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
Enlivex Therapeutics Ltd
(NQ:
ENLV
)
1.480
+0.060 (+4.23%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 21, 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 (%)
Apr 28, 2023
2.900
2.900
2.818
2.840
8,123
-0.05(-1.73%)
Apr 27, 2023
2.980
2.980
2.860
2.890
17,873
-0.10(-3.34%)
Apr 26, 2023
2.830
2.990
2.804
2.990
27,427
+0.20(+7.17%)
Apr 25, 2023
2.893
2.893
2.770
2.790
13,559
-0.05(-1.76%)
Apr 24, 2023
2.910
2.950
2.700
2.840
25,373
-0.12(-4.05%)
Apr 21, 2023
2.965
2.990
2.920
2.960
8,923
+0.02(+0.68%)
Apr 20, 2023
2.920
3.030
2.900
2.940
29,881
+0.02(+0.68%)
Apr 19, 2023
2.980
3.050
2.901
2.920
37,555
+0.02(+0.69%)
Apr 18, 2023
2.850
2.950
2.823
2.900
24,863
+0.02(+0.52%)
Apr 17, 2023
2.900
2.930
2.813
2.885
96,273
-0.03(-0.86%)
Apr 14, 2023
2.970
2.989
2.895
2.910
27,600
-0.06(-2.02%)
Apr 13, 2023
2.950
3.066
2.930
2.970
19,585
+0.08(+2.77%)
Apr 12, 2023
2.820
3.200
2.800
2.890
95,944
+0.09(+3.21%)
Apr 11, 2023
3.000
3.000
2.795
2.800
88,645
-0.25(-8.20%)
Apr 10, 2023
3.150
3.190
2.980
3.050
181,397
+0.19(+6.64%)
Apr 06, 2023
2.670
2.870
2.560
2.860
46,959
+0.24(+9.16%)
Apr 05, 2023
2.750
2.770
2.620
2.620
126,296
+0.11(+4.38%)
Apr 04, 2023
3.630
3.630
2.510
2.510
421,549
-1.20(-32.35%)
Apr 03, 2023
3.700
3.800
3.620
3.710
27,597
+0.07(+1.93%)
Mar 31, 2023
3.500
3.693
3.360
3.640
26,718
+0.14(+4.00%)
Mar 30, 2023
3.430
3.535
3.430
3.500
15,430
+0.09(+2.64%)
Mar 29, 2023
3.450
3.540
3.400
3.410
44,213
-0.04(-1.16%)
Mar 28, 2023
3.530
3.590
3.440
3.450
20,681
-0.08(-2.27%)
Mar 27, 2023
3.580
3.580
3.530
3.530
3,515
-0.04(-1.12%)
Mar 24, 2023
3.750
3.775
3.530
3.570
28,122
-0.09(-2.46%)
Mar 23, 2023
3.600
3.690
3.600
3.660
12,497
+0.03(+0.83%)
Mar 22, 2023
3.700
3.720
3.620
3.630
5,513
+0.00(+0.00%)
Mar 21, 2023
3.660
3.660
3.540
3.630
13,941
-0.03(-0.82%)
Mar 20, 2023
3.500
3.750
3.500
3.660
23,490
+0.10(+2.81%)
Mar 17, 2023
3.650
3.650
3.500
3.560
11,171
+0.01(+0.28%)
Mar 16, 2023
3.490
3.650
3.420
3.550
16,940
-0.04(-1.11%)
Mar 15, 2023
3.590
3.590
3.520
3.590
9,839
+0.04(+1.13%)
Mar 14, 2023
3.640
3.690
3.550
3.550
17,598
-0.04(-1.11%)
Mar 13, 2023
3.620
3.620
3.520
3.590
18,693
-0.04(-1.10%)
Mar 10, 2023
3.719
3.768
3.630
3.630
33,950
-0.13(-3.46%)
Mar 09, 2023
3.878
3.878
3.760
3.760
9,554
-0.07(-1.83%)
Mar 08, 2023
3.875
3.990
3.825
3.830
26,434
-0.03(-0.79%)
Mar 07, 2023
3.860
3.960
3.850
3.861
7,652
-0.03(-0.76%)
Mar 06, 2023
3.880
3.940
