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
Evoke Pharma
(NQ:
EVOK
)
0.4700
UNCHANGED
Streaming Delayed Price
Updated: 3:43 PM EDT, May 8, 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 30, 2024
0.4620
0.4648
0.4150
0.4500
20,260
+0.01(+2.27%)
Apr 29, 2024
0.4800
0.4800
0.4400
0.4400
41,473
-0.02(-3.93%)
Apr 26, 2024
0.4610
0.4800
0.4370
0.4580
8,747
+0.02(+5.05%)
Apr 25, 2024
0.4325
0.4490
0.4320
0.4360
15,641
-0.01(-2.57%)
Apr 24, 2024
0.4345
0.4500
0.4310
0.4475
9,013
+0.00(+0.90%)
Apr 23, 2024
0.4600
0.4800
0.4410
0.4435
4,804
-0.01(-2.53%)
Apr 22, 2024
0.4970
0.5499
0.4550
0.4550
11,182
-0.01(-2.88%)
Apr 19, 2024
0.4980
0.5030
0.4685
0.4685
1,943
-0.01(-2.15%)
Apr 18, 2024
0.5490
0.5699
0.4788
0.4788
21,941
-0.07(-12.79%)
Apr 17, 2024
0.4900
0.5500
0.4350
0.5490
20,067
+0.08(+16.81%)
Apr 16, 2024
0.4650
0.4800
0.4159
0.4700
25,436
-0.01(-1.09%)
Apr 15, 2024
0.5210
0.5470
0.4710
0.4752
26,133
-0.03(-6.82%)
Apr 12, 2024
0.5400
0.5400
0.5000
0.5100
32,588
-0.03(-5.57%)
Apr 11, 2024
0.5900
0.6152
0.5120
0.5401
44,919
-0.04(-6.48%)
Apr 10, 2024
0.5502
0.5900
0.5502
0.5775
10,891
+0.05(+8.96%)
Apr 09, 2024
0.5610
0.5985
0.5200
0.5300
43,721
-0.03(-5.36%)
Apr 08, 2024
0.6000
0.6000
0.5600
0.5600
10,907
-0.03(-4.32%)
Apr 05, 2024
0.5826
0.5999
0.5605
0.5853
17,477
-0.02(-3.29%)
Apr 04, 2024
0.5800
0.6100
0.5700
0.6052
27,572
-0.01(-2.39%)
Apr 03, 2024
0.6010
0.6450
0.5800
0.6200
20,368
+0.01(+1.17%)
Apr 02, 2024
0.5844
0.6500
0.5800
0.6128
21,957
+0.02(+3.86%)
Apr 01, 2024
0.6700
0.6750
0.5800
0.5900
49,777
-0.02(-3.28%)
Mar 28, 2024
0.5901
0.6483
0.5901
0.6100
30,344
+0.02(+3.95%)
Mar 27, 2024
0.5900
0.6400
0.5713
0.5868
17,626
-0.02(-2.96%)
Mar 26, 2024
0.5719
0.6090
0.5600
0.6047
23,859
+0.01(+2.49%)
Mar 25, 2024
0.6000
0.6300
0.5770
0.5900
13,770
-0.01(-1.99%)
Mar 22, 2024
0.5949
0.6214
0.5622
0.6020
21,566
+0.01(+2.03%)
Mar 21, 2024
0.6133
0.6400
0.5900
0.5900
27,337
-0.00(-0.51%)
Mar 20, 2024
0.6010
0.6698
0.5930
0.5930
61,442
-0.02(-2.63%)
Mar 19, 2024
0.6100
0.6500
0.5850
0.6090
30,631
-0.01(-1.77%)
Mar 18, 2024
0.6200
0.6300
0.5888
0.6200
61,129
+0.00(+0.00%)
Mar 15, 2024
0.6430
0.6808
0.6050
