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
Heat Biologics Inc
(NQ:
HTBX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 11, 2022
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
0.5400
0.5400
0.5200
0.5300
253,977
-0.01(-1.85%)
Oct 30, 2019
0.5100
0.5400
0.4700
0.5400
276,109
+0.04(+8.00%)
Oct 29, 2019
0.5500
0.5978
0.4900
0.5000
677,373
-0.04(-7.95%)
Oct 28, 2019
0.4300
0.5432
0.4300
0.5432
825,115
+0.11(+25.45%)
Oct 25, 2019
0.4499
0.4550
0.4300
0.4330
121,600
+0.01(+1.74%)
Oct 24, 2019
0.4000
0.4600
0.3905
0.4256
347,195
+0.04(+9.13%)
Oct 23, 2019
0.4100
0.4200
0.3900
0.3900
75,460
-0.02(-4.88%)
Oct 22, 2019
0.3800
0.4200
0.3800
0.4100
52,255
+0.02(+6.27%)
Oct 21, 2019
0.3774
0.4000
0.3700
0.3858
100,360
+0.01(+3.16%)
Oct 18, 2019
0.3928
0.4000
0.3740
0.3740
62,800
-0.01(-2.48%)
Oct 17, 2019
0.3929
0.4203
0.3740
0.3835
89,015
-0.01(-1.67%)
Oct 16, 2019
0.3900
0.4000
0.3800
0.3900
93,310
+0.02(+4.84%)
Oct 15, 2019
0.3810
0.4200
0.3500
0.3720
500,893
-0.01(-3.45%)
Oct 14, 2019
0.4200
0.4400
0.3801
0.3853
94,370
-0.04(-8.33%)
Oct 11, 2019
0.4107
0.4300
0.4051
0.4203
72,100
+0.02(+4.60%)
Oct 10, 2019
0.3800
0.4200
0.3700
0.4018
285,861
+0.01(+2.71%)
Oct 09, 2019
0.4210
0.4210
0.3800
0.3912
237,769
-0.04(-8.70%)
Oct 08, 2019
0.4200
0.4545
0.4000
0.4285
150,575
-0.01(-1.49%)
Oct 07, 2019
0.4400
0.4421
0.4000
0.4350
164,942
-0.02(-5.23%)
Oct 04, 2019
0.4700
0.4700
0.4300
0.4590
117,700
-0.01(-2.34%)
Oct 03, 2019
0.4907
0.4907
0.4613
0.4700
124,397
-0.02(-3.09%)
Oct 02, 2019
0.4900
0.5000
0.4500
0.4850
98,122
-0.00(-1.00%)
Oct 01, 2019
0.4861
0.5060
0.4796
0.4899
121,636
+0.00(+0.89%)
Sep 30, 2019
0.5300
0.5400
0.4850
0.4856
138,456
-0.02(-4.88%)
Sep 27, 2019
0.5300
0.5400
0.5102
0.5105
45,500
-0.02(-3.68%)
Sep 26, 2019
0.5200
0.5300
0.5176
0.5300
64,840
+0.01(+1.92%)
Sep 25, 2019
0.5300
0.5596
0.5200
0.5200
54,374
-0.02(-3.58%)
Sep 24, 2019
0.5700
0.5700
0.5131
0.5393
47,201
-0.03(-5.39%)
Sep 23, 2019
0.5700
0.5700
0.5208
0.5700
25,897
+0.00(+0.00%)
Sep 20, 2019
0.5920
0.6198
0.5400
0.5700
151,400
-0.04(-6.39%)
Sep 19, 2019
0.5800
0.6250
0.5800
0.6089
53,135
+0.03(+4.62%)
Sep 18, 2019
0.6200
0.6201
0.5800
0.5820
85,354
-0.02(-3.18%)
Sep 17, 2019
0.6047
0.6200
0.5702
0.6011
119,498
+0.01(+1.86%)
Sep 16, 2019
0.5704
0.6300
0.5626
0.5901
223,442
