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
Fsd Pharma Inc Cl B
(NQ:
HUGE
)
0.3580
+0.0180 (+5.29%)
Streaming Delayed Price
Updated: 10:52 AM EDT, May 23, 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
2.050
2.150
1.930
2.010
832,600
-0.07(-3.37%)
Jan 28, 2021
1.980
2.080
1.910
2.080
1,149,651
+0.14(+7.22%)
Jan 27, 2021
2.000
2.020
1.780
1.940
1,446,679
-0.27(-12.22%)
Jan 26, 2021
2.230
2.290
2.130
2.210
546,215
-0.06(-2.64%)
Jan 25, 2021
2.300
2.330
2.160
2.270
635,993
-0.01(-0.44%)
Jan 22, 2021
2.200
2.280
2.170
2.280
431,400
+0.03(+1.33%)
Jan 21, 2021
2.350
2.380
2.210
2.250
608,043
-0.04(-1.75%)
Jan 20, 2021
2.150
2.460
2.150
2.290
1,652,168
+0.14(+6.51%)
Jan 19, 2021
2.140
2.150
2.040
2.150
508,514
+0.08(+3.86%)
Jan 15, 2021
2.120
2.190
2.000
2.070
897,700
-0.03(-1.43%)
Jan 14, 2021
2.050
2.170
2.020
2.100
732,633
+0.09(+4.48%)
Jan 13, 2021
2.010
2.050
1.910
2.010
577,931
+0.01(+0.50%)
Jan 12, 2021
2.180
2.180
1.950
2.000
739,952
-0.14(-6.54%)
Jan 11, 2021
1.890
2.300
1.860
2.140
2,980,961
+0.22(+11.46%)
Jan 08, 2021
1.990
2.020
1.840
1.920
702,500
-0.03(-1.54%)
Jan 07, 2021
1.870
2.050
1.820
1.950
933,399
+0.17(+9.55%)
Jan 06, 2021
1.810
1.940
1.750
1.780
1,266,919
+0.04(+2.30%)
Jan 05, 2021
1.660
1.770
1.630
1.740
534,025
+0.09(+5.45%)
Jan 04, 2021
1.610
1.670
1.570
1.650
415,814
+0.09(+5.77%)
Dec 31, 2020
1.560
1.560
1.560
332,294
-0.03(-1.89%)
Dec 30, 2020
1.590
1.610
1.550
1.590
332,294
+0.02(+1.27%)
Dec 29, 2020
1.630
1.680
1.550
1.570
277,092
-0.09(-5.42%)
Dec 28, 2020
1.700
1.700
1.610
1.660
240,414
-0.03(-1.78%)
Dec 24, 2020
1.740
1.740
1.650
1.690
212,600
-0.01(-0.59%)
Dec 23, 2020
1.700
1.740
1.650
1.700
263,461
+0.02(+1.19%)
Dec 22, 2020
1.750
1.760
1.650
1.680
296,847
-0.04(-2.33%)
Dec 21, 2020
1.690
1.760
1.560
1.720
525,651
-0.04(-2.27%)
Dec 18, 2020
1.800
1.830
1.740
1.760
420,500
-0.05(-2.76%)
Dec 17, 2020
1.880
1.890
1.740
1.810
365,322
-0.04(-2.16%)
Dec 16, 2020
1.770
2.080
1.750
1.850
2,198,507
+0.08(+4.52%)
Dec 15, 2020
1.880
1.900
1.680
1.770
969,741
-0.06(-3.28%)
Dec 14, 2020
1.800
1.870
1.740
1.830
753,689
+0.10(+5.78%)
Dec 11, 2020
1.700
1.825
1.700
1.730
317,800
-0.01(-0.57%)
Dec 10, 2020
1.700
1.740
1.640
1.740
281,915
+0.03(+1.75%)
Dec 09, 2020
1.880
1.880
1.668
1.710
705,645
-0.14(-7.57%)
Dec 08, 2020
1.800
1.870
1.770
1.850
463,673
+0.08(+4.52%)
Dec 07, 2020
1.910
1.950
1.760
1.770
757,159
-0.12(-6.35%)
Dec 04, 2020
1.850
1.920
1.750
1.890
1,028,700
+0.06(+3.28%)
Dec 03, 2020
1.850
1.850
