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
Curevac N.V.
(NQ:
CVAC
)
3.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2023
8.700
9.320
8.680
9.280
422,011
+0.59(+6.79%)
Jul 28, 2023
8.340
8.739
8.070
8.690
385,098
+0.44(+5.33%)
Jul 27, 2023
8.770
8.835
8.170
8.250
528,105
-0.26(-3.06%)
Jul 26, 2023
8.900
9.050
8.490
8.510
582,663
-0.26(-2.96%)
Jul 25, 2023
9.000
9.183
8.730
8.770
393,892
-0.27(-2.99%)
Jul 24, 2023
9.390
9.480
8.920
9.040
470,697
-0.35(-3.73%)
Jul 21, 2023
9.610
9.700
9.270
9.390
475,818
-0.21(-2.19%)
Jul 20, 2023
10.01
10.01
9.530
9.600
280,561
-0.39(-3.90%)
Jul 19, 2023
9.790
10.19
9.760
9.990
333,782
+0.21(+2.15%)
Jul 18, 2023
9.850
10.08
9.720
9.780
436,319
-0.14(-1.41%)
Jul 17, 2023
9.940
10.14
9.840
9.920
606,298
+0.03(+0.30%)
Jul 14, 2023
10.23
10.34
9.750
9.890
387,623
-0.35(-3.42%)
Jul 13, 2023
10.25
10.54
10.08
10.24
639,308
+0.26(+2.61%)
Jul 12, 2023
10.36
10.48
9.570
9.980
814,307
-0.22(-2.16%)
Jul 11, 2023
10.23
10.57
10.09
10.20
322,800
-0.09(-0.87%)
Jul 10, 2023
10.28
10.70
10.13
10.29
498,694
-0.09(-0.87%)
Jul 07, 2023
9.800
10.47
9.720
10.38
464,848
+0.70(+7.23%)
Jul 06, 2023
10.14
10.15
9.430
9.680
572,020
-0.55(-5.38%)
Jul 05, 2023
10.75
10.77
9.965
10.23
1,061,876
-0.54(-5.01%)
Jul 03, 2023
10.42
10.87
10.41
10.77
274,801
+0.35(+3.36%)
Jun 30, 2023
11.03
11.03
10.36
10.42
989,004
-0.46(-4.23%)
Jun 29, 2023
11.28
11.35
10.83
10.88
480,863
-0.33(-2.94%)
Jun 28, 2023
10.90
11.49
10.62
11.21
694,425
+0.26(+2.37%)
Jun 27, 2023
11.66
11.73
9.850
10.95
1,961,549
-0.65(-5.60%)
Jun 26, 2023
12.11
12.27
11.57
11.60
1,269,274
-0.65(-5.31%)
Jun 23, 2023
11.24
12.36
11.02
12.25
2,433,695
+0.82(+7.17%)
Jun 22, 2023
11.53
11.82
11.35
11.43
588,802
-0.27(-2.31%)
Jun 21, 2023
11.35
11.84
11.22
11.70
932,611
+0.23(+2.01%)
Jun 20, 2023
10.23
12.09
10.23
11.47
4,591,106
+1.23(+12.01%)
Jun 16, 2023
9.940
10.64
9.940
10.24
1,344,547
+0.30(+3.02%)
Jun 15, 2023
10.11
10.26
9.870
9.940
250,953
-0.23(-2.26%)
Jun 14, 2023
10.33
10.39
10.05
10.17
381,624
-0.11(-1.07%)
Jun 13, 2023
9.780
10.46
9.780
10.28
601,298
+0.55(+5.65%)
Jun 12, 2023
9.750
9.990
9.430
9.730
641,008
+0.02(+0.21%)
Jun 09, 2023
10.53
10.66
9.670
9.710
497,592
-0.79(-7.52%)
Jun 08, 2023
10.00
10.57
10.00
10.50
392,526
+0.58(+5.85%)
Jun 07, 2023
9.840
10.01
9.690
9.920
293,480
+0.02(+0.20%)
Jun 06, 2023
9.440
10.01
9.410
9.900
394,698
+0.44(+4.65%)
Jun 05, 2023
9.360
9.760
9.200
9.460
302,029
+0.10(+1.07%)
Jun 02, 2023
9.330
9.420
9.140
9.360
305,197
+0.25(+2.74%)
