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
Leap Therapeutics Inc
(NQ:
LPTX
)
2.240
-0.010 (-0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2023
1.470
1.490
1.412
1.470
30,140
+0.00(+0.00%)
Oct 30, 2023
1.430
1.470
1.360
1.470
62,114
+0.07(+5.00%)
Oct 27, 2023
1.370
1.470
1.365
1.400
58,303
+0.00(+0.00%)
Oct 26, 2023
1.350
1.410
1.311
1.400
78,062
+0.05(+3.70%)
Oct 25, 2023
1.400
1.410
1.320
1.350
73,815
-0.04(-2.88%)
Oct 24, 2023
1.460
1.540
1.380
1.390
87,345
-0.07(-4.79%)
Oct 23, 2023
1.530
1.540
1.400
1.460
82,275
-0.05(-3.31%)
Oct 20, 2023
1.400
1.510
1.383
1.510
95,514
+0.10(+7.09%)
Oct 19, 2023
1.530
1.530
1.380
1.410
40,335
-0.13(-8.44%)
Oct 18, 2023
1.560
1.674
1.510
1.540
55,579
-0.01(-0.65%)
Oct 17, 2023
1.540
1.590
1.450
1.550
131,864
+0.04(+2.65%)
Oct 16, 2023
1.520
1.600
1.450
1.510
88,281
-0.01(-0.66%)
Oct 13, 2023
1.560
1.560
1.450
1.520
100,682
+0.07(+4.83%)
Oct 12, 2023
1.570
1.573
1.410
1.450
126,705
-0.13(-8.23%)
Oct 11, 2023
1.640
1.666
1.550
1.580
130,209
-0.02(-1.25%)
Oct 10, 2023
1.510
1.650
1.493
1.600
200,018
+0.08(+5.26%)
Oct 09, 2023
1.420
1.570
1.340
1.520
382,639
+0.10(+7.04%)
Oct 06, 2023
1.480
1.480
1.350
1.420
232,482
-0.06(-4.05%)
Oct 05, 2023
1.480
1.530
1.280
1.480
458,837
-0.01(-0.67%)
Oct 04, 2023
1.680
1.931
1.450
1.490
2,624,726
-0.16(-9.70%)
Oct 03, 2023
1.260
1.700
1.250
1.650
3,092,497
+0.35(+26.92%)
Oct 02, 2023
1.400
1.400
1.235
1.300
225,421
-0.08(-5.80%)
Sep 29, 2023
1.450
1.450
1.350
1.380
130,100
-0.02(-1.43%)
Sep 28, 2023
1.410
1.469
1.370
1.400
111,685
-0.01(-0.71%)
Sep 27, 2023
1.360
1.473
1.360
1.410
180,252
+0.05(+3.68%)
Sep 26, 2023
1.370
1.410
1.290
1.360
168,658
+0.05(+3.82%)
Sep 25, 2023
1.360
1.330
1.300
1.310
74,980
-0.04(-2.96%)
Sep 22, 2023
1.380
1.420
1.350
1.350
125,426
+0.00(+0.00%)
Sep 21, 2023
1.430
1.430
1.330
1.350
108,862
-0.05(-3.57%)
Sep 20, 2023
1.440
1.510
1.390
1.400
107,041
-0.04(-2.78%)
Sep 19, 2023
1.560
1.580
1.440
1.440
191,536
-0.11(-7.10%)
Sep 18, 2023
1.550
1.650
1.540
1.550
155,511
-0.02(-1.27%)
Sep 15, 2023
1.600
1.673
1.510
1.570
249,093
-0.08(-4.85%)
Sep 14, 2023
1.690
1.730
1.640
1.650
157,862
-0.04(-2.37%)
Sep 13, 2023
1.720
1.770
1.690
1.690
116,344
-0.04(-2.31%)
Sep 12, 2023
