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
Dbv Technologies ADR
(NQ:
DBVT
)
0.5600
-0.0100 (-1.75%)
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 (%)
Jul 30, 2021
5.300
5.440
5.200
5.200
72,296
-0.22(-4.06%)
Jul 29, 2021
5.550
5.590
5.335
5.420
64,516
-0.36(-6.23%)
Jul 28, 2021
5.530
5.780
5.510
5.780
63,677
+0.58(+11.15%)
Jul 27, 2021
5.240
5.250
5.150
5.200
46,974
-0.10(-1.89%)
Jul 26, 2021
5.310
5.360
5.300
5.300
21,296
-0.06(-1.12%)
Jul 23, 2021
5.410
5.470
5.310
5.360
51,942
+0.33(+6.56%)
Jul 22, 2021
5.160
5.160
5.030
5.030
24,855
-0.13(-2.51%)
Jul 21, 2021
5.160
5.200
5.100
5.160
28,644
+0.23(+4.66%)
Jul 20, 2021
4.970
5.010
4.795
4.930
76,388
-0.04(-0.80%)
Jul 19, 2021
5.130
5.170
4.870
4.970
202,879
-0.27(-5.15%)
Jul 16, 2021
5.210
5.330
5.190
5.240
29,663
+0.05(+0.96%)
Jul 15, 2021
5.270
5.310
5.150
5.190
48,647
-0.03(-0.57%)
Jul 14, 2021
5.410
5.430
5.210
5.220
44,530
-0.02(-0.38%)
Jul 13, 2021
5.320
5.350
5.240
5.240
32,365
-0.11(-2.06%)
Jul 12, 2021
5.470
5.470
5.310
5.350
22,128
-0.22(-3.95%)
Jul 09, 2021
5.500
5.580
5.410
5.570
32,486
+0.22(+4.11%)
Jul 08, 2021
5.360
5.485
5.310
5.350
63,448
-0.29(-5.14%)
Jul 07, 2021
5.540
5.660
5.540
5.640
135,738
+0.08(+1.44%)
Jul 06, 2021
5.710
5.710
5.540
5.560
35,026
-0.13(-2.28%)
Jul 02, 2021
5.800
5.810
5.640
5.690
36,049
+0.00(+0.00%)
Jul 01, 2021
5.550
5.690
5.540
5.690
62,424
+0.23(+4.21%)
Jun 30, 2021
5.500
5.530
5.460
5.460
60,947
-0.16(-2.85%)
Jun 29, 2021
5.680
5.710
5.580
5.620
67,730
-0.02(-0.35%)
Jun 28, 2021
5.650
5.750
5.640
5.640
45,730
-0.07(-1.23%)
Jun 25, 2021
5.720
5.810
5.680
5.710
33,143
-0.02(-0.35%)
Jun 24, 2021
5.760
5.800
5.695
5.730
47,649
-0.03(-0.52%)
Jun 23, 2021
5.760
5.810
5.720
5.760
34,680
-0.02(-0.35%)
Jun 22, 2021
5.860
5.869
5.780
5.780
70,270
-0.30(-4.93%)
Jun 21, 2021
6.120
6.190
5.980
6.080
53,834
+0.02(+0.33%)
Jun 18, 2021
6.070
6.170
6.060
6.060
26,197
-0.19(-3.04%)
Jun 17, 2021
6.020
6.290
6.020
6.250
91,794
+0.02(+0.32%)
Jun 16, 2021
6.290
6.410
6.170
6.230
49,751
-0.09(-1.42%)
Jun 15, 2021
6.410
6.440
6.270
6.320
43,208
-0.09(-1.40%)
Jun 14, 2021
6.310
6.470
6.280
6.410
80,634
+0.30(+4.91%)
Jun 11, 2021
6.050
6.220
6.050
6.110
62,873
+0.15(+2.52%)
Jun 10, 2021
5.900
6.010
5.870
5.960
40,226
-0.06(-1.00%)
Jun 09, 2021
5.970
6.120
5.960
6.020
103,950
+0.34(+5.99%)
Jun 08, 2021
5.680
5.740
5.572
5.680
75,829
+0.05(+0.89%)
Jun 07, 2021
5.440
5.720
5.437
5.630
38,709
+0.09(+1.62%)
Jun 04, 2021
5.640
5.650
5.480
5.540
54,484
+0.07(+1.28%)