3.820
3.890
18,217
-0.05(-1.27%)
Mar 03, 2023
3.900
4.000
3.900
3.940
18,859
+0.02(+0.51%)
Mar 02, 2023
3.810
3.960
3.800
3.920
16,638
-0.03(-0.76%)
Mar 01, 2023
3.910
4.000
3.900
3.950
18,749
-0.05(-1.25%)
Feb 28, 2023
3.870
4.030
3.870
4.000
11,690
+0.13(+3.49%)
Feb 27, 2023
3.790
3.910
3.780
3.865
29,807
+0.03(+0.65%)
Feb 24, 2023
3.810
4.000
3.800
3.840
20,068
-0.06(-1.54%)
Feb 23, 2023
3.930
3.930
3.840
3.900
23,444
+0.04(+1.10%)
Feb 22, 2023
3.820
3.919
3.820
3.858
14,278
+0.01(+0.20%)
Feb 21, 2023
3.950
3.980
3.840
3.850
28,253
-0.25(-6.10%)
Feb 17, 2023
4.100
4.130
4.064
4.100
8,132
-0.01(-0.24%)
Feb 16, 2023
4.070
4.268
3.976
4.110
27,580
-0.06(-1.40%)
Feb 15, 2023
4.070
4.170
4.070
4.168
21,264
+0.09(+2.16%)
Feb 14, 2023
4.230
4.240
4.060
4.080
34,807
-0.22(-5.12%)
Feb 13, 2023
4.350
4.350
4.160
4.300
17,774
-0.05(-1.15%)
Feb 10, 2023
4.260
4.350
4.260
4.350
15,504
-0.05(-1.14%)
Feb 09, 2023
4.600
4.600
4.400
4.400
34,378
-0.12(-2.65%)
Feb 08, 2023
4.550
4.650
4.460
4.520
63,520
-0.03(-0.66%)
Feb 07, 2023
4.490
4.550
4.430
4.550
39,749
+0.07(+1.56%)
Feb 06, 2023
4.430
4.500
4.360
4.480
35,542
+0.08(+1.82%)
Feb 03, 2023
4.450
4.476
4.360
4.400
21,410
+0.04(+0.92%)
Feb 02, 2023
4.380
4.430
4.300
4.360
50,214
-0.01(-0.20%)
Feb 01, 2023
4.300
4.380
4.300
4.369
21,874
-0.01(-0.25%)
Jan 31, 2023
4.380
4.470
4.320
4.380
25,245
-0.05(-1.13%)
Jan 30, 2023
4.290
4.440
4.280
4.430
38,348
+0.01(+0.23%)
Jan 27, 2023
4.390
4.440
4.260
4.420
4,992
+0.13(+3.03%)
Jan 26, 2023
4.300
4.397
4.270
4.290
13,468
-0.15(-3.38%)
Jan 25, 2023
4.370
4.500
4.140
4.440
135,957
+0.14(+3.26%)
Jan 24, 2023
4.260
4.300
4.240
4.300
18,423
+0.10(+2.38%)
Jan 23, 2023
4.110
4.280
4.090
4.200
35,577
+0.05(+1.20%)
Jan 20, 2023
4.070
4.208
4.070
4.150
14,487
+0.12(+2.98%)
Jan 19, 2023
4.190
4.196
4.010
4.030
20,514
-0.26(-6.06%)
Jan 18, 2023
4.330
4.390
4.250
4.290
25,626
+0.01(+0.23%)
Jan 17, 2023
4.230
4.410
4.230
4.280
23,148
-0.09(-2.04%)
Jan 13, 2023
4.330
4.400
4.230
4.369
24,258
+0.06(+1.37%)
Jan 12, 2023
4.100
4.350
4.090
4.310
51,657
-0.04(-0.92%)
Jan 11, 2023
4.340
4.367
4.230
4.350
22,768
+0.06(+1.43%)
Jan 10, 2023
4.226
4.340
4.226
4.289
14,978
+0.06(+1.39%)
Jan 09, 2023
4.250
4.450
4.118
4.230
48,851
-0.02(-0.47%)
Jan 06, 2023
4.140
4.310
4.100
4.250
22,012
+0.10(+2.41%)
Jan 05, 2023
4.150
4.160
4.040
4.150
19,377
+0.06(+1.47%)
Jan 04, 2023
4.170
4.170
4.090
4.090
18,254
-0.01(-0.24%)
Jan 03, 2023
4.020
4.170
4.020
4.100
32,708
