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
Cidara Thera
(NQ:
CDTX
)
12.02
+0.10 (+0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 29, 2021
1.550
1.620
1.550
1.580
550,922
+0.03(+1.94%)
Oct 28, 2021
1.550
1.560
1.530
1.550
292,541
+0.01(+0.65%)
Oct 27, 2021
1.530
1.560
1.520
1.540
175,575
+0.00(+0.00%)
Oct 26, 2021
1.550
1.540
345,563
+0.00(+0.00%)
Oct 25, 2021
1.570
1.570
1.530
1.540
336,302
-0.02(-1.28%)
Oct 22, 2021
1.600
1.630
1.550
1.560
703,602
-0.03(-1.89%)
Oct 21, 2021
1.630
1.650
1.590
1.590
307,126
-0.03(-1.85%)
Oct 20, 2021
1.650
1.670
1.620
1.620
387,729
-0.03(-1.82%)
Oct 19, 2021
1.690
1.720
1.640
1.650
546,209
+0.00(+0.00%)
Oct 18, 2021
1.680
1.740
1.640
1.650
344,852
-0.03(-1.79%)
Oct 15, 2021
1.820
1.860
1.670
1.680
667,637
-0.13(-7.18%)
Oct 14, 2021
1.870
1.900
1.760
1.810
475,996
-0.03(-1.63%)
Oct 13, 2021
1.670
1.880
1.670
1.840
671,666
+0.13(+7.60%)
Oct 12, 2021
1.640
1.730
1.610
1.710
760,433
+0.07(+4.27%)
Oct 11, 2021
1.640
1.700
1.630
1.640
713,008
+0.04(+2.50%)
Oct 08, 2021
1.710
1.750
1.580
1.600
3,666,978
-0.27(-14.44%)
Oct 07, 2021
1.900
1.900
1.850
1.870
683,135
-0.03(-1.58%)
Oct 06, 2021
1.940
1.960
1.835
1.900
588,102
-0.06(-3.06%)
Oct 05, 2021
1.980
2.040
1.900
1.960
508,735
+0.01(+0.51%)
Oct 04, 2021
2.200
2.200
1.940
1.950
684,114
-0.23(-10.55%)
Oct 01, 2021
2.250
2.250
2.160
2.180
173,586
-0.06(-2.68%)
Sep 30, 2021
2.220
2.260
2.200
2.240
169,052
+0.01(+0.45%)
Sep 29, 2021
2.250
2.280
2.200
2.230
182,765
-0.01(-0.45%)
Sep 28, 2021
2.360
2.390
2.240
2.240
262,542
-0.11(-4.68%)
Sep 27, 2021
2.250
2.360
2.230
2.350
341,595
+0.11(+4.91%)
Sep 24, 2021
2.300
2.300
2.230
2.240
203,882
-0.06(-2.61%)
Sep 23, 2021
2.270
2.300
2.200
2.300
391,331
+0.06(+2.68%)
Sep 22, 2021
2.250
2.300
2.150
2.240
937,733
+0.10(+4.67%)
Sep 21, 2021
2.080
2.180
2.080
2.140
300,153
+0.05(+2.39%)
Sep 20, 2021
2.080
2.110
2.030
2.090
285,196
-0.04(-1.88%)
Sep 17, 2021
2.070
2.130
2.050
2.130
259,833
+0.04(+1.91%)
Sep 16, 2021
2.100
2.110
2.060
2.090
94,365
+0.00(+0.00%)
Sep 15, 2021
2.100
2.112
2.040
2.090
202,741
+0.07(+3.47%)
Sep 14, 2021
2.100
2.130
2.000
2.020
175,149
-0.09(-4.27%)
Sep 13, 2021
2.160
2.160
2.075
2.110
134,720
-0.02(-0.94%)
Sep 10, 2021
2.170
2.190
2.110
2.130
185,529
-0.01(-0.47%)
Sep 09, 2021
2.120
2.180
2.090
2.140
194,059
+0.01(+0.47%)
Sep 08, 2021
2.050
2.160
2.050
2.130
318,710
+0.06(+2.90%)
Sep 07, 2021
2.120
2.150
2.035
2.070
291,526
-0.08(-3.72%)
Sep 03, 2021
2.170
2.230
2.140
2.150
155,981
-0.02(-0.92%)