Jun 01, 2023
9.450
9.560
8.851
9.110
432,581
-0.54(-5.60%)
May 31, 2023
8.880
9.990
8.880
9.650
829,229
+0.78(+8.79%)
May 30, 2023
9.150
9.300
8.450
8.870
611,100
-0.28(-3.06%)
May 26, 2023
9.470
9.490
9.060
9.150
373,244
-0.28(-2.97%)
May 25, 2023
9.930
9.930
9.120
9.430
429,744
-0.39(-3.97%)
May 24, 2023
10.53
10.55
9.410
9.820
745,904
-0.64(-6.12%)
May 23, 2023
9.970
11.00
9.950
10.46
1,825,847
+0.79(+8.17%)
May 22, 2023
9.340
10.14
9.270
9.670
827,718
+0.61(+6.73%)
May 19, 2023
8.840
9.241
8.660
9.060
405,082
+0.30(+3.42%)
May 18, 2023
9.000
9.220
8.550
8.760
537,690
-0.34(-3.74%)
May 17, 2023
8.940
9.210
8.690
9.100
447,537
+0.27(+3.06%)
May 16, 2023
8.860
9.200
8.770
8.830
463,669
-0.08(-0.90%)
May 15, 2023
8.390
8.932
8.360
8.910
832,339
+0.55(+6.58%)
May 12, 2023
8.750
8.800
8.340
8.360
445,859
-0.32(-3.69%)
May 11, 2023
8.630
8.760
8.430
8.680
794,065
-0.01(-0.12%)
May 10, 2023
9.180
9.180
8.340
8.690
1,046,057
-0.41(-4.51%)
May 09, 2023
8.290
9.240
8.290
9.100
579,915
+0.65(+7.69%)
May 08, 2023
8.240
8.650
8.140
8.450
509,198
+0.21(+2.55%)
May 05, 2023
7.510
8.350
7.470
8.240
867,767
+0.83(+11.20%)
May 04, 2023
7.000
7.470
6.850
7.410
386,008
+0.44(+6.31%)
May 03, 2023
6.690
7.000
6.641
6.970
480,471
+0.28(+4.19%)
May 02, 2023
7.020
7.140
6.585
6.690
363,338
-0.31(-4.43%)
May 01, 2023
7.320
7.380
7.000
7.000
363,073
-0.37(-5.02%)
Apr 28, 2023
7.310
7.400
7.280
7.370
613,302
+0.05(+0.68%)
Apr 27, 2023
7.290
7.430
7.280
7.320
452,119
+0.05(+0.69%)
Apr 26, 2023
7.150
7.320
7.127
7.270
595,348
+0.02(+0.28%)
Apr 25, 2023
7.580
7.750
7.010
7.250
598,271
-0.43(-5.60%)
Apr 24, 2023
7.980
8.030
7.520
7.680
443,802
-0.32(-4.00%)
Apr 21, 2023
7.965
8.045
7.839
8.000
259,356
+0.06(+0.76%)
Apr 20, 2023
7.970
8.140
7.925
7.940
305,444
-0.13(-1.61%)
Apr 19, 2023
7.850
8.070
7.840
8.070
353,558
+0.12(+1.51%)
Apr 18, 2023
7.950
8.040
7.650
7.950
327,534
+0.01(+0.13%)
Apr 17, 2023
7.820
8.200
7.820
7.940
347,259
+0.15(+1.93%)
Apr 14, 2023
7.920
8.130
7.660
7.790
227,150
-0.11(-1.39%)
Apr 13, 2023
7.520
7.930
7.510
7.900
357,895
+0.43(+5.76%)
Apr 12, 2023
7.650
7.700
7.380
7.470
312,003
-0.12(-1.58%)
Apr 11, 2023
7.360
7.640
7.270
7.590
440,417
+0.21(+2.85%)
Apr 10, 2023
7.160
7.425
7.070
7.380
326,668
+0.12(+1.65%)
Apr 06, 2023
6.910
7.320
6.870
7.260
346,789
+0.40(+5.83%)
Apr 05, 2023
6.810
7.040
6.780
6.860
259,071
+0.02(+0.22%)
Apr 04, 2023
7.090
7.270
6.840
6.845
470,950
-0.27(-3.73%)
Apr 03, 2023
7.000
7.160
6.920
7.110
393,242
+0.14(+2.01%)
Mar 31, 2023
6.730