1.740
1.830
658,328
+0.00(+0.00%)
Dec 02, 2020
1.850
1.880
1.700
1.830
1,093,512
+0.03(+1.67%)
Dec 01, 2020
2.070
2.080
1.750
1.800
2,974,747
-0.34(-15.89%)
Nov 30, 2020
1.660
2.380
1.660
2.140
16,947,866
+0.59(+38.06%)
Nov 27, 2020
1.430
1.550
1.420
1.550
1,109,200
+0.07(+4.73%)
Nov 25, 2020
1.490
1.490
1.420
1.480
640,800
-0.01(-0.67%)
Nov 24, 2020
1.410
1.580
1.370
1.490
2,317,311
+0.13(+9.56%)
Nov 23, 2020
1.370
1.400
1.320
1.360
616,043
-0.01(-0.73%)
Nov 20, 2020
1.360
1.400
1.340
1.370
510,200
+0.01(+0.74%)
Nov 19, 2020
1.390
1.390
1.320
1.360
536,499
-0.01(-0.73%)
Nov 18, 2020
1.430
1.440
1.350
1.370
657,831
-0.07(-4.86%)
Nov 17, 2020
1.440
1.440
1.370
1.440
415,578
+0.00(+0.00%)
Nov 16, 2020
1.480
1.480
1.350
1.440
936,437
-0.07(-4.64%)
Nov 13, 2020
1.400
1.570
1.280
1.510
3,221,600
+0.12(+8.63%)
Nov 12, 2020
1.420
1.430
1.340
1.390
411,479
-0.04(-2.80%)
Nov 11, 2020
1.410
1.480
1.350
1.430
464,737
+0.04(+2.88%)
Nov 10, 2020
1.430
1.480
1.310
1.390
506,039
-0.09(-6.08%)
Nov 09, 2020
1.650
1.770
1.380
1.480
1,516,536
-0.04(-2.63%)
Nov 06, 2020
1.570
1.780
1.470
1.520
2,522,200
+0.08(+5.56%)
Nov 05, 2020
1.400
1.460
1.350
1.440
327,950
+0.08(+5.88%)
Nov 04, 2020
1.420
1.440
1.300
1.360
252,558
-0.06(-4.23%)
Nov 03, 2020
1.440
1.480
1.390
1.420
125,801
+0.04(+2.90%)
Nov 02, 2020
1.440
1.440
1.330
1.380
203,367
-0.04(-2.82%)
Oct 30, 2020
1.580
1.640
1.380
1.420
257,500
-0.13(-8.39%)
Oct 29, 2020
1.600
1.670
1.550
1.550
191,203
-0.03(-1.90%)
Oct 28, 2020
1.750
1.770
1.550
1.580
225,041
-0.18(-10.23%)
Oct 27, 2020
1.820
1.840
1.720
1.760
142,343
-0.04(-2.22%)
Oct 26, 2020
1.820
1.840
1.760
1.800
132,210
-0.01(-0.55%)
Oct 23, 2020
1.800
1.840
1.760
1.810
229,100
+0.00(+0.00%)
Oct 22, 2020
1.940
1.970
1.750
1.810
322,345
-0.13(-6.70%)
Oct 21, 2020
2.010
2.010
1.900
1.940
159,633
+0.00(+0.00%)
Oct 20, 2020
2.160
2.160
1.850
1.940
355,600
-0.23(-10.60%)
Oct 19, 2020
2.190
2.240
2.150
2.170
147,084
+0.03(+1.40%)
Oct 16, 2020
2.200
2.240
2.060
2.140
555,200
-0.42(-16.41%)
Oct 15, 2020
2.530
2.630
2.480
2.560
86,491
-0.06(-2.29%)
Oct 14, 2020
2.690
2.750
2.550
2.620
112,736
-0.03(-1.13%)
Oct 13, 2020
2.650
2.700
2.630
2.650
55,443
-0.03(-1.12%)
Oct 12, 2020
2.740
2.740
2.600
2.680
51,175
-0.02(-0.74%)
Oct 09, 2020
2.700
2.732
2.626
2.700
87,300
+0.01(+0.37%)
Oct 08, 2020
2.590
2.700
2.580
2.690
132,473
+0.12(+4.67%)
Oct 07, 2020
2.540
2.590
2.520
2.570
76,429
+0.01(+0.39%)
Oct 06, 2020
2.570
2.590
2.500
2.560
84,358
+0.01(+0.39%)
Oct 05, 2020
