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
Clearsign Combustion
(NQ:
CLIR
)
0.7551
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 22, 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 (%)
Jan 29, 2021
3.990
4.062
3.800
3.990
160,400
-0.03(-0.75%)
Jan 28, 2021
3.900
4.040
3.890
4.020
103,627
+0.06(+1.52%)
Jan 27, 2021
3.790
3.970
3.500
3.960
256,514
+0.13(+3.39%)
Jan 26, 2021
3.910
3.950
3.760
3.830
86,579
-0.09(-2.30%)
Jan 25, 2021
4.040
4.120
3.850
3.920
182,216
-0.05(-1.26%)
Jan 22, 2021
3.900
3.990
3.887
3.970
84,100
+0.03(+0.76%)
Jan 21, 2021
3.700
4.000
3.700
3.940
80,446
+0.09(+2.34%)
Jan 20, 2021
3.990
4.050
3.710
3.850
244,673
-0.08(-2.04%)
Jan 19, 2021
4.100
4.180
3.920
3.930
263,660
+0.00(+0.00%)
Jan 15, 2021
3.910
4.100
3.810
3.930
265,300
+0.02(+0.51%)
Jan 14, 2021
3.900
3.960
3.730
3.910
225,977
+0.00(+0.00%)
Jan 13, 2021
3.810
4.000
3.730
3.910
153,179
+0.06(+1.56%)
Jan 12, 2021
3.870
3.970
3.700
3.850
395,752
-0.01(-0.26%)
Jan 11, 2021
3.310
3.890
3.310
3.860
478,423
+0.49(+14.54%)
Jan 08, 2021
3.140
3.390
3.140
3.370
566,200
+0.20(+6.31%)
Jan 07, 2021
3.040
3.240
3.019
3.170
212,297
+0.18(+6.02%)
Jan 06, 2021
2.960
3.080
2.940
2.990
110,967
+0.05(+1.70%)
Jan 05, 2021
2.830
3.090
2.820
2.940
124,888
+0.06(+2.08%)
Jan 04, 2021
2.950
2.950
2.660
2.880
227,649
-0.05(-1.71%)
Dec 31, 2020
2.930
2.930
2.930
361,074
-0.03(-1.01%)
Dec 30, 2020
3.200
3.300
2.800
2.960
361,074
-0.25(-7.79%)
Dec 29, 2020
3.160
3.250
3.036
3.210
144,509
+0.05(+1.58%)
Dec 28, 2020
3.340
3.343
3.030
3.160
195,526
-0.19(-5.67%)
Dec 24, 2020
3.180
3.440
2.940
3.350
347,700
+0.07(+2.13%)
Dec 23, 2020
3.210
3.350
3.061
3.280
438,865
+0.11(+3.47%)
Dec 22, 2020
3.160
3.200
3.040
3.170
354,853
+0.02(+0.63%)
Dec 21, 2020
2.850
3.220
2.800
3.150
423,141
+0.30(+10.53%)
Dec 18, 2020
3.000
3.040
2.850
2.850
485,300
-0.14(-4.68%)
Dec 17, 2020
2.930
3.610
2.730
2.990
2,338,037
+0.09(+3.10%)
Dec 16, 2020
2.750
2.910
2.750
2.900
201,340
+0.16(+5.84%)
Dec 15, 2020
2.620
2.760
2.580
2.740
100,034
+0.12(+4.58%)
Dec 14, 2020
2.770
2.800
2.580
2.620
133,653
-0.12(-4.38%)
Dec 11, 2020
2.720
2.820
2.657
2.740
119,200
-0.01(-0.36%)
Dec 10, 2020
2.680
2.770
2.570
2.750