7.010
6.730
6.970
584,135
+0.30(+4.50%)
Mar 30, 2023
6.800
6.990
6.660
6.670
398,961
-0.03(-0.45%)
Mar 29, 2023
6.450
6.725
6.450
6.700
238,680
+0.28(+4.28%)
Mar 28, 2023
6.650
6.650
6.320
6.425
356,917
-0.27(-3.96%)
Mar 27, 2023
6.530
6.740
6.530
6.690
401,638
+0.25(+3.88%)
Mar 24, 2023
6.490
6.580
6.330
6.440
570,292
-0.09(-1.38%)
Mar 23, 2023
6.660
6.840
6.440
6.530
447,433
+0.03(+0.46%)
Mar 22, 2023
6.930
6.930
6.490
6.500
748,343
-0.43(-6.20%)
Mar 21, 2023
6.830
6.980
6.810
6.930
438,030
+0.07(+1.02%)
Mar 20, 2023
6.950
7.010
6.730
6.860
316,111
-0.17(-2.42%)
Mar 17, 2023
6.890
7.030
6.730
7.030
711,141
+0.07(+1.01%)
Mar 16, 2023
6.900
6.990
6.800
6.960
554,083
-0.04(-0.57%)
Mar 15, 2023
6.940
7.090
6.880
7.000
669,088
-0.25(-3.45%)
Mar 14, 2023
7.220
7.260
7.020
7.250
505,821
+0.24(+3.42%)
Mar 13, 2023
6.720
7.050
6.640
7.010
484,395
+0.23(+3.39%)
Mar 10, 2023
7.020
7.050
6.620
6.780
995,849
+0.04(+0.59%)
Mar 09, 2023
7.260
7.320
6.675
6.740
855,675
-0.58(-7.92%)
Mar 08, 2023
7.420
7.470
7.185
7.320
593,935
-0.09(-1.21%)
Mar 07, 2023
7.670
7.700
7.400
7.410
532,400
-0.28(-3.64%)
Mar 06, 2023
8.180
8.250
7.610
7.690
676,793
-0.49(-5.99%)
Mar 03, 2023
7.860
8.190
7.810
8.180
514,151
+0.34(+4.34%)
Mar 02, 2023
8.100
8.140
7.800
7.840
488,486
-0.29(-3.57%)
Mar 01, 2023
8.560
8.740
8.120
8.130
1,083,671
-0.51(-5.90%)
Feb 28, 2023
8.530
8.670
8.510
8.640
338,388
+0.08(+0.93%)
Feb 27, 2023
8.600
8.660
8.500
8.560
437,702
+0.01(+0.12%)
Feb 24, 2023
8.550
8.680
8.520
8.550
641,450
-0.11(-1.27%)
Feb 23, 2023
8.770
8.770
8.580
8.660
1,917,057
-0.09(-1.03%)
Feb 22, 2023
8.670
8.840
8.643
8.750
607,715
-0.03(-0.34%)
Feb 21, 2023
8.850
8.890
8.730
8.780
831,090
-0.13(-1.46%)
Feb 17, 2023
8.850
8.940
8.739
8.910
732,258
+0.03(+0.34%)
Feb 16, 2023
8.840
9.110
8.820
8.880
596,029
+0.02(+0.23%)
Feb 15, 2023
9.090
9.090
8.830
8.860
1,064,042
-0.15(-1.66%)
Feb 14, 2023
8.850
9.035
8.790
9.010
1,455,525
+0.11(+1.24%)
Feb 13, 2023
8.930
9.105
8.840
8.900
1,436,185
-0.00(-0.06%)
Feb 10, 2023
8.760
9.130
8.740
8.905
631,236
+0.06(+0.74%)
Feb 09, 2023
9.240
9.320
8.780
8.840
2,285,361
-0.31(-3.39%)
Feb 08, 2023
9.390
9.450
9.100
9.150
6,509,917
-0.23(-2.45%)
Feb 07, 2023
9.880
9.990
8.755
9.380
3,474,511
-1.20(-11.34%)
Feb 06, 2023
10.92
11.15
10.57
10.58
475,895
-0.48(-4.34%)
Feb 03, 2023
11.47
11.83
11.01
11.06
537,147
-0.62(-5.31%)
Feb 02, 2023
11.44
11.91
11.42
11.68
612,840
-0.11(-0.93%)
Feb 01, 2023
10.82
11.79
10.73
11.79
960,648
+1.05(+9.78%)
Jan 31, 2023
11.38