Sep 02, 2021
2.200
2.210
2.150
2.170
233,745
-0.05(-2.25%)
Sep 01, 2021
2.280
2.330
2.200
2.220
269,384
-0.08(-3.48%)
Aug 31, 2021
2.180
2.300
2.150
2.300
500,160
+0.13(+5.99%)
Aug 30, 2021
2.130
2.170
2.080
2.170
442,320
+0.07(+3.33%)
Aug 27, 2021
2.090
2.135
2.020
2.100
323,856
+0.05(+2.44%)
Aug 26, 2021
2.160
2.190
2.030
2.050
511,663
-0.11(-5.09%)
Aug 25, 2021
2.080
2.170
2.060
2.160
316,858
+0.08(+3.85%)
Aug 24, 2021
2.090
2.120
1.960
2.080
568,219
-0.04(-1.89%)
Aug 23, 2021
1.970
2.130
1.950
2.120
565,801
+0.16(+8.16%)
Aug 20, 2021
1.810
2.020
1.740
1.960
718,713
+0.17(+9.50%)
Aug 19, 2021
1.790
1.840
1.760
1.790
344,204
+0.01(+0.56%)
Aug 18, 2021
1.700
1.820
1.690
1.780
402,294
+0.11(+6.59%)
Aug 17, 2021
1.670
1.720
1.650
1.670
416,219
+0.00(+0.00%)
Aug 16, 2021
1.680
1.700
1.630
1.670
444,010
-0.01(-0.60%)
Aug 13, 2021
1.690
1.730
1.660
1.680
363,589
+0.04(+2.44%)
Aug 12, 2021
1.620
1.670
1.620
1.640
188,360
+0.00(+0.00%)
Aug 11, 2021
1.670
1.670
1.630
1.640
128,627
-0.01(-0.61%)
Aug 10, 2021
1.680
1.680
1.640
1.650
99,704
-0.02(-1.20%)
Aug 09, 2021
1.690
1.701
1.640
1.670
140,469
+0.00(+0.00%)
Aug 06, 2021
1.690
1.710
1.660
1.670
76,664
-0.02(-1.18%)
Aug 05, 2021
1.730
1.730
1.680
1.690
158,718
-0.01(-0.59%)
Aug 04, 2021
1.750
1.755
1.670
1.700
428,180
-0.01(-0.58%)
Aug 03, 2021
1.640
1.715
1.611
1.710
424,254
+0.10(+6.21%)
Aug 02, 2021
1.570
1.620
1.520
1.610
328,824
+0.09(+5.92%)
Jul 30, 2021
1.560
1.570
1.500
1.520
337,199
+0.04(+2.70%)
Jul 29, 2021
1.520
1.540
1.480
1.480
363,010
-0.04(-2.63%)
Jul 28, 2021
1.500
1.525
1.480
1.520
119,169
+0.02(+1.33%)
Jul 27, 2021
1.570
1.570
1.480
1.500
155,461
-0.06(-3.85%)
Jul 26, 2021
1.530
1.579
1.515
1.560
139,298
+0.03(+1.96%)
Jul 23, 2021
1.550
1.600
1.480
1.530
220,945
-0.02(-1.29%)
Jul 22, 2021
1.600
1.600
1.520
1.550
292,172
-0.04(-2.52%)
Jul 21, 2021
1.640
1.640
1.590
1.590
440,791
-0.02(-1.24%)
Jul 20, 2021
1.580
1.620
1.580
1.610
252,745
+0.03(+1.90%)
Jul 19, 2021
1.600
1.610
1.550
1.580
376,944
-0.01(-0.63%)
Jul 16, 2021
1.670
1.680
1.590
1.590
237,589
-0.08(-4.79%)
Jul 15, 2021
1.680
1.710
1.647
1.670
171,500
-0.03(-1.76%)
Jul 14, 2021
1.800
1.870
1.460
1.700
798,203
-0.07(-3.95%)
Jul 13, 2021
1.870
1.880
1.770
1.770
459,739
-0.11(-5.85%)
Jul 12, 2021
1.920
1.940
1.860
1.880
185,059
-0.02(-1.05%)
Jul 09, 2021
1.860
1.910
1.800
1.900
609,481
+0.07(+3.83%)
Jul 08, 2021
1.817
1.855
1.730
1.830
1,349,186
-0.01(-0.54%)
Jul 07, 2021
1.930
1.940
1.820
1.840
369,223
-0.07(-3.66%)
Jul 06, 2021
2.010