+0.02(+3.95%)
Sep 13, 2019
0.5550
0.5900
0.5450
0.5677
43,300
+0.01(+1.70%)
Sep 12, 2019
0.5500
0.5888
0.5320
0.5582
180,730
+0.01(+2.25%)
Sep 11, 2019
0.5290
0.5500
0.5200
0.5459
61,919
+0.02(+3.02%)
Sep 10, 2019
0.5350
0.5500
0.5100
0.5299
94,629
-0.01(-0.97%)
Sep 09, 2019
0.5461
0.5500
0.5301
0.5351
78,597
+0.02(+2.88%)
Sep 06, 2019
0.5351
0.5400
0.5165
0.5201
38,300
-0.00(-0.02%)
Sep 05, 2019
0.5350
0.5570
0.5111
0.5202
101,257
-0.02(-3.07%)
Sep 04, 2019
0.5000
0.5500
0.4600
0.5367
219,349
+0.03(+5.13%)
Sep 03, 2019
0.5211
0.5300
0.5010
0.5105
107,275
-0.01(-1.81%)
Aug 30, 2019
0.5300
0.5400
0.5050
0.5199
45,700
-0.01(-1.91%)
Aug 29, 2019
0.5400
0.5400
0.5145
0.5300
39,605
+0.00(+0.00%)
Aug 28, 2019
0.5200
0.5300
0.5100
0.5300
125,241
-0.00(-0.86%)
Aug 27, 2019
0.5521
0.5521
0.5199
0.5346
48,248
+0.01(+2.81%)
Aug 26, 2019
0.5200
0.5550
0.5199
0.5200
45,878
-0.01(-1.85%)
Aug 23, 2019
0.5350
0.5550
0.5005
0.5298
284,600
-0.03(-5.39%)
Aug 22, 2019
0.5550
0.5688
0.5500
0.5600
30,068
-0.00(-0.88%)
Aug 21, 2019
0.5601
0.5700
0.5500
0.5650
132,659
+0.01(+1.44%)
Aug 20, 2019
0.6000
0.6000
0.5450
0.5570
28,632
+0.01(+1.27%)
Aug 19, 2019
0.5800
0.5800
0.5400
0.5500
110,855
-0.02(-3.47%)
Aug 16, 2019
0.5578
0.5800
0.5300
0.5698
43,100
+0.01(+2.15%)
Aug 15, 2019
0.5563
0.5796
0.5120
0.5578
106,316
+0.01(+1.40%)
Aug 14, 2019
0.5620
0.5800
0.5414
0.5501
174,680
-0.04(-6.57%)
Aug 13, 2019
0.5880
0.6000
0.5523
0.5888
266,474
-0.00(-0.20%)
Aug 12, 2019
0.6500
0.6790
0.5805
0.5900
467,764
-0.03(-4.85%)
Aug 09, 2019
0.6110
0.6300
0.6110
0.6201
28,300
+0.02(+3.11%)
Aug 08, 2019
0.6050
0.6500
0.5590
0.6014
88,261
-0.00(-0.02%)
Aug 07, 2019
0.6700
0.6700
0.5729
0.6015
250,640
-0.05(-7.46%)
Aug 06, 2019
0.6203
0.6700
0.6120
0.6500
98,018
+0.04(+6.56%)
Aug 05, 2019
0.7000
0.7000
0.6100
0.6100
175,375
-0.06(-8.96%)
Aug 02, 2019
0.6800
0.7000
0.6037
0.6700
207,100
+0.00(+0.07%)
Aug 01, 2019
0.7400
0.7500
0.6060
0.6695
489,959
-0.04(-5.73%)
Jul 31, 2019
0.7350
0.8267
0.7000
0.7102
1,428,549
+0.05(+7.61%)
Jul 30, 2019
0.5788
0.8358
0.5600
0.6600
2,802,739
+0.14(+26.66%)
Jul 29, 2019
0.5650
0.5700
0.5112
0.5211
159,011
-0.04(-6.95%)
Jul 26, 2019
0.5601
0.5788
0.5600
0.5600
102,500
-0.00(-0.85%)
Jul 25, 2019
0.5739
0.5749
0.5100
0.5648
65,086
-0.01(-1.76%)
Jul 24, 2019
0.5500
0.5800
0.5400
