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
Thermogenesis Holdings Inc
(NQ:
THMO
)
0.5555
-0.0014 (-0.25%)
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
0.5700
0.6000
0.5400
0.5555
18,537
-0.00(-0.25%)
May 30, 2024
0.5800
0.5845
0.5569
0.5569
13,138
-0.01(-2.30%)
May 29, 2024
0.5500
0.6248
0.5480
0.5700
6,908
+0.00(+0.09%)
May 28, 2024
0.6110
0.6110
0.5695
0.5695
5,455
-0.05(-8.00%)
May 24, 2024
0.6480
0.6480
0.5900
0.6190
7,499
-0.03(-4.61%)
May 23, 2024
0.5853
0.6489
0.5400
0.6489
155,729
+0.04(+7.03%)
May 22, 2024
0.5810
0.6200
0.5511
0.6063
10,734
+0.01(+1.05%)
May 21, 2024
0.5600
0.6000
0.5500
0.6000
45,592
-0.01(-1.90%)
May 20, 2024
0.6200
0.6200
0.5871
0.6116
14,412
+0.02(+4.21%)
May 17, 2024
0.5400
0.5967
0.5400
0.5869
63,028
+0.07(+12.74%)
May 16, 2024
0.6500
0.6505
0.5200
0.5206
101,406
-0.13(-19.91%)
May 15, 2024
0.7048
0.7048
0.6500
0.6500
14,970
-0.03(-4.44%)
May 14, 2024
0.6968
0.6968
0.6500
0.6802
8,505
+0.01(+0.77%)
May 13, 2024
0.6610
0.7199
0.6500
0.6750
8,415
+0.01(+0.75%)
May 10, 2024
0.7010
0.7010
0.6668
0.6700
25,624
-0.02(-2.36%)
May 09, 2024
0.6800
0.7390
0.6800
0.6862
4,832
-0.01(-1.97%)
May 08, 2024
0.6990
0.7350
0.6840
0.7000
3,413
+0.02(+2.64%)
May 07, 2024
0.6811
0.7000
0.6810
0.6820
6,561
+0.00(+0.00%)
May 06, 2024
0.6999
0.7000
0.6820
0.6820
4,891
-0.01(-1.73%)
May 03, 2024
0.7000
0.7440
0.6915
0.6940
10,817
+0.00(+0.42%)
May 02, 2024
0.7305
0.7305
0.6911
0.6911
1,991
-0.01(-1.87%)
May 01, 2024
0.7400
0.7500
0.6801
0.7043
19,619
+0.02(+2.65%)
Apr 30, 2024
0.7600
0.7600
0.6800
0.6861
4,998
-0.04(-6.01%)
Apr 29, 2024
0.7140
0.7500
0.6931
0.7300
4,337
+0.05(+7.35%)
Apr 26, 2024
0.7400
0.7500
0.6800
0.6800
7,822
+0.00(+0.00%)
Apr 25, 2024
0.6600
0.7500
0.6500
0.6800
35,570
+0.03(+4.62%)
Apr 24, 2024
0.7100
0.7300
0.6500
0.6500
9,163
-0.04(-5.80%)
Apr 23, 2024
0.6000
0.7200
0.6000
0.6900
5,525
+0.04(+6.15%)
Apr 22, 2024
0.6300
0.7200
0.6150
0.6500
12,669
-0.01(-1.90%)
Apr 19, 2024
0.6510
0.7190
0.6202
0.6626
8,586
+0.01(+1.94%)
Apr 18, 2024
0.6300
0.7400
0.5800
0.6500
20,823
+0.02(+3.17%)
Apr 17, 2024
0.6800
0.7001
0.6001
0.6300
35,781
-0.07(-10.14%)
Apr 16, 2024
0.8400
0.8400
0.6600
0.7011
75,134
-0.14(-16.79%)
Apr 15, 2024
0.9100
0.9100
0.8230
0.8426
11,097
+0.02(+2.76%)
Apr 12, 2024
0.8800
0.8800
0.8200
0.8200
10,412
-0.06(-6.82%)
Apr 11, 2024
0.8400
0.9000