2.030
1.910
1.910
285,861
-0.11(-5.45%)
Jul 02, 2021
2.050
2.050
1.960
2.020
186,524
+0.03(+1.51%)
Jul 01, 2021
2.040
2.040
1.970
1.990
283,272
-0.03(-1.49%)
Jun 30, 2021
2.020
2.030
1.990
2.020
150,140
-0.01(-0.49%)
Jun 29, 2021
2.080
2.090
1.990
2.030
306,369
-0.06(-2.87%)
Jun 28, 2021
1.970
2.100
1.969
2.090
384,206
+0.10(+5.03%)
Jun 25, 2021
1.930
1.993
1.880
1.990
5,079,239
+0.06(+3.11%)
Jun 24, 2021
1.930
1.945
1.900
1.930
447,032
+0.01(+0.52%)
Jun 23, 2021
1.940
1.956
1.900
1.920
398,154
-0.02(-1.03%)
Jun 22, 2021
1.970
2.030
1.930
1.940
512,982
-0.06(-3.00%)
Jun 21, 2021
2.040
2.055
1.970
2.000
557,641
-0.03(-1.48%)
Jun 18, 2021
2.080
2.120
2.020
2.030
406,843
-0.06(-2.87%)
Jun 17, 2021
2.050
2.130
2.050
2.090
247,736
+0.01(+0.48%)
Jun 16, 2021
2.100
2.100
2.043
2.080
322,712
-0.02(-0.95%)
Jun 15, 2021
2.110
2.140
2.040
2.100
204,709
+0.00(+0.00%)
Jun 14, 2021
2.150
2.190
2.090
2.100
381,690
-0.06(-2.78%)
Jun 11, 2021
2.120
2.210
2.120
2.160
197,446
+0.03(+1.41%)
Jun 10, 2021
2.220
2.230
2.120
2.130
179,077
-0.07(-3.18%)
Jun 09, 2021
2.180
2.240
2.170
2.200
200,557
+0.03(+1.38%)
Jun 08, 2021
2.120
2.170
2.111
2.170
162,452
+0.04(+1.88%)
Jun 07, 2021
2.110
2.170
2.105
2.130
241,300
+0.00(+0.00%)
Jun 04, 2021
2.070
2.190
2.063
2.130
272,038
+0.05(+2.40%)
Jun 03, 2021
2.020
2.100
2.010
2.080
373,502
+0.05(+2.46%)
Jun 02, 2021
2.040
2.060
2.000
2.030
175,496
+0.00(+0.00%)
Jun 01, 2021
2.060
2.060
1.990
2.030
209,760
+0.01(+0.50%)
May 28, 2021
2.030
2.070
2.000
2.020
209,100
-0.02(-0.98%)
May 27, 2021
2.010
2.060
2.010
2.040
133,491
+0.03(+1.49%)
May 26, 2021
2.000
2.030
1.980
2.010
167,382
+0.03(+1.52%)
May 25, 2021
1.990
2.010
1.935
1.980
373,529
-0.02(-1.00%)
May 24, 2021
2.030
2.055
1.990
2.000
148,859
-0.03(-1.48%)
May 21, 2021
2.080
2.090
2.010
2.030
197,440
-0.04(-1.93%)
May 20, 2021
2.000
2.120
1.990
2.070
339,381
+0.08(+4.02%)
May 19, 2021
1.970
2.020
1.930
1.990
254,837
-0.01(-0.50%)
May 18, 2021
1.970
2.040
1.970
2.000
336,052
+0.00(+0.00%)
May 17, 2021
1.990
2.040
1.950
2.000
482,407
-0.01(-0.50%)
May 14, 2021
2.050
2.050
1.980
2.010
286,985
-0.01(-0.50%)
May 13, 2021
2.020
2.080
1.960
2.020
416,202
+0.02(+1.00%)
May 12, 2021
1.900
2.020
1.900
2.000
361,425
+0.05(+2.56%)
May 11, 2021
1.770
1.970
1.760
1.950
563,017
+0.08(+4.28%)
May 10, 2021
2.030
2.030
1.855
1.870
717,988
-0.14(-6.97%)
May 07, 2021
2.050
2.100
1.980
2.010
432,703
-0.01(-0.50%)
May 06, 2021
2.000
2.080
1.970
2.020
700,724
+0.00(+0.00%)
May 05, 2021
2.100
2.110
2.000
2.020