0.5749
168,037
+0.03(+6.46%)
Jul 23, 2019
0.5610
0.5700
0.5101
0.5400
686,931
-0.03(-5.26%)
Jul 22, 2019
0.6230
0.6230
0.5500
0.5700
137,738
-0.04(-6.08%)
Jul 19, 2019
0.6500
0.6500
0.6000
0.6069
192,100
-0.04(-6.63%)
Jul 18, 2019
0.6500
0.6500
0.6390
0.6500
99,388
+0.00(+0.00%)
Jul 17, 2019
0.6500
0.6900
0.6480
0.6500
36,349
-0.01(-0.76%)
Jul 16, 2019
0.6600
0.6800
0.6500
0.6550
95,369
-0.01(-1.52%)
Jul 15, 2019
0.6750
0.6999
0.6583
0.6651
120,781
-0.01(-0.88%)
Jul 12, 2019
0.6400
0.6835
0.6351
0.6710
204,500
+0.04(+6.51%)
Jul 11, 2019
0.6200
0.6500
0.6200
0.6300
115,097
+0.02(+3.28%)
Jul 10, 2019
0.6100
0.6400
0.6100
0.6100
150,645
-0.01(-1.61%)
Jul 09, 2019
0.6500
0.6600
0.6000
0.6200
401,607
-0.03(-4.62%)
Jul 08, 2019
0.6900
0.6900
0.6300
0.6500
192,794
-0.04(-5.80%)
Jul 05, 2019
0.6900
0.7000
0.6800
0.6900
63,000
-0.00(-0.01%)
Jul 03, 2019
0.7000
0.7000
0.6750
0.6901
42,300
-0.00(-0.58%)
Jul 02, 2019
0.7066
0.7100
0.6800
0.6941
20,827
-0.01(-0.83%)
Jul 01, 2019
0.6900
0.7485
0.6896
0.6999
124,724
+0.01(+2.18%)
Jun 28, 2019
0.7481
0.7481
0.6850
0.6850
99,800
-0.04(-5.01%)
Jun 27, 2019
0.7200
0.7400
0.7000
0.7211
46,050
+0.01(+0.92%)
Jun 26, 2019
0.7111
0.7800
0.7100
0.7145
107,147
+0.00(+0.58%)
Jun 25, 2019
0.7390
0.7585
0.7102
0.7104
99,313
-0.03(-3.40%)
Jun 24, 2019
0.7601
0.7950
0.7354
0.7354
83,155
-0.02(-3.24%)
Jun 21, 2019
0.7800
0.7950
0.7600
0.7600
44,600
+0.00(+0.00%)
Jun 20, 2019
0.7800
0.7800
0.7400
0.7600
54,571
+0.01(+1.06%)
Jun 19, 2019
0.7500
0.7800
0.7500
0.7520
102,282
+0.00(+0.11%)
Jun 18, 2019
0.7700
0.7900
0.7500
0.7512
67,389
-0.00(-0.36%)
Jun 17, 2019
0.7400
0.7774
0.7300
0.7539
84,467
+0.01(+1.10%)
Jun 14, 2019
0.7300
0.7700
0.7265
0.7457
97,600
+0.02(+2.15%)
Jun 13, 2019
0.7233
0.7800
0.7080
0.7300
708,967
+0.02(+2.47%)
Jun 12, 2019
0.7153
0.7300
0.7100
0.7124
94,459
+0.01(+1.34%)
Jun 11, 2019
0.7050
0.7400
0.7015
0.7030
149,171
-0.01(-0.93%)
Jun 10, 2019
0.7000
0.7723
0.7000
0.7096
223,335
+0.01(+1.20%)
Jun 07, 2019
0.7900
0.7900
0.7000
0.7012
219,100
-0.06(-7.37%)
Jun 06, 2019
0.7800
0.8000
0.7500
0.7570
261,325
-0.03(-4.32%)
Jun 05, 2019
0.7701
0.8000
0.7500
0.7912
317,940
+0.00(+0.01%)
Jun 04, 2019
0.8700
0.8799
0.7700
0.7911
802,560
-0.09(-10.10%)
Jun 03, 2019
0.9700
1.100
0.8300
0.8800
5,214,359
+0.06(+7.32%)
May 31, 2019