136,778
+0.10(+3.77%)
Dec 09, 2020
2.900
2.920
2.570
2.650
283,218
-0.17(-6.03%)
Dec 08, 2020
2.700
2.850
2.630
2.820
222,621
+0.13(+4.83%)
Dec 07, 2020
2.810
2.850
2.630
2.690
188,477
-0.06(-2.18%)
Dec 04, 2020
2.850
2.850
2.690
2.750
181,900
-0.06(-2.14%)
Dec 03, 2020
2.640
3.000
2.600
2.810
634,835
+0.23(+8.91%)
Dec 02, 2020
2.540
2.660
2.533
2.580
48,421
+0.04(+1.57%)
Dec 01, 2020
2.580
2.630
2.450
2.540
158,268
-0.02(-0.78%)
Nov 30, 2020
2.700
2.700
2.520
2.560
106,364
-0.06(-2.29%)
Nov 27, 2020
2.560
2.740
2.537
2.620
173,200
+0.06(+2.34%)
Nov 25, 2020
2.640
2.740
2.400
2.560
155,400
-0.12(-4.48%)
Nov 24, 2020
2.500
2.800
2.450
2.680
696,040
+0.37(+16.02%)
Nov 23, 2020
2.310
2.350
2.280
2.310
98,165
-0.01(-0.43%)
Nov 20, 2020
2.250
2.380
2.220
2.320
127,800
-0.06(-2.52%)
Nov 19, 2020
2.340
2.440
2.290
2.380
109,066
+0.05(+2.15%)
Nov 18, 2020
2.380
2.460
2.230
2.330
186,446
-0.05(-2.10%)
Nov 17, 2020
2.340
2.380
2.320
2.380
47,032
+0.04(+1.71%)
Nov 16, 2020
2.350
2.425
2.310
2.340
47,546
+0.00(+0.00%)
Nov 13, 2020
2.400
2.451
2.310
2.340
61,700
-0.04(-1.68%)
Nov 12, 2020
2.330
2.400
2.260
2.380
46,033
+0.05(+2.15%)
Nov 11, 2020
2.300
2.340
2.200
2.330
121,812
+0.03(+1.30%)
Nov 10, 2020
2.320
2.341
2.270
2.300
46,935
-0.02(-0.86%)
Nov 09, 2020
2.311
2.360
2.290
2.320
20,807
+0.00(+0.05%)
Nov 06, 2020
2.320
2.360
2.250
2.319
81,000
-0.01(-0.48%)
Nov 05, 2020
2.340
2.358
2.318
2.330
24,181
-0.04(-1.65%)
Nov 04, 2020
2.365
2.393
2.330
2.369
12,093
+0.02(+0.81%)
Nov 03, 2020
2.260
2.370
2.246
2.350
32,374
+0.12(+5.38%)
Nov 02, 2020
2.250
2.291
2.210
2.230
44,085
-0.01(-0.45%)
Oct 30, 2020
2.300
2.419
2.240
2.240
67,100
-0.10(-4.27%)
Oct 29, 2020
2.370
2.460
2.310
2.340
47,891
-0.03(-1.27%)
Oct 28, 2020
2.390
2.480
2.250
2.370
106,022
-0.13(-5.20%)
Oct 27, 2020
2.480
2.500
2.400
2.500
37,339
-0.02(-0.79%)
Oct 26, 2020
2.590
2.600
2.480
2.520
48,976
-0.05(-1.95%)
Oct 23, 2020
2.570
2.690
2.488
2.570
143,700
+0.09(+3.63%)
Oct 22, 2020
2.430
2.510
2.370
2.480
51,298
+0.04(+1.64%)
Oct 21, 2020
2.390
2.500
2.350
2.440
29,175
+0.06(+2.52%)
Oct 20, 2020
2.400
2.440
2.320
2.380
65,630
-0.05(-2.06%)
Oct 19, 2020
2.510
2.535
2.410
2.430
50,230
-0.08(-3.19%)