Jun 03, 2021
5.660
5.670
5.450
5.470
117,315
-0.18(-3.19%)
Jun 02, 2021
5.750
5.770
5.650
5.650
122,507
-0.12(-2.08%)
Jun 01, 2021
5.850
5.890
5.740
5.770
94,406
-0.08(-1.37%)
May 28, 2021
5.720
5.870
5.700
5.850
69,189
+0.00(+0.00%)
May 27, 2021
5.900
5.900
5.799
5.850
58,646
-0.04(-0.68%)
May 26, 2021
5.800
5.950
5.730
5.890
102,133
+0.04(+0.68%)
May 25, 2021
5.850
5.910
5.800
5.850
33,915
+0.05(+0.86%)
May 24, 2021
5.920
5.920
5.730
5.800
135,330
-0.30(-4.92%)
May 21, 2021
5.960
6.170
5.945
6.100
153,935
-0.09(-1.45%)
May 20, 2021
6.050
6.240
6.040
6.190
56,372
+0.15(+2.48%)
May 19, 2021
6.100
6.140
5.975
6.040
104,066
-0.49(-7.50%)
May 18, 2021
6.550
6.580
6.450
6.530
45,125
+0.10(+1.56%)
May 17, 2021
6.360
6.540
6.350
6.430
127,333
+0.14(+2.23%)
May 14, 2021
6.080
6.290
6.080
6.290
45,584
+0.29(+4.83%)
May 13, 2021
6.010
6.200
5.940
6.000
99,107
-0.04(-0.66%)
May 12, 2021
6.110
6.144
5.990
6.040
64,626
-0.15(-2.42%)
May 11, 2021
6.210
6.280
6.150
6.190
77,261
-0.03(-0.48%)
May 10, 2021
6.250
6.340
6.160
6.220
106,477
-0.25(-3.86%)
May 07, 2021
6.330
6.530
6.120
6.470
199,755
+0.46(+7.65%)
May 06, 2021
6.330
6.335
5.900
6.010
283,232
-0.40(-6.24%)
May 05, 2021
6.670
6.670
6.220
6.410
356,859
-0.10(-1.54%)
May 04, 2021
6.710
6.750
6.380
6.510
340,320
+0.36(+5.85%)
May 03, 2021
6.360
6.390
6.110
6.150
262,739
-0.38(-5.82%)
Apr 30, 2021
6.680
6.880
6.490
6.530
286,900
+0.19(+3.00%)
Apr 29, 2021
6.500
6.500
6.220
6.340
114,481
+0.06(+0.96%)
Apr 28, 2021
6.320
6.330
6.170
6.280
103,748
+0.13(+2.11%)
Apr 27, 2021
6.090
6.170
6.040
6.150
92,825
+0.01(+0.16%)
Apr 26, 2021
6.060
6.210
6.030
6.140
114,403
+0.10(+1.66%)
Apr 23, 2021
6.050
6.110
5.990
6.040
52,100
-0.02(-0.33%)
Apr 22, 2021
6.150
6.150
6.000
6.060
63,315
-0.09(-1.46%)
Apr 21, 2021
5.900
6.150
5.900
6.150
114,530
+0.26(+4.41%)
Apr 20, 2021
5.970
5.990
5.850
5.890
58,863
-0.09(-1.51%)
Apr 19, 2021
6.050
6.050
5.970
5.980
60,711
-0.06(-0.99%)
Apr 16, 2021
6.170
6.200
6.020
6.040
67,600
-0.21(-3.36%)
Apr 15, 2021
6.390
6.400
6.230
6.250
168,829
-0.20(-3.10%)
Apr 14, 2021
6.370
6.730
6.330
6.450
397,035
+0.56(+9.51%)
Apr 13, 2021
5.800
5.940
5.800
5.890
74,143
+0.21(+3.70%)
Apr 12, 2021
5.780
5.800
5.650
5.680
62,956
-0.06(-1.05%)
Apr 09, 2021
5.850
5.880
5.610
5.740
133,500
-0.19(-3.20%)
Apr 08, 2021
5.980
6.050
5.845
5.930
176,173
+0.35(+6.27%)
Apr 07, 2021
5.590
5.620
5.530
5.580
119,156
+0.11(+2.01%)
Apr 06, 2021
5.400
5.540
5.400
5.470
58,981
+0.06(+1.11%)
Apr 05, 2021
5.380
5.465
5.300
5.410