0.6200
112,649
-0.05(-8.09%)
Mar 14, 2024
0.6300
0.7200
0.6300
0.6746
139,150
+0.03(+5.24%)
Mar 13, 2024
0.6500
0.6800
0.6261
0.6410
146,637
-0.01(-1.38%)
Mar 12, 2024
0.6550
0.7600
0.6241
0.6500
72,066
-0.01(-0.76%)
Mar 11, 2024
0.7190
0.7190
0.6210
0.6550
23,652
-0.04(-6.43%)
Mar 08, 2024
0.7040
0.7200
0.6322
0.7000
73,722
+0.01(+0.72%)
Mar 07, 2024
0.6990
0.7005
0.6240
0.6950
20,810
+0.01(+2.21%)
Mar 06, 2024
0.6940
0.7000
0.6284
0.6800
18,555
+0.00(+0.15%)
Mar 05, 2024
0.6400
0.6800
0.6072
0.6790
14,222
+0.01(+2.11%)
Mar 04, 2024
0.6201
0.6727
0.6200
0.6650
25,894
+0.02(+2.31%)
Mar 01, 2024
0.6730
0.6730
0.5701
0.6500
26,827
-0.01(-1.80%)
Feb 29, 2024
0.5900
0.6619
0.5901
0.6619
40,470
+0.04(+6.76%)
Feb 28, 2024
0.6200
0.6300
0.6030
0.6200
23,002
-0.01(-1.70%)
Feb 27, 2024
0.6700
0.6700
0.6170
0.6307
33,426
+0.00(+0.13%)
Feb 26, 2024
0.6600
0.6600
0.6130
0.6299
30,849
-0.01(-1.75%)
Feb 23, 2024
0.6500
0.6600
0.6200
0.6411
46,423
-0.03(-4.17%)
Feb 22, 2024
0.6940
0.6940
0.6200
0.6690
13,381
-0.01(-1.47%)
Feb 21, 2024
0.7000
0.7000
0.6442
0.6790
85,997
-0.01(-1.58%)
Feb 20, 2024
0.7000
0.7269
0.6800
0.6899
59,212
+0.01(+1.46%)
Feb 16, 2024
0.6790
0.7300
0.6673
0.6800
15,566
-0.02(-2.86%)
Feb 15, 2024
0.6900
0.7500
0.6800
0.7000
162,083
-0.01(-0.89%)
Feb 14, 2024
0.6500
0.7100
0.6010
0.7063
40,152
+0.03(+4.84%)
Feb 13, 2024
0.6750
0.6768
0.6600
0.6737
19,483
-0.02(-2.50%)
Feb 12, 2024
0.7400
0.7450
0.6524
0.6910
51,546
-0.05(-7.25%)
Feb 09, 2024
0.6400
0.7500
0.5700
0.7450
336,365
+0.10(+15.95%)
Feb 08, 2024
0.5900
0.6700
0.5910
0.6425
16,165
-0.01(-1.38%)
Feb 07, 2024
0.7201
0.7300
0.6515
0.6515
41,928
-0.10(-13.13%)
Feb 06, 2024
0.7500
0.7500
0.6800
0.7500
18,593
+0.07(+10.29%)
Feb 05, 2024
0.6723
0.7200
0.6723
0.6800
7,310
-0.02(-2.93%)
Feb 02, 2024
0.6495
0.7005
0.6495
0.7005
9,807
+0.03(+4.40%)
Feb 01, 2024
0.6553
0.7200
0.6500
0.6710
11,615
-0.01(-1.32%)
Jan 31, 2024
0.6400
0.7100
0.6400
0.6800
22,363
+0.01(+1.34%)
Jan 30, 2024
0.6426
0.6710
0.6128
0.6710
11,988
+0.04(+6.52%)
Jan 29, 2024
0.6122
0.6530
0.5577
0.6299
64,933
-0.03(-3.83%)
Jan 26, 2024
0.6194
0.6574
0.6194
0.6550
8,170
+0.01(+1.24%)
Jan 25, 2024