2.600
2.600
2.470
2.550
225,551
+0.07(+2.82%)
Oct 02, 2020
2.480
2.541
2.440
2.480
139,100
-0.08(-3.13%)
Oct 01, 2020
2.620
2.620
2.420
2.560
95,701
+0.01(+0.39%)
Sep 30, 2020
2.640
2.660
2.500
2.550
139,404
-0.08(-3.04%)
Sep 29, 2020
2.750
2.760
2.520
2.630
183,268
-0.13(-4.71%)
Sep 28, 2020
2.750
2.870
2.630
2.760
366,011
+0.08(+2.99%)
Sep 25, 2020
2.640
2.690
2.610
2.680
57,400
+0.05(+1.90%)
Sep 24, 2020
2.640
2.680
2.600
2.630
41,821
-0.02(-0.75%)
Sep 23, 2020
2.750
2.750
2.630
2.650
39,621
-0.08(-2.93%)
Sep 22, 2020
2.640
2.750
2.640
2.730
46,221
+0.10(+3.80%)
Sep 21, 2020
2.700
2.770
2.610
2.630
63,565
-0.15(-5.40%)
Sep 18, 2020
2.830
2.830
2.750
2.780
66,400
-0.05(-1.77%)
Sep 17, 2020
2.830
2.870
2.740
2.830
61,037
+0.03(+1.07%)
Sep 16, 2020
2.890
2.910
2.790
2.800
97,777
-0.04(-1.41%)
Sep 15, 2020
2.800
2.840
2.710
2.840
73,439
+0.03(+1.07%)
Sep 14, 2020
2.880
2.880
2.660
2.810
100,482
-0.01(-0.35%)
Sep 11, 2020
2.640
2.840
2.640
2.820
241,100
+0.18(+6.82%)
Sep 10, 2020
2.560
2.640
2.560
2.640
60,706
+0.01(+0.38%)
Sep 09, 2020
2.630
2.630
2.560
2.630
123,315
+0.01(+0.38%)
Sep 08, 2020
2.720
2.730
2.590
2.620
98,344
-0.13(-4.73%)
Sep 04, 2020
2.770
2.825
2.520
2.750
179,400
-0.09(-3.17%)
Sep 03, 2020
2.820
2.900
2.780
2.840
148,423
-0.01(-0.35%)
Sep 02, 2020
2.900
2.990
2.760
2.850
369,307
-0.12(-4.04%)
Sep 01, 2020
3.020
3.090
2.940
2.970
404,619
-0.21(-6.60%)
Aug 31, 2020
3.470
3.530
2.930
3.180
4,119,166
-0.06(-1.85%)
Aug 28, 2020
3.040
3.250
3.000
3.240
489,700
+0.19(+6.23%)
Aug 27, 2020
2.870
3.160
2.800
3.050
1,341,864
+0.21(+7.39%)
Aug 26, 2020
2.800
2.920
2.690
2.840
540,362
+0.01(+0.35%)
Aug 25, 2020
2.980
2.980
2.760
2.830
382,639
-0.06(-2.08%)
Aug 24, 2020
2.980
2.980
2.820
2.890
801,394
-0.09(-3.02%)
Aug 21, 2020
3.040
3.058
2.810
2.980
962,500
-0.07(-2.30%)
Aug 20, 2020
2.770
3.420
2.740
3.050
6,047,317
+0.29(+10.51%)
Aug 19, 2020
2.800
2.900
2.730
2.760
235,035
-0.05(-1.78%)
Aug 18, 2020
2.940
2.980
2.800
2.810
262,773
-0.08(-2.77%)
Aug 17, 2020
2.920
2.940
2.840
2.890
106,895
+0.00(+0.00%)
Aug 14, 2020
2.910
2.940
2.840
2.890
74,400
-0.01(-0.34%)
Aug 13, 2020
2.820
2.960
2.790
2.900
138,721
+0.04(+1.40%)
Aug 12, 2020
2.970
2.970
2.850
2.860
160,873
-0.12(-4.03%)
Aug 11, 2020
3.080
3.080
2.870
2.980
302,103
-0.05(-1.65%)
Aug 10, 2020
3.090
3.100
2.930
3.030
288,810
-0.06(-1.94%)
Aug 07, 2020
3.100
3.150
2.930
3.090
289,200
+0.07(+2.32%)
Aug 06, 2020
3.170
3.190
2.950
3.020
525,968
-0.11(-3.51%)
Aug 05, 2020
3.170
3.200