0.7100
0.8978
0.6990
0.8200
1,766,800
+0.08(+11.56%)
May 30, 2019
0.7690
0.7690
0.7000
0.7350
94,882
-0.00(-0.54%)
May 29, 2019
0.7200
0.7400
0.6659
0.7390
332,106
+0.04(+5.57%)
May 28, 2019
0.7380
0.7500
0.6900
0.7000
186,828
-0.04(-5.41%)
May 24, 2019
0.7572
0.7572
0.7051
0.7400
457,500
+0.00(+0.00%)
May 23, 2019
0.8300
0.8300
0.7200
0.7400
1,109,068
-0.10(-11.93%)
May 22, 2019
0.8600
0.8800
0.8250
0.8402
363,280
+0.00(+0.02%)
May 21, 2019
0.8200
0.8400
0.8000
0.8400
116,877
+0.04(+5.00%)
May 20, 2019
0.8900
0.8900
0.8000
0.8000
171,281
-0.04(-5.22%)
May 17, 2019
0.8950
0.8950
0.8200
0.8441
123,300
-0.02(-2.75%)
May 16, 2019
0.8900
0.8999
0.8610
0.8680
157,445
-0.01(-1.36%)
May 15, 2019
0.9000
0.9400
0.8600
0.8800
244,924
-0.02(-2.22%)
May 14, 2019
0.9000
0.9300
0.8600
0.9000
302,564
+0.00(+0.02%)
May 13, 2019
0.9625
0.9700
0.8215
0.8998
256,164
-0.09(-9.07%)
May 10, 2019
0.9947
1.020
0.9700
0.9896
93,800
-0.00(-0.04%)
May 09, 2019
1.020
1.070
0.9600
0.9900
213,827
-0.04(-3.88%)
May 08, 2019
1.010
1.040
1.010
1.030
32,250
+0.03(+3.00%)
May 07, 2019
1.030
1.040
0.9900
1.000
102,624
-0.03(-2.91%)
May 06, 2019
1.010
1.050
0.9900
1.030
150,655
+0.02(+1.98%)
May 03, 2019
1.050
1.050
1.000
1.010
224,900
-0.02(-1.94%)
May 02, 2019
1.080
1.080
0.9700
1.030
591,446
-0.03(-2.83%)
May 01, 2019
1.060
1.080
1.020
1.060
71,450
+0.00(+0.00%)
Apr 30, 2019
1.100
1.100
1.040
1.060
240,361
-0.04(-3.64%)
Apr 29, 2019
1.100
1.130
1.090
1.100
132,522
-0.02(-1.79%)
Apr 26, 2019
1.110
1.120
1.080
1.120
120,900
+0.02(+1.82%)
Apr 25, 2019
1.120
1.120
1.080
1.100
148,206
-0.02(-1.79%)
Apr 24, 2019
1.150
1.160
1.120
1.120
82,187
-0.06(-5.08%)
Apr 23, 2019
1.110
1.180
1.100
1.180
127,923
+0.04(+3.51%)
Apr 22, 2019
1.140
1.150
1.080
1.140
120,493
+0.00(+0.00%)
Apr 18, 2019
1.150
1.175
1.140
1.140
163,900
+0.00(+0.00%)
Apr 17, 2019
1.150
1.180
1.100
1.140
116,416
+0.00(+0.00%)
Apr 16, 2019
1.120
1.270
1.060
1.140
682,260
+0.02(+1.79%)
Apr 15, 2019
1.160
1.160
1.100
1.120
174,506
-0.04(-3.45%)
Apr 12, 2019
1.160
1.200
1.159
1.160
70,900
+0.00(+0.00%)
Apr 11, 2019
1.160
1.200
1.160
1.160
72,065
+0.00(+0.00%)
Apr 10, 2019
1.210
1.220
1.150
1.160
220,128
-0.04(-3.33%)
Apr 09, 2019
1.220
1.220
1.200
1.200
108,146
-0.02(-1.64%)
Apr 08, 2019
1.220
1.230
1.210
1.220
86,346
+0.00(+0.00%)
Apr 05, 2019