58,012
+0.09(+1.69%)
Apr 01, 2021
5.470
5.600
5.310
5.320
193,000
-0.01(-0.19%)
Mar 31, 2021
5.290
5.360
5.270
5.330
43,238
-0.05(-0.93%)
Mar 30, 2021
5.280
5.410
5.270
5.380
124,805
+0.04(+0.75%)
Mar 29, 2021
5.230
5.370
5.190
5.340
131,685
+0.01(+0.19%)
Mar 26, 2021
5.340
5.360
5.240
5.330
79,300
+0.02(+0.38%)
Mar 25, 2021
5.350
5.402
5.220
5.310
88,611
-0.11(-2.03%)
Mar 24, 2021
5.410
5.520
5.410
5.420
99,563
-0.10(-1.81%)
Mar 23, 2021
5.490
5.560
5.460
5.520
108,516
+0.02(+0.36%)
Mar 22, 2021
5.610
5.610
5.470
5.500
86,735
-0.07(-1.26%)
Mar 19, 2021
5.500
5.660
5.480
5.570
158,700
+0.00(+0.00%)
Mar 18, 2021
5.490
5.600
5.440
5.570
182,367
+0.00(+0.00%)
Mar 17, 2021
5.400
5.590
5.370
5.570
125,058
+0.06(+1.09%)
Mar 16, 2021
5.560
5.560
5.480
5.510
99,065
-0.23(-4.01%)
Mar 15, 2021
5.700
5.820
5.610
5.740
216,158
-0.25(-4.17%)
Mar 12, 2021
5.930
6.010
5.720
5.990
415,400
+0.75(+14.31%)
Mar 11, 2021
5.390
5.390
5.200
5.240
141,297
-0.15(-2.78%)
Mar 10, 2021
5.460
5.530
5.360
5.390
119,389
-0.12(-2.18%)
Mar 09, 2021
5.470
5.590
5.470
5.510
87,497
+0.26(+4.95%)
Mar 08, 2021
5.250
5.420
5.202
5.250
102,243
+0.04(+0.77%)
Mar 05, 2021
5.080
5.220
4.970
5.210
165,700
+0.19(+3.78%)
Mar 04, 2021
5.190
5.250
4.910
5.020
236,125
-0.38(-7.04%)
Mar 03, 2021
5.340
5.440
5.290
5.400
151,805
+0.13(+2.47%)
Mar 02, 2021
5.430
5.430
5.270
5.270
112,400
-0.19(-3.48%)
Mar 01, 2021
5.360
5.570
5.360
5.460
85,109
+0.11(+2.06%)
Feb 26, 2021
5.320
5.480
5.250
5.350
101,900
-0.01(-0.19%)
Feb 25, 2021
5.520
5.545
5.349
5.360
90,095
-0.20(-3.60%)
Feb 24, 2021
5.530
5.570
5.430
5.560
138,760
+0.12(+2.21%)
Feb 23, 2021
5.530
5.600
5.380
5.440
237,783
-0.26(-4.56%)
Feb 22, 2021
5.600
5.850
5.590
5.700
208,233
+0.07(+1.24%)
Feb 19, 2021
5.600
5.720
5.600
5.630
149,800
+0.03(+0.54%)
Feb 18, 2021
5.700
5.710
5.580
5.600
140,519
-0.21(-3.61%)
Feb 17, 2021
5.790
5.860
5.760
5.810
159,766
-0.10(-1.69%)
Feb 16, 2021
5.980
6.010
5.750
5.910
306,600
+0.04(+0.68%)
Feb 12, 2021
5.720
5.940
5.700
5.870
217,600
-0.03(-0.51%)
Feb 11, 2021
5.870
5.910
5.720
5.900
258,367
-0.04(-0.67%)
Feb 10, 2021
5.910
5.970
5.750
5.940
251,812
+0.09(+1.54%)
Feb 09, 2021
5.800
5.950
5.780
5.850
171,476
-0.13(-2.17%)
Feb 08, 2021
5.910
5.980
5.860
5.980
258,545
+0.05(+0.84%)
Feb 05, 2021
5.740
5.950
5.700
5.930
346,200
+0.18(+3.13%)
Feb 04, 2021
5.540
5.810
5.540
5.750
242,614
+0.07(+1.23%)
Feb 03, 2021
5.530
5.680
5.460
5.680
124,274
+0.11(+1.97%)
Feb 02, 2021
5.420
5.600
5.340
5.570
214,152
+0.06(+1.09%)