11.75
10.65
10.74
909,637
-0.84(-7.25%)
Jan 30, 2023
12.00
12.48
11.52
11.58
1,529,541
+0.19(+1.67%)
Jan 27, 2023
11.22
11.62
11.18
11.39
772,368
+0.14(+1.24%)
Jan 26, 2023
11.22
11.39
10.85
11.25
761,571
+0.16(+1.44%)
Jan 25, 2023
10.03
11.25
9.990
11.09
849,510
+0.86(+8.41%)
Jan 24, 2023
10.08
10.49
10.08
10.23
513,833
-0.07(-0.68%)
Jan 23, 2023
10.48
10.48
9.830
10.30
972,267
-0.16(-1.53%)
Jan 20, 2023
10.56
10.74
10.21
10.46
1,647,830
+0.11(+1.06%)
Jan 19, 2023
10.40
10.69
9.600
10.35
5,262,855
+0.87(+9.18%)
Jan 18, 2023
9.420
9.629
9.300
9.480
734,346
-0.30(-3.07%)
Jan 17, 2023
10.04
10.09
9.460
9.780
1,044,922
-0.46(-4.49%)
Jan 13, 2023
10.65
10.81
9.945
10.24
1,393,417
-0.46(-4.30%)
Jan 12, 2023
11.26
11.35
10.31
10.70
2,262,155
-1.80(-14.40%)
Jan 11, 2023
12.68
12.79
11.04
12.50
3,437,021
+0.01(+0.08%)
Jan 10, 2023
11.89
12.60
11.10
12.49
5,602,413
+2.13(+20.56%)
Jan 09, 2023
10.11
11.14
9.830
10.36
6,758,465
+2.10(+25.42%)
Jan 06, 2023
7.190
8.300
6.860
8.260
2,860,556
+1.88(+29.47%)
Jan 05, 2023
6.540
6.550
6.250
6.380
216,080
-0.20(-3.04%)
Jan 04, 2023
6.420
6.620
6.350
6.580
249,114
+0.20(+3.13%)
Jan 03, 2023
6.310
6.640
6.200
6.380
473,626
+0.35(+5.80%)
Dec 30, 2022
5.990
6.250
5.835
6.030
497,930
-0.11(-1.79%)
Dec 29, 2022
5.880
6.390
5.830
6.140
336,110
+0.39(+6.88%)
Dec 28, 2022
5.740
5.905
5.700
5.745
303,370
-0.00(-0.09%)
Dec 27, 2022
6.270
6.300
5.630
5.750
508,068
-0.54(-8.59%)
Dec 23, 2022
6.450
6.560
6.270
6.290
296,900
-0.24(-3.68%)
Dec 22, 2022
6.570
6.670
6.390
6.530
236,264
-0.15(-2.25%)
Dec 21, 2022
6.450
6.770
6.450
6.680
261,456
+0.23(+3.57%)
Dec 20, 2022
6.580
6.830
6.380
6.450
353,234
-0.15(-2.27%)
Dec 19, 2022
6.810
6.990
6.580
6.600
387,429
-0.21(-3.08%)
Dec 16, 2022
6.750
6.930
6.520
6.810
1,065,479
+0.04(+0.59%)
Dec 15, 2022
7.070
7.170
6.745
6.770
700,394
-0.40(-5.58%)
Dec 14, 2022
8.180
8.180
7.050
7.170
1,862,111
-0.91(-11.26%)
Dec 13, 2022
8.000
8.370
8.000
8.080
2,411,939
+0.34(+4.39%)
Dec 12, 2022
7.910
7.970
7.470
7.740
250,959
-0.24(-3.01%)
Dec 09, 2022
8.050
8.250
7.930
7.980
246,167
-0.12(-1.48%)
Dec 08, 2022
7.570
8.160
7.550
8.100
520,933
+0.52(+6.86%)
Dec 07, 2022
7.340
7.610
7.310
7.580
260,687
+0.12(+1.61%)
Dec 06, 2022
7.530
7.545
7.320
7.460
271,636
-0.14(-1.84%)
Dec 05, 2022
7.630
7.730
7.530
7.600
331,662
-0.10(-1.30%)
Dec 02, 2022
7.530
7.790
7.470
7.700
353,151
+0.03(+0.39%)
Dec 01, 2022
7.300
7.810
7.230
7.670
593,592
+0.42(+5.79%)
Nov 30, 2022
7.190
7.340
6.810
7.250
449,271
+0.27(+3.87%)
Nov 29, 2022