+0.16(+4.13%)
Dec 30, 2022
3.960
3.980
3.800
3.938
72,908
-0.12(-3.02%)
Dec 29, 2022
3.750
4.290
3.750
4.060
74,497
+0.32(+8.56%)
Dec 28, 2022
3.790
3.851
3.620
3.740
75,967
-0.07(-1.97%)
Dec 27, 2022
3.850
3.900
3.780
3.815
33,561
-0.08(-1.93%)
Dec 23, 2022
4.000
4.000
3.820
3.890
23,468
-0.13(-3.23%)
Dec 22, 2022
4.130
4.135
3.905
4.020
24,451
-0.23(-5.41%)
Dec 21, 2022
3.990
4.260
3.990
4.250
17,476
+0.17(+4.17%)
Dec 20, 2022
3.900
4.200
3.900
4.080
24,164
+0.23(+5.97%)
Dec 19, 2022
3.939
3.968
3.810
3.850
22,907
-0.14(-3.51%)
Dec 16, 2022
4.060
4.340
3.932
3.990
18,700
-0.06(-1.48%)
Dec 15, 2022
4.160
4.170
3.980
4.050
55,988
-0.09(-2.17%)
Dec 14, 2022
4.270
4.270
4.140
4.140
17,480
-0.10(-2.36%)
Dec 13, 2022
4.170
4.304
4.068
4.240
18,342
+0.08(+1.92%)
Dec 12, 2022
4.280
4.305
4.160
4.160
19,754
-0.15(-3.48%)
Dec 09, 2022
4.360
4.410
4.310
4.310
6,199
+0.00(+0.00%)
Dec 08, 2022
4.330
4.470
4.300
4.310
26,630
-0.02(-0.46%)
Dec 07, 2022
4.210
4.620
4.210
4.330
47,930
+0.05(+1.29%)
Dec 06, 2022
4.370
4.400
4.200
4.275
27,741
-0.12(-2.84%)
Dec 05, 2022
4.460
4.540
4.380
4.400
6,905
-0.06(-1.35%)
Dec 02, 2022
4.500
4.500
4.450
4.460
14,881
+0.02(+0.45%)
Dec 01, 2022
4.420
4.680
4.400
4.440
22,767
-0.14(-3.14%)
Nov 30, 2022
4.420
4.660
4.420
4.584
44,392
+0.08(+1.86%)
Nov 29, 2022
4.600
4.630
4.390
4.500
38,204
-0.14(-3.02%)
Nov 28, 2022
4.700
4.850
4.520
4.640
36,447
-0.02(-0.43%)
Nov 25, 2022
4.560
4.660
4.560
4.660
3,304
-0.02(-0.43%)
Nov 23, 2022
4.650
4.680
4.590
4.680
3,856
+0.01(+0.21%)
Nov 22, 2022
4.650
4.801
4.560
4.670
8,905
+0.04(+0.86%)
Nov 21, 2022
4.650
4.700
4.520
4.630
21,154
-0.17(-3.54%)
Nov 18, 2022
4.797
4.820
4.710
4.800
18,414
-0.00(-0.00%)
Nov 17, 2022
4.830
4.860
4.720
4.800
37,613
+0.03(+0.53%)
Nov 16, 2022
4.790
4.820
4.750
4.775
16,623
-0.04(-0.73%)
Nov 15, 2022
4.600
4.920
4.600
4.810
77,993
+0.28(+6.18%)
Nov 14, 2022
4.500
4.600
4.450
4.530
17,115
-0.07(-1.52%)
Nov 11, 2022
4.580
4.900
4.530
4.600
59,053
+0.02(+0.48%)
Nov 10, 2022
4.260
4.578
4.220
4.578
41,426
+0.40(+9.52%)
Nov 09, 2022
4.140
4.277
4.130
4.180
23,522
-0.03(-0.71%)
Nov 08, 2022
4.150
4.220
4.060
4.210
18,065
+0.06(+1.44%)
Nov 07, 2022
4.193
4.280
4.140
4.150
8,244
-0.15(-3.49%)
Nov 04, 2022
4.300
4.350
4.216
4.300
5,475
+0.02(+0.47%)
Nov 03, 2022
4.170
4.350
4.155
4.280
14,039
+0.02(+0.47%)
Nov 02, 2022
4.230
4.330
4.120
4.260
35,545
-0.02(-0.49%)
Nov 01, 2022
4.370
4.375
4.250
4.281
8,692
-0.01(-0.21%)
Oct 31, 2022