Oct 16, 2020
2.490
2.520
2.460
2.510
43,800
+0.02(+0.80%)
Oct 15, 2020
2.530
2.540
2.380
2.490
118,021
-0.05(-1.97%)
Oct 14, 2020
2.770
2.790
2.530
2.540
126,837
-0.18(-6.62%)
Oct 13, 2020
2.640
2.840
2.610
2.720
456,753
+0.07(+2.64%)
Oct 12, 2020
2.900
2.990
2.600
2.650
406,014
-0.22(-7.67%)
Oct 09, 2020
2.590
2.890
2.520
2.870
682,200
+0.28(+10.81%)
Oct 08, 2020
2.640
2.920
2.480
2.590
1,103,445
-0.02(-0.77%)
Oct 07, 2020
2.460
2.730
2.460
2.610
255,444
+0.16(+6.53%)
Oct 06, 2020
2.420
2.530
2.420
2.450
101,272
+0.00(+0.00%)
Oct 05, 2020
2.460
2.540
2.400
2.450
50,500
-0.03(-1.21%)
Oct 02, 2020
2.400
2.550
2.352
2.480
101,300
-0.02(-0.80%)
Oct 01, 2020
2.250
2.530
2.250
2.500
195,190
+0.24(+10.62%)
Sep 30, 2020
2.220
2.290
2.200
2.260
64,232
+0.01(+0.44%)
Sep 29, 2020
2.190
2.270
2.140
2.250
45,650
+0.03(+1.35%)
Sep 28, 2020
2.250
2.258
2.160
2.220
74,382
+0.03(+1.37%)
Sep 25, 2020
2.230
2.310
2.142
2.190
106,800
-0.02(-0.90%)
Sep 24, 2020
2.270
2.270
2.200
2.210
45,293
-0.06(-2.64%)
Sep 23, 2020
2.230
2.326
2.100
2.270
245,541
+0.02(+0.89%)
Sep 22, 2020
2.250
2.350
2.200
2.250
70,546
+0.00(+0.00%)
Sep 21, 2020
2.340
2.400
2.220
2.250
94,737
-0.18(-7.41%)
Sep 18, 2020
2.440
2.460
2.310
2.430
78,200
-0.03(-1.22%)
Sep 17, 2020
2.450
2.520
2.360
2.460
101,226
+0.00(+0.00%)
Sep 16, 2020
2.390
2.560
2.200
2.460
345,459
-0.05(-1.99%)
Sep 15, 2020
2.340
2.640
2.310
2.510
451,749
+0.20(+8.66%)
Sep 14, 2020
2.300
2.350
2.260
2.310
95,570
+0.04(+1.76%)
Sep 11, 2020
2.180
2.320
2.180
2.270
73,100
+0.09(+4.13%)
Sep 10, 2020
2.320
2.320
2.170
2.180
61,000
-0.09(-3.96%)
Sep 09, 2020
2.200
2.300
2.150
2.270
104,853
+0.10(+4.61%)
Sep 08, 2020
2.150
2.210
2.150
2.170
140,947
-0.03(-1.36%)
Sep 04, 2020
2.290
2.298
2.150
2.200
270,100
-0.10(-4.35%)
Sep 03, 2020
2.260
2.350
2.200
2.300
251,237
+0.03(+1.32%)
Sep 02, 2020
2.210
2.340
2.210
2.270
193,565
+0.04(+1.79%)
Sep 01, 2020
2.400
2.410
2.220
2.230
286,153
-0.06(-2.62%)
Aug 31, 2020
2.210
2.340
2.200
2.290
243,891
+0.00(+0.00%)
Aug 28, 2020
2.400
2.440
2.200
2.290
122,200
-0.01(-0.43%)
Aug 27, 2020
2.400
2.440
2.290
2.300
143,660
-0.05(-2.13%)
Aug 26, 2020
2.280
2.400
2.250
2.350
183,844
+0.06(+2.62%)
Aug 25, 2020
