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
Catalyst Bio
(NQ:
CBIO
)
0.5113
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 30, 2023
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, 2019
0.8723
0.9032
0.8495
0.8853
511,615
+0.02(+2.06%)
Oct 30, 2019
0.9179
0.9225
0.8674
0.8674
229,090
-0.05(-5.33%)
Oct 29, 2019
0.9032
0.9244
0.9032
0.9162
233,367
+0.02(+1.99%)
Oct 28, 2019
0.9130
0.9390
0.8983
0.8983
444,766
-0.02(-1.78%)
Oct 25, 2019
0.8886
0.9374
0.8710
0.9146
540,742
+0.04(+4.27%)
Oct 24, 2019
0.9016
0.9244
0.8772
0.8772
778,637
-0.03(-3.06%)
Oct 23, 2019
0.8560
0.9195
0.8495
0.9048
957,353
+0.04(+5.10%)
Oct 22, 2019
0.8820
0.9195
0.8495
0.8609
657,444
-0.02(-2.40%)
Oct 21, 2019
0.8723
0.9146
0.8528
0.8820
630,148
+0.01(+0.74%)
Oct 18, 2019
0.9016
0.9455
0.8723
0.8755
922,948
-0.04(-4.10%)
Oct 17, 2019
0.8934
0.9553
0.8918
0.9130
955,036
+0.02(+2.75%)
Oct 16, 2019
0.8739
0.9187
0.8707
0.8886
1,034,414
+0.02(+2.44%)
Oct 15, 2019
0.8625
0.9032
0.8576
0.8674
618,860
+0.01(+0.76%)
Oct 14, 2019
0.8544
0.8845
0.8251
0.8609
991,677
+0.01(+1.34%)
Oct 11, 2019
0.8544
0.8967
0.8283
0.8495
766,870
-0.01(-1.32%)
Oct 10, 2019
0.8544
0.9097
0.8349
0.8609
1,117,474
+0.00(+0.19%)
Oct 09, 2019
0.8869
0.9195
0.8218
0.8593
1,848,287
-0.03(-3.47%)
Oct 08, 2019
0.9276
0.9276
0.8658
0.8902
3,541,995
-0.04(-4.04%)
Oct 07, 2019
0.9309
0.9569
0.8902
0.9276
887,339
-0.01(-0.87%)
Oct 04, 2019
0.9846
1.014
0.9032
0.9358
2,603,550
-0.07(-6.96%)
Oct 03, 2019
0.8300
1.022
0.8194
1.006
5,608,490
+0.20(+24.60%)
Oct 02, 2019
0.7372
0.8528
0.7356
0.8072
3,516,230
+0.07(+9.73%)
Oct 01, 2019
0.7991
0.8300
0.7356
0.7356
1,113,578
-0.06(-7.94%)
Sep 30, 2019
0.8560
0.8560
0.7991
0.7991
464,595
-0.04(-5.21%)
Sep 27, 2019
0.8300
0.8739
0.8218
0.8430
281,431
+0.01(+0.97%)
Sep 26, 2019
0.8772
0.9004
0.8300
0.8349
415,806
-0.04(-4.82%)
Sep 25, 2019
0.8983
0.9097
0.8560
0.8772
497,820
-0.03(-3.06%)
Sep 24, 2019
0.9602
0.9602
0.8999
0.9048
604,795
-0.06(-6.24%)
Sep 23, 2019
0.9406
0.9716
0.9341
0.9650
470,814
+0.01(+1.19%)
Sep 20, 2019
0.9504
0.9766
0.9406
0.9537
267,298
+0.00(+0.00%)
Sep 19, 2019
0.9829
0.9927
0.9537
0.9537
252,225
-0.03(-2.98%)
Sep 18, 2019
0.9862
1.022
0.9618