4.120
4.410
4.120
4.290
8,138
-0.03(-0.58%)
Oct 28, 2022
4.100
4.320
4.090
4.315
37,327
+0.17(+3.98%)
Oct 27, 2022
4.120
4.190
4.090
4.150
16,155
-0.02(-0.60%)
Oct 26, 2022
4.190
4.245
4.160
4.175
6,684
+0.04(+1.09%)
Oct 25, 2022
4.080
4.310
4.080
4.130
25,034
-0.05(-1.20%)
Oct 24, 2022
4.190
4.250
4.020
4.180
20,845
-0.17(-3.85%)
Oct 21, 2022
4.230
4.380
4.100
4.347
9,555
+0.12(+2.77%)
Oct 20, 2022
4.190
4.273
4.050
4.230
13,283
-0.01(-0.17%)
Oct 19, 2022
4.240
4.340
4.180
4.237
11,694
-0.12(-2.81%)
Oct 18, 2022
4.370
4.450
4.260
4.360
13,182
+0.00(+0.00%)
Oct 17, 2022
4.220
4.360
4.220
4.360
8,890
+0.19(+4.56%)
Oct 14, 2022
4.260
4.365
4.170
4.170
5,526
-0.12(-2.80%)
Oct 13, 2022
4.030
4.290
3.930
4.290
7,781
+0.16(+3.87%)
Oct 12, 2022
4.060
4.230
3.990
4.130
15,498
+0.02(+0.49%)
Oct 11, 2022
4.150
4.240
4.030
4.110
12,364
-0.11(-2.61%)
Oct 10, 2022
4.290
4.301
4.160
4.220
14,536
-0.04(-0.94%)
Oct 07, 2022
4.350
4.400
4.220
4.260
6,475
-0.20(-4.48%)
Oct 06, 2022
4.300
4.530
4.300
4.460
10,666
+0.16(+3.72%)
Oct 05, 2022
4.490
4.490
4.260
4.300
8,392
-0.09(-2.05%)
Oct 04, 2022
4.250
4.455
4.250
4.390
11,796
+0.19(+4.52%)
Oct 03, 2022
4.180
4.430
4.180
4.200
12,359
-0.05(-1.18%)
Sep 30, 2022
4.360
4.420
4.190
4.250
6,698
+0.11(+2.66%)
Sep 29, 2022
4.200
4.217
4.110
4.140
10,102
-0.08(-1.90%)
Sep 28, 2022
4.200
4.380
4.155
4.220
34,020
-0.04(-0.94%)
Sep 27, 2022
4.350
4.390
4.190
4.260
19,512
-0.11(-2.52%)
Sep 26, 2022
4.120
4.880
4.120
4.370
37,258
+0.26(+6.33%)
Sep 23, 2022
4.270
4.508
4.110
4.110
38,551
-0.35(-7.85%)
Sep 22, 2022
4.510
4.600
4.300
4.460
61,674
-0.06(-1.33%)
Sep 21, 2022
4.650
4.730
4.510
4.520
18,092
-0.10(-2.16%)
Sep 20, 2022
4.590
4.887
4.590
4.620
38,491
-0.08(-1.70%)
Sep 19, 2022
4.860
4.860
4.510
4.700
47,361
-0.12(-2.49%)
Sep 16, 2022
5.440
5.440
4.800
4.820
65,279
-0.43(-8.19%)
Sep 15, 2022
5.070
5.330
5.070
5.250
41,192
+0.08(+1.55%)
Sep 14, 2022
5.020
5.240
4.980
5.170
25,636
+0.10(+1.97%)
Sep 13, 2022
5.160
5.250
4.910
5.070
49,178
-0.20(-3.80%)
Sep 12, 2022
5.120
5.300
5.000
5.270
37,871
+0.37(+7.55%)
Sep 09, 2022
5.018
5.020
4.811
4.900
21,257
+0.02(+0.41%)
Sep 08, 2022
4.820
5.020
4.790
4.880
60,207
-0.26(-5.06%)
Sep 07, 2022
4.930
5.230
4.930
5.140
19,708
+0.14(+2.80%)
Sep 06, 2022
5.390
5.390
4.900
5.000
41,097
-0.16(-3.10%)
Sep 02, 2022
5.150
5.210
5.150
5.160
6,094
-0.01(-0.19%)
Sep 01, 2022
5.100
5.240
5.062
5.170
18,458
-0.08(-1.52%)
Aug 31, 2022
5.240
5.370
5.140
5.250
