 18, 2024
7.150
7.210
6.900
7.060
526,290
-0.09(-1.26%)
Apr 17, 2024
7.430
7.510
7.130
7.150
397,383
-0.26(-3.51%)
Apr 16, 2024
7.250
7.520
7.215
7.410
461,294
+0.05(+0.68%)
Apr 15, 2024
7.690
7.690
7.250
7.360
438,022
-0.14(-1.87%)
Apr 12, 2024
7.810
7.810
7.490
7.500
410,383
-0.31(-3.97%)
Apr 11, 2024
8.090
8.150
7.700
7.810
551,133
-0.10(-1.26%)
Apr 10, 2024
8.310
8.320
7.760
7.910
510,532
-0.54(-6.39%)
Apr 09, 2024
8.530
8.730
8.300
8.450
635,214
+0.00(+0.00%)
Apr 08, 2024
8.720
8.760
8.370
8.450
646,774
-0.07(-0.82%)
Apr 05, 2024
8.920
9.165
8.510
8.520
374,620
-0.49(-5.44%)
Apr 04, 2024
9.150
9.600
8.780
9.010
574,164
-0.12(-1.31%)
Apr 03, 2024
9.040
9.240
8.620
9.130
362,604
+0.06(+0.66%)
Apr 02, 2024
9.130
9.140
8.790
9.070
326,559
-0.24(-2.58%)
Apr 01, 2024
9.460
9.460
8.930
9.310
587,957
-0.13(-1.38%)
Mar 28, 2024
9.480
9.620
9.240
9.440
554,392
-0.02(-0.21%)
Mar 27, 2024
9.210
9.715
9.170
9.460
464,287
+0.33(+3.61%)
Mar 26, 2024
9.460
9.810
9.130
9.130
742,178
-0.30(-3.18%)
Mar 25, 2024
9.670
9.730
8.850
9.430
846,867
-0.24(-2.48%)
Mar 22, 2024
9.760
10.09
9.272
9.670
1,215,641
-0.12(-1.23%)
Mar 21, 2024
9.860
10.06
9.700
9.790
473,454
+0.05(+0.51%)
Mar 20, 2024
9.870
10.11
9.665
9.740
654,328
-0.36(-3.56%)
Mar 19, 2024
10.04
10.34
9.980
10.10
501,182
-0.02(-0.20%)
Mar 18, 2024
11.48
11.48
9.990
10.12
924,770
-1.24(-10.92%)
Mar 15, 2024
11.24
11.46
11.13
11.36
437,410
+0.18(+1.61%)
Mar 14, 2024
11.34
11.85
11.10
11.18
461,605
-0.18(-1.58%)
Mar 13, 2024
11.37
12.40
11.20
11.36
1,183,632
+0.45(+4.12%)
Mar 12, 2024
11.31
11.38
10.56
10.91
483,660
-0.37(-3.28%)
Mar 11, 2024
10.97
11.68
10.80
11.28
422,354
+0.20(+1.81%)
Mar 08, 2024
11.48
11.90
10.95
11.08
604,587
-0.23(-2.03%)
Mar 07, 2024
12.00
12.34
10.79
11.31
1,442,663
-0.69(-5.75%)
Mar 06, 2024
12.48
13.70
11.96
12.00
1,632,786
+1.04(+9.49%)
Mar 05, 2024
10.99
11.40
10.86
10.96
554,566
-0.37(-3.27%)
Mar 04, 2024
11.23
11.51
10.96
11.33
1,142,793
+0.34(+3.09%)
Mar 01, 2024
10.28
11.22
10.28
10.99
1,253,492
+0.78(+7.64%)
Feb 29, 2024
10.27
10.65
10.19
10.21
1,058,953
-0.11(-1.07%)
Feb 28, 2024
10.27
11.06
9.980
10.32
1,163,419
+0.14(+1.38%)
Feb 27, 2024
10.00
10.50
9.400
10.18
1,506,690
+0.45(+4.62%)
Feb 26, 2024
9.600
9.970
9.555
9.730
496,201
+0.13(+1.35%)
Feb 23, 2024
9.590
9.760
9.430
9.600
341,215
+0.05(+0.52%)
Feb 22, 2024
9.610
9.860
9.510
9.550
249,324
+0.00(+0.00%)
Feb 21, 2024