0.9829
263,120
+0.00(+0.50%)
Sep 17, 2019
1.022
1.033
0.9764
0.9781
256,975
-0.03(-3.38%)
Sep 16, 2019
1.058
1.066
1.012
1.012
479,976
-0.04(-3.86%)
Sep 13, 2019
1.051
1.068
1.038
1.053
78,653
+0.01(+1.09%)
Sep 12, 2019
1.066
1.092
1.029
1.042
461,904
-0.03(-3.18%)
Sep 11, 2019
1.040
1.085
1.030
1.076
245,171
+0.04(+3.44%)
Sep 10, 2019
1.025
1.058
1.015
1.040
488,843
+0.02(+2.08%)
Sep 09, 2019
0.9992
1.053
0.9927
1.019
458,487
+0.01(+1.29%)
Sep 06, 2019
1.006
1.012
0.9813
1.006
307,239
+0.01(+0.65%)
Sep 05, 2019
1.042
1.066
0.9992
0.9992
324,082
-0.03(-2.69%)
Sep 04, 2019
0.9943
1.037
0.9846
1.027
504,291
+0.04(+3.78%)
Sep 03, 2019
1.029
1.053
0.9781
0.9895
403,498
-0.05(-4.70%)
Aug 30, 2019
1.009
1.048
0.9862
1.038
1,072,266
+0.03(+2.74%)
Aug 29, 2019
1.038
1.038
1.009
1.011
285,978
+0.00(+0.49%)
Aug 28, 2019
1.001
1.027
0.9911
1.006
390,833
+0.00(+0.16%)
Aug 27, 2019
1.082
1.084
0.9960
1.004
434,455
-0.08(-7.22%)
Aug 26, 2019
1.108
1.108
1.076
1.082
403,823
-0.03(-2.35%)
Aug 23, 2019
1.142
1.164
1.098
1.108
258,695
-0.04(-3.27%)
Aug 22, 2019
1.183
1.183
1.139
1.146
336,194
-0.04(-3.16%)
Aug 21, 2019
1.196
1.222
1.177
1.183
321,606
-0.00(-0.41%)
Aug 20, 2019
1.183
1.203
1.151
1.188
225,317
-0.00(-0.27%)
Aug 19, 2019
1.141
1.199
1.139
1.191
640,859
+0.07(+5.78%)
Aug 16, 2019
1.147
1.160
1.116
1.126
349,024
-0.02(-2.12%)
Aug 15, 2019
1.180
1.180
1.134
1.151
714,824
-0.04(-3.02%)
Aug 14, 2019
1.159
1.191
1.152
1.186
211,774
+0.00(+0.41%)
Aug 13, 2019
1.188
1.238
1.168
1.181
349,067
-0.01(-1.09%)
Aug 12, 2019
1.238
1.238
1.191
1.195
338,529
-0.05(-4.30%)
Aug 09, 2019
1.264
1.291
1.227
1.248
524,151
-0.01(-1.03%)
Aug 08, 2019
1.282
1.296
1.251
1.261
595,117
-0.01(-1.02%)
Aug 07, 2019
1.276
1.287
1.230
1.274
672,271
-0.02(-1.26%)
Aug 06, 2019
1.255
1.302
1.229
1.291
806,578
+0.05(+3.80%)
Aug 05, 2019
1.299
1.334
1.242
1.243
812,329
-0.08(-5.91%)
Aug 02, 2019
1.413
1.413
1.304
1.321
721,399
-0.10(-7.09%)
Aug 01, 2019
1.318
1.426
1.284
1.422
1,320,148
+0.09(+6.71%)
Jul 31, 2019
1.331
1.339
1.278
1.333
425,121
+0.00(+0.25%)
Jul 30, 2019
1.291
1.331
1.264
1.330
1,057,660
+0.03(+2.51%)
Jul 29, 2019
1.328
1.331
1.295
1.297
374,058
-0.01(-0.87%)
Jul 26, 2019
1.336