0.8400
0.8800
16,179
+0.03(+2.98%)
Apr 10, 2024
0.8728
0.8971
0.8545
0.8545
8,242
+0.02(+2.79%)
Apr 09, 2024
0.8100
0.9486
0.8096
0.8313
12,257
-0.01(-0.62%)
Apr 08, 2024
0.8700
0.9698
0.8000
0.8365
44,103
-0.00(-0.42%)
Apr 05, 2024
0.9100
0.9200
0.8188
0.8400
35,293
-0.08(-8.70%)
Apr 04, 2024
0.9200
0.9600
0.8898
0.9200
91,297
+0.06(+6.99%)
Apr 03, 2024
0.8000
0.8700
0.8000
0.8599
17,404
+0.07(+9.24%)
Apr 02, 2024
0.7251
0.8177
0.7000
0.7872
25,842
+0.07(+10.10%)
Apr 01, 2024
0.7102
0.7204
0.7000
0.7150
22,165
+0.00(+0.14%)
Mar 28, 2024
0.7300
0.7599
0.7100
0.7140
14,507
+0.01(+1.54%)
Mar 27, 2024
0.7300
0.7748
0.6674
0.7032
12,304
+0.00(+0.59%)
Mar 26, 2024
0.7400
0.7899
0.6808
0.6991
25,694
+0.01(+1.50%)
Mar 25, 2024
0.8100
0.8290
0.6366
0.6888
121,635
-0.12(-14.86%)
Mar 22, 2024
0.8111
0.8111
0.7600
0.8090
21,875
+0.01(+1.68%)
Mar 21, 2024
0.7595
0.7959
0.7501
0.7956
20,325
+0.07(+9.81%)
Mar 20, 2024
0.7790
0.7790
0.7102
0.7245
8,892
-0.03(-3.40%)
Mar 19, 2024
0.7050
0.7880
0.7050
0.7500
6,334
+0.02(+2.74%)
Mar 18, 2024
0.7500
0.7799
0.7129
0.7300
12,437
-0.03(-3.82%)
Mar 15, 2024
0.7490
0.7682
0.7000
0.7590
15,122
+0.06(+8.43%)
Mar 14, 2024
0.7500
0.7500
0.7000
0.7000
25,353
-0.05(-6.79%)
Mar 13, 2024
0.8000
0.8000
0.7500
0.7510
28,045
-0.00(-0.40%)
Mar 12, 2024
0.8000
0.8050
0.7526
0.7540
28,553
-0.05(-5.75%)
Mar 11, 2024
0.8000
0.8550
0.8000
0.8000
6,809
-0.04(-4.64%)
Mar 08, 2024
0.8043
0.8500
0.7900
0.8389
9,526
+0.04(+4.86%)
Mar 07, 2024
0.8000
0.8295
0.7900
0.8000
8,730
+0.00(+0.00%)
Mar 06, 2024
0.8075
0.8583
0.7900
0.8000
30,771
+0.01(+1.27%)
Mar 05, 2024
0.8400
0.8400
0.7900
0.7900
29,580
-0.02(-2.82%)
Mar 04, 2024
0.8611
0.8611
0.8000
0.8129
13,316
-0.02(-2.64%)
Mar 01, 2024
0.8478
0.8738
0.8036
0.8349
17,040
-0.03(-3.92%)
Feb 29, 2024
0.8561
0.8964
0.8000
0.8690
66,116
+0.06(+7.90%)
Feb 28, 2024
0.7900
0.8500
0.7498
0.8054
20,674
-0.01(-1.60%)
Feb 27, 2024
0.7900
0.8700
0.7900
0.8185
42,985
-0.03(-3.71%)
Feb 26, 2024
0.8299
0.8683
0.7151
0.8500
739,567
-0.20(-19.05%)
Feb 23, 2024
1.050
1.090
1.010
1.050
28,517
+0.00(+0.00%)
Feb 22, 2024
1.160
1.160
1.040
1.050
41,976
-0.01(-1.41%)
Feb 21, 2024
1.100
1.100
1.026
1.065
39,685
-0.01(-0.47%)
Feb 20, 2024
1.200
1.250
1.030
1.070
118,242
-0.00(-0.43%)
Feb 16, 2024
0.9500
1.100
0.9500
1.075
93,489
+0.17(+19.40%)
Feb 15, 2024
0.8800
0.9600
0.8500