2.210
2.320
2.210
2.290
116,941
+0.07(+3.15%)
Aug 24, 2020
2.300
2.440
2.210
2.220
129,742
-0.06(-2.63%)
Aug 21, 2020
2.450
2.500
2.230
2.280
174,800
-0.17(-6.94%)
Aug 20, 2020
2.150
2.500
2.080
2.450
812,970
+0.13(+5.60%)
Aug 19, 2020
2.300
2.330
2.210
2.320
143,997
+0.02(+0.87%)
Aug 18, 2020
2.370
2.370
2.210
2.300
89,740
-0.06(-2.54%)
Aug 17, 2020
2.310
2.380
2.250
2.360
118,348
+0.01(+0.43%)
Aug 14, 2020
2.430
2.441
2.280
2.350
147,600
-0.11(-4.47%)
Aug 13, 2020
2.440
2.650
2.300
2.460
346,037
+0.17(+7.42%)
Aug 12, 2020
2.390
2.414
2.170
2.290
239,649
-0.08(-3.38%)
Aug 11, 2020
2.470
2.500
2.290
2.370
107,611
-0.09(-3.66%)
Aug 10, 2020
2.270
2.460
2.270
2.460
143,235
+0.18(+7.89%)
Aug 07, 2020
2.570
2.706
2.230
2.280
154,000
-0.31(-11.97%)
Aug 06, 2020
2.680
2.760
2.430
2.590
223,065
-0.12(-4.43%)
Aug 05, 2020
2.850
3.030
2.560
2.710
611,314
-0.16(-5.57%)
Aug 04, 2020
2.460
2.930
2.460
2.870
719,530
+0.42(+17.14%)
Aug 03, 2020
2.300
2.500
2.260
2.450
255,617
+0.19(+8.41%)
Jul 31, 2020
2.220
2.340
2.100
2.260
147,800
+0.08(+3.67%)
Jul 30, 2020
2.060
2.250
2.060
2.180
153,756
+0.04(+1.87%)
Jul 29, 2020
2.100
2.150
2.050
2.140
88,149
+0.04(+1.90%)
Jul 28, 2020
2.130
2.190
2.050
2.100
131,756
-0.02(-0.95%)
Jul 27, 2020
2.210
2.220
2.070
2.120
106,865
-0.04(-1.85%)
Jul 24, 2020
2.270
2.281
2.133
2.160
97,500
-0.09(-4.00%)
Jul 23, 2020
2.470
2.510
2.070
2.250
339,320
-0.22(-8.91%)
Jul 22, 2020
2.560
2.590
2.400
2.470
281,564
+0.05(+2.07%)
Jul 21, 2020
2.320
2.690
2.290
2.420
798,388
+0.17(+7.56%)
Jul 20, 2020
2.220
2.300
2.140
2.250
183,222
+0.00(+0.00%)
Jul 17, 2020
2.100
2.300
2.070
2.250
193,400
+0.14(+6.64%)
Jul 16, 2020
2.060
2.130
2.050
2.110
183,592
+0.02(+0.96%)
Jul 15, 2020
2.110
2.120
2.020
2.090
244,051
-0.02(-0.95%)
Jul 14, 2020
2.030
2.130
2.000
2.110
220,334
-0.06(-2.76%)
Jul 13, 2020
2.080
2.180
2.060
2.170
191,986
+0.09(+4.33%)
Jul 10, 2020
2.190
2.190
2.050
2.080
228,900
-0.07(-3.26%)
Jul 09, 2020
2.230
2.240
2.100
2.150
210,483
-0.04(-1.83%)
Jul 08, 2020
2.090
2.400
2.080
2.190
813,962
+0.05(+2.34%)
Jul 07, 2020
2.180
2.300
2.030
2.140
283,523
-0.18(-7.76%)
Jul 06, 2020
2.370
2.370
2.230
2.320
350,225
-0.04(-1.69%)
Jul 02, 2020
2.180