0.6900
0.6910
0.5920
0.6470
54,486
-0.03(-4.29%)
Jan 24, 2024
0.6643
0.6760
0.6175
0.6760
32,943
+0.05(+7.30%)
Jan 23, 2024
0.6800
0.6910
0.5750
0.6300
140,067
-0.08(-11.27%)
Jan 22, 2024
0.7300
0.7500
0.6851
0.7100
202,566
-0.06(-7.79%)
Jan 19, 2024
0.7600
0.7723
0.6510
0.7700
70,416
-0.02(-1.91%)
Jan 18, 2024
0.7531
0.8300
0.7310
0.7850
78,102
+0.03(+4.25%)
Jan 17, 2024
0.8700
0.8700
0.7500
0.7530
241,360
-0.11(-12.97%)
Jan 16, 2024
0.8840
0.8990
0.7890
0.8652
169,470
+0.12(+15.36%)
Jan 12, 2024
0.8298
0.8318
0.7200
0.7500
129,005
-0.10(-11.78%)
Jan 11, 2024
0.9100
1.070
0.7503
0.8501
485,454
-0.09(-9.57%)
Jan 10, 2024
0.9000
0.9760
0.9000
0.9401
14,065
+0.04(+4.46%)
Jan 09, 2024
0.9200
0.9500
0.8500
0.9000
23,301
-0.02(-2.17%)
Jan 08, 2024
0.9800
0.9817
0.9200
0.9200
23,953
-0.08(-8.00%)
Jan 05, 2024
1.030
1.040
1.000
1.000
24,094
-0.03(-2.91%)
Jan 04, 2024
1.050
1.070
1.030
1.030
2,918
-0.04(-3.74%)
Jan 03, 2024
1.000
1.150
1.000
1.070
29,800
+0.04(+3.88%)
Jan 02, 2024
1.020
1.070
1.020
1.030
9,283
-0.02(-1.93%)
Dec 29, 2023
1.050
1.096
1.027
1.050
8,769
-0.05(-4.52%)
Dec 28, 2023
1.050
1.100
1.029
1.100
16,753
+0.05(+4.75%)
Dec 27, 2023
1.051
1.150
1.040
1.050
7,611
-0.04(-3.63%)
Dec 26, 2023
1.120
1.170
1.090
1.090
16,589
-0.06(-5.24%)
Dec 22, 2023
1.120
1.170
1.117
1.150
6,116
+0.00(+0.44%)
Dec 21, 2023
1.180
1.180
1.140
1.145
11,638
+0.03(+3.15%)
Dec 20, 2023
1.200
1.200
1.110
1.110
5,855
-0.01(-0.89%)
Dec 19, 2023
1.170
1.200
1.110
1.120
43,328
-0.08(-6.67%)
Dec 18, 2023
1.155
1.229
1.155
1.200
41,305
+0.00(+0.00%)
Dec 15, 2023
1.200
1.261
1.190
1.200
10,611
+0.01(+0.84%)
Dec 14, 2023
1.250
1.260
1.170
1.190
23,471
-0.07(-5.56%)
Dec 13, 2023
1.230
1.260
1.200
1.260
15,394
+0.05(+4.13%)
Dec 12, 2023
1.240
1.270
1.210
1.210
5,410
+0.00(+0.00%)
Dec 11, 2023
1.200
1.270
1.190
1.210
13,663
+0.00(+0.00%)
Dec 08, 2023
1.230
1.240
1.200
1.210
10,062
-0.02(-1.33%)
Dec 07, 2023
1.320
1.320
1.226
1.226
16,809
-0.09(-7.10%)
Dec 06, 2023
1.320
1.370
1.279
1.320
14,487
-0.04(-2.94%)
Dec 05, 2023
1.390
1.450
1.297
1.360
16,014
-0.03(-2.16%)
Dec 04, 2023
1.380
1.400
1.290
1.390
9,795
+0.01(+0.72%)
Dec 01, 2023
1.290