0.9000
61,708
+0.04(+4.46%)
Feb 14, 2024
0.8900
0.8900
0.8400
0.8616
21,963
+0.01(+0.63%)
Feb 13, 2024
0.8600
0.8913
0.8109
0.8562
50,072
+0.02(+2.79%)
Feb 12, 2024
0.8750
0.8956
0.8110
0.8330
30,975
+0.02(+3.03%)
Feb 09, 2024
0.7881
0.9300
0.7600
0.8085
122,123
+0.00(+0.57%)
Feb 08, 2024
0.8500
0.8679
0.7564
0.8039
120,301
-0.04(-4.30%)
Feb 07, 2024
0.6021
1.020
0.5500
0.8400
1,743,498
+0.22(+35.48%)
Feb 06, 2024
0.7000
0.7000
0.5700
0.6200
129,026
-0.07(-9.63%)
Feb 05, 2024
0.5580
0.7000
0.5310
0.6861
179,823
+0.16(+29.45%)
Feb 02, 2024
0.5441
0.5688
0.5095
0.5300
42,999
+0.00(+0.47%)
Feb 01, 2024
0.4700
0.5300
0.4700
0.5275
68,872
+0.05(+10.36%)
Jan 31, 2024
0.5000
0.5100
0.4750
0.4780
105,208
-0.01(-2.21%)
Jan 30, 2024
0.3900
0.4888
0.3802
0.4888
185,398
+0.11(+28.29%)
Jan 29, 2024
0.3900
0.4156
0.3800
0.3810
144,859
+0.00(+0.26%)
Jan 26, 2024
0.3900
0.3944
0.3651
0.3800
7,468
+0.00(+1.06%)
Jan 25, 2024
0.4032
0.4032
0.3606
0.3760
99,502
-0.02(-5.41%)
Jan 24, 2024
0.4200
0.4200
0.3951
0.3975
34,434
+0.00(+0.13%)
Jan 23, 2024
0.4200
0.4200
0.3950
0.3970
70,438
+0.00(+0.48%)
Jan 22, 2024
0.3970
0.4000
0.3850
0.3951
78,025
+0.03(+6.78%)
Jan 19, 2024
0.3825
0.3950
0.3700
0.3700
27,931
+0.00(+0.79%)
Jan 18, 2024
0.3950
0.4200
0.3671
0.3671
35,496
-0.03(-7.25%)
Jan 17, 2024
0.4004
0.4004
0.3811
0.3958
28,925
-0.02(-5.76%)
Jan 16, 2024
0.4570
0.4493
0.4100
0.4200
25,997
-0.02(-4.55%)
Jan 12, 2024
0.4690
0.5192
0.4268
0.4400
37,897
-0.02(-4.35%)
Jan 11, 2024
0.5009
0.5009
0.4385
0.4600
38,076
-0.02(-4.17%)
Jan 10, 2024
0.5199
0.5199
0.4666
0.4800
42,587
-0.02(-4.55%)
Jan 09, 2024
0.4958
0.5200
0.4790
0.5029
62,128
-0.01(-1.60%)
Jan 08, 2024
0.5300
0.5310
0.5111
0.5111
42,149
-0.02(-3.95%)
Jan 05, 2024
0.5300
0.5600
0.5300
0.5321
50,316
+0.00(+0.24%)
Jan 04, 2024
0.5700
0.5800
0.5215
0.5308
96,677
-0.04(-6.88%)
Jan 03, 2024
0.5600
0.6200
0.5507
0.5700
35,378
+0.01(+1.60%)
Jan 02, 2024
0.6100
0.6200
0.5610
0.5610
23,120
-0.04(-6.66%)
Dec 29, 2023
0.6780
0.6780
0.6000
0.6010
19,088
-0.04(-6.09%)
Dec 28, 2023
0.5744
0.6566
0.5640
0.6400
84,084
+0.07(+11.69%)
Dec 27, 2023
0.6065
0.6200
0.5710
0.5730
76,158
-0.05(-7.58%)
Dec 26, 2023
0.6016
0.6299
0.5607
0.6200
61,662
+0.00(+0.00%)
Dec 22, 2023
0.5800
0.6400
0.5780
0.6200
30,928
+0.04(+5.98%)
Dec 21, 2023
0.5650
0.5900
0.5599
0.5850
51,677
+0.02(+3.54%)
Dec 20, 2023