1.359
1.307
1.308
666,095
-0.02(-1.83%)
Jul 25, 2019
1.349
1.385
1.331
1.333
763,810
-0.03(-1.92%)
Jul 24, 2019
1.369
1.391
1.321
1.359
784,960
-0.02(-1.18%)
Jul 23, 2019
1.377
1.408
1.302
1.375
936,356
+0.02(+1.56%)
Jul 22, 2019
1.336
1.388
1.250
1.354
1,584,558
+0.01(+0.60%)
Jul 19, 2019
1.380
1.395
1.344
1.346
701,121
-0.03(-2.13%)
Jul 18, 2019
1.372
1.382
1.347
1.375
934,955
+0.00(+0.24%)
Jul 17, 2019
1.391
1.416
1.346
1.372
880,112
-0.03(-2.09%)
Jul 16, 2019
1.369
1.414
1.349
1.401
1,177,902
+0.04(+2.74%)
Jul 15, 2019
1.377
1.380
1.343
1.364
672,738
-0.02(-1.41%)
Jul 12, 2019
1.346
1.409
1.323
1.383
1,265,828
+0.04(+3.03%)
Jul 11, 2019
1.341
1.349
1.304
1.343
943,766
+0.00(+0.24%)
Jul 10, 2019
1.305
1.346
1.234
1.339
2,110,417
+0.03(+2.49%)
Jul 09, 2019
1.325
1.344
1.269
1.307
2,882,247
-0.04(-2.67%)
Jul 08, 2019
1.579
1.603
1.278
1.343
8,975,752
-0.17(-11.39%)
Jul 05, 2019
1.396
1.621
1.396
1.515
7,099,697
+0.15(+10.70%)
Jul 03, 2019
1.286
1.406
1.285
1.369
1,296,551
+0.09(+6.73%)
Jul 02, 2019
1.216
1.341
1.196
1.282
1,762,733
+0.07(+6.20%)
Jul 01, 2019
1.230
1.250
1.170
1.208
1,352,272
+0.01(+0.68%)
Jun 28, 2019
1.248
1.276
1.198
1.199
8,304,077
-0.05(-3.91%)
Jun 27, 2019
1.219
1.281
1.208
1.248
1,355,744
+0.03(+2.68%)
Jun 26, 2019
1.251
1.253
1.199
1.216
1,071,787
-0.02(-1.84%)
Jun 25, 2019
1.229
1.248
1.206
1.238
818,886
+0.02(+1.33%)
Jun 24, 2019
1.193
1.232
1.177
1.222
614,584
+0.03(+2.60%)
Jun 21, 2019
1.185
1.227
1.152
1.191
469,462
+0.00(+0.00%)
Jun 20, 2019
1.237
1.246
1.173
1.191
295,982
-0.03(-2.27%)
Jun 19, 2019
1.212
1.225
1.196
1.219
386,943
+0.01(+0.54%)
Jun 18, 2019
1.255
1.269
1.206
1.212
440,164
-0.01(-1.06%)
Jun 17, 2019
1.181
1.229
1.168
1.225
641,283
+0.05(+3.86%)
Jun 14, 2019
1.203
1.203
1.162
1.180
345,337
-0.03(-2.82%)
Jun 13, 2019
1.198
1.225
1.160
1.214
637,663
+0.03(+2.19%)
Jun 12, 2019
1.160
1.191
1.141
1.188
461,928
+0.01(+1.25%)
Jun 11, 2019
1.212
1.212
1.149
1.173
615,591
-0.03(-2.44%)
Jun 10, 2019
1.154
1.258
1.152
1.203
751,932
+0.05(+4.38%)
Jun 07, 2019
1.204
1.204
1.126
1.152
1,659,094
-0.05(-4.07%)
Jun 06, 2019
1.230
1.253
1.181
1.201
1,154,392
-0.04(-3.15%)
Jun 05, 2019
1.289
1.291
1.224
1.240
682,213
-0.04(-2.81%)