1.399
1.290
1.380
25,133
+0.08(+6.36%)
Nov 30, 2023
1.290
1.308
1.280
1.298
5,080
+0.04(+2.89%)
Nov 29, 2023
1.237
1.285
1.237
1.261
7,882
+0.05(+4.22%)
Nov 28, 2023
1.270
1.290
1.210
1.210
5,997
-0.09(-6.92%)
Nov 27, 2023
1.250
1.381
1.200
1.300
124,307
+0.05(+4.00%)
Nov 24, 2023
1.250
1.330
1.220
1.250
11,181
-0.00(-0.36%)
Nov 22, 2023
1.250
1.254
1.180
1.254
3,457
+0.04(+3.68%)
Nov 21, 2023
1.200
1.210
1.200
1.210
734
-0.04(-2.81%)
Nov 20, 2023
1.290
1.290
1.240
1.245
5,348
-0.04(-3.49%)
Nov 17, 2023
1.305
1.320
1.223
1.290
5,564
+0.02(+1.57%)
Nov 16, 2023
1.230
1.350
1.180
1.270
11,408
+0.00(+0.00%)
Nov 15, 2023
1.300
1.379
1.260
1.270
4,727
-0.07(-5.22%)
Nov 14, 2023
1.300
1.490
1.200
1.340
30,619
+0.09(+7.20%)
Nov 13, 2023
1.220
1.300
1.200
1.250
19,797
+0.00(+0.00%)
Nov 10, 2023
1.150
1.250
1.150
1.250
8,625
-0.03(-2.34%)
Nov 09, 2023
1.150
1.330
1.150
1.280
26,677
+0.12(+10.34%)
Nov 08, 2023
1.160
1.170
1.127
1.160
1,225
+0.01(+0.87%)
Nov 07, 2023
1.150
1.185
1.118
1.150
2,720
+0.00(+0.00%)
Nov 06, 2023
1.170
1.175
1.150
1.150
1,800
-0.04(-3.36%)
Nov 03, 2023
1.113
1.196
1.113
1.190
6,151
-0.01(-0.83%)
Nov 02, 2023
1.220
1.230
1.171
1.200
6,183
+0.03(+2.70%)
Nov 01, 2023
1.150
1.210
1.147
1.169
3,173
+0.01(+0.73%)
Oct 31, 2023
1.190
1.209
1.020
1.160
16,895
+0.02(+1.75%)
Oct 30, 2023
1.220
1.220
1.140
1.140
2,858
-0.08(-6.82%)
Oct 27, 2023
1.190
1.223
1.120
1.223
2,121
+0.07(+6.38%)
Oct 26, 2023
1.170
1.261
1.140
1.150
6,376
-0.12(-9.45%)
Oct 25, 2023
1.150
1.270
1.150
1.270
1,800
+0.08(+6.72%)
Oct 24, 2023
1.280
1.280
1.120
1.190
5,257
-0.01(-0.83%)
Oct 23, 2023
1.210
1.300
1.200
1.200
671
-0.10(-8.05%)
Oct 20, 2023
1.270
1.305
1.190
1.305
22,904
+0.02(+1.95%)
Oct 19, 2023
1.270
1.360
1.270
1.280
3,002
-0.01(-0.77%)
Oct 18, 2023
1.350
1.360
1.280
1.290
3,657
-0.02(-1.53%)
Oct 17, 2023
1.350
1.360
1.280
1.310
3,962
+0.03(+2.34%)
Oct 16, 2023
1.300
1.360
1.270
1.280
8,215
+0.01(+0.78%)
Oct 13, 2023
1.276
1.360
1.270
1.270
905
+0.00(+0.01%)
Oct 12, 2023
1.290
1.320
1.270
1.270
7,575
-0.02(-1.55%)
Oct 11, 2023
1.216
1.360
1.216
1.290
1,891
+0.02(+1.26%)
Oct 10, 2023
1.325
1.360
1.274
1.274
3,692
-0.05(-3.86%)