366,308
-0.06(-2.88%)
May 04, 2021
2.200
2.220
2.050
2.080
576,572
-0.16(-7.14%)
May 03, 2021
2.240
2.260
2.190
2.240
283,930
+0.02(+0.90%)
Apr 30, 2021
2.290
2.320
2.195
2.220
409,800
-0.07(-3.06%)
Apr 29, 2021
2.350
2.370
2.270
2.290
479,173
-0.04(-1.72%)
Apr 28, 2021
2.200
2.350
2.180
2.330
476,551
+0.14(+6.39%)
Apr 27, 2021
2.310
2.330
2.170
2.190
289,441
-0.08(-3.52%)
Apr 26, 2021
2.240
2.320
2.200
2.270
336,080
+0.04(+1.79%)
Apr 23, 2021
2.200
2.300
2.180
2.230
430,100
+0.05(+2.29%)
Apr 22, 2021
2.190
2.240
2.140
2.180
291,188
-0.01(-0.46%)
Apr 21, 2021
2.030
2.210
2.030
2.190
578,288
+0.16(+7.88%)
Apr 20, 2021
2.090
2.120
2.010
2.030
604,547
-0.04(-1.93%)
Apr 19, 2021
2.100
2.130
2.030
2.070
548,902
-0.07(-3.27%)
Apr 16, 2021
2.210
2.220
2.080
2.140
650,000
-0.04(-1.83%)
Apr 15, 2021
2.200
2.230
2.150
2.180
414,816
+0.02(+0.93%)
Apr 14, 2021
2.180
2.260
2.150
2.160
447,764
+0.00(+0.00%)
Apr 13, 2021
2.200
2.220
2.130
2.160
297,432
-0.01(-0.46%)
Apr 12, 2021
2.300
2.300
2.130
2.170
909,070
-0.13(-5.65%)
Apr 09, 2021
2.370
2.390
2.260
2.300
576,000
-0.10(-4.17%)
Apr 08, 2021
2.300
2.410
2.300
2.400
891,117
+0.10(+4.35%)
Apr 07, 2021
2.440
2.450
2.280
2.300
959,758
-0.12(-4.96%)
Apr 06, 2021
2.570
2.720
2.380
2.420
1,350,273
-0.19(-7.28%)
Apr 05, 2021
2.920
3.080
2.520
2.610
6,959,298
-0.09(-3.33%)
Apr 01, 2021
2.660
2.770
2.610
2.700
695,600
+0.04(+1.50%)
Mar 31, 2021
2.270
2.750
2.240
2.660
2,002,073
+0.39(+17.18%)
Mar 30, 2021
2.270
2.350
2.220
2.270
299,487
-0.01(-0.44%)
Mar 29, 2021
2.300
2.313
2.180
2.280
423,656
-0.01(-0.44%)
Mar 26, 2021
2.380
2.380
2.240
2.290
286,600
-0.07(-2.97%)
Mar 25, 2021
2.250
2.390
2.210
2.360
312,371
+0.06(+2.61%)
Mar 24, 2021
2.350
2.380
2.230
2.300
496,688
-0.02(-0.86%)
Mar 23, 2021
2.460
2.490
2.300
2.320
364,874
-0.15(-6.07%)
Mar 22, 2021
2.510
2.550
2.400
2.470
420,051
-0.01(-0.40%)
Mar 19, 2021
2.420
2.560
2.400
2.480
432,800
+0.07(+2.90%)
Mar 18, 2021
2.540
2.590
2.400
2.410
342,637
-0.14(-5.49%)
Mar 17, 2021
2.590
2.650
2.500
2.550
558,322
-0.17(-6.25%)
Mar 16, 2021
2.620
2.740
2.550
2.720
446,602
+0.11(+4.21%)
Mar 15, 2021
2.660
2.730
2.580
2.610
376,470
-0.05(-1.88%)
Mar 12, 2021
2.660
2.730
2.640
2.660
284,800
-0.08(-2.92%)
Mar 11, 2021
2.630
2.840
2.600
2.740
1,163,580
+0.14(+5.38%)
Mar 10, 2021
2.580
2.670
2.570
2.600
418,146
+0.05(+1.96%)
Mar 09, 2021
2.470
2.650
2.420
2.550
554,880
+0.15(+6.25%)
Mar 08, 2021
2.320
2.400
2.270
2.400
608,354
+0.09(+3.90%)
Mar 05, 2021
2.360
2.370
2.100
2.310
937,200
