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
Co-Diagnostics Inc
(NQ:
CODX
)
1.635
-0.065 (-3.85%)
Streaming Delayed Price
Updated: 11:22 AM EDT, Jun 14, 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 31, 2024
1.260
1.280
1.200
1.250
43,557
+0.01(+0.81%)
Jan 30, 2024
1.270
1.320
1.230
1.240
48,898
-0.06(-4.62%)
Jan 29, 2024
1.250
1.310
1.250
1.300
36,583
+0.04(+3.17%)
Jan 26, 2024
1.270
1.330
1.260
1.260
45,109
+0.00(+0.00%)
Jan 25, 2024
1.280
1.317
1.250
1.260
38,223
-0.02(-1.56%)
Jan 24, 2024
1.270
1.340
1.260
1.280
53,828
+0.01(+0.79%)
Jan 23, 2024
1.250
1.340
1.250
1.270
45,228
+0.01(+0.79%)
Jan 22, 2024
1.210
1.300
1.190
1.260
59,961
+0.04(+3.28%)
Jan 19, 2024
1.260
1.276
1.183
1.220
76,725
-0.04(-3.17%)
Jan 18, 2024
1.300
1.310
1.245
1.260
47,830
-0.01(-0.79%)
Jan 17, 2024
1.270
1.280
1.205
1.270
89,546
-0.04(-3.05%)
Jan 16, 2024
1.490
1.490
1.250
1.310
197,539
-0.09(-6.43%)
Jan 12, 2024
1.450
1.470
1.350
1.400
48,130
-0.02(-1.41%)
Jan 11, 2024
1.400
1.500
1.368
1.420
146,163
+0.03(+2.16%)
Jan 10, 2024
1.400
1.500
1.350
1.390
162,617
-0.01(-0.71%)
Jan 09, 2024
1.400
1.450
1.380
1.400
138,038
+0.00(+0.00%)
Jan 08, 2024
1.300
1.430
1.250
1.400
121,528
+0.10(+7.69%)
Jan 05, 2024
1.380
1.458
1.300
1.300
81,854
-0.08(-5.80%)
Jan 04, 2024
1.370
1.460
1.357
1.380
74,875
+0.00(+0.00%)
Jan 03, 2024
1.420
1.470
1.350
1.380
64,997
-0.04(-2.82%)
Jan 02, 2024
1.300
1.480
1.300
1.420
139,167
+0.09(+6.77%)
Dec 29, 2023
1.480
1.550
1.300
1.330
342,325
-0.17(-11.33%)
Dec 28, 2023
1.520
1.657
1.420
1.500
655,590
+0.08(+5.63%)
Dec 27, 2023
1.130
1.550
1.130
1.420
659,142
+0.27(+23.48%)
Dec 26, 2023
1.130
1.210
1.120
1.150
124,665
+0.00(+0.00%)
Dec 22, 2023
1.160
1.212
1.110
1.150
87,928
-0.06(-4.96%)
Dec 21, 2023
1.170
1.247
1.170
1.210
81,480
+0.03(+2.54%)
Dec 20, 2023
1.140
1.210
1.140
1.180
62,927
+0.03(+2.61%)
Dec 19, 2023
1.110
1.220
1.110
1.150
188,932
+0.04(+3.60%)
Dec 18, 2023
1.120
1.160
1.110
1.110
48,523
-0.03(-2.63%)
Dec 15, 2023
1.130
1.200
1.101
1.140
46,262
-0.02(-1.72%)
Dec 14, 2023
1.150
1.238
1.110
1.160
85,051
+0.01(+0.87%)
Dec 13, 2023
1.120
1.180
1.090
1.150
96,785
+0.01(+0.88%)
Dec 12, 2023
1.185
1.185
1.120
1.140
84,936
-0.02(-1.72%)
Dec 11, 2023
1.190
1.240
1.150