Feb 01, 2021
5.580
5.630
5.390
5.510
416,454
+0.37(+7.20%)
Jan 29, 2021
5.293
5.300
5.050
5.140
316,300
-0.17(-3.20%)
Jan 28, 2021
5.370
5.430
5.230
5.310
710,661
-0.02(-0.38%)
Jan 27, 2021
5.490
5.560
5.180
5.330
1,050,289
-0.41(-7.14%)
Jan 26, 2021
5.800
5.970
5.740
5.740
412,977
+0.17(+3.05%)
Jan 25, 2021
5.790
5.860
5.460
5.570
766,688
-0.36(-6.07%)
Jan 22, 2021
6.110
6.110
5.900
5.930
834,600
-0.55(-8.49%)
Jan 21, 2021
6.520
6.670
6.390
6.480
679,303
-0.03(-0.46%)
Jan 20, 2021
6.490
6.940
6.420
6.510
1,470,829
-0.06(-0.91%)
Jan 19, 2021
7.370
7.380
6.120
6.570
4,746,109
+0.91(+16.08%)
Jan 15, 2021
5.320
5.900
4.980
5.660
17,181,800
+1.92(+51.34%)
Jan 14, 2021
3.730
3.800
3.690
3.740
423,529
+0.01(+0.27%)
Jan 13, 2021
3.770
3.820
3.660
3.730
315,627
+0.03(+0.81%)
Jan 12, 2021
3.640
3.750
3.631
3.700
197,616
-0.08(-2.12%)
Jan 11, 2021
3.750
3.960
3.670
3.780
743,854
-0.13(-3.32%)
Jan 08, 2021
3.420
3.910
3.390
3.910
1,314,700
+0.34(+9.52%)
Jan 07, 2021
3.250
3.680
3.235
3.570
1,471,578
-0.05(-1.38%)
Jan 06, 2021
3.310
3.650
3.230
3.620
3,165,156
+0.78(+27.46%)
Jan 05, 2021
2.880
2.910
2.800
2.840
170,224
+0.09(+3.27%)
Jan 04, 2021
2.780
2.790
2.673
2.750
263,282
+0.13(+4.96%)
Dec 31, 2020
2.620
2.620
2.620
1,447,087
-0.14(-5.07%)
Dec 30, 2020
2.550
2.840
2.530
2.760
1,447,087
+0.26(+10.40%)
Dec 29, 2020
2.610
2.610
2.450
2.500
729,458
-0.04(-1.57%)
Dec 28, 2020
2.630
2.680
2.540
2.540
240,682
-0.04(-1.55%)
Dec 24, 2020
2.590
2.610
2.560
2.580
124,400
+0.01(+0.39%)
Dec 23, 2020
2.700
2.710
2.539
2.570
457,461
-0.06(-2.28%)
Dec 22, 2020
2.760
2.780
2.610
2.630
430,872
-0.12(-4.36%)
Dec 21, 2020
2.680
2.820
2.660
2.750
523,950
-0.26(-8.64%)
Dec 18, 2020
2.840
3.030
2.805
3.010
765,400
+0.16(+5.61%)
Dec 17, 2020
2.740
2.850
2.730
2.850
400,716
+0.13(+4.78%)
Dec 16, 2020
2.680
2.770
2.670
2.720
426,651
+0.02(+0.74%)
Dec 15, 2020
2.600
2.720
2.580
2.700
680,900
+0.06(+2.27%)
Dec 14, 2020
2.630
2.745
2.550
2.640
1,345,885
-0.08(-2.94%)
Dec 11, 2020
2.700
2.760
2.650
2.720
959,400
-0.14(-4.90%)
Dec 10, 2020
2.750
2.910
2.720
2.860
624,119
-0.01(-0.35%)
Dec 09, 2020
2.900
2.900
2.820
2.870
439,212
-0.03(-1.03%)
Dec 08, 2020
2.820
2.930
2.820
2.900
782,310
+0.00(+0.00%)
Dec 07, 2020
2.730
2.950
2.690
2.900
1,149,404
+0.21(+7.81%)
Dec 04, 2020
2.580
2.750
2.570
2.690
975,500
-0.04(-1.47%)
Dec 03, 2020
2.410
2.800
2.380
2.730
1,753,341
+0.30(+12.35%)
Dec 02, 2020
2.340
2.470
2.330
2.430
163,591
-0.01(-0.41%)
Dec 01, 2020
2.430
2.470
2.400
2.440
250,321
-0.01(-0.41%)