3.070
3.130
471,026
-0.09(-2.80%)
Aug 04, 2020
3.480
3.570
3.160
3.220
529,053
-0.11(-3.30%)
Aug 03, 2020
3.610
3.610
3.220
3.330
464,432
-0.30(-8.26%)
Jul 31, 2020
3.970
4.050
3.570
3.630
1,087,500
-0.63(-14.79%)
Jul 30, 2020
5.720
6.870
4.120
4.260
22,839,550
+0.52(+13.90%)
Jul 29, 2020
3.730
3.900
3.720
3.740
44,379
-0.03(-0.80%)
Jul 28, 2020
3.740
3.850
3.560
3.770
38,940
+0.00(+0.00%)
Jul 27, 2020
3.800
3.890
3.730
3.770
47,418
+0.00(+0.00%)
Jul 24, 2020
3.800
3.810
3.690
3.770
147,900
+0.01(+0.27%)
Jul 23, 2020
3.870
3.940
3.750
3.760
47,322
-0.15(-3.84%)
Jul 22, 2020
3.950
3.975
3.790
3.910
72,801
-0.09(-2.25%)
Jul 21, 2020
3.950
4.060
3.860
4.000
75,880
+0.08(+2.04%)
Jul 20, 2020
3.910
3.940
3.810
3.920
61,353
+0.01(+0.26%)
Jul 17, 2020
3.910
3.950
3.816
3.910
44,400
+0.04(+1.03%)
Jul 16, 2020
3.800
3.900
3.693
3.870
58,210
+0.15(+4.03%)
Jul 15, 2020
3.750
3.770
3.650
3.720
41,313
+0.04(+1.09%)
Jul 14, 2020
3.640
3.860
3.620
3.680
51,832
+0.06(+1.66%)
Jul 13, 2020
3.800
3.830
3.610
3.620
68,791
-0.18(-4.74%)
Jul 10, 2020
3.850
3.900
3.730
3.800
59,300
+0.01(+0.26%)
Jul 09, 2020
3.950
3.950
3.750
3.790
51,955
-0.11(-2.82%)
Jul 08, 2020
3.940
3.950
3.740
3.900
42,079
+0.02(+0.52%)
Jul 07, 2020
3.660
4.000
3.660
3.880
147,915
+0.22(+6.01%)
Jul 06, 2020
3.800
3.890
3.630
3.660
59,024
-0.10(-2.66%)
Jul 02, 2020
4.000
4.025
3.750
3.760
114,800
-0.14(-3.59%)
Jul 01, 2020
3.860
4.110
3.830
3.900
171,950
+0.07(+1.83%)
Jun 30, 2020
4.100
4.100
3.750
3.830
75,050
-0.12(-3.04%)
Jun 29, 2020
3.850
3.960
3.750
3.950
73,559
+0.08(+2.07%)
Jun 26, 2020
3.800
3.940
3.750
3.870
52,300
-0.01(-0.26%)
Jun 25, 2020
3.960
4.040
3.760
3.880
68,407
-0.10(-2.51%)
Jun 24, 2020
4.090
4.240
3.820
3.980
183,401
-0.11(-2.69%)
Jun 23, 2020
4.520
4.520
4.080
4.090
378,981
-0.34(-7.67%)
Jun 22, 2020
4.850
4.850
4.310
4.430
694,093
+0.21(+4.98%)
Jun 19, 2020
4.210
4.360
4.170
4.220
57,700
-0.04(-0.94%)
Jun 18, 2020
4.210
4.390
4.190
4.260
73,189
-0.04(-0.93%)
Jun 17, 2020
4.290
4.420
4.170
4.300
96,168
-0.04(-0.92%)
Jun 16, 2020
4.580
4.580
4.210
4.340
93,468
+0.12(+2.84%)
Jun 15, 2020
4.150
4.300
4.050
4.220
103,888
+0.02(+0.48%)
Jun 12, 2020
4.300
4.480
4.130
4.200
163,000
-0.20(-4.55%)
Jun 11, 2020
5.100
5.100
4.280
4.400
285,248
-0.40(-8.33%)
Jun 10, 2020
4.550
4.950
4.550
4.800
267,741
+0.15(+3.23%)
Jun 09, 2020
4.890
4.990
4.530
4.650
251,396
-0.39(-7.74%)
Jun 08, 2020
5.500
5.530
4.990
5.040
347,419
-0.40(-7.35%)
Jun 05, 2020
5.770
5.900
5.150
5.440
476,800