24,550
-0.04(-0.76%)
Aug 30, 2022
5.580
5.580
5.220
5.290
12,620
-0.21(-3.82%)
Aug 29, 2022
5.510
5.820
5.410
5.500
64,525
-0.23(-4.01%)
Aug 26, 2022
5.950
5.950
5.650
5.730
23,803
+0.03(+0.53%)
Aug 25, 2022
5.800
5.940
5.620
5.700
67,634
-0.17(-2.90%)
Aug 24, 2022
5.280
6.150
5.100
5.870
169,007
+0.59(+11.17%)
Aug 23, 2022
5.230
5.330
5.160
5.280
23,843
-0.01(-0.19%)
Aug 22, 2022
4.770
5.450
4.770
5.290
84,482
+0.17(+3.32%)
Aug 19, 2022
5.010
5.140
4.840
5.120
16,188
+0.11(+2.20%)
Aug 18, 2022
5.200
5.200
5.010
5.010
20,777
-0.17(-3.28%)
Aug 17, 2022
5.250
5.265
4.990
5.180
34,765
+0.03(+0.58%)
Aug 16, 2022
5.190
5.240
5.060
5.150
22,676
-0.07(-1.34%)
Aug 15, 2022
4.990
5.350
4.920
5.220
76,816
+0.13(+2.55%)
Aug 12, 2022
5.090
5.135
4.930
5.090
29,399
+0.02(+0.39%)
Aug 11, 2022
4.870
5.100
4.870
5.070
14,915
+0.20(+4.11%)
Aug 10, 2022
4.860
4.990
4.800
4.870
42,660
+0.14(+2.96%)
Aug 09, 2022
4.970
5.100
4.690
4.730
39,467
-0.38(-7.44%)
Aug 08, 2022
5.210
5.210
5.010
5.110
27,475
-0.05(-0.97%)
Aug 05, 2022
5.120
5.330
5.040
5.160
53,613
+0.09(+1.78%)
Aug 04, 2022
4.780
5.080
4.610
5.070
43,499
+0.31(+6.51%)
Aug 03, 2022
4.520
4.843
4.520
4.760
50,048
+0.29(+6.49%)
Aug 02, 2022
4.350
4.470
4.223
4.470
28,953
+0.22(+5.18%)
Aug 01, 2022
4.250
4.580
4.240
4.250
122,754
+0.00(+0.00%)
Jul 29, 2022
4.370
4.560
4.200
4.250
72,161
-0.17(-3.74%)
Jul 28, 2022
4.510
4.610
4.360
4.415
53,774
-0.09(-2.11%)
Jul 27, 2022
4.220
5.090
4.220
4.510
149,081
+0.37(+8.94%)
Jul 26, 2022
4.190
4.190
4.030
4.140
35,389
-0.01(-0.24%)
Jul 25, 2022
4.380
4.380
4.100
4.150
45,266
-0.08(-1.89%)
Jul 22, 2022
4.310
4.460
4.150
4.230
66,315
-0.01(-0.24%)
Jul 21, 2022
4.520
4.575
4.210
4.240
221,745
-0.31(-6.81%)
Jul 20, 2022
4.700
4.890
4.520
4.550
58,554
-0.23(-4.81%)
Jul 19, 2022
4.710
5.200
4.710
4.780
24,924
+0.07(+1.49%)
Jul 18, 2022
4.810
4.940
4.700
4.710
22,192
-0.20(-4.07%)
Jul 15, 2022
5.000
5.160
4.800
4.910
27,946
-0.09(-1.80%)
Jul 14, 2022
5.050
5.150
4.970
5.000
38,124
-0.18(-3.47%)
Jul 13, 2022
5.080
5.300
5.080
5.180
15,362
-0.08(-1.56%)
Jul 12, 2022
5.150
5.262
5.134
5.262
22,552
+0.06(+1.20%)
Jul 11, 2022
5.280
5.520
5.000
5.200
79,179
-0.40(-7.14%)
Jul 08, 2022
5.320
5.680
5.320
5.600
60,562
+0.25(+4.67%)
Jul 07, 2022
4.810
5.400
4.810
5.350
108,925
+0.70(+15.05%)
Jul 06, 2022
4.550
4.930
4.471
4.650
37,081
+0.09(+1.97%)
Jul 05, 2022
4.320
4.600
4.280
4.560
25,419
+0.10(+2.24%)
Jul 01, 2022
4.580
4.670
4.410
4.460
14,055