Jun 04, 2019
1.289
1.321
1.266
1.276
2,398,363
+0.00(+0.13%)
Jun 03, 2019
1.271
1.313
1.260
1.274
518,485
-0.00(-0.38%)
May 31, 2019
1.282
1.317
1.264
1.279
538,284
-0.02(-1.63%)
May 30, 2019
1.330
1.343
1.289
1.300
671,761
-0.03(-2.56%)
May 29, 2019
1.326
1.375
1.286
1.334
955,374
+0.01(+1.11%)
May 28, 2019
1.297
1.347
1.282
1.320
903,573
+0.03(+2.66%)
May 24, 2019
1.282
1.334
1.269
1.286
500,800
+0.00(+0.00%)
May 23, 2019
1.289
1.307
1.237
1.286
1,194,665
-0.03(-2.23%)
May 22, 2019
1.352
1.383
1.305
1.315
683,805
-0.05(-3.35%)
May 21, 2019
1.344
1.369
1.320
1.361
755,570
+0.01(+0.97%)
May 20, 2019
1.361
1.388
1.341
1.347
1,121,161
-0.03(-2.24%)
May 17, 2019
1.349
1.414
1.338
1.378
688,831
+0.01(+0.71%)
May 16, 2019
1.416
1.426
1.364
1.369
818,873
-0.04(-2.55%)
May 15, 2019
1.383
1.429
1.369
1.404
801,293
+0.01(+0.94%)
May 14, 2019
1.330
1.398
1.328
1.391
1,786,667
+0.07(+5.30%)
May 13, 2019
1.359
1.359
1.312
1.321
1,087,161
-0.08(-5.58%)
May 10, 2019
1.411
1.457
1.377
1.400
824,631
-0.02(-1.26%)
May 09, 2019
1.417
1.468
1.380
1.417
2,481,065
-0.04(-2.90%)
May 08, 2019
1.447
1.479
1.432
1.460
715,475
+0.01(+0.90%)
May 07, 2019
1.408
1.450
1.382
1.447
854,046
+0.02(+1.48%)
May 06, 2019
1.357
1.432
1.354
1.426
794,276
+0.05(+3.55%)
May 03, 2019
1.320
1.383
1.304
1.377
935,237
+0.04(+3.17%)
May 02, 2019
1.312
1.414
1.305
1.334
1,491,655
-0.07(-5.31%)
May 01, 2019
1.424
1.447
1.361
1.409
824,090
-0.01(-0.69%)
Apr 30, 2019
1.442
1.478
1.383
1.419
1,257,028
-0.04(-2.68%)
Apr 29, 2019
1.367
1.465
1.367
1.458
970,226
+0.09(+6.92%)
Apr 26, 2019
1.336
1.375
1.317
1.364
827,704
+0.02(+1.82%)
Apr 25, 2019
1.369
1.374
1.330
1.339
1,034,673
-0.04(-3.18%)
Apr 24, 2019
1.401
1.408
1.352
1.383
1,335,546
-0.01(-1.05%)
Apr 23, 2019
1.437
1.445
1.385
1.398
969,906
-0.02(-1.38%)
Apr 22, 2019
1.411
1.448
1.383
1.417
757,972
+0.00(+0.12%)
Apr 18, 2019
1.416
1.439
1.393
1.416
810,498
-0.00(-0.23%)
Apr 17, 2019
1.448
1.465
1.383
1.419
1,148,142
-0.02(-1.47%)
Apr 16, 2019
1.471
1.543
1.429
1.440
1,349,366
-0.02(-1.67%)
Apr 15, 2019
1.523
1.523
1.448
1.465
586,047
-0.06(-3.95%)
Apr 12, 2019
1.566
1.611
1.513
1.525
1,040,313
-0.03(-1.88%)
Apr 11, 2019
1.606
1.626
1.540
1.554