7.040
7.125
6.891
6.980
306,392
-0.04(-0.57%)
Nov 28, 2022
7.380
7.415
6.950
7.020
552,145
-0.45(-6.02%)
Nov 25, 2022
7.610
7.690
7.340
7.470
255,967
-0.16(-2.10%)
Nov 23, 2022
7.560
7.800
7.470
7.630
551,032
+0.02(+0.26%)
Nov 22, 2022
7.880
7.880
7.460
7.610
192,806
-0.34(-4.28%)
Nov 21, 2022
8.060
8.200
7.760
7.950
229,722
-0.21(-2.57%)
Nov 18, 2022
8.460
8.470
8.010
8.160
222,695
-0.34(-4.00%)
Nov 17, 2022
7.950
8.650
7.950
8.500
696,705
+0.33(+4.04%)
Nov 16, 2022
7.850
8.320
7.460
8.170
921,924
+0.10(+1.24%)
Nov 15, 2022
8.550
8.550
7.730
8.070
933,741
-0.20(-2.42%)
Nov 14, 2022
7.400
8.320
7.380
8.270
708,426
+0.92(+12.52%)
Nov 11, 2022
7.560
8.110
7.330
7.350
952,075
-0.01(-0.14%)
Nov 10, 2022
7.220
7.410
6.940
7.360
344,229
+0.36(+5.14%)
Nov 09, 2022
7.300
7.430
6.900
7.000
177,500
-0.31(-4.24%)
Nov 08, 2022
7.380
7.640
7.210
7.310
176,412
-0.03(-0.41%)
Nov 07, 2022
7.200
7.380
7.090
7.340
344,468
+0.17(+2.37%)
Nov 04, 2022
7.210
7.325
7.000
7.170
167,140
+0.19(+2.72%)
Nov 03, 2022
7.130
7.250
6.980
6.980
110,965
-0.20(-2.79%)
Nov 02, 2022
7.270
7.550
7.120
7.180
275,654
-0.08(-1.10%)
Nov 01, 2022
7.360
7.610
7.250
7.260
207,777
-0.02(-0.27%)
Oct 31, 2022
7.640
7.640
7.200
7.280
202,282
-0.32(-4.21%)
Oct 28, 2022
7.440
7.650
7.375
7.600
201,080
+0.09(+1.20%)
Oct 27, 2022
7.670
7.846
7.490
7.510
304,924
-0.09(-1.18%)
Oct 26, 2022
7.490
7.740
7.400
7.600
281,856
+0.12(+1.60%)
Oct 25, 2022
7.450
7.670
7.370
7.480
192,381
+0.04(+0.54%)
Oct 24, 2022
7.430
7.530
6.945
7.440
278,323
-0.05(-0.67%)
Oct 21, 2022
7.230
7.490
7.155
7.490
181,787
+0.28(+3.88%)
Oct 20, 2022
7.320
7.480
7.080
7.210
223,852
-0.12(-1.64%)
Oct 19, 2022
7.630
7.630
7.240
7.330
166,599
-0.35(-4.56%)
Oct 18, 2022
7.800
7.890
7.620
7.680
215,216
+0.00(+0.00%)
Oct 17, 2022
7.770
7.790
7.610
7.680
198,146
+0.16(+2.13%)
Oct 14, 2022
7.730
7.770
7.480
7.520
129,732
-0.15(-1.96%)
Oct 13, 2022
7.510
7.770
7.240
7.670
378,071
-0.05(-0.65%)
Oct 12, 2022
7.680
8.960
7.376
7.720
729,041
+0.21(+2.80%)
Oct 11, 2022
7.440
7.790
7.250
7.510
356,429
+0.00(+0.00%)
Oct 10, 2022
7.670
7.750
7.280
7.510
238,094
-0.18(-2.34%)
Oct 07, 2022
7.940
8.098
7.590
7.690
164,348
-0.35(-4.35%)
Oct 06, 2022
8.150
8.280
7.990
8.040
136,719
-0.18(-2.19%)
Oct 05, 2022
8.250
8.280
7.980
8.220
272,091
-0.16(-1.91%)
Oct 04, 2022
8.290
8.440
8.140
8.380
176,445
+0.44(+5.54%)
Oct 03, 2022
7.860
8.060
7.730
7.940
217,632
+0.06(+0.76%)
Sep 30, 2022
8.000
8.330
7.880
7.880
246,436
-0.16(-1.99%)
Sep 29, 2022
8.010
8.250
7.970