-0.06(-1.33%)
Jun 30, 2022
4.570
4.570
4.400
4.520
21,719
-0.19(-4.03%)
Jun 29, 2022
4.680
4.930
4.580
4.710
24,211
-0.04(-0.84%)
Jun 28, 2022
4.720
4.870
4.690
4.750
45,544
-0.10(-2.06%)
Jun 27, 2022
4.510
4.970
4.410
4.850
39,222
+0.21(+4.53%)
Jun 24, 2022
4.450
4.662
4.450
4.640
34,859
+0.26(+5.96%)
Jun 23, 2022
4.210
4.393
4.150
4.379
13,664
+0.18(+4.26%)
Jun 22, 2022
4.050
4.300
4.050
4.200
17,912
+0.07(+1.57%)
Jun 21, 2022
3.950
4.230
3.950
4.135
23,366
+0.14(+3.63%)
Jun 17, 2022
3.990
4.180
3.921
3.990
35,092
+0.00(+0.00%)
Jun 16, 2022
3.990
4.180
3.900
3.990
33,041
-0.08(-1.97%)
Jun 15, 2022
3.870
4.190
3.870
4.070
20,880
+0.10(+2.52%)
Jun 14, 2022
3.930
4.050
3.870
3.970
21,341
+0.11(+2.85%)
Jun 13, 2022
3.990
3.990
3.840
3.860
47,188
-0.40(-9.28%)
Jun 10, 2022
4.480
4.640
4.200
4.255
43,337
-0.23(-5.02%)
Jun 09, 2022
4.490
4.575
4.325
4.480
27,154
-0.02(-0.44%)
Jun 08, 2022
4.560
4.684
4.500
4.500
68,955
-0.19(-4.05%)
Jun 07, 2022
4.860
4.900
4.530
4.690
85,032
-0.44(-8.58%)
Jun 06, 2022
5.150
5.240
4.971
5.130
53,837
-0.03(-0.58%)
Jun 03, 2022
5.100
5.390
5.010
5.160
45,863
+0.03(+0.58%)
Jun 02, 2022
4.810
5.450
4.710
5.130
82,316
+0.28(+5.77%)
Jun 01, 2022
4.840
4.850
4.600
4.850
34,086
-0.16(-3.19%)
May 31, 2022
4.720
5.190
4.710
5.010
108,558
+0.29(+6.14%)
May 27, 2022
4.410
4.770
4.370
4.720
49,907
+0.37(+8.51%)
May 26, 2022
4.200
4.470
4.160
4.350
28,424
+0.09(+2.11%)
May 25, 2022
4.090
4.260
4.090
4.260
10,746
+0.12(+2.90%)
May 24, 2022
4.250
4.250
4.100
4.140
50,641
-0.18(-4.17%)
May 23, 2022
3.910
4.420
3.910
4.320
69,957
+0.29(+7.20%)
May 20, 2022
4.089
4.100
3.920
4.030
35,792
-0.04(-0.98%)
May 19, 2022
3.890
4.100
3.890
4.070
17,007
+0.11(+2.78%)
May 18, 2022
3.920
4.100
3.770
3.960
32,250
-0.07(-1.74%)
May 17, 2022
4.050
4.170
3.900
4.030
48,073
+0.05(+1.26%)
May 16, 2022
4.190
4.370
3.860
3.980
67,788
-0.30(-7.01%)
May 13, 2022
4.000
4.280
3.960
4.280
90,401
+0.21(+5.16%)
May 12, 2022
4.050
4.125
3.910
4.070
46,947
-0.09(-2.16%)
May 11, 2022
4.310
4.450
4.050
4.160
68,551
-0.09(-2.12%)
May 10, 2022
4.200
4.270
3.790
4.250
104,424
+0.11(+2.66%)
May 09, 2022
4.390
4.460
4.050
4.140
162,311
-0.14(-3.27%)
May 06, 2022
3.820
4.280
3.820
4.280
173,149
+0.47(+12.34%)
May 05, 2022
4.070
4.260
3.650
3.810
210,916
-0.37(-8.85%)
May 04, 2022
4.530
4.600
4.030
4.180
284,366
-0.41(-8.93%)
May 03, 2022
5.300
5.400
4.560
4.590
327,747
-0.75(-14.04%)
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.