1.160
50,984
-0.06(-4.92%)
Dec 08, 2023
1.200
1.250
1.160
1.220
58,808
+0.00(+0.00%)
Dec 07, 2023
1.320
1.349
1.200
1.220
89,872
-0.05(-3.94%)
Dec 06, 2023
1.320
1.320
1.230
1.270
60,237
-0.05(-3.79%)
Dec 05, 2023
1.269
1.350
1.256
1.320
44,937
+0.02(+1.54%)
Dec 04, 2023
1.290
1.320
1.270
1.300
54,665
+0.01(+0.78%)
Dec 01, 2023
1.160
1.339
1.150
1.290
81,273
+0.11(+9.32%)
Nov 30, 2023
1.140
1.220
1.140
1.180
50,686
+0.00(+0.00%)
Nov 29, 2023
1.070
1.230
1.070
1.180
88,906
+0.08(+7.27%)
Nov 28, 2023
1.060
1.120
1.050
1.100
66,137
+0.02(+1.85%)
Nov 27, 2023
1.190
1.190
1.080
1.080
229,310
-0.05(-4.42%)
Nov 24, 2023
1.310
1.310
1.110
1.130
120,532
-0.13(-10.32%)
Nov 22, 2023
1.400
1.480
1.110
1.260
332,778
-0.17(-11.89%)
Nov 21, 2023
1.430
1.550
1.400
1.430
96,676
-0.01(-0.69%)
Nov 20, 2023
1.350
1.540
1.350
1.440
122,558
+0.06(+4.35%)
Nov 17, 2023
1.450
1.480
1.380
1.380
54,556
-0.02(-1.08%)
Nov 16, 2023
1.350
1.580
1.320
1.395
279,269
+0.01(+0.36%)
Nov 15, 2023
1.370
1.460
1.325
1.390
131,237
+0.04(+2.96%)
Nov 14, 2023
1.150
1.370
1.140
1.350
174,254
+0.20(+17.39%)
Nov 13, 2023
1.130
1.177
1.130
1.150
16,387
+0.01(+0.88%)
Nov 10, 2023
1.250
1.270
1.120
1.140
139,707
-0.13(-10.24%)
Nov 09, 2023
1.220
1.370
1.220
1.270
91,613
+0.04(+3.25%)
Nov 08, 2023
1.220
1.270
1.200
1.230
28,673
+0.01(+0.82%)
Nov 07, 2023
1.210
1.270
1.200
1.220
17,245
+0.00(+0.00%)
Nov 06, 2023
1.300
1.380
1.220
1.220
49,004
-0.11(-8.27%)
Nov 03, 2023
1.100
1.360
1.100
1.330
228,463
+0.23(+20.91%)
Nov 02, 2023
1.060
1.150
1.060
1.100
46,648
+0.03(+2.74%)
Nov 01, 2023
1.070
1.090
1.070
1.071
10,726
+0.00(+0.07%)
Oct 31, 2023
1.040
1.090
1.040
1.070
25,926
+0.01(+0.94%)
Oct 30, 2023
1.060
1.090
1.060
1.060
13,925
-0.01(-0.93%)
Oct 27, 2023
1.090
1.090
1.060
1.070
41,143
+0.00(+0.00%)
Oct 26, 2023
1.070
1.100
1.060
1.070
13,291
-0.02(-1.83%)
Oct 25, 2023
1.080
1.125
1.080
1.090
9,929
+0.00(+0.00%)
Oct 24, 2023
1.080
1.120
1.070
1.090
20,678
-0.01(-0.91%)
Oct 23, 2023
1.060
1.140
1.060
1.100
33,210
+0.06(+5.77%)
Oct 20, 2023
1.120
1.160
1.040
1.040
27,674
-0.06(-5.45%)
Oct 19, 2023
1.070
1.134
1.070
1.100
24,145
+0.01(+0.92%)
Oct 18, 2023
1.070
1.100
1.060
1.090
20,449
-0.01(-0.91%)
Oct 17, 2023
1.070
1.160
1.070
1.100