+0.19(+3.62%)
Jun 04, 2020
6.910
7.200
5.190
5.250
1,686,048
-2.14(-28.96%)
Jun 03, 2020
14.00
14.00
7.050
7.390
15,799,268
+4.29(+138.39%)
Jun 02, 2020
3.040
3.200
2.930
3.100
7,960
+0.07(+2.31%)
Jun 01, 2020
3.060
3.110
2.900
3.030
10,590
+0.06(+2.02%)
May 29, 2020
3.180
3.180
2.930
2.970
5,200
+0.01(+0.34%)
May 28, 2020
3.260
3.400
2.940
2.960
16,674
-0.19(-6.03%)
May 27, 2020
3.330
3.330
3.010
3.150
19,610
-0.04(-1.25%)
May 26, 2020
3.110
3.270
3.000
3.190
34,627
+0.21(+7.05%)
May 22, 2020
3.020
3.163
2.900
2.980
11,600
+0.08(+2.76%)
May 21, 2020
3.160
3.160
2.900
2.900
14,264
-0.21(-6.75%)
May 20, 2020
3.100
3.140
3.030
3.110
11,596
+0.02(+0.81%)
May 19, 2020
3.390
3.390
3.070
3.085
12,773
-0.27(-7.91%)
May 18, 2020
3.330
3.360
3.150
3.350
7,938
+0.39(+13.00%)
May 15, 2020
2.650
2.965
2.640
2.965
4,600
+0.38(+14.90%)
May 14, 2020
2.550
2.740
2.550
2.580
8,355
-0.08(-2.99%)
May 13, 2020
2.850
2.850
2.620
2.659
4,248
-0.19(-6.73%)
May 12, 2020
2.791
2.910
2.700
2.851
8,023
-0.05(-1.68%)
May 11, 2020
3.000
3.142
2.900
2.900
4,799
-0.03(-1.02%)
May 08, 2020
3.180
3.205
2.870
2.930
14,700
-0.25(-7.94%)
May 07, 2020
3.310
3.310
3.040
3.183
9,603
-0.05(-1.67%)
May 06, 2020
3.160
3.237
3.160
3.237
1,762
+0.10(+3.08%)
May 05, 2020
3.280
3.280
3.140
3.140
2,869
-0.11(-3.38%)
May 04, 2020
3.320
3.320
3.180
3.250
2,116
-0.02(-0.61%)
May 01, 2020
3.300
3.300
3.155
3.270
3,700
+0.01(+0.31%)
Apr 30, 2020
3.190
3.260
3.100
3.260
3,894
+0.09(+2.84%)
Apr 29, 2020
3.170
3.330
3.170
3.170
8,974
-0.07(-2.16%)
Apr 28, 2020
3.290
3.340
3.180
3.240
12,888
-0.05(-1.52%)
Apr 27, 2020
3.400
3.400
3.142
3.290
5,582
+0.00(+0.00%)
Apr 24, 2020
3.370
3.370
3.132
3.290
13,300
+0.02(+0.70%)
Apr 23, 2020
3.350
3.350
3.200
3.267
8,625
+0.06(+1.78%)
Apr 22, 2020
3.420
3.420
3.080
3.210
21,693
-0.05(-1.52%)
Apr 21, 2020
3.400
3.400
3.259
3.260
5,232
-0.07(-2.12%)
Apr 20, 2020
3.350
3.540
3.240
3.330
60,665
+0.03(+0.91%)
Apr 17, 2020
3.320
3.320
3.060
3.300
15,900
+0.31(+10.37%)
Apr 16, 2020
3.373
3.373
2.990
2.990
13,307
-0.26(-8.00%)
Apr 15, 2020
3.550
3.568
2.990
3.250
23,355
-0.30(-8.45%)
Apr 14, 2020
3.400
3.550
3.400
3.550
2,049
+0.17(+5.03%)
Apr 13, 2020
3.510
3.557
3.300
3.380
17,673
-0.03(-1.00%)
Apr 09, 2020
3.590
3.740
3.250
3.414
21,300
-0.01(-0.17%)
Apr 08, 2020
3.530
3.568
3.230
3.420
25,779
-0.02(-0.71%)
Apr 07, 2020
3.440
3.540
3.350
3.444
9,356
+0.07(+2.20%)
Apr 06, 2020
3.372
3.440
3.235
3.370
23,140
+0.31(+10.13%)
Apr 03, 2020
3.760
3.760
2.750
3.060