Oct 09, 2023
1.340
1.340
1.300
1.325
1,509
-0.02(-1.12%)
Oct 06, 2023
1.360
1.360
1.340
1.340
1,200
-0.02(-1.47%)
Oct 05, 2023
1.379
1.380
1.302
1.360
5,905
+0.03(+2.26%)
Oct 04, 2023
1.340
1.340
1.280
1.330
2,139
-0.04(-2.92%)
Oct 03, 2023
1.340
1.400
1.280
1.370
22,577
-0.02(-1.44%)
Oct 02, 2023
1.440
1.500
1.270
1.390
49,167
+0.01(+0.72%)
Sep 29, 2023
1.050
1.550
1.050
1.380
165,040
+0.30(+27.78%)
Sep 28, 2023
1.185
1.185
1.043
1.080
1,190
+0.05(+4.85%)
Sep 27, 2023
1.100
1.100
0.9861
1.030
1,389
-0.05(-4.63%)
Sep 26, 2023
1.000
1.100
0.9900
1.080
6,265
+0.12(+12.22%)
Sep 25, 2023
1.020
0.9624
0.9624
0.9624
3,479
-0.05(-4.71%)
Sep 22, 2023
1.060
1.070
1.010
1.010
5,178
-0.08(-7.34%)
Sep 21, 2023
1.140
1.200
1.090
1.090
8,846
-0.05(-4.15%)
Sep 20, 2023
1.180
1.190
1.100
1.137
4,624
+0.03(+2.45%)
Sep 19, 2023
1.120
1.135
1.110
1.110
4,022
-0.05(-4.31%)
Sep 18, 2023
1.180
1.200
1.101
1.160
4,680
+0.00(+0.00%)
Sep 15, 2023
1.030
1.160
1.030
1.160
16,217
+0.11(+10.48%)
Sep 14, 2023
1.090
1.110
1.020
1.050
41,033
+0.04(+3.96%)
Sep 13, 2023
1.060
1.060
0.9186
1.010
53,650
-0.06(-5.61%)
Sep 12, 2023
1.120
1.174
1.050
1.070
25,566
-0.09(-7.76%)
Sep 11, 2023
1.200
1.200
1.110
1.160
6,861
-0.02(-1.53%)
Sep 08, 2023
1.130
1.178
1.130
1.178
2,533
+0.02(+1.80%)
Sep 07, 2023
1.160
1.160
1.070
1.157
11,326
-0.03(-2.76%)
Sep 06, 2023
1.160
1.190
1.140
1.190
25,190
+0.00(+0.00%)
Sep 05, 2023
1.220
1.220
1.160
1.190
7,002
-0.03(-2.46%)
Sep 01, 2023
1.240
1.300
1.220
1.220
16,394
-0.02(-1.69%)
Aug 31, 2023
1.280
1.280
1.230
1.241
10,062
+0.04(+2.99%)
Aug 30, 2023
1.160
1.260
1.160
1.205
8,014
+0.05(+3.88%)
Aug 29, 2023
1.180
1.280
1.150
1.160
7,247
-0.01(-0.85%)
Aug 28, 2023
1.110
1.170
1.105
1.170
1,805
+0.09(+8.33%)
Aug 25, 2023
1.060
1.150
1.050
1.080
8,279
-0.02(-1.82%)
Aug 24, 2023
1.110
1.155
1.050
1.100
19,802
-0.05(-4.31%)
Aug 23, 2023
1.170
1.170
1.108
1.150
11,657
-0.01(-0.90%)
Aug 22, 2023
1.110
1.220
1.110
1.160
3,837
+0.01(+0.87%)
Aug 21, 2023
1.210
1.270
1.120
1.150
26,968
-0.07(-5.74%)
Aug 18, 2023
1.200
1.360
1.190
1.220
11,082
+0.02(+1.67%)
Aug 17, 2023
1.220
1.283
1.190
1.200
10,622
-0.04(-2.83%)
Aug 16, 2023
1.270