45,668
+0.02(+1.85%)
Oct 16, 2023
1.040
1.150
1.050
1.080
58,717
+0.02(+1.89%)
Oct 13, 2023
1.090
1.100
1.040
1.060
36,606
-0.01(-0.93%)
Oct 12, 2023
1.070
1.080
1.050
1.070
23,319
+0.01(+0.94%)
Oct 11, 2023
1.050
1.090
1.040
1.060
109,630
+0.00(+0.00%)
Oct 10, 2023
1.030
1.080
1.030
1.060
32,989
+0.02(+1.92%)
Oct 09, 2023
1.000
1.069
1.000
1.040
49,079
-0.01(-0.95%)
Oct 06, 2023
1.010
1.096
1.010
1.050
25,610
+0.02(+1.94%)
Oct 05, 2023
1.010
1.100
1.010
1.030
43,356
+0.00(+0.00%)
Oct 04, 2023
1.000
1.070
0.9811
1.030
60,385
+0.03(+3.00%)
Oct 03, 2023
1.040
1.052
0.9900
1.000
72,045
-0.05(-4.76%)
Oct 02, 2023
1.050
1.080
1.030
1.050
53,600
-0.01(-0.94%)
Sep 29, 2023
1.070
1.140
1.050
1.060
35,172
-0.02(-1.85%)
Sep 28, 2023
1.070
1.140
1.070
1.080
46,526
+0.01(+0.93%)
Sep 27, 2023
1.110
1.130
1.070
1.070
67,758
-0.01(-0.93%)
Sep 26, 2023
1.050
1.140
1.050
1.080
44,830
+0.02(+1.89%)
Sep 25, 2023
1.050
1.100
1.060
1.060
52,349
+0.01(+0.95%)
Sep 22, 2023
1.040
1.110
1.030
1.050
92,997
+0.00(+0.00%)
Sep 21, 2023
1.070
1.100
1.040
1.050
71,224
+0.02(+1.94%)
Sep 20, 2023
1.040
1.140
1.030
1.030
49,692
-0.01(-0.96%)
Sep 19, 2023
1.090
1.131
1.020
1.040
131,150
-0.09(-7.96%)
Sep 18, 2023
1.200
1.210
1.100
1.130
75,714
-0.04(-3.42%)
Sep 15, 2023
1.250
1.300
1.170
1.170
276,793
-0.08(-6.40%)
Sep 14, 2023
1.210
1.264
1.210
1.250
84,178
+0.03(+2.46%)
Sep 13, 2023
1.250
1.250
1.220
1.220
32,154
+0.01(+0.83%)
Sep 12, 2023
1.220
1.250
1.210
1.210
43,768
+0.00(+0.00%)
Sep 11, 2023
1.210
1.240
1.200
1.210
56,199
-0.02(-1.63%)
Sep 08, 2023
1.250
1.250
1.200
1.230
41,493
-0.02(-1.60%)
Sep 07, 2023
1.210
1.260
1.200
1.250
58,642
+0.03(+2.46%)
Sep 06, 2023
1.220
1.230
1.200
1.220
24,097
+0.00(+0.00%)
Sep 05, 2023
1.210
1.280
1.210
1.220
96,481
+0.02(+1.67%)
Sep 01, 2023
1.230
1.270
1.200
1.200
96,973
-0.04(-3.23%)
Aug 31, 2023
1.370
1.370
1.230
1.240
111,180
-0.10(-7.46%)
Aug 30, 2023
1.330
1.390
1.290
1.340
162,578
+0.06(+4.69%)
Aug 29, 2023
1.250
1.340
1.230
1.280
188,479
+0.02(+1.59%)
Aug 28, 2023
1.210
1.270
1.195
1.260
124,470
+0.07(+5.88%)
Aug 25, 2023
1.200
1.220
1.190
1.190
36,834
-0.03(-2.46%)
Aug 24, 2023
1.240
1.253
1.200
1.220
28,236
-0.02(-1.61%)
Aug 23, 2023
1.260
1.280
1.230
1.240
67,652