Nov 30, 2020
2.540
2.540
2.410
2.450
604,507
-0.10(-3.92%)
Nov 27, 2020
2.650
2.660
2.490
2.550
606,500
+0.18(+7.59%)
Nov 25, 2020
2.430
2.445
2.310
2.370
378,600
-0.03(-1.25%)
Nov 24, 2020
2.470
2.530
2.390
2.400
1,049,867
-0.33(-12.09%)
Nov 23, 2020
2.250
2.860
2.230
2.730
2,184,369
+0.36(+15.19%)
Nov 20, 2020
2.280
2.374
2.280
2.370
216,800
+0.01(+0.42%)
Nov 19, 2020
2.350
2.370
2.290
2.360
158,179
+0.04(+1.72%)
Nov 18, 2020
2.440
2.440
2.300
2.320
357,059
-0.14(-5.69%)
Nov 17, 2020
2.380
2.485
2.370
2.460
388,524
-0.03(-1.20%)
Nov 16, 2020
2.470
2.520
2.410
2.490
371,562
+0.01(+0.40%)
Nov 13, 2020
2.400
2.495
2.380
2.480
405,500
+0.10(+4.20%)
Nov 12, 2020
2.410
2.440
2.320
2.380
712,495
-0.07(-2.86%)
Nov 11, 2020
2.620
2.620
2.410
2.450
1,375,506
-0.14(-5.41%)
Nov 10, 2020
2.420
2.670
2.370
2.590
2,574,150
+0.41(+18.81%)
Nov 09, 2020
2.200
2.370
2.170
2.180
1,175,611
+0.02(+0.93%)
Nov 06, 2020
2.280
2.300
2.140
2.160
806,000
-0.06(-2.70%)
Nov 05, 2020
2.360
2.440
2.170
2.220
2,636,291
+0.15(+7.25%)
Nov 04, 2020
1.990
2.090
1.950
2.070
1,819,884
+0.01(+0.49%)
Nov 03, 2020
1.860
2.130
1.790
2.060
8,499,279
+0.30(+17.05%)
Nov 02, 2020
2.530
2.610
1.760
1.760
74,558,448
+0.33(+23.08%)
Oct 30, 2020
1.450
1.450
1.370
1.430
136,500
+0.03(+2.14%)
Oct 29, 2020
1.400
1.420
1.350
1.400
269,565
+0.02(+1.45%)
Oct 28, 2020
1.410
1.410
1.380
1.380
416,575
-0.07(-4.83%)
Oct 27, 2020
1.490
1.520
1.450
1.450
563,459
-0.08(-5.23%)
Oct 26, 2020
1.520
1.560
1.490
1.530
348,388
+0.00(+0.00%)
Oct 23, 2020
1.560
1.560
1.530
1.530
175,100
+0.02(+1.32%)
Oct 22, 2020
1.540
1.550
1.510
1.510
422,149
-0.01(-0.66%)
Oct 21, 2020
1.590
1.590
1.520
1.520
301,421
-0.06(-3.80%)
Oct 20, 2020
1.640
1.640
1.570
1.580
697,479
-0.03(-1.86%)
Oct 19, 2020
1.670
1.700
1.610
1.610
102,525
-0.06(-3.59%)
Oct 16, 2020
1.650
1.690
1.650
1.670
39,000
+0.00(+0.00%)
Oct 15, 2020
1.640
1.690
1.620
1.670
134,788
+0.01(+0.60%)
Oct 14, 2020
1.700
1.740
1.660
1.660
106,544
-0.03(-1.78%)
Oct 13, 2020
1.700
1.788
1.690
1.690
277,285
-0.06(-3.43%)
Oct 12, 2020
1.750
1.830
1.750
1.750
147,245
-0.04(-2.23%)
Oct 09, 2020
1.740
1.830
1.740
1.790
126,400
+0.07(+4.07%)
Oct 08, 2020
1.750
1.790
1.720
1.720
165,698
-0.05(-2.82%)
Oct 07, 2020
1.770
1.810
1.750
1.770
204,121
+0.00(+0.00%)
Oct 06, 2020
1.800
1.830
1.760
1.770
439,416
+0.12(+7.27%)
Oct 05, 2020
1.680
1.710
1.650
1.650
209,236
-0.05(-2.94%)
Oct 02, 2020
1.680
1.710
1.660
1.700
136,000
-0.01(-0.58%)
Oct 01, 2020
1.720
1.760
1.700
1.710
343,660
-0.02(-1.16%)