0.5237
0.5700
0.5101
0.5650
90,112
+0.03(+4.65%)
Dec 19, 2023
0.6300
0.6365
0.5298
0.5399
204,737
-0.10(-14.98%)
Dec 18, 2023
0.6700
0.6900
0.6100
0.6350
139,381
-0.09(-13.01%)
Dec 15, 2023
0.8398
0.8398
0.7001
0.7300
106,593
-0.04(-5.22%)
Dec 14, 2023
0.9100
1.010
0.5668
0.7702
2,244,563
-0.03(-4.32%)
Dec 13, 2023
0.7700
0.8500
0.7650
0.8050
108,105
+0.02(+1.91%)
Dec 12, 2023
0.8315
0.8315
0.7700
0.7899
15,031
-0.01(-1.61%)
Dec 11, 2023
0.8350
0.9200
0.8028
0.8028
19,862
-0.06(-7.46%)
Dec 08, 2023
0.8700
0.8714
0.8120
0.8675
22,598
-0.00(-0.30%)
Dec 07, 2023
0.8800
0.9500
0.8700
0.8701
36,648
-0.05(-5.42%)
Dec 06, 2023
0.9400
0.9698
0.9076
0.9200
4,972
-0.02(-2.34%)
Dec 05, 2023
0.9200
0.9800
0.9000
0.9420
8,281
-0.00(-0.32%)
Dec 04, 2023
0.9100
0.9555
0.8800
0.9450
14,675
+0.07(+8.50%)
Dec 01, 2023
0.8300
0.9800
0.8300
0.8710
73,316
+0.05(+5.58%)
Nov 30, 2023
0.8499
0.8500
0.8200
0.8250
7,750
-0.02(-2.55%)
Nov 29, 2023
0.8280
0.8500
0.8000
0.8466
6,953
-0.01(-1.56%)
Nov 28, 2023
0.8200
0.8600
0.7811
0.8600
37,942
-0.01(-1.32%)
Nov 27, 2023
0.9300
0.9300
0.8300
0.8715
20,105
-0.07(-7.68%)
Nov 24, 2023
0.9496
0.9496
0.8910
0.9440
36,597
-0.02(-1.67%)
Nov 22, 2023
0.9415
0.9800
0.9410
0.9600
23,244
-0.02(-2.04%)
Nov 21, 2023
1.010
1.010
0.9025
0.9800
47,650
-0.03(-2.97%)
Nov 20, 2023
1.020
1.030
1.000
1.010
4,708
-0.01(-1.46%)
Nov 17, 2023
0.9800
1.030
0.9500
1.025
44,816
+0.02(+1.99%)
Nov 16, 2023
1.040
1.040
0.9700
1.005
26,069
+0.01(+1.52%)
Nov 15, 2023
1.020
1.030
0.9500
0.9900
34,522
-0.00(-0.40%)
Nov 14, 2023
1.080
1.080
0.9800
0.9940
84,974
-0.22(-17.85%)
Nov 13, 2023
1.030
1.210
1.025
1.210
42,860
+0.18(+17.48%)
Nov 10, 2023
1.030
1.055
1.030
1.030
7,581
-0.02(-1.90%)
Nov 09, 2023
1.090
1.090
0.9500
1.050
37,001
-0.02(-2.33%)
Nov 08, 2023
1.052
1.100
0.9401
1.075
45,205
+0.01(+1.42%)
Nov 07, 2023
1.171
1.215
1.060
1.060
49,837
-0.10(-8.62%)
Nov 06, 2023
1.040
1.168
1.040
1.160
62,585
+0.11(+10.48%)
Nov 03, 2023
1.010
1.050
0.9605
1.050
42,773
+0.06(+6.03%)
Nov 02, 2023
1.010
1.020
0.9420
0.9903
18,443
+0.03(+3.16%)
Nov 01, 2023
1.060
1.104
0.9001
0.9600
55,937
-0.09(-9.00%)
Oct 31, 2023
1.090
1.100
1.030
1.055
14,842
-0.07(-5.80%)
Oct 30, 2023
1.100
1.125
1.080
1.120
22,601
+0.01(+0.90%)
Oct 27, 2023
1.150
1.188
1.100
1.110
8,241
+0.01(+0.91%)
Oct 26, 2023
1.150
1.150
1.090
1.100
7,473
-0.04(-3.51%)