2.370
2.151
2.360
750,100
+0.16(+7.27%)
Jul 01, 2020
2.060
2.370
1.960
2.200
910,483
+0.12(+5.77%)
Jun 30, 2020
2.050
2.090
1.950
2.080
504,670
+0.07(+3.48%)
Jun 29, 2020
1.960
2.090
1.900
2.010
414,211
+0.03(+1.52%)
Jun 26, 2020
1.890
2.120
1.800
1.980
778,300
+0.03(+1.54%)
Jun 25, 2020
1.790
1.980
1.790
1.950
806,676
+0.06(+3.17%)
Jun 24, 2020
1.760
1.900
1.750
1.890
973,965
+0.00(+0.00%)
Jun 23, 2020
1.960
1.970
1.700
1.890
1,194,537
-0.15(-7.35%)
Jun 22, 2020
2.000
2.160
1.900
2.040
1,177,808
-0.19(-8.52%)
Jun 19, 2020
2.270
2.280
1.950
2.230
2,158,100
+0.01(+0.45%)
Jun 18, 2020
2.360
2.480
1.850
2.220
7,477,518
-0.33(-12.94%)
Jun 17, 2020
2.990
4.110
2.410
2.550
62,392,344
+0.18(+7.59%)
Jun 16, 2020
1.540
3.330
1.400
2.370
226,934,480
+1.58(+200.00%)
Jun 15, 2020
0.8500
0.8500
0.7700
0.7900
3,237,822
-0.06(-7.06%)
Jun 12, 2020
0.8000
0.9480
0.8000
0.8500
109,100
+0.06(+7.61%)
Jun 11, 2020
0.7387
0.8105
0.7050
0.7899
42,083
-0.02(-2.48%)
Jun 10, 2020
0.8100
0.8100
0.7700
0.8100
24,830
-0.01(-1.22%)
Jun 09, 2020
0.8400
0.8500
0.8000
0.8200
47,854
-0.03(-3.53%)
Jun 08, 2020
0.7380
0.8800
0.7050
0.8500
271,984
+0.11(+15.18%)
Jun 05, 2020
0.7100
0.7500
0.7000
0.7380
141,000
+0.03(+3.94%)
Jun 04, 2020
0.7200
0.7500
0.7000
0.7100
249,966
+0.03(+4.41%)
Jun 03, 2020
0.5800
0.7200
0.5500
0.6800
619,543
+0.12(+21.43%)
Jun 02, 2020
0.5600
0.6799
0.5500
0.5600
666,855
-0.00(-0.16%)
Jun 01, 2020
0.5100
0.5620
0.5100
0.5609
354,547
+0.04(+7.76%)
May 29, 2020
0.5449
0.5449
0.5100
0.5205
172,300
-0.03(-5.36%)
May 28, 2020
0.5200
0.5900
0.5000
0.5500
359,101
+0.05(+10.71%)
May 27, 2020
0.5200
0.5300
0.4850
0.4968
242,971
-0.01(-2.59%)
May 26, 2020
0.5600
0.5700
0.4800
0.5100
766,834
-0.06(-10.53%)
May 22, 2020
0.6300
0.6442
0.5070
0.5700
476,100
-0.05(-8.06%)
May 21, 2020
0.6400
0.6550
0.5903
0.6200
275,771
-0.02(-3.13%)
May 20, 2020
0.5000
0.6400
0.5000
0.6400
628,165
+0.15(+30.61%)
May 19, 2020
0.5400
0.5500
0.4500
0.4900
997,369
-0.05(-9.26%)
May 18, 2020
0.5400
0.5500
0.5300
0.5400
114,237
-0.01(-2.24%)
May 15, 2020
0.5900
0.5900
0.5300
0.5524
130,300
-0.05(-7.93%)
May 14, 2020
0.5800
0.6500
0.5300
0.6000
445,004
+0.03(+5.30%)
May 13, 2020
0.5500
0.6600