9.380
9.640
9.200
9.550
579,056
+0.06(+0.63%)
Feb 20, 2024
9.500
9.895
9.360
9.490
327,804
-0.15(-1.56%)
Feb 16, 2024
9.360
9.890
9.175
9.640
509,313
+0.24(+2.55%)
Feb 15, 2024
9.220
9.520
9.080
9.400
512,483
+0.31(+3.41%)
Feb 14, 2024
9.170
9.180
8.695
9.090
686,275
+0.14(+1.56%)
Feb 13, 2024
8.730
9.265
8.560
8.950
1,011,735
-0.30(-3.24%)
Feb 12, 2024
8.910
9.390
8.620
9.250
1,069,810
+0.40(+4.52%)
Feb 09, 2024
8.290
8.960
8.290
8.850
481,322
+0.70(+8.59%)
Feb 08, 2024
7.990
8.450
7.940
8.150
410,310
+0.16(+2.00%)
Feb 07, 2024
8.290
8.300
7.930
7.990
346,095
-0.31(-3.73%)
Feb 06, 2024
7.970
8.320
7.880
8.300
684,922
+0.35(+4.40%)
Feb 05, 2024
7.690
7.975
7.440
7.950
434,839
+0.20(+2.58%)
Feb 02, 2024
7.890
8.110
7.620
7.750
803,182
-0.27(-3.37%)
Feb 01, 2024
7.280
8.070
7.150
8.020
611,076
+0.80(+11.08%)
Jan 31, 2024
7.100
7.525
7.037
7.220
326,776
-0.02(-0.28%)
Jan 30, 2024
7.450
7.450
7.010
7.240
352,643
-0.25(-3.34%)
Jan 29, 2024
6.960
7.610
6.850
7.490
349,372
+0.54(+7.77%)
Jan 26, 2024
7.040
7.280
6.775
6.950
323,342
-0.05(-0.71%)
Jan 25, 2024
6.800
7.045
6.700
7.000
537,500
+0.30(+4.48%)
Jan 24, 2024
6.790
6.945
6.660
6.700
262,578
-0.02(-0.30%)
Jan 23, 2024
7.030
7.030
6.640
6.720
875,083
-0.23(-3.31%)
Jan 22, 2024
6.920
7.270
6.790
6.950
330,750
+0.03(+0.43%)
Jan 19, 2024
6.980
7.180
6.785
6.920
713,760
-0.15(-2.12%)
Jan 18, 2024
7.340
7.340
6.819
7.070
657,348
-0.21(-2.88%)
Jan 17, 2024
7.370
7.450
7.030
7.280
882,476
-0.21(-2.80%)
Jan 16, 2024
6.970
7.545
7.030
7.490
447,002
+0.39(+5.49%)
Jan 12, 2024
7.190
7.710
7.000
7.100
913,422
-0.15(-2.07%)
Jan 11, 2024
7.410
7.493
7.080
7.250
1,126,747
-0.25(-3.33%)
Jan 10, 2024
7.800
7.840
7.280
7.500
791,582
-0.28(-3.60%)
Jan 09, 2024
7.720
7.900
7.595
7.780
732,762
-0.07(-0.89%)
Jan 08, 2024
7.470
7.950
7.390
7.850
454,096
+0.32(+4.25%)
Jan 05, 2024
7.380
7.625
7.015
7.530
602,659
+0.12(+1.62%)
Jan 04, 2024
7.290
7.870
7.220
7.410
880,259
+0.15(+2.07%)
Jan 03, 2024
7.090
7.390
7.010
7.260
521,888
+0.05(+0.69%)
Jan 02, 2024
6.590
7.280
6.570
7.210
897,653
+0.46(+6.81%)
Dec 29, 2023
6.880
6.970
6.580
6.750
1,315,980
-0.11(-1.60%)
Dec 28, 2023
6.710
6.980
6.690
6.860
536,172
+0.11(+1.63%)
Dec 27, 2023
6.640
6.800
6.610
6.750
551,400
+0.14(+2.12%)
Dec 26, 2023
6.400
6.680
6.320
6.610
446,654
+0.33(+5.25%)
Dec 22, 2023
5.960
6.490
5.960
6.280
849,332
+0.51(+8.84%)
Dec 21, 2023
5.790
5.830