1.930
1.930
1.700
1.730
267,249
-0.20(-10.36%)
Sep 11, 2023
1.880
1.960
1.820
1.930
236,852
+0.08(+4.32%)
Sep 08, 2023
1.970
2.012
1.780
1.850
351,226
-0.14(-7.04%)
Sep 07, 2023
2.080
2.140
1.950
1.990
187,577
-0.09(-4.33%)
Sep 06, 2023
2.250
2.330
2.080
2.080
185,322
-0.25(-10.73%)
Sep 05, 2023
2.250
2.330
2.220
2.330
145,718
+0.11(+4.95%)
Sep 01, 2023
2.230
2.370
2.220
2.220
65,287
-0.01(-0.45%)
Aug 31, 2023
2.300
2.350
2.200
2.230
78,748
-0.07(-3.04%)
Aug 30, 2023
2.280
2.350
2.180
2.300
73,620
+0.01(+0.44%)
Aug 29, 2023
2.200
2.430
2.160
2.290
297,143
+0.09(+4.09%)
Aug 28, 2023
2.100
2.240
2.100
2.200
94,141
+0.08(+3.77%)
Aug 25, 2023
2.150
2.160
2.020
2.120
142,095
-0.06(-2.75%)
Aug 24, 2023
2.230
2.230
2.110
2.180
85,931
-0.03(-1.36%)
Aug 23, 2023
2.190
2.340
2.130
2.210
124,716
+0.01(+0.45%)
Aug 22, 2023
2.200
2.240
2.110
2.200
98,767
+0.00(+0.00%)
Aug 21, 2023
2.150
2.280
2.093
2.200
128,292
+0.05(+2.33%)
Aug 18, 2023
2.190
2.200
2.060
2.150
258,317
-0.06(-2.71%)
Aug 17, 2023
2.300
2.300
2.160
2.210
197,609
-0.12(-5.15%)
Aug 16, 2023
2.550
2.550
2.260
2.330
259,109
-0.21(-8.27%)
Aug 15, 2023
2.440
2.700
2.370
2.540
482,787
+0.14(+5.83%)
Aug 14, 2023
2.360
2.418
2.220
2.400
115,904
+0.04(+1.69%)
Aug 11, 2023
2.210
2.413
2.130
2.360
154,800
+0.12(+5.36%)
Aug 10, 2023
2.230
2.335
2.170
2.240
149,682
+0.01(+0.45%)
Aug 09, 2023
2.210
2.250
2.200
2.230
77,930
+0.02(+0.90%)
Aug 08, 2023
2.400
2.490
2.110
2.210
684,466
-0.26(-10.53%)
Aug 07, 2023
2.600
2.600
2.260
2.470
667,749
-0.10(-3.89%)
Aug 04, 2023
2.570
2.770
2.530
2.570
342,197
+0.00(+0.00%)
Aug 03, 2023
2.540
2.750
2.450
2.570
460,063
+0.01(+0.39%)
Aug 02, 2023
2.560
2.680
2.470
2.560
574,283
+0.02(+0.79%)
Aug 01, 2023
2.710
2.720
2.300
2.540
1,157,949
-0.20(-7.30%)
Jul 31, 2023
2.890
2.900
2.690
2.740
215,807
-0.08(-2.84%)
Jul 28, 2023
2.260
2.870
2.260
2.820
290,915
+0.45(+18.99%)
Jul 27, 2023
2.580
2.680
2.350
2.370
377,997
-0.21(-8.14%)
Jul 26, 2023
2.730
2.750
2.480
2.580
281,997
-0.17(-6.18%)
Jul 25, 2023
2.970
2.970
2.720
2.750
382,889
-0.20(-6.78%)
Jul 24, 2023
3.090
3.090
2.900
2.950
323,313
-0.13(-4.22%)
Jul 21, 2023
3.040
3.080
2.940
3.080
154,440
+0.05(+1.65%)
Jul 20, 2023
3.000
3.080
2.960
3.030
113,826