0.5500
0.5698
107,273
+0.02(+3.60%)
May 12, 2020
0.6500
0.6600
0.5200
0.5500
138,728
-0.03(-5.98%)
May 11, 2020
0.6537
0.6537
0.5850
0.5850
154,172
-0.05(-7.36%)
May 08, 2020
0.6506
0.7000
0.6100
0.6315
101,800
-0.07(-9.35%)
May 07, 2020
0.7197
0.7201
0.6500
0.6966
51,257
-0.00(-0.49%)
May 06, 2020
0.7500
0.7600
0.6500
0.7000
79,123
-0.06(-8.08%)
May 05, 2020
0.7900
0.7980
0.7611
0.7615
19,338
-0.02(-2.78%)
May 04, 2020
0.8400
0.9000
0.7510
0.7833
48,372
-0.06(-6.78%)
May 01, 2020
0.8600
1.020
0.8400
0.8403
69,700
-0.06(-6.63%)
Apr 30, 2020
0.9700
0.9850
0.8600
0.9000
73,058
-0.07(-7.22%)
Apr 29, 2020
0.9500
1.010
0.8700
0.9700
73,624
+0.05(+5.91%)
Apr 28, 2020
0.7464
0.9500
0.7130
0.9159
95,547
+0.14(+18.56%)
Apr 27, 2020
0.7254
0.7800
0.7000
0.7725
53,039
+0.01(+1.64%)
Apr 24, 2020
0.7550
0.8214
0.7450
0.7600
23,900
-0.04(-4.52%)
Apr 23, 2020
0.7900
0.8854
0.7500
0.7960
12,056
+0.00(+0.00%)
Apr 22, 2020
0.8483
0.8900
0.7500
0.7960
20,110
+0.01(+0.76%)
Apr 21, 2020
0.7500
0.8900
0.7500
0.7900
10,434
-0.06(-7.06%)
Apr 20, 2020
0.9000
0.9400
0.7500
0.8500
49,533
-0.01(-1.36%)
Apr 17, 2020
0.9100
0.9600
0.8450
0.8617
21,300
-0.05(-5.31%)
Apr 16, 2020
0.8400
1.000
0.8000
0.9100
71,547
+0.04(+4.72%)
Apr 15, 2020
0.7967
0.9500
0.7531
0.8690
74,519
+0.08(+10.70%)
Apr 14, 2020
0.7500
0.8201
0.6921
0.7850
155,432
+0.00(+0.36%)
Apr 13, 2020
0.7000
0.7822
0.6000
0.7822
49,160
+0.03(+4.29%)
Apr 09, 2020
0.6001
0.7700
0.6001
0.7500
50,400
+0.06(+8.41%)
Apr 08, 2020
0.6499
0.8100
0.6499
0.6918
148,649
+0.04(+6.43%)
Apr 07, 2020
0.5600
0.6900
0.5500
0.6500
83,607
+0.12(+23.46%)
Apr 06, 2020
0.5600
0.5600
0.5015
0.5265
19,241
-0.03(-5.70%)
Apr 03, 2020
0.7100
0.7300
0.5400
0.5583
46,200
-0.13(-18.54%)
Apr 02, 2020
0.7245
0.7800
0.6854
0.6854
14,545
-0.03(-4.81%)
Apr 01, 2020
0.6359
0.7200
0.5122
0.7200
41,636
+0.00(+0.00%)
Mar 31, 2020
0.6600
0.7967
0.6600
0.7200
13,095
+0.08(+12.50%)
Mar 30, 2020
0.6400
0.6500
0.6347
0.6400
9,977
-0.06(-9.22%)
Mar 27, 2020
0.7800
0.7800
0.7001
0.7050
16,100
-0.09(-10.76%)
Mar 26, 2020
0.7300
0.8400
0.7000
0.7900
42,213
-0.02(-2.47%)
Mar 25, 2020
0.4000
0.8500
0.4000
0.8100
299,057
+0.41(+103.77%)
Mar 24, 2020
0.4000
0.4249
0.3850