5.655
5.770
518,984
+0.15(+2.67%)
Dec 20, 2023
5.910
6.100
5.560
5.620
578,073
-0.30(-5.07%)
Dec 19, 2023
5.650
6.020
5.595
5.920
798,910
+0.42(+7.64%)
Dec 18, 2023
5.490
5.610
5.260
5.500
1,031,666
+0.11(+2.04%)
Dec 15, 2023
4.960
5.515
4.860
5.390
2,634,410
+0.52(+10.68%)
Dec 14, 2023
5.060
5.230
4.820
4.870
640,179
-0.07(-1.42%)
Dec 13, 2023
4.450
4.980
4.405
4.940
440,632
+0.49(+11.01%)
Dec 12, 2023
4.440
4.608
4.390
4.450
327,744
+0.01(+0.23%)
Dec 11, 2023
4.980
4.980
4.430
4.440
454,382
-0.51(-10.30%)
Dec 08, 2023
4.970
5.030
4.870
4.950
332,058
-0.01(-0.20%)
Dec 07, 2023
4.660
5.010
4.605
4.960
284,459
+0.33(+7.13%)
Dec 06, 2023
5.040
5.120
4.450
4.630
825,377
-0.32(-6.46%)
Dec 05, 2023
5.130
5.251
4.910
4.950
266,227
-0.25(-4.81%)
Dec 04, 2023
4.940
5.225
4.778
5.200
378,336
+0.21(+4.21%)
Dec 01, 2023
4.770
5.000
4.640
4.990
216,180
+0.19(+3.96%)
Nov 30, 2023
4.870
4.990
4.690
4.800
794,961
+0.00(+0.00%)
Nov 29, 2023
4.630
4.880
4.630
4.800
331,513
+0.24(+5.26%)
Nov 28, 2023
4.850
4.850
4.350
4.560
821,073
-0.28(-5.79%)
Nov 27, 2023
4.710
5.005
4.710
4.840
887,790
+0.06(+1.26%)
Nov 24, 2023
4.550
4.980
4.550
4.780
425,516
+0.23(+5.05%)
Nov 22, 2023
4.430
4.710
4.430
4.550
427,763
+0.16(+3.64%)
Nov 21, 2023
4.480
4.570
4.300
4.390
598,237
-0.26(-5.59%)
Nov 20, 2023
4.150
4.690
4.150
4.650
944,698
+0.50(+12.05%)
Nov 17, 2023
3.870
4.300
3.870
4.150
459,984
+0.28(+7.24%)
Nov 16, 2023
4.180
4.180
3.850
3.870
484,143
-0.31(-7.42%)
Nov 15, 2023
3.920
4.215
3.900
4.180
472,758
+0.25(+6.36%)
Nov 14, 2023
3.660
3.930
3.650
3.930
376,735
+0.46(+13.26%)
Nov 13, 2023
3.450
3.500
3.310
3.470
349,129
-0.03(-0.86%)
Nov 10, 2023
3.400
3.530
3.240
3.500
435,357
+0.11(+3.24%)
Nov 09, 2023
4.180
4.180
3.350
3.390
545,863
-0.78(-18.71%)
Nov 08, 2023
4.280
4.290
4.020
4.170
492,253
-0.12(-2.80%)
Nov 07, 2023
3.740
4.565
3.740
4.290
1,200,149
+0.70(+19.50%)
Nov 06, 2023
3.960
3.975
3.500
3.590
815,930
-0.30(-7.71%)
Nov 03, 2023
3.840
4.050
3.839
3.890
534,650
+0.13(+3.46%)
Nov 02, 2023
3.850
3.860
3.660
3.760
329,566
+0.01(+0.27%)
Nov 01, 2023
3.640
3.750
3.570
3.750
230,908
+0.11(+3.02%)
Oct 31, 2023
3.350
3.680
3.330
3.640
286,598
+0.29(+8.66%)
Oct 30, 2023
3.220
3.425
3.215
3.350
412,656
+0.17(+5.35%)
Oct 27, 2023
3.250
3.250
3.140
3.180
302,486
-0.08(-2.45%)
Oct 26, 2023
3.260
3.380
3.230
3.260
429,713
-0.01(-0.31%)
Oct 25, 2023
3.600
3.600
3.240
3.270