+0.01(+0.33%)
Jul 19, 2023
3.060
3.130
3.000
3.020
190,276
-0.01(-0.33%)
Jul 18, 2023
3.060
3.170
2.980
3.030
308,412
-0.03(-0.98%)
Jul 17, 2023
3.150
3.220
2.920
3.060
356,690
-0.09(-2.86%)
Jul 14, 2023
3.390
3.417
3.050
3.150
443,511
-0.23(-6.80%)
Jul 13, 2023
3.370
3.750
3.160
3.380
616,684
+0.12(+3.68%)
Jul 12, 2023
3.100
3.350
3.080
3.260
449,890
+0.19(+6.19%)
Jul 11, 2023
3.200
3.270
2.940
3.070
247,935
-0.10(-3.15%)
Jul 10, 2023
3.120
3.320
3.010
3.170
194,580
+0.04(+1.28%)
Jul 07, 2023
3.150
3.340
3.080
3.130
190,889
-0.04(-1.42%)
Jul 06, 2023
3.180
3.210
2.850
3.175
223,640
-0.04(-1.09%)
Jul 05, 2023
3.130
3.330
3.110
3.210
116,650
+0.02(+0.63%)
Jul 03, 2023
3.210
3.270
3.060
3.190
114,706
+0.06(+1.92%)
Jun 30, 2023
3.230
3.380
3.050
3.130
162,735
-0.06(-1.88%)
Jun 29, 2023
3.390
3.520
3.120
3.190
144,069
-0.18(-5.34%)
Jun 28, 2023
3.060
3.599
3.050
3.370
195,042
+0.32(+10.49%)
Jun 27, 2023
3.030
3.270
2.750
3.050
305,555
-0.12(-3.79%)
Jun 26, 2023
3.810
3.810
3.030
3.170
458,552
-0.62(-16.36%)
Jun 23, 2023
4.200
4.330
3.770
3.790
340,162
-0.41(-9.76%)
Jun 22, 2023
4.420
4.830
4.010
4.200
303,045
-0.26(-5.83%)
Jun 21, 2023
5.170
5.180
4.400
4.460
465,905
-0.76(-14.58%)
Jun 20, 2023
6.820
6.950
5.100
5.221
317,524
-1.58(-23.22%)
Jun 16, 2023
6.316
6.930
6.100
6.800
68,149
+0.75(+12.40%)
Jun 15, 2023
6.500
6.741
6.050
6.050
84,095
+2.15(+55.13%)
May 08, 2023
3.890
4.000
3.810
3.900
16,123
+0.01(+0.28%)
May 05, 2023
3.900
3.900
3.800
3.889
18,010
-0.03(-0.77%)
May 04, 2023
3.800
4.000
3.536
3.919
11,506
+0.21(+5.75%)
May 03, 2023
4.000
4.000
3.600
3.706
21,008
-0.29(-7.35%)
May 02, 2023
4.100
4.200
3.950
4.000
19,209
+0.00(+0.00%)
May 01, 2023
4.000
4.135
3.900
4.000
19,805
+0.09(+2.22%)
Apr 28, 2023
3.993
4.190
3.800
3.913
44,924
+0.05(+1.37%)
Apr 27, 2023
3.741
3.989
3.740
3.860
38,172
+0.23(+6.37%)
Apr 26, 2023
3.700
3.900
3.600
3.629
14,795
+0.03(+0.81%)
Apr 25, 2023
3.600
3.695
3.510
3.600
154,387
+0.07(+1.93%)
Apr 24, 2023
3.545
3.700
3.500
3.532
80,239
-0.15(-4.10%)
Apr 21, 2023
3.790
3.920
3.645
3.683
36,536
-0.11(-2.82%)
Apr 20, 2023
3.600
3.800
3.505
3.790
41,578
+0.02(+0.53%)
Apr 19, 2023
3.800
3.842
3.600
3.770
19,896
-0.08(-2.00%)
Apr 18, 2023
4.000
4.000
3.700
3.847