-0.04(-3.13%)
Aug 22, 2023
1.210
1.285
1.210
1.280
104,272
+0.06(+4.92%)
Aug 21, 2023
1.190
1.250
1.190
1.220
38,393
+0.01(+0.83%)
Aug 18, 2023
1.240
1.290
1.210
1.210
164,031
-0.04(-3.20%)
Aug 17, 2023
1.230
1.270
1.210
1.250
22,202
+0.02(+1.63%)
Aug 16, 2023
1.210
1.280
1.190
1.230
112,634
+0.02(+1.65%)
Aug 15, 2023
1.280
1.321
1.210
1.210
54,444
-0.09(-6.92%)
Aug 14, 2023
1.150
1.350
1.150
1.300
145,905
+0.14(+12.07%)
Aug 11, 2023
1.250
1.250
1.120
1.160
103,678
-0.05(-4.13%)
Aug 10, 2023
1.300
1.370
1.180
1.210
226,230
-0.09(-6.92%)
Aug 09, 2023
1.370
1.378
1.300
1.300
33,573
-0.07(-5.11%)
Aug 08, 2023
1.300
1.410
1.254
1.370
267,126
+0.07(+5.38%)
Aug 07, 2023
1.310
1.319
1.280
1.300
38,060
-0.02(-1.52%)
Aug 04, 2023
1.347
1.347
1.301
1.320
47,301
+0.00(+0.00%)
Aug 03, 2023
1.340
1.400
1.320
1.320
109,876
-0.05(-3.65%)
Aug 02, 2023
1.410
1.410
1.310
1.370
71,981
-0.03(-2.49%)
Aug 01, 2023
1.560
1.630
1.350
1.405
310,462
-0.16(-9.94%)
Jul 31, 2023
1.310
1.580
1.270
1.560
392,367
+0.24(+18.18%)
Jul 28, 2023
1.370
1.370
1.320
1.320
45,533
-0.03(-2.22%)
Jul 27, 2023
1.480
1.480
1.300
1.350
81,720
-0.10(-6.90%)
Jul 26, 2023
1.450
1.489
1.420
1.450
55,970
-0.02(-1.36%)
Jul 25, 2023
1.420
1.501
1.400
1.470
124,527
+0.03(+2.08%)
Jul 24, 2023
1.870
1.870
1.340
1.440
846,153
-0.41(-22.16%)
Jul 21, 2023
1.680
1.890
1.600
1.850
321,931
+0.19(+11.45%)
Jul 20, 2023
1.500
1.710
1.460
1.660
337,035
+0.15(+9.93%)
Jul 19, 2023
1.410
1.600
1.380
1.510
368,187
+0.10(+7.09%)
Jul 18, 2023
1.340
1.410
1.315
1.410
243,955
+0.06(+4.44%)
Jul 17, 2023
1.330
1.368
1.270
1.350
221,626
+0.00(+0.00%)
Jul 14, 2023
1.330
1.370
1.250
1.350
170,420
-0.02(-1.46%)
Jul 13, 2023
1.250
1.400
1.230
1.370
299,044
+0.13(+10.48%)
Jul 12, 2023
1.260
1.290
1.230
1.240
109,273
+0.00(+0.00%)
Jul 11, 2023
1.150
1.246
1.150
1.240
100,503
+0.07(+5.98%)
Jul 10, 2023
1.170
1.210
1.130
1.170
47,103
+0.01(+0.86%)
Jul 07, 2023
1.110
1.203
1.110
1.160
102,419
+0.04(+3.57%)
Jul 06, 2023
1.120
1.140
1.110
1.120
89,830
+0.01(+0.90%)
Jul 05, 2023
1.100
1.140
1.070
1.110
136,345
-0.03(-2.63%)
Jul 03, 2023
1.090
1.150
1.089
1.140
42,046
+0.03(+2.70%)
Jun 30, 2023
1.100
1.150
1.100
1.110
58,240
-0.01(-0.89%)
Jun 29, 2023
1.100
1.120
1.100
1.120
37,792