393,298
-0.34(-9.42%)
Oct 24, 2023
3.540
3.790
3.540
3.610
332,657
+0.08(+2.27%)
Oct 23, 2023
3.630
3.655
3.510
3.530
280,810
-0.11(-3.02%)
Oct 20, 2023
3.570
3.680
3.510
3.640
448,574
+0.06(+1.68%)
Oct 19, 2023
3.660
3.665
3.560
3.580
296,338
-0.09(-2.45%)
Oct 18, 2023
3.860
3.860
3.655
3.670
337,095
-0.19(-4.92%)
Oct 17, 2023
3.900
3.960
3.830
3.860
256,589
-0.04(-1.03%)
Oct 16, 2023
3.840
4.040
3.745
3.900
389,086
+0.01(+0.26%)
Oct 13, 2023
3.860
3.930
3.780
3.890
267,406
+0.05(+1.30%)
Oct 12, 2023
3.900
3.910
3.760
3.840
383,438
-0.06(-1.54%)
Oct 11, 2023
3.990
4.100
3.860
3.900
291,452
-0.09(-2.26%)
Oct 10, 2023
3.910
4.010
3.860
3.990
483,061
+0.07(+1.79%)
Oct 09, 2023
4.140
4.195
3.890
3.920
1,014,307
-0.26(-6.22%)
Oct 06, 2023
4.150
4.340
4.150
4.180
427,720
-0.06(-1.42%)
Oct 05, 2023
3.900
4.240
3.820
4.240
382,082
+0.35(+9.00%)
Oct 04, 2023
3.980
3.980
3.850
3.890
615,882
-0.08(-2.02%)
Oct 03, 2023
4.050
4.065
3.950
3.970
548,566
-0.12(-2.93%)
Oct 02, 2023
4.410
4.470
4.090
4.090
611,214
-0.35(-7.88%)
Sep 29, 2023
4.450
4.540
4.355
4.440
413,760
-0.03(-0.67%)
Sep 28, 2023
4.620
4.690
4.444
4.470
489,810
-0.13(-2.83%)
Sep 27, 2023
4.380
4.660
4.380
4.600
517,121
+0.19(+4.31%)
Sep 26, 2023
4.180
4.530
4.170
4.410
492,071
+0.21(+5.00%)
Sep 25, 2023
4.120
4.260
4.190
4.200
461,547
+0.03(+0.72%)
Sep 22, 2023
4.210
4.220
4.050
4.170
398,577
+0.08(+1.96%)
Sep 21, 2023
4.330
4.340
4.040
4.090
572,641
-0.34(-7.67%)
Sep 20, 2023
4.360
4.605
4.280
4.430
653,743
+0.12(+2.78%)
Sep 19, 2023
4.360
4.390
4.190
4.310
1,349,464
-0.05(-1.15%)
Sep 18, 2023
4.490
4.530
4.310
4.360
579,036
-0.13(-2.90%)
Sep 15, 2023
4.730
4.790
4.450
4.490
1,741,845
-0.29(-6.07%)
Sep 14, 2023
4.750
4.810
4.620
4.780
674,787
+0.03(+0.63%)
Sep 13, 2023
5.210
5.210
4.715
4.750
807,359
-0.47(-9.00%)
Sep 12, 2023
5.270
5.440
5.180
5.220
438,111
-0.11(-2.06%)
Sep 11, 2023
5.200
5.360
5.140
5.330
319,580
+0.13(+2.50%)
Sep 08, 2023
5.540
5.590
5.200
5.200
711,935
-0.35(-6.31%)
Sep 07, 2023
5.510
5.610
5.410
5.550
481,896
-0.06(-1.07%)
Sep 06, 2023
5.790
5.830
5.410
5.610
646,139
-0.11(-1.92%)
Sep 05, 2023
5.660
6.350
5.500
5.720
1,812,423
+0.00(+0.00%)
Sep 01, 2023
5.540
5.855
5.470
5.720
643,396
+0.19(+3.44%)
Aug 31, 2023
5.710
5.710
5.410
5.530
847,388
-0.12(-2.12%)
Aug 30, 2023
5.590
5.870
5.500
5.650
1,145,010
+0.06(+1.07%)
Aug 29, 2023
5.690
5.830
5.530
5.590
980,574