23,333
+0.15(+3.97%)
Apr 17, 2023
4.100
4.150
3.652
3.700
23,271
-0.23(-5.83%)
Apr 14, 2023
4.000
4.200
3.100
3.929
455,539
-0.27(-6.45%)
Apr 13, 2023
3.601
4.350
3.530
4.200
78,403
+0.67(+18.98%)
Apr 12, 2023
3.100
3.540
3.150
3.530
60,450
+0.53(+17.67%)
Apr 11, 2023
3.200
3.200
3.000
3.000
25,957
-0.15(-4.76%)
Apr 10, 2023
3.100
3.310
3.100
3.150
30,133
+0.05(+1.61%)
Apr 06, 2023
3.200
3.247
3.100
3.100
29,596
-0.20(-6.06%)
Apr 05, 2023
3.100
3.390
3.100
3.300
31,430
+0.20(+6.45%)
Apr 04, 2023
3.400
3.400
3.100
3.100
39,489
-0.16(-4.94%)
Apr 03, 2023
3.450
3.450
3.237
3.261
49,748
-0.14(-4.09%)
Mar 31, 2023
3.460
3.460
3.300
3.400
56,030
+0.12(+3.79%)
Mar 30, 2023
3.327
3.460
3.255
3.276
29,080
+0.00(+0.15%)
Mar 29, 2023
3.100
3.312
3.150
3.271
38,545
+0.17(+5.52%)
Mar 28, 2023
3.000
3.199
3.000
3.100
45,900
+0.20(+6.86%)
Mar 27, 2023
3.123
3.195
2.700
2.901
142,200
-0.28(-8.74%)
Mar 24, 2023
3.449
3.449
2.900
3.179
120,215
-0.12(-3.67%)
Mar 23, 2023
3.408
3.540
3.300
3.300
62,603
-0.05(-1.49%)
Mar 22, 2023
3.400
3.499
3.301
3.350
62,195
-0.02(-0.48%)
Mar 21, 2023
3.500
3.739
3.317
3.366
69,912
-0.13(-3.83%)
Mar 20, 2023
3.958
3.958
3.400
3.500
83,982
-0.14(-3.90%)
Mar 17, 2023
3.700
4.400
3.500
3.642
232,626
-0.74(-16.85%)
Mar 16, 2023
4.213
4.960
4.213
4.380
47,766
+0.25(+6.05%)
Mar 15, 2023
4.500
4.600
4.128
4.130
36,766
-0.27(-6.14%)
Mar 14, 2023
4.800
5.000
4.324
4.400
24,157
-0.35(-7.39%)
Mar 13, 2023
4.700
4.920
4.508
4.751
26,582
+0.05(+1.09%)
Mar 10, 2023
4.569
5.580
3.911
4.700
138,553
+0.00(+0.00%)
Mar 09, 2023
4.900
5.000
4.600
4.700
43,846
-0.29(-5.87%)
Mar 08, 2023
5.300
5.574
4.900
4.993
85,922
-0.31(-5.79%)
Mar 07, 2023
5.300
5.911
5.200
5.300
47,366
-0.12(-2.20%)
Mar 06, 2023
5.600
5.800
5.303
5.419
15,847
-0.25(-4.41%)
Mar 03, 2023
5.500
5.810
5.500
5.669
21,150
+0.07(+1.23%)
Mar 02, 2023
5.600
5.781
5.440
5.600
19,853
-0.18(-3.18%)
Mar 01, 2023
5.791
5.800
5.600
5.784
34,133
+0.08(+1.46%)
Feb 28, 2023
5.400
6.300
5.350
5.701
22,598
+0.38(+7.16%)
Feb 27, 2023
5.580
5.699
5.320
5.320
31,512
-0.30(-5.42%)
Feb 24, 2023
6.041
6.300
5.580
5.625
45,971
-0.47(-7.79%)
Feb 23, 2023
6.045
6.298
6.000
6.100
16,651
+0.08(+1.36%)
Feb 22, 2023
6.000
6.200
6.000
6.018
72,228