Oct 25, 2023
1.120
1.150
1.100
1.140
19,687
+0.02(+1.79%)
Oct 24, 2023
1.120
1.130
1.080
1.120
10,155
+0.01(+0.90%)
Oct 23, 2023
1.100
1.120
1.060
1.110
15,286
+0.04(+3.74%)
Oct 20, 2023
1.070
1.120
1.070
1.070
8,533
+0.01(+0.47%)
Oct 19, 2023
1.110
1.150
1.050
1.065
48,636
-0.06(-4.92%)
Oct 18, 2023
1.130
1.140
1.110
1.120
19,605
+0.00(+0.01%)
Oct 17, 2023
1.120
1.190
1.120
1.120
13,692
-0.02(-1.75%)
Oct 16, 2023
1.189
1.190
1.140
1.140
5,876
+0.00(+0.00%)
Oct 13, 2023
1.140
1.190
1.140
1.140
12,275
+0.00(+0.00%)
Oct 12, 2023
1.140
1.190
1.140
1.140
10,316
-0.01(-1.02%)
Oct 11, 2023
1.140
1.180
1.130
1.152
7,018
+0.01(+1.04%)
Oct 10, 2023
1.140
1.200
1.140
1.140
5,009
-0.04(-3.39%)
Oct 09, 2023
1.180
1.186
1.140
1.180
10,288
+0.01(+0.85%)
Oct 06, 2023
1.152
1.200
1.152
1.170
13,797
+0.03(+2.63%)
Oct 05, 2023
1.150
1.190
1.140
1.140
15,141
-0.03(-2.56%)
Oct 04, 2023
1.180
1.200
1.160
1.170
34,078
+0.01(+0.86%)
Oct 03, 2023
1.220
1.220
1.160
1.160
32,906
-0.05(-4.13%)
Oct 02, 2023
1.360
1.355
1.190
1.210
45,636
-0.17(-12.32%)
Sep 29, 2023
1.385
1.410
1.300
1.380
69,629
-0.01(-0.71%)
Sep 28, 2023
1.400
1.400
1.320
1.390
37,809
+0.07(+4.94%)
Sep 27, 2023
1.350
1.410
1.290
1.325
116,937
+0.02(+1.24%)
Sep 26, 2023
1.180
1.350
1.180
1.308
299,563
+0.14(+11.82%)
Sep 25, 2023
1.180
1.190
1.170
1.170
5,894
-0.04(-2.90%)
Sep 22, 2023
1.173
1.240
1.170
1.205
29,666
+0.04(+2.99%)
Sep 21, 2023
1.160
1.170
1.160
1.170
2,370
-0.03(-2.50%)
Sep 20, 2023
1.200
1.200
1.151
1.200
2,621
+0.00(+0.00%)
Sep 19, 2023
1.170
1.200
1.139
1.200
4,378
+0.00(+0.00%)
Sep 18, 2023
1.210
1.220
1.200
1.200
6,611
+0.01(+0.84%)
Sep 15, 2023
1.200
1.200
1.120
1.190
31,438
+0.01(+0.85%)
Sep 14, 2023
1.170
1.216
1.170
1.180
3,618
+0.00(+0.00%)
Sep 13, 2023
1.165
1.220
1.165
1.180
26,564
+0.00(+0.00%)
Sep 12, 2023
1.200
1.200
1.160
1.180
20,133
-0.01(-0.84%)
Sep 11, 2023
1.170
1.200
1.150
1.190
19,892
+0.03(+2.83%)
Sep 08, 2023
1.190
1.190
1.141
1.157
27,414
-0.04(-3.57%)
Sep 07, 2023
1.170
1.220
1.170
1.200
21,866
+0.02(+1.69%)
Sep 06, 2023
1.170
1.200
1.170
1.180
9,958
-0.02(-1.67%)
Sep 05, 2023
1.150
1.220
1.150
1.200
31,756
+0.03(+2.56%)
Sep 01, 2023
1.170
1.210
1.170
1.170
26,588
+0.00(+0.00%)
Aug 31, 2023
1.180
1.250
1.150
1.170
64,301
-0.01(-0.85%)
Aug 30, 2023
1.180
1.230
1.180
1.180
9,784
-0.03(-2.77%)
Aug 29, 2023
1.220
1.230
1.200