-0.19(-3.29%)
Aug 28, 2023
5.450
5.883
5.330
5.780
1,533,326
+0.29(+5.19%)
Aug 25, 2023
5.530
5.720
5.320
5.495
1,536,319
+0.08(+1.57%)
Aug 24, 2023
6.110
6.215
5.250
5.410
3,691,759
-0.67(-11.02%)
Aug 23, 2023
5.600
6.400
5.450
6.080
12,128,855
+0.65(+11.97%)
Aug 22, 2023
5.280
6.370
5.180
5.430
76,570,624
+1.51(+38.52%)
Aug 21, 2023
3.920
3.950
3.770
3.920
230,424
+0.01(+0.26%)
Aug 18, 2023
3.900
4.010
3.895
3.910
178,421
-0.05(-1.26%)
Aug 17, 2023
4.030
4.175
3.860
3.960
422,161
-0.12(-2.94%)
Aug 16, 2023
4.220
4.290
4.024
4.080
254,759
-0.15(-3.55%)
Aug 15, 2023
4.160
4.380
4.110
4.230
625,820
+0.04(+0.95%)
Aug 14, 2023
4.300
4.300
3.980
4.190
522,917
-0.15(-3.46%)
Aug 11, 2023
4.350
4.450
4.190
4.340
1,221,138
+0.06(+1.40%)
Aug 10, 2023
3.980
4.435
3.940
4.280
441,432
+0.31(+7.81%)
Aug 09, 2023
4.030
4.060
3.890
3.970
377,826
-0.06(-1.49%)
Aug 08, 2023
3.980
4.180
3.900
4.030
546,740
+0.02(+0.50%)
Aug 07, 2023
3.940
4.100
3.685
4.010
745,029
+0.06(+1.52%)
Aug 04, 2023
3.860
4.160
3.840
3.950
613,531
+0.10(+2.60%)
Aug 03, 2023
3.990
4.310
3.820
3.850
710,117
+0.03(+0.79%)
Aug 02, 2023
3.670
3.855
3.540
3.820
367,980
+0.11(+2.96%)
Aug 01, 2023
3.780
3.860
3.670
3.710
348,943
-0.11(-2.88%)
Jul 31, 2023
3.860
4.000
3.780
3.820
463,979
-0.03(-0.78%)
Jul 28, 2023
3.610
3.880
3.570
3.850
393,074
+0.31(+8.76%)
Jul 27, 2023
3.740
3.740
3.500
3.540
1,231,946
-0.18(-4.84%)
Jul 26, 2023
3.650
3.770
3.620
3.720
178,100
+0.05(+1.36%)
Jul 25, 2023
3.730
3.865
3.570
3.670
656,371
-0.07(-1.87%)
Jul 24, 2023
3.840
3.875
3.620
3.740
625,678
-0.11(-2.86%)
Jul 21, 2023
3.890
4.020
3.795
3.850
438,089
-0.03(-0.77%)
Jul 20, 2023
4.410
4.485
3.850
3.880
870,442
-0.52(-11.82%)
Jul 19, 2023
4.010
4.455
4.010
4.400
1,737,157
+0.39(+9.73%)
Jul 18, 2023
3.960
4.140
3.895
4.010
391,968
+0.05(+1.26%)
Jul 17, 2023
3.700
3.970
3.680
3.960
572,373
+0.28(+7.61%)
Jul 14, 2023
3.710
3.865
3.580
3.680
364,446
-0.04(-1.08%)
Jul 13, 2023
3.750
3.830
3.670
3.720
339,342
+0.01(+0.27%)
Jul 12, 2023
3.570
3.750
3.515
3.710
479,603
+0.20(+5.70%)
Jul 11, 2023
3.670
3.775
3.450
3.510
564,204
-0.17(-4.62%)
Jul 10, 2023
3.580
3.780
3.480
3.680
758,777
+0.12(+3.37%)
Jul 07, 2023
3.370
3.600
3.355
3.560
571,752
+0.19(+5.64%)
Jul 06, 2023
3.330
3.390
3.220
3.370
620,960
+0.00(+0.00%)
Jul 05, 2023
3.250
3.430
3.215
3.370
564,225
+0.12(+3.69%)
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.