-0.02(-0.31%)
Feb 21, 2023
6.000
6.100
6.000
6.037
33,937
+0.04(+0.62%)
Feb 17, 2023
6.400
6.640
6.000
6.000
115,097
-0.30(-4.76%)
Feb 16, 2023
6.000
6.300
6.000
6.300
66,854
+0.28(+4.67%)
Feb 15, 2023
6.100
6.090
6.000
6.019
84,705
-0.02(-0.33%)
Feb 14, 2023
6.000
6.199
6.000
6.039
99,168
+0.02(+0.40%)
Feb 13, 2023
6.100
6.299
6.000
6.015
34,636
+0.01(+0.23%)
Feb 10, 2023
6.100
6.200
5.999
6.001
44,701
+0.00(+0.00%)
Feb 09, 2023
6.128
6.249
5.805
6.001
91,365
-0.13(-2.14%)
Feb 08, 2023
6.800
6.800
6.050
6.132
63,012
-0.17(-2.74%)
Feb 07, 2023
6.500
6.800
6.200
6.305
50,211
+0.00(+0.08%)
Feb 06, 2023
6.200
6.570
6.200
6.300
35,647
+0.00(+0.00%)
Feb 03, 2023
6.489
6.600
6.250
6.300
34,984
-0.12(-1.87%)
Feb 02, 2023
7.000
7.000
6.400
6.420
60,088
-0.08(-1.23%)
Feb 01, 2023
6.597
6.950
6.321
6.500
35,282
-0.15(-2.26%)
Jan 31, 2023
6.200
6.800
6.200
6.650
31,513
+0.35(+5.56%)
Jan 30, 2023
6.598
6.598
6.200
6.300
39,126
-0.11(-1.67%)
Jan 27, 2023
7.000
7.099
6.303
6.407
34,391
-0.29(-4.33%)
Jan 26, 2023
6.400
6.900
6.250
6.697
49,668
+0.25(+3.83%)
Jan 25, 2023
6.398
6.727
6.211
6.450
62,766
-0.14(-2.20%)
Jan 24, 2023
6.500
6.800
6.200
6.595
60,820
+0.07(+1.07%)
Jan 23, 2023
7.427
7.500
6.201
6.525
265,487
-0.67(-9.26%)
Jan 20, 2023
5.522
7.878
5.522
7.191
490,255
+1.80(+33.44%)
Jan 19, 2023
4.800
5.490
4.800
5.389
149,249
+0.53(+10.82%)
Jan 18, 2023
5.193
5.225
4.800
4.863
103,741
-0.11(-2.21%)
Jan 17, 2023
5.400
5.674
4.501
4.973
359,508
-0.85(-14.66%)
Jan 13, 2023
5.205
6.300
5.200
5.827
114,178
+0.51(+9.51%)
Jan 12, 2023
5.215
5.459
5.076
5.321
38,050
+0.11(+2.03%)
Jan 11, 2023
5.000
5.322
5.000
5.215
26,946
+0.12(+2.27%)
Jan 10, 2023
5.150
5.164
4.900
5.099
32,741
-0.05(-0.97%)
Jan 09, 2023
5.050
5.299
5.050
5.149
27,030
+0.05(+0.96%)
Jan 06, 2023
5.200
5.500
5.014
5.100
66,205
-0.20(-3.77%)
Jan 05, 2023
4.700
5.398
4.600
5.300
66,363
+0.58(+12.29%)
Jan 04, 2023
4.400
4.808
4.300
4.720
73,908
+0.42(+9.77%)
Jan 03, 2023
4.700
4.800
4.201
4.300
115,231
-0.20(-4.44%)
Dec 30, 2022
4.300
4.600
4.200
4.500
158,165
+0.15(+3.42%)
Dec 29, 2022
4.167
4.484
4.151
4.351
91,580
+0.15(+3.57%)
Dec 28, 2022
4.300
4.488
4.000
4.201
96,687
-0.13(-3.00%)
Dec 27, 2022
5.000
4.995
4.300
4.331
58,214