73,300
-0.71(-18.83%)
Apr 02, 2020
3.380
3.800
3.320
3.770
21,548
+0.22(+6.20%)
Apr 01, 2020
3.410
3.558
3.410
3.550
2,797
-0.24(-6.33%)
Mar 31, 2020
3.660
3.790
3.500
3.790
25,075
+0.29(+8.29%)
Mar 30, 2020
3.450
3.710
3.300
3.500
8,317
+0.00(+0.00%)
Mar 27, 2020
3.790
3.970
3.500
3.500
26,300
-0.12(-3.20%)
Mar 26, 2020
3.050
4.340
3.050
3.616
66,102
+0.61(+20.13%)
Mar 25, 2020
3.000
3.230
2.770
3.010
43,925
+0.04(+1.35%)
Mar 24, 2020
2.470
2.970
2.470
2.970
17,268
+0.40(+15.38%)
Mar 23, 2020
2.770
2.800
2.553
2.574
8,958
-0.10(-3.59%)
Mar 20, 2020
2.580
2.770
2.580
2.670
6,800
+0.12(+4.71%)
Mar 19, 2020
2.480
2.780
2.480
2.550
3,915
-0.11(-4.14%)
Mar 18, 2020
2.920
2.920
2.390
2.660
6,563
-0.16(-5.67%)
Mar 17, 2020
3.050
3.050
2.820
2.820
6,160
+0.03(+1.08%)
Mar 16, 2020
5.500
5.500
2.790
2.790
8,716
-0.54(-16.22%)
Mar 13, 2020
3.470
3.470
3.320
3.330
2,600
-0.08(-2.34%)
Mar 12, 2020
3.560
3.560
3.300
3.410
6,179
-0.49(-12.57%)
Mar 11, 2020
4.250
4.250
3.850
3.900
4,529
-0.35(-8.24%)
Mar 10, 2020
4.410
4.420
4.250
4.250
4,593
+0.13(+3.16%)
Mar 09, 2020
5.490
5.490
3.920
4.120
9,462
-0.17(-4.04%)
Mar 06, 2020
4.920
4.920
4.188
4.294
7,800
-0.53(-10.92%)
Mar 05, 2020
5.290
5.290
4.572
4.820
5,851
-0.36(-6.98%)
Mar 04, 2020
4.840
5.347
4.840
5.181
1,960
+0.55(+11.76%)
Mar 03, 2020
4.500
4.636
4.370
4.636
2,136
+0.15(+3.25%)
Mar 02, 2020
4.150
4.490
4.130
4.490
2,128
+0.36(+8.72%)
Feb 28, 2020
4.840
4.840
3.800
4.130
20,100
-0.92(-18.26%)
Feb 27, 2020
5.160
5.160
4.750
5.053
5,353
-0.30(-5.56%)
Feb 26, 2020
5.550
5.550
5.350
5.350
5,017
-0.22(-3.95%)
Feb 25, 2020
5.610
5.610
5.230
5.570
10,435
-0.26(-4.46%)
Feb 24, 2020
5.950
5.985
5.757
5.830
15,458
-0.12(-2.02%)
Feb 21, 2020
6.000
6.100
5.950
5.950
8,900
-0.03(-0.50%)
Feb 20, 2020
6.040
6.040
5.920
5.980
5,993
-0.02(-0.33%)
Feb 19, 2020
6.090
6.090
6.000
6.000
1,025
+0.08(+1.36%)
Feb 18, 2020
5.640
5.950
5.640
5.920
1,994
+0.12(+2.07%)
Feb 14, 2020
5.810
5.840
5.600
5.800
1,600
+0.33(+6.03%)
Feb 13, 2020
5.650
5.660
5.410
5.470
4,100
-0.23(-4.04%)
Feb 12, 2020
5.730
5.730
5.700
5.700
2,018
-0.06(-0.96%)
Feb 11, 2020
5.600
5.755
5.600
5.755
1,768
+0.11(+1.87%)
Feb 10, 2020
5.850
5.850
5.630
5.650
2,023
-0.25(-4.24%)
Feb 07, 2020
5.900
5.900
5.760
5.900
4,900
-0.01(-0.25%)
Feb 06, 2020
6.000
6.000
5.760
5.915
2,847
-0.14(-2.39%)
Feb 05, 2020
6.000
6.060
5.843
6.060
1,793
+0.01(+0.23%)
Feb 04, 2020
5.880
6.046
5.880
6.046
2,295
+0.04(+0.63%)
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.