673,647
-0.04(-2.75%)
Apr 10, 2019
1.588
1.618
1.575
1.598
920,822
+0.00(+0.20%)
Apr 09, 2019
1.627
1.627
1.561
1.595
1,016,478
-0.04(-2.68%)
Apr 08, 2019
1.741
1.754
1.632
1.639
1,112,509
-0.09(-5.00%)
Apr 05, 2019
1.592
1.764
1.561
1.725
2,462,834
+0.14(+8.61%)
Apr 04, 2019
1.538
1.593
1.521
1.588
579,429
+0.05(+3.17%)
Apr 03, 2019
1.491
1.553
1.479
1.540
1,190,265
+0.07(+4.65%)
Apr 02, 2019
1.450
1.526
1.450
1.471
1,050,809
+0.02(+1.23%)
Apr 01, 2019
1.323
1.476
1.302
1.453
2,758,147
+0.13(+10.11%)
Mar 29, 2019
1.310
1.336
1.299
1.320
554,875
+0.03(+2.01%)
Mar 28, 2019
1.346
1.365
1.269
1.294
1,320,879
-0.06(-4.22%)
Mar 27, 2019
1.365
1.377
1.323
1.351
762,434
-0.02(-1.19%)
Mar 26, 2019
1.382
1.408
1.339
1.367
508,807
+0.00(+0.00%)
Mar 25, 2019
1.388
1.411
1.336
1.367
526,332
-0.02(-1.29%)
Mar 22, 2019
1.481
1.484
1.385
1.385
672,240
-0.11(-7.20%)
Mar 21, 2019
1.567
1.609
1.473
1.492
1,150,711
-0.09(-5.46%)
Mar 20, 2019
1.577
1.609
1.553
1.579
842,500
+0.00(+0.10%)
Mar 19, 2019
1.546
1.595
1.533
1.577
1,650,344
+0.03(+2.00%)
Mar 18, 2019
1.540
1.567
1.512
1.546
887,413
+0.01(+0.64%)
Mar 15, 2019
1.489
1.541
1.478
1.536
1,469,220
+0.05(+3.28%)
Mar 14, 2019
1.458
1.492
1.430
1.487
1,311,385
+0.02(+1.67%)
Mar 13, 2019
1.481
1.554
1.403
1.463
1,704,756
-0.02(-1.10%)
Mar 12, 2019
1.400
1.541
1.369
1.479
1,618,797
+0.09(+6.56%)
Mar 11, 2019
1.284
1.401
1.264
1.388
1,461,773
+0.11(+8.52%)
Mar 08, 2019
1.291
1.291
1.224
1.279
1,018,807
-0.01(-1.01%)
Mar 07, 2019
1.346
1.387
1.264
1.292
1,864,398
-0.07(-4.91%)
Mar 06, 2019
1.417
1.434
1.333
1.359
1,549,606
-0.06(-4.02%)
Mar 05, 2019
1.396
1.422
1.370
1.416
996,409
+0.02(+1.52%)
Mar 04, 2019
1.447
1.447
1.373
1.395
539,033
-0.04(-2.83%)
Mar 01, 2019
1.396
1.453
1.385
1.435
1,006,517
+0.05(+3.52%)
Feb 28, 2019
1.421
1.450
1.341
1.387
1,479,371
-0.03(-2.29%)
Feb 27, 2019
1.430
1.468
1.400
1.419
516,525
-0.02(-1.13%)
Feb 26, 2019
1.435
1.460
1.390
1.435
651,452
+0.00(+0.23%)
Feb 25, 2019
1.390
1.491
1.363
1.432
1,925,477
+0.07(+5.26%)
Feb 22, 2019
1.365
1.406
1.352
1.361
620,624
-0.00(-0.24%)
Feb 21, 2019
1.378
1.404
1.349
1.364
754,126
-0.02(-1.41%)
Feb 20, 2019
1.430
1.430
1.364
1.383
740,466
-0.05(-3.41%)