8.040
203,667
-0.18(-2.19%)
Sep 28, 2022
7.980
8.290
7.840
8.220
425,200
+0.29(+3.66%)
Sep 27, 2022
7.830
8.080
7.740
7.930
258,298
+0.22(+2.85%)
Sep 26, 2022
7.450
8.170
7.410
7.710
780,544
+0.23(+3.07%)
Sep 23, 2022
7.360
7.590
6.990
7.480
879,966
-0.07(-0.93%)
Sep 22, 2022
8.670
8.723
7.530
7.550
767,446
-1.24(-14.11%)
Sep 21, 2022
9.040
9.210
8.620
8.790
291,080
-0.21(-2.33%)
Sep 20, 2022
8.880
9.300
8.710
9.000
380,714
-0.07(-0.77%)
Sep 19, 2022
9.430
9.540
9.000
9.070
336,536
-0.50(-5.22%)
Sep 16, 2022
9.360
9.600
9.360
9.570
241,549
-0.07(-0.73%)
Sep 15, 2022
9.610
9.740
9.480
9.640
168,581
+0.03(+0.31%)
Sep 14, 2022
9.620
9.640
9.450
9.610
142,401
-0.01(-0.10%)
Sep 13, 2022
9.930
9.930
9.490
9.620
169,055
-0.49(-4.85%)
Sep 12, 2022
9.800
10.18
9.800
10.11
207,486
+0.43(+4.44%)
Sep 09, 2022
9.760
10.04
9.650
9.680
229,325
+0.00(+0.00%)
Sep 08, 2022
9.610
9.960
9.530
9.680
247,180
-0.10(-1.02%)
Sep 07, 2022
9.450
10.06
9.440
9.780
251,937
+0.29(+3.06%)
Sep 06, 2022
9.580
9.710
9.430
9.490
333,925
-0.21(-2.16%)
Sep 02, 2022
10.19
10.26
9.620
9.700
242,719
-0.33(-3.29%)
Sep 01, 2022
9.730
10.04
9.350
10.03
324,450
+0.19(+1.93%)
Aug 31, 2022
10.30
10.50
9.660
9.840
476,500
-0.40(-3.91%)
Aug 30, 2022
10.42
10.57
9.940
10.24
356,103
-0.14(-1.35%)
Aug 29, 2022
10.13
10.49
10.11
10.38
264,990
+0.09(+0.87%)
Aug 26, 2022
11.32
11.43
10.06
10.29
454,908
-1.12(-9.82%)
Aug 25, 2022
11.24
11.43
10.95
11.41
359,904
+0.22(+1.97%)
Aug 24, 2022
11.33
11.56
11.18
11.19
317,056
-0.13(-1.15%)
Aug 23, 2022
11.37
11.51
10.96
11.32
365,116
+0.03(+0.27%)
Aug 22, 2022
12.00
12.10
11.16
11.29
397,233
-0.79(-6.54%)
Aug 19, 2022
12.48
12.55
12.03
12.08
392,864
-0.42(-3.36%)
Aug 18, 2022
13.10
13.31
12.37
12.50
444,513
-0.68(-5.16%)
Aug 17, 2022
13.73
13.76
13.17
13.18
220,684
-0.56(-4.08%)
Aug 16, 2022
13.55
13.82
13.10
13.74
202,225
+0.36(+2.69%)
Aug 15, 2022
13.47
13.63
13.22
13.38
182,611
-0.10(-0.74%)
Aug 12, 2022
13.42
13.66
13.35
13.48
301,520
+0.09(+0.67%)
Aug 11, 2022
13.80
14.19
13.24
13.39
307,040
-0.48(-3.46%)
Aug 10, 2022
13.80
14.17
13.62
13.87
417,592
+0.34(+2.51%)
Aug 09, 2022
13.55
13.81
13.35
13.53
422,011
-0.39(-2.80%)
Aug 08, 2022
13.75
14.31
13.47
13.92
289,963
+0.16(+1.16%)
Aug 05, 2022
13.69
13.79
13.34
13.76
163,707
+0.06(+0.44%)
Aug 04, 2022
12.72
13.83
12.72
13.70
347,146
+1.05(+8.30%)
Aug 03, 2022
12.70
13.07
12.52
12.65
354,581
+0.15(+1.20%)
Aug 02, 2022
12.84
13.07
12.45
12.50
416,777
-0.42(-3.25%)
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.