+0.02(+1.82%)
Jun 28, 2023
1.100
1.120
1.071
1.100
31,783
+0.00(+0.00%)
Jun 27, 2023
1.120
1.140
1.100
1.100
43,502
-0.01(-0.90%)
Jun 26, 2023
1.128
1.147
1.100
1.110
39,192
+0.01(+0.91%)
Jun 23, 2023
1.090
1.120
1.090
1.100
49,203
+0.02(+1.85%)
Jun 22, 2023
1.090
1.120
1.080
1.080
24,854
-0.04(-3.57%)
Jun 21, 2023
1.080
1.154
1.070
1.120
81,523
+0.04(+3.70%)
Jun 20, 2023
1.070
1.099
1.070
1.080
37,653
+0.01(+0.93%)
Jun 16, 2023
1.090
1.100
1.070
1.070
93,333
-0.01(-0.93%)
Jun 15, 2023
1.040
1.080
1.040
1.080
53,129
-0.30(-21.74%)
May 08, 2023
1.400
1.420
1.340
1.380
46,333
+0.00(+0.00%)
May 05, 2023
1.340
1.390
1.320
1.380
84,136
+0.04(+2.99%)
May 04, 2023
1.330
1.380
1.322
1.340
62,519
-0.06(-4.29%)
May 03, 2023
1.330
1.420
1.320
1.400
55,893
+0.05(+3.70%)
May 02, 2023
1.370
1.380
1.320
1.350
30,378
-0.02(-1.46%)
May 01, 2023
1.380
1.390
1.340
1.370
59,820
-0.01(-0.72%)
Apr 28, 2023
1.320
1.430
1.320
1.380
178,044
+0.06(+4.55%)
Apr 27, 2023
1.350
1.360
1.320
1.320
82,900
-0.03(-2.22%)
Apr 26, 2023
1.360
1.400
1.345
1.350
46,170
+0.01(+0.75%)
Apr 25, 2023
1.400
1.410
1.340
1.340
100,199
-0.06(-4.29%)
Apr 24, 2023
1.430
1.490
1.400
1.400
60,471
-0.05(-3.45%)
Apr 21, 2023
1.530
1.530
1.450
1.450
64,582
-0.06(-3.97%)
Apr 20, 2023
1.480
1.555
1.480
1.510
75,559
+0.02(+1.34%)
Apr 19, 2023
1.520
1.608
1.480
1.490
185,409
-0.05(-3.25%)
Apr 18, 2023
1.540
1.590
1.530
1.540
82,425
-0.01(-0.65%)
Apr 17, 2023
1.560
1.610
1.500
1.550
130,829
-0.01(-0.64%)
Apr 14, 2023
1.630
1.631
1.560
1.560
76,217
-0.08(-4.88%)
Apr 13, 2023
1.620
1.660
1.600
1.640
123,362
+0.04(+2.50%)
Apr 12, 2023
1.540
1.620
1.525
1.600
268,157
+0.07(+4.58%)
Apr 11, 2023
1.490
1.555
1.490
1.530
208,190
+0.03(+2.34%)
Apr 10, 2023
1.500
1.520
1.460
1.495
204,645
+0.03(+1.70%)
Apr 06, 2023
1.480
1.490
1.420
1.470
183,431
+0.03(+2.08%)
Apr 05, 2023
1.390
1.470
1.390
1.440
114,154
+0.05(+3.60%)
Apr 04, 2023
1.460
1.480
1.390
1.390
129,857
-0.06(-4.14%)
Apr 03, 2023
1.460
1.498
1.410
1.450
164,364
-0.03(-2.03%)
Mar 31, 2023
1.470
1.510
1.460
1.480
119,647
+0.00(+0.00%)
Mar 30, 2023
1.490
1.530
1.470
1.480
225,726
+0.02(+1.37%)
Mar 29, 2023
1.420
1.500
1.420
1.460
222,212
+0.07(+5.04%)
Mar 28, 2023
1.410
1.470
1.380
1.390
237,152