Sep 30, 2020
1.770
1.799
1.730
1.730
343,649
+0.02(+1.17%)
Sep 29, 2020
1.750
1.750
1.700
1.710
224,722
-0.03(-1.72%)
Sep 28, 2020
1.740
1.770
1.700
1.740
969,110
+0.14(+8.75%)
Sep 25, 2020
1.630
1.660
1.590
1.600
1,062,600
+0.02(+1.27%)
Sep 24, 2020
1.620
1.630
1.570
1.580
1,187,487
-0.05(-3.07%)
Sep 23, 2020
1.830
1.840
1.620
1.630
841,805
-0.15(-8.43%)
Sep 22, 2020
1.810
1.820
1.740
1.780
333,826
-0.10(-5.32%)
Sep 21, 2020
1.830
1.910
1.790
1.880
336,921
-0.07(-3.59%)
Sep 18, 2020
1.960
2.020
1.910
1.950
660,500
-0.03(-1.52%)
Sep 17, 2020
1.960
2.000
1.920
1.980
356,297
-0.02(-1.00%)
Sep 16, 2020
1.960
2.040
1.960
2.000
437,031
+0.04(+2.04%)
Sep 15, 2020
2.000
2.100
1.960
1.960
1,390,048
+0.00(+0.00%)
Sep 14, 2020
2.000
2.000
1.960
1.960
237,277
-0.02(-1.01%)
Sep 11, 2020
1.960
2.000
1.930
1.980
665,900
+0.07(+3.66%)
Sep 10, 2020
1.990
2.000
1.910
1.910
290,518
-0.05(-2.55%)
Sep 09, 2020
1.950
2.000
1.950
1.960
243,928
+0.05(+2.62%)
Sep 08, 2020
1.990
2.000
1.910
1.910
431,034
-0.09(-4.50%)
Sep 04, 2020
2.050
2.070
1.896
2.000
878,400
-0.06(-2.91%)
Sep 03, 2020
2.100
2.110
2.020
2.060
939,246
-0.01(-0.48%)
Sep 02, 2020
2.070
2.130
2.070
2.070
555,716
+0.02(+0.98%)
Sep 01, 2020
2.150
2.180
2.040
2.050
824,256
-0.11(-5.09%)
Aug 31, 2020
2.200
2.210
2.130
2.160
2,095,101
+0.09(+4.35%)
Aug 28, 2020
2.120
2.120
2.050
2.070
478,000
-0.02(-0.96%)
Aug 27, 2020
2.170
2.170
2.090
2.090
147,435
-0.02(-0.95%)
Aug 26, 2020
2.140
2.160
2.110
2.110
228,017
-0.04(-1.86%)
Aug 25, 2020
2.160
2.180
2.140
2.150
289,817
-0.01(-0.46%)
Aug 24, 2020
2.200
2.220
2.135
2.160
683,477
+0.08(+3.85%)
Aug 21, 2020
2.180
2.200
2.080
2.080
741,000
-0.12(-5.45%)
Aug 20, 2020
2.270
2.270
2.160
2.200
326,948
-0.07(-3.08%)
Aug 19, 2020
2.310
2.340
2.270
2.270
185,833
-0.05(-2.16%)
Aug 18, 2020
2.430
2.430
2.320
2.320
399,760
+0.00(+0.00%)
Aug 17, 2020
2.350
2.390
2.320
2.320
440,655
-0.02(-0.85%)
Aug 14, 2020
2.360
2.380
2.310
2.340
313,100
-0.02(-0.85%)
Aug 13, 2020
2.370
2.410
2.350
2.360
510,445
+0.06(+2.61%)
Aug 12, 2020
2.360
2.360
2.300
2.300
412,210
+0.00(+0.00%)
Aug 11, 2020
2.430
2.430
2.300
2.300
626,674
-0.03(-1.29%)
Aug 10, 2020
2.330
2.370
2.320
2.330
533,619
+0.07(+3.10%)
Aug 07, 2020
2.370
2.370
2.250
2.260
1,160,400
-0.06(-2.59%)
Aug 06, 2020
2.460
2.470
2.320
2.320
1,108,135
-0.16(-6.45%)
Aug 05, 2020
2.490
2.500
2.450
2.480
2,235,421
+0.14(+5.98%)
Aug 04, 2020
2.580
2.600
2.320
2.340
6,208,829
-1.76(-42.93%)
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.