-0.03(-1.28%)
Mar 04, 2021
2.210
2.380
2.130
2.340
1,393,981
+0.11(+4.93%)
Mar 03, 2021
2.310
2.320
2.200
2.230
976,607
-0.09(-3.88%)
Mar 02, 2021
2.260
2.340
2.150
2.320
1,091,567
+0.03(+1.31%)
Mar 01, 2021
2.300
2.370
2.210
2.290
694,230
+0.02(+0.88%)
Feb 26, 2021
2.310
2.490
2.220
2.270
1,165,800
-0.16(-6.58%)
Feb 25, 2021
2.430
2.490
2.320
2.430
1,006,228
+0.00(+0.00%)
Feb 24, 2021
2.500
2.540
2.380
2.430
741,757
-0.04(-1.62%)
Feb 23, 2021
2.500
2.600
2.300
2.470
1,567,310
-0.14(-5.36%)
Feb 22, 2021
2.735
2.759
2.580
2.610
1,367,214
-0.15(-5.43%)
Feb 19, 2021
2.720
2.850
2.600
2.760
1,763,400
+0.12(+4.55%)
Feb 18, 2021
2.860
2.990
2.590
2.640
2,147,847
-0.37(-12.29%)
Feb 17, 2021
2.920
3.120
2.720
3.010
3,754,338
+0.11(+3.79%)
Feb 16, 2021
2.580
3.150
2.500
2.900
7,336,286
+0.35(+13.73%)
Feb 12, 2021
2.480
2.580
2.450
2.550
903,300
+0.12(+4.94%)
Feb 11, 2021
2.730
2.790
2.410
2.430
2,040,353
-0.15(-5.81%)
Feb 10, 2021
2.790
2.870
2.550
2.580
1,386,684
-0.09(-3.37%)
Feb 09, 2021
2.590
2.700
2.570
2.670
1,091,984
+0.12(+4.71%)
Feb 08, 2021
2.550
2.680
2.400
2.550
1,931,371
+0.06(+2.41%)
Feb 05, 2021
2.630
2.640
2.420
2.490
1,649,200
-0.17(-6.39%)
Feb 04, 2021
2.700
2.710
2.550
2.660
407,269
+0.05(+1.92%)
Feb 03, 2021
2.670
2.690
2.550
2.610
287,330
-0.05(-1.88%)
Feb 02, 2021
2.630
2.671
2.475
2.660
399,403
+0.07(+2.70%)
Feb 01, 2021
2.450
2.610
2.380
2.590
614,883
+0.14(+5.71%)
Jan 29, 2021
2.340
2.640
2.330
2.450
1,371,700
+0.10(+4.26%)
Jan 28, 2021
2.480
2.480
2.310
2.350
436,493
-0.08(-3.29%)
Jan 27, 2021
2.470
2.580
2.300
2.430
604,658
-0.07(-2.80%)
Jan 26, 2021
2.640
2.660
2.460
2.500
510,599
-0.08(-3.10%)
Jan 25, 2021
2.550
2.590
2.450
2.580
415,127
+0.07(+2.79%)
Jan 22, 2021
2.390
2.590
2.390
2.510
481,400
+0.13(+5.46%)
Jan 21, 2021
2.410
2.430
2.345
2.380
231,387
-0.04(-1.65%)
Jan 20, 2021
2.520
2.540
2.400
2.420
224,345
-0.04(-1.63%)
Jan 19, 2021
2.370
2.480
2.350
2.460
273,125
+0.11(+4.68%)
Jan 15, 2021
2.410
2.430
2.310
2.350
393,100
-0.05(-2.08%)
Jan 14, 2021
2.400
2.420
2.350
2.400
228,116
+0.02(+0.84%)
Jan 13, 2021
2.440
2.450
2.350
2.380
304,325
-0.07(-2.86%)
Jan 12, 2021
2.390
2.450
2.380
2.450
320,081
+0.07(+2.94%)
Jan 11, 2021
2.360
2.420
2.320
2.380
387,718
+0.02(+0.85%)
Jan 08, 2021
2.360
2.370
2.270
2.360
534,600
+0.03(+1.29%)
Jan 07, 2021
2.140
2.340
2.130
2.330
913,602
+0.21(+9.91%)
Jan 06, 2021
2.180
2.260
2.070
2.120
689,482
-0.10(-4.50%)
Jan 05, 2021
2.060
2.290
2.060
2.220
936,034
+0.16(+7.77%)
Jan 04, 2021
2.060
2.090
2.000
2.060