1.214
17,993
+0.05(+3.90%)
Aug 28, 2023
1.200
1.224
1.150
1.168
39,936
-0.05(-4.41%)
Aug 25, 2023
1.290
1.300
1.190
1.222
32,489
-0.02(-1.38%)
Aug 24, 2023
1.250
1.320
1.220
1.239
23,500
-0.01(-0.88%)
Aug 23, 2023
1.240
1.340
1.220
1.250
72,753
+0.01(+0.81%)
Aug 22, 2023
1.280
1.280
1.231
1.240
7,024
-0.01(-0.80%)
Aug 21, 2023
1.240
1.280
1.220
1.250
19,948
-0.01(-0.56%)
Aug 18, 2023
1.280
1.290
1.220
1.257
17,259
+0.02(+1.38%)
Aug 17, 2023
1.240
1.280
1.220
1.240
14,698
-0.00(-0.27%)
Aug 16, 2023
1.260
1.280
1.220
1.243
11,548
-0.02(-1.32%)
Aug 15, 2023
1.200
1.295
1.200
1.260
28,282
+0.05(+4.12%)
Aug 14, 2023
1.220
1.290
1.210
1.210
36,943
-0.01(-0.83%)
Aug 11, 2023
1.301
1.301
1.210
1.220
67,420
-0.16(-11.59%)
Aug 10, 2023
1.240
1.430
1.240
1.380
128,788
+0.12(+9.52%)
Aug 09, 2023
1.260
1.260
1.220
1.260
26,289
+0.02(+1.61%)
Aug 08, 2023
1.250
1.290
1.200
1.240
24,878
-0.06(-4.62%)
Aug 07, 2023
1.300
1.300
1.220
1.300
43,139
+0.10(+8.33%)
Aug 04, 2023
1.290
1.330
1.200
1.200
41,111
-0.11(-8.40%)
Aug 03, 2023
1.320
1.359
1.300
1.310
48,231
-0.03(-2.60%)
Aug 02, 2023
1.350
1.369
1.321
1.345
9,112
+0.03(+2.67%)
Aug 01, 2023
1.370
1.370
1.301
1.310
31,341
-0.05(-3.68%)
Jul 31, 2023
1.350
1.370
1.320
1.360
18,648
+0.03(+1.87%)
Jul 28, 2023
1.310
1.367
1.290
1.335
15,119
+0.01(+1.14%)
Jul 27, 2023
1.320
1.360
1.320
1.320
20,209
-0.05(-3.65%)
Jul 26, 2023
1.370
1.380
1.280
1.370
32,120
+0.03(+2.24%)
Jul 25, 2023
1.300
1.350
1.300
1.340
12,269
+0.03(+1.90%)
Jul 24, 2023
1.340
1.363
1.263
1.315
30,769
-0.04(-2.59%)
Jul 21, 2023
1.410
1.410
1.330
1.350
27,805
+0.02(+1.50%)
Jul 20, 2023
1.470
1.465
1.330
1.330
49,005
-0.09(-6.34%)
Jul 19, 2023
1.550
1.550
1.410
1.420
52,161
-0.08(-5.33%)
Jul 18, 2023
1.480
1.570
1.440
1.500
46,437
+0.03(+2.03%)
Jul 17, 2023
1.430
1.480
1.410
1.470
23,945
+0.04(+2.80%)
Jul 14, 2023
1.520
1.525
1.410
1.430
70,304
-0.05(-3.38%)
Jul 13, 2023
1.460
1.540
1.400
1.480
136,578
+0.02(+1.37%)
Jul 12, 2023
1.460
1.820
1.390
1.460
923,600
+0.00(+0.34%)
Jul 11, 2023
1.290
1.570
1.283
1.455
187,379
+0.12(+9.40%)
Jul 10, 2023
1.350
1.350
1.300
1.330
19,484
-0.02(-1.48%)
Jul 07, 2023
1.310
1.350
1.290
1.350
40,619
+0.03(+2.27%)
Jul 06, 2023
1.250
1.350
1.233
1.320
40,771
+0.04(+3.13%)
Jul 05, 2023
1.260
1.300
1.251
1.280
24,238
+0.02(+1.59%)
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.