1.365
1.210
1.235
19,208
-0.06(-5.00%)
Aug 15, 2023
1.340
1.400
1.294
1.300
38,542
-0.06(-4.41%)
Aug 14, 2023
1.440
1.440
1.350
1.360
14,252
+0.00(+0.00%)
Aug 11, 2023
1.380
1.450
1.360
1.360
15,426
-0.05(-3.55%)
Aug 10, 2023
1.390
1.450
1.395
1.410
13,311
+0.03(+2.17%)
Aug 09, 2023
1.400
1.400
1.355
1.380
19,850
-0.03(-2.13%)
Aug 08, 2023
1.470
1.543
1.360
1.410
13,792
+0.00(+0.00%)
Aug 07, 2023
1.530
1.530
1.351
1.410
78,663
-0.12(-7.84%)
Aug 04, 2023
1.570
1.600
1.530
1.530
15,415
-0.05(-3.16%)
Aug 03, 2023
1.580
1.665
1.560
1.580
9,517
+0.00(+0.00%)
Aug 02, 2023
1.550
1.612
1.535
1.580
8,694
+0.00(+0.00%)
Aug 01, 2023
1.611
1.625
1.580
1.580
16,481
-0.04(-2.47%)
Jul 31, 2023
1.639
1.639
1.610
1.620
3,981
-0.03(-1.82%)
Jul 28, 2023
1.620
1.650
1.620
1.650
8,405
+0.01(+0.61%)
Jul 27, 2023
1.610
1.680
1.610
1.640
12,467
-0.01(-0.54%)
Jul 26, 2023
1.660
1.660
1.600
1.649
12,765
-0.01(-0.37%)
Jul 25, 2023
1.690
1.720
1.655
1.655
3,898
-0.04(-2.49%)
Jul 24, 2023
1.750
1.750
1.690
1.697
1,828
-0.01(-0.74%)
Jul 21, 2023
1.700
1.730
1.684
1.710
10,729
+0.01(+0.59%)
Jul 20, 2023
1.725
1.750
1.700
1.700
5,939
-0.03(-1.73%)
Jul 19, 2023
1.730
1.730
1.710
1.730
3,065
+0.04(+2.54%)
Jul 18, 2023
1.720
1.720
1.670
1.687
6,491
-0.00(-0.17%)
Jul 17, 2023
1.700
1.720
1.680
1.690
3,666
-0.01(-0.60%)
Jul 14, 2023
1.769
1.769
1.700
1.700
3,540
-0.02(-1.15%)
Jul 13, 2023
1.720
1.750
1.720
1.720
4,440
+0.02(+1.18%)
Jul 12, 2023
1.755
1.755
1.680
1.700
7,597
+0.00(+0.00%)
Jul 11, 2023
1.720
1.740
1.700
1.700
4,038
-0.03(-1.73%)
Jul 10, 2023
1.690
1.770
1.690
1.730
5,695
+0.03(+1.76%)
Jul 07, 2023
1.624
1.700
1.624
1.700
8,574
+0.06(+3.66%)
Jul 06, 2023
1.610
1.640
1.590
1.640
2,911
+0.01(+0.61%)
Jul 05, 2023
1.620
1.630
1.565
1.630
7,286
+0.03(+2.05%)
Jul 03, 2023
1.620
1.630
1.580
1.597
4,508
-0.05(-3.19%)
Jun 30, 2023
1.690
1.700
1.630
1.650
6,454
+0.03(+1.85%)
Jun 29, 2023
1.610
1.630
1.600
1.620
1,847
+0.01(+0.31%)
Jun 28, 2023
1.590
1.615
1.590
1.615
3,314
+0.00(+0.31%)
Jun 27, 2023
1.610
1.620
1.520
1.610
23,742
-0.02(-1.23%)
Jun 26, 2023
1.530
1.685
1.520
1.630
16,958
+0.06(+3.82%)
Jun 23, 2023
1.580
1.660
1.510
1.570
23,310