0.3975
40,574
-0.00(-0.13%)
Mar 23, 2020
0.4112
0.4300
0.3501
0.3980
47,249
+0.01(+1.61%)
Mar 20, 2020
0.4500
0.4500
0.3500
0.3917
100,400
-0.02(-5.64%)
Mar 19, 2020
0.4100
0.4480
0.3701
0.4151
93,914
+0.01(+1.24%)
Mar 18, 2020
0.4900
0.5447
0.4001
0.4100
58,812
-0.08(-15.50%)
Mar 17, 2020
0.5800
0.5800
0.4001
0.4852
67,406
-0.04(-8.45%)
Mar 16, 2020
0.5000
0.5500
0.4100
0.5300
322,112
-0.12(-18.99%)
Mar 13, 2020
0.6200
0.6758
0.3801
0.6542
379,000
-0.04(-5.19%)
Mar 12, 2020
0.7000
0.7000
0.6000
0.6900
89,605
-0.03(-3.50%)
Mar 11, 2020
0.7100
0.7933
0.7000
0.7150
61,034
+0.01(+0.70%)
Mar 10, 2020
0.7716
0.8098
0.7100
0.7100
9,104
+0.01(+1.25%)
Mar 09, 2020
0.7500
0.7500
0.7000
0.7012
17,691
-0.08(-10.10%)
Mar 06, 2020
0.7000
0.8000
0.7000
0.7800
51,100
-0.00(-0.50%)
Mar 05, 2020
0.8464
0.8490
0.7209
0.7839
24,331
-0.02(-2.01%)
Mar 04, 2020
0.7814
0.8500
0.7173
0.8000
94,352
+0.02(+2.56%)
Mar 03, 2020
0.7500
0.7900
0.7400
0.7800
19,395
+0.05(+6.85%)
Mar 02, 2020
0.6900
0.7550
0.6800
0.7300
26,157
+0.05(+7.35%)
Feb 28, 2020
0.7000
0.7295
0.6719
0.6800
53,800
-0.03(-3.95%)
Feb 27, 2020
0.8000
0.8180
0.6717
0.7080
87,554
-0.09(-11.50%)
Feb 26, 2020
0.7500
0.8008
0.7500
0.8000
7,731
+0.05(+6.67%)
Feb 25, 2020
0.7900
0.8050
0.7500
0.7500
49,227
-0.07(-8.38%)
Feb 24, 2020
0.8409
0.8459
0.7900
0.8186
10,202
-0.02(-2.65%)
Feb 21, 2020
0.8555
0.8555
0.8200
0.8409
26,900
-0.01(-1.60%)
Feb 20, 2020
0.7500
0.8552
0.7500
0.8546
71,706
+0.07(+8.99%)
Feb 19, 2020
0.7700
0.8000
0.7616
0.7841
55,466
+0.02(+2.50%)
Feb 18, 2020
0.8346
0.8346
0.7650
0.7650
27,158
-0.05(-6.13%)
Feb 14, 2020
0.8394
0.8394
0.7508
0.8150
37,500
-0.02(-2.78%)
Feb 13, 2020
0.8525
0.9110
0.7500
0.8383
241,637
-0.10(-10.96%)
Feb 12, 2020
0.9500
0.9800
0.9300
0.9415
55,597
-0.02(-1.67%)
Feb 11, 2020
0.9484
1.010
0.9320
0.9575
12,227
-0.01(-1.29%)
Feb 10, 2020
0.9900
1.050
0.9700
0.9700
19,405
-0.04(-3.96%)
Feb 07, 2020
0.9400
1.025
0.9300
1.010
84,700
+0.06(+6.32%)
Feb 06, 2020
1.000
1.000
0.9400
0.9500
45,733
-0.05(-4.98%)
Feb 05, 2020
1.050
1.050
0.9401
0.9998
50,603
+0.01(+0.75%)
Feb 04, 2020
0.9513
1.030
0.9320
0.9924
23,362
+0.05(+5.57%)
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.