-0.02(-1.42%)
Mar 27, 2023
1.360
1.420
1.320
1.410
293,498
+0.02(+1.44%)
Mar 24, 2023
1.440
1.520
1.350
1.390
371,458
-0.06(-4.14%)
Mar 23, 2023
1.650
1.730
1.450
1.450
496,499
-0.18(-11.04%)
Mar 22, 2023
1.950
1.955
1.580
1.630
740,051
-0.28(-14.66%)
Mar 21, 2023
1.960
2.040
1.880
1.910
161,585
+0.01(+0.53%)
Mar 20, 2023
2.500
2.550
1.870
1.900
516,966
-0.58(-23.39%)
Mar 17, 2023
2.500
2.770
2.440
2.480
228,867
-0.48(-16.22%)
Mar 16, 2023
2.890
2.990
2.890
2.960
80,490
+0.05(+1.72%)
Mar 15, 2023
2.850
2.950
2.850
2.910
58,890
-0.08(-2.68%)
Mar 14, 2023
2.900
3.010
2.810
2.990
107,871
+0.15(+5.28%)
Mar 13, 2023
2.840
2.990
2.820
2.840
62,558
-0.02(-0.70%)
Mar 10, 2023
2.880
2.980
2.800
2.860
69,906
-0.02(-0.69%)
Mar 09, 2023
2.950
3.010
2.880
2.880
62,106
-0.05(-1.71%)
Mar 08, 2023
2.910
3.070
2.860
2.930
129,298
+0.01(+0.34%)
Mar 07, 2023
3.020
3.030
2.920
2.920
46,226
-0.10(-3.31%)
Mar 06, 2023
3.060
3.100
2.990
3.020
54,511
-0.01(-0.33%)
Mar 03, 2023
3.000
3.100
3.000
3.030
65,220
+0.04(+1.34%)
Mar 02, 2023
2.860
3.030
2.855
2.990
30,691
+0.12(+4.18%)
Mar 01, 2023
2.935
2.935
2.830
2.870
45,287
-0.02(-0.69%)
Feb 28, 2023
2.880
2.930
2.880
2.890
18,569
+0.02(+0.70%)
Feb 27, 2023
3.030
3.033
2.870
2.870
58,140
-0.14(-4.65%)
Feb 24, 2023
3.060
3.060
2.960
3.010
62,582
-0.08(-2.59%)
Feb 23, 2023
3.030
3.168
3.000
3.090
144,981
+0.06(+1.98%)
Feb 22, 2023
2.980
3.060
2.940
3.030
72,805
+0.06(+2.02%)
Feb 21, 2023
2.800
3.030
2.800
2.970
105,793
-0.07(-2.30%)
Feb 17, 2023
2.990
3.080
2.990
3.040
37,504
+0.01(+0.33%)
Feb 16, 2023
2.890
3.090
2.854
3.030
120,079
+0.14(+4.84%)
Feb 15, 2023
2.820
2.920
2.810
2.890
63,213
+0.05(+1.76%)
Feb 14, 2023
2.850
2.910
2.810
2.840
26,474
-0.02(-0.70%)
Feb 13, 2023
2.850
2.945
2.840
2.860
48,962
+0.00(+0.00%)
Feb 10, 2023
2.750
2.880
2.720
2.860
93,020
+0.08(+2.88%)
Feb 09, 2023
2.830
2.845
2.770
2.780
55,706
-0.06(-2.11%)
Feb 08, 2023
2.920
2.920
2.800
2.840
60,942
+0.01(+0.35%)
Feb 07, 2023
2.810
2.880
2.751
2.830
72,756
+0.00(+0.00%)
Feb 06, 2023
2.950
3.080
2.790
2.830
78,750
-0.12(-4.07%)
Feb 03, 2023
3.090
3.210
2.900
2.950
111,419
-0.20(-6.35%)
Feb 02, 2023
3.160
3.274
3.120
3.150
255,909
+0.00(+0.00%)
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.