-0.37(-7.85%)
Dec 23, 2022
4.500
4.924
4.500
4.700
48,759
+0.10(+2.17%)
Dec 22, 2022
4.300
4.629
4.300
4.600
50,126
+0.12(+2.72%)
Dec 21, 2022
4.268
4.600
4.200
4.478
70,958
+0.17(+3.87%)
Dec 20, 2022
4.400
4.991
4.221
4.311
73,101
-0.25(-5.44%)
Dec 19, 2022
5.100
5.100
4.450
4.559
37,431
-0.10(-2.06%)
Dec 16, 2022
4.900
5.289
4.512
4.655
112,649
-0.35(-6.94%)
Dec 15, 2022
5.210
5.210
4.902
5.002
27,011
-0.15(-2.87%)
Dec 14, 2022
5.068
5.247
4.800
5.150
35,229
+0.25(+4.99%)
Dec 13, 2022
4.800
5.100
4.701
4.905
44,930
+0.18(+3.77%)
Dec 12, 2022
4.810
4.989
4.300
4.727
55,746
-0.25(-5.08%)
Dec 09, 2022
4.601
5.100
4.601
4.980
24,234
+0.29(+6.07%)
Dec 08, 2022
4.900
5.000
4.500
4.695
46,664
-0.10(-2.19%)
Dec 07, 2022
5.000
5.000
4.500
4.800
54,542
-0.29(-5.66%)
Dec 06, 2022
5.400
5.500
4.888
5.088
50,878
-0.09(-1.74%)
Dec 05, 2022
5.600
5.780
5.177
5.178
54,942
-0.55(-9.68%)
Dec 02, 2022
5.757
5.850
5.400
5.733
65,135
-0.02(-0.38%)
Dec 01, 2022
5.988
6.350
5.512
5.755
67,568
-0.29(-4.81%)
Nov 30, 2022
5.600
6.117
5.500
6.046
29,941
+0.53(+9.51%)
Nov 29, 2022
5.600
5.750
5.520
5.521
24,345
+0.01(+0.18%)
Nov 28, 2022
5.788
6.100
5.510
5.511
25,330
-0.35(-6.00%)
Nov 25, 2022
5.744
5.896
5.740
5.863
11,219
+0.12(+2.09%)
Nov 23, 2022
5.625
6.000
5.600
5.743
17,002
+0.14(+2.55%)
Nov 22, 2022
6.000
6.083
5.507
5.600
50,757
-0.30(-5.12%)
Nov 21, 2022
6.200
6.361
5.805
5.902
31,113
-0.16(-2.59%)
Nov 18, 2022
6.100
6.499
5.650
6.059
48,269
+0.05(+0.87%)
Nov 17, 2022
6.700
6.901
6.000
6.007
72,281
-0.64(-9.67%)
Nov 16, 2022
7.000
7.300
6.300
6.650
39,573
-0.36(-5.12%)
Nov 15, 2022
7.192
7.498
7.000
7.009
35,658
-0.04(-0.60%)
Nov 14, 2022
6.700
7.489
6.300
7.051
110,772
+0.79(+12.62%)
Nov 11, 2022
6.300
6.604
6.000
6.261
61,059
+0.07(+1.07%)
Nov 10, 2022
6.300
6.278
5.711
6.195
78,408
+0.64(+11.46%)
Nov 09, 2022
6.000
6.261
5.500
5.558
114,914
-0.37(-6.27%)
Nov 08, 2022
7.600
7.700
5.556
5.930
644,008
-1.73(-22.58%)
Nov 07, 2022
7.800
8.000
7.400
7.660
31,221
-0.08(-1.03%)
Nov 04, 2022
8.200
8.280
7.669
7.740
37,869
-0.38(-4.68%)
Nov 03, 2022
8.000
8.260
7.810
8.120
38,647
+0.06(+0.76%)
Nov 02, 2022
8.400
8.500
8.000
8.059
34,366
-0.47(-5.48%)
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.