Feb 19, 2019
1.455
1.478
1.421
1.432
823,408
-0.02(-1.46%)
Feb 15, 2019
1.362
1.471
1.354
1.453
1,628,370
+0.09(+6.95%)
Feb 14, 2019
1.430
1.450
1.354
1.359
1,705,205
-0.07(-4.90%)
Feb 13, 2019
1.361
1.474
1.341
1.429
2,971,310
+0.07(+5.53%)
Feb 12, 2019
1.326
1.374
1.307
1.354
1,818,632
+0.04(+2.84%)
Feb 11, 2019
1.354
1.370
1.302
1.317
1,029,025
-0.03(-2.41%)
Feb 08, 2019
1.396
1.421
1.222
1.349
4,256,500
-0.05(-3.49%)
Feb 07, 2019
1.364
1.426
1.352
1.398
1,138,046
+0.03(+2.51%)
Feb 06, 2019
1.509
1.512
1.304
1.364
2,956,372
-0.10(-6.79%)
Feb 05, 2019
1.396
1.483
1.396
1.463
3,252,207
+0.07(+4.90%)
Feb 04, 2019
1.362
1.471
1.349
1.395
1,821,243
+0.03(+2.39%)
Feb 01, 2019
1.435
1.435
1.326
1.362
2,006,890
-0.07(-4.78%)
Jan 31, 2019
1.378
1.444
1.347
1.430
1,600,535
+0.04(+2.81%)
Jan 30, 2019
1.295
1.396
1.284
1.391
1,094,437
+0.10(+8.09%)
Jan 29, 2019
1.263
1.294
1.237
1.287
1,258,196
+0.03(+2.33%)
Jan 28, 2019
1.238
1.286
1.212
1.258
2,136,121
+0.01(+0.78%)
Jan 25, 2019
1.297
1.333
1.242
1.248
2,372,505
-0.05(-3.76%)
Jan 24, 2019
1.232
1.313
1.230
1.297
1,414,003
+0.04(+2.84%)
Jan 23, 2019
1.300
1.307
1.222
1.261
1,279,168
-0.04(-3.12%)
Jan 22, 2019
1.325
1.325
1.237
1.302
1,633,907
+0.01(+0.76%)
Jan 18, 2019
1.294
1.304
1.239
1.292
1,821,932
-0.00(-0.13%)
Jan 17, 2019
1.328
1.365
1.274
1.294
1,140,572
-0.04(-3.28%)
Jan 16, 2019
1.323
1.398
1.243
1.338
1,806,219
+0.01(+0.86%)
Jan 15, 2019
1.343
1.343
1.266
1.326
1,059,276
-0.01(-1.09%)
Jan 14, 2019
1.413
1.413
1.339
1.341
757,376
-0.08(-5.83%)
Jan 11, 2019
1.406
1.439
1.364
1.424
1,254,767
+0.01(+0.69%)
Jan 10, 2019
1.513
1.513
1.413
1.414
750,506
-0.10(-6.76%)
Jan 09, 2019
1.549
1.598
1.452
1.517
936,774
-0.03(-2.10%)
Jan 08, 2019
1.640
1.691
1.526
1.549
1,304,036
-0.07(-4.42%)
Jan 07, 2019
1.540
1.692
1.540
1.621
2,145,529
+0.09(+6.07%)
Jan 04, 2019
1.413
1.577
1.356
1.528
1,351,240
+0.20(+15.07%)
Jan 03, 2019
1.343
1.406
1.315
1.328
685,150
-0.01(-1.09%)
Jan 02, 2019
1.258
1.351
1.138
1.343
870,256
+0.06(+4.56%)
Dec 31, 2018
1.292
1.346
1.217
1.284
1,603,177
-0.02(-1.37%)
Dec 28, 2018
1.196
1.317
1.190
1.302
1,163,824
+0.10(+8.25%)
Dec 27, 2018
1.089
1.251
1.074
1.203
1,787,238
+0.11(+9.81%)
Dec 26, 2018