400,792
+0.06(+3.00%)
Dec 31, 2020
2.000
2.000
2.000
449,445
-0.04(-1.96%)
Dec 30, 2020
2.000
2.050
1.990
2.040
449,445
+0.04(+2.00%)
Dec 29, 2020
2.030
2.050
1.920
2.000
537,248
+0.00(+0.00%)
Dec 28, 2020
2.090
2.110
1.970
2.000
754,818
-0.06(-2.91%)
Dec 24, 2020
2.110
2.120
2.020
2.060
526,700
-0.05(-2.37%)
Dec 23, 2020
2.180
2.180
2.070
2.110
489,092
-0.01(-0.47%)
Dec 22, 2020
2.020
2.180
2.010
2.120
998,754
+0.12(+6.00%)
Dec 21, 2020
2.060
2.082
1.970
2.000
598,954
-0.04(-1.96%)
Dec 18, 2020
2.100
2.120
2.040
2.040
768,800
-0.03(-1.45%)
Dec 17, 2020
2.080
2.140
1.960
2.070
950,775
-0.01(-0.48%)
Dec 16, 2020
2.110
2.159
2.010
2.080
210,705
+0.02(+0.97%)
Dec 15, 2020
2.080
2.150
2.000
2.060
362,512
+0.01(+0.49%)
Dec 14, 2020
2.020
2.150
2.020
2.050
273,944
+0.03(+1.49%)
Dec 11, 2020
2.190
2.190
2.000
2.020
397,100
-0.13(-6.05%)
Dec 10, 2020
2.090
2.190
2.030
2.150
311,798
+0.07(+3.37%)
Dec 09, 2020
2.180
2.200
2.000
2.080
897,466
-0.09(-4.15%)
Dec 08, 2020
2.300
2.326
2.090
2.170
454,832
-0.13(-5.65%)
Dec 07, 2020
2.380
2.390
2.250
2.300
193,413
-0.10(-4.17%)
Dec 04, 2020
2.170
2.440
2.140
2.400
317,700
+0.26(+12.15%)
Dec 03, 2020
2.150
2.200
2.100
2.140
171,149
+0.01(+0.47%)
Dec 02, 2020
2.240
2.310
2.100
2.130
351,284
-0.04(-1.84%)
Dec 01, 2020
2.390
2.390
2.150
2.170
290,083
-0.17(-7.26%)
Nov 30, 2020
2.370
2.400
2.260
2.340
234,524
+0.01(+0.43%)
Nov 27, 2020
2.340
2.390
2.270
2.330
192,700
+0.03(+1.30%)
Nov 25, 2020
2.300
2.360
2.230
2.300
105,200
-0.01(-0.43%)
Nov 24, 2020
2.270
2.345
2.210
2.310
140,178
+0.04(+1.76%)
Nov 23, 2020
2.400
2.440
2.250
2.270
337,082
-0.15(-6.20%)
Nov 20, 2020
2.460
2.540
2.390
2.420
239,200
-0.07(-2.81%)
Nov 19, 2020
2.480
2.540
2.420
2.490
228,369
-0.03(-1.19%)
Nov 18, 2020
2.590
2.630
2.520
2.520
197,072
-0.05(-1.95%)
Nov 17, 2020
2.700
2.724
2.520
2.570
307,379
-0.11(-4.10%)
Nov 16, 2020
2.700
2.717
2.540
2.680
311,741
+0.14(+5.51%)
Nov 13, 2020
2.500
2.610
2.460
2.540
491,000
+0.02(+0.79%)
Nov 12, 2020
2.270
2.710
2.190
2.520
1,298,058
+0.48(+23.53%)
Nov 11, 2020
2.060
2.060
1.920
2.040
331,053
+0.05(+2.51%)
Nov 10, 2020
1.890
2.060
1.850
1.990
663,649
+0.00(+0.00%)
Nov 09, 2020
2.430
2.480
1.820
1.990
1,277,230
-0.33(-14.22%)
Nov 06, 2020
2.530
2.530
2.170
2.320
297,700
-0.22(-8.66%)
Nov 05, 2020
2.460
2.570
2.410
2.540
148,089
+0.06(+2.42%)
Nov 04, 2020
2.580
2.580
2.400
2.480
138,451
+0.04(+1.64%)
Nov 03, 2020
2.500
2.540
2.440
2.440
699,259
-0.04(-1.61%)
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.