-0.01(-0.63%)
Jun 22, 2023
1.570
1.620
1.500
1.580
28,069
+0.01(+0.64%)
Jun 21, 2023
1.480
1.760
1.480
1.570
79,842
+0.05(+3.29%)
Jun 20, 2023
1.560
1.571
1.470
1.520
14,757
-0.08(-5.00%)
Jun 16, 2023
1.640
1.640
1.570
1.600
12,497
-0.06(-3.65%)
Jun 15, 2023
1.630
1.717
1.500
1.661
42,499
+0.03(+1.88%)
Jun 14, 2023
1.890
1.890
1.620
1.630
45,117
-0.17(-9.44%)
Jun 13, 2023
1.640
1.960
1.560
1.800
629,478
+0.18(+11.11%)
Jun 12, 2023
1.480
1.630
1.480
1.620
21,912
+0.14(+9.46%)
Jun 09, 2023
1.390
1.620
1.390
1.480
70,043
+0.09(+6.29%)
Jun 08, 2023
1.500
1.500
1.380
1.392
50,017
-0.13(-8.39%)
Jun 07, 2023
1.550
1.580
1.460
1.520
35,286
+0.02(+1.33%)
Jun 06, 2023
1.620
1.620
1.500
1.500
15,108
-0.11(-7.12%)
Jun 05, 2023
1.640
1.655
1.570
1.615
9,135
-0.04(-2.42%)
Jun 02, 2023
1.706
1.775
1.640
1.655
6,951
+0.03(+2.16%)
Jun 01, 2023
1.600
1.700
1.600
1.620
12,999
-0.04(-2.41%)
May 31, 2023
1.670
1.747
1.570
1.660
45,846
-0.09(-5.14%)
May 30, 2023
1.730
1.810
1.678
1.750
17,441
-0.03(-1.62%)
May 26, 2023
1.750
1.830
1.750
1.779
8,935
-0.09(-4.87%)
May 25, 2023
1.900
1.900
1.780
1.870
17,035
-0.07(-3.41%)
May 24, 2023
2.040
2.060
1.920
1.936
6,835
+0.01(+0.32%)
May 23, 2023
2.030
2.158
1.930
1.930
17,143
-0.02(-1.03%)
May 22, 2023
1.645
1.950
1.550
1.950
45,935
+0.31(+19.27%)
May 19, 2023
1.700
1.740
1.550
1.635
43,116
-0.04(-2.68%)
May 18, 2023
1.830
1.830
1.676
1.680
11,796
-0.13(-7.18%)
May 17, 2023
1.810
1.865
1.760
1.810
11,226
-0.07(-3.72%)
May 16, 2023
2.000
2.000
1.820
1.880
11,759
-0.05(-2.38%)
May 15, 2023
1.942
2.110
1.926
1.926
13,519
-0.06(-3.14%)
May 12, 2023
2.120
2.123
1.955
1.988
5,194
-0.08(-3.71%)
May 11, 2023
2.110
2.110
1.970
2.065
2,524
-0.06(-2.59%)
May 10, 2023
2.190
2.190
2.000
2.120
10,040
-0.13(-5.78%)
May 09, 2023
2.386
2.400
2.230
2.250
15,057
+0.02(+1.05%)
May 08, 2023
2.310
2.310
2.120
2.227
5,726
+0.01(+0.30%)
May 05, 2023
2.070
2.400
2.030
2.220
38,322
+0.21(+10.45%)
May 04, 2023
2.050
2.100
2.000
2.010
12,933
-0.02(-0.99%)
May 03, 2023
1.950
2.100
1.950
2.030
14,956
+0.10(+5.18%)
May 02, 2023
1.910
1.982
1.910
1.930
3,795
+0.00(+0.01%)
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.