1.081
1.115
1.054
1.095
1,111,882
+0.02(+2.13%)
Dec 24, 2018
1.085
1.099
1.009
1.072
1,731,603
-0.05(-4.08%)
Dec 21, 2018
1.152
1.204
1.076
1.118
4,760,988
-0.04(-3.24%)
Dec 20, 2018
1.349
1.367
1.141
1.155
6,225,637
-0.19(-14.35%)
Dec 19, 2018
1.489
1.489
1.325
1.349
2,086,367
-0.12(-8.20%)
Dec 18, 2018
1.507
1.603
1.442
1.470
1,979,509
-0.04(-2.48%)
Dec 17, 2018
1.574
1.623
1.484
1.507
1,829,416
-0.06(-3.74%)
Dec 14, 2018
1.590
1.609
1.486
1.566
618,166
-0.04(-2.53%)
Dec 13, 2018
1.640
1.678
1.596
1.606
1,636,555
-0.03(-1.89%)
Dec 12, 2018
1.671
1.692
1.629
1.637
473,579
-0.02(-1.08%)
Dec 11, 2018
1.692
1.692
1.636
1.655
309,249
-0.02(-1.26%)
Dec 10, 2018
1.663
1.684
1.619
1.676
670,722
+0.01(+0.78%)
Dec 07, 2018
1.684
1.709
1.647
1.663
454,714
-0.03(-1.54%)
Dec 06, 2018
1.645
1.689
1.626
1.689
647,016
+0.03(+1.76%)
Dec 04, 2018
1.758
1.787
1.642
1.660
836,306
-0.09(-5.29%)
Dec 03, 2018
1.790
1.812
1.672
1.753
1,211,409
+0.01(+0.84%)
Nov 30, 2018
1.719
1.756
1.652
1.738
951,828
+0.02(+1.23%)
Nov 29, 2018
1.709
1.741
1.690
1.717
855,496
+0.00(+0.29%)
Nov 28, 2018
1.681
1.720
1.636
1.712
690,361
+0.05(+2.84%)
Nov 27, 2018
1.732
1.754
1.653
1.665
1,150,944
-0.08(-4.57%)
Nov 26, 2018
1.766
1.795
1.727
1.745
551,286
-0.01(-0.74%)
Nov 23, 2018
1.784
1.837
1.652
1.758
458,401
-0.04(-2.44%)
Nov 21, 2018
1.802
1.802
1.802
0
+0.06(+3.65%)
Nov 20, 2018
1.686
1.816
1.631
1.738
1,338,035
+0.02(+1.14%)
Nov 19, 2018
1.771
1.819
1.684
1.719
785,065
-0.07(-3.65%)
Nov 16, 2018
1.738
1.818
1.681
1.784
1,657,865
+0.03(+1.86%)
Nov 15, 2018
1.678
1.775
1.669
1.751
540,729
+0.07(+4.26%)
Nov 14, 2018
1.707
1.753
1.644
1.679
919,550
-0.02(-1.05%)
Nov 13, 2018
1.736
1.777
1.692
1.697
838,389
-0.04(-2.43%)
Nov 12, 2018
1.653
1.780
1.626
1.740
1,053,709
+0.09(+5.53%)
Nov 09, 2018
1.805
1.815
1.642
1.649
1,191,475
-0.19(-10.20%)
Nov 08, 2018
1.749
1.863
1.748
1.836
1,091,082
+0.08(+4.54%)
Nov 07, 2018
1.813
1.818
1.727
1.756
1,478,523
-0.05(-2.79%)
Nov 06, 2018
1.821
1.847
1.753
1.806
1,456,255
-0.02(-0.89%)
Nov 05, 2018
1.766
1.847
1.691
1.823
1,645,054
+0.06(+3.23%)
Nov 02, 2018
1.692
1.787
1.666
1.766
2,669,299
+0.15(+9.26%)
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.