1.250
1.260
1.210
1.220
114,300
-0.03(-2.40%)
Apr 04, 2019
1.210
1.260
1.170
1.250
243,322
+0.02(+1.63%)
Apr 03, 2019
1.240
1.240
1.210
1.230
75,614
+0.00(+0.00%)
Apr 02, 2019
1.250
1.260
1.220
1.230
134,654
-0.01(-0.81%)
Apr 01, 2019
1.210
1.260
1.210
1.240
164,722
-0.03(-2.36%)
Mar 29, 2019
1.250
1.290
1.180
1.270
250,700
+0.01(+0.73%)
Mar 28, 2019
1.290
1.290
1.221
1.261
257,934
+0.05(+4.20%)
Mar 27, 2019
1.240
1.240
1.190
1.210
190,635
-0.03(-2.42%)
Mar 26, 2019
1.180
1.250
1.180
1.240
333,027
+0.01(+0.81%)
Mar 25, 2019
1.200
1.250
1.190
1.230
229,511
-0.01(-0.81%)
Mar 22, 2019
1.300
1.306
1.230
1.240
210,000
-0.05(-3.88%)
Mar 21, 2019
1.290
1.320
1.250
1.290
258,677
+0.04(+3.20%)
Mar 20, 2019
1.270
1.270
1.240
1.250
93,623
-0.02(-1.57%)
Mar 19, 2019
1.300
1.330
1.260
1.270
182,500
-0.03(-2.31%)
Mar 18, 2019
1.240
1.300
1.210
1.300
349,062
+0.06(+4.84%)
Mar 15, 2019
1.210
1.240
1.200
1.240
286,900
+0.02(+1.64%)
Mar 14, 2019
1.210
1.260
1.200
1.220
358,044
-0.01(-0.81%)
Mar 13, 2019
1.240
1.250
1.200
1.230
142,465
-0.01(-0.81%)
Mar 12, 2019
1.240
1.250
1.220
1.240
178,058
+0.01(+0.81%)
Mar 11, 2019
1.240
1.270
1.210
1.230
146,336
-0.01(-0.81%)
Mar 08, 2019
1.200
1.280
1.180
1.240
596,100
+0.00(+0.00%)
Mar 07, 2019
1.260
1.260
1.200
1.240
427,770
-0.03(-2.36%)
Mar 06, 2019
1.320
1.330
1.260
1.270
305,496
+0.02(+1.60%)
Mar 05, 2019
1.290
1.310
1.160
1.250
772,658
-0.08(-6.02%)
Mar 04, 2019
1.390
1.400
1.280
1.330
673,628
-0.02(-1.48%)
Mar 01, 2019
1.520
1.530
1.335
1.350
1,594,000
-0.38(-21.97%)
Feb 28, 2019
1.750
1.800
1.600
1.730
1,468,839
+0.02(+1.17%)
Feb 27, 2019
1.600
1.750
1.510
1.710
1,862,266
+0.13(+8.23%)
Feb 26, 2019
1.570
1.620
1.430
1.580
7,794,933
+0.23(+17.04%)
Feb 25, 2019
1.400
1.430
1.280
1.350
1,957,892
-0.02(-1.46%)
Feb 22, 2019
1.350
1.400
1.250
1.370
1,284,100
+0.02(+1.48%)
Feb 21, 2019
1.510
1.510
1.310
1.350
1,899,490
-0.11(-7.53%)
Feb 20, 2019
1.500
1.540
1.430
1.460
1,542,765
-0.02(-1.35%)
Feb 19, 2019
1.490
1.500
1.430
1.480
489,543
+0.03(+2.07%)
Feb 15, 2019
1.430
1.500
1.400
1.450
888,100
+0.03(+2.11%)
Feb 14, 2019
1.400
1.440
1.375
1.420
251,532
+0.03(+2.16%)
Feb 13, 2019
1.430
1.440
1.380
1.390
139,298
-0.02(-1.42%)
Feb 12, 2019
1.430
1.440
1.360
1.410
307,311
+0.00(+0.00%)
Feb 11, 2019
1.350
1.450
1.350
1.410
475,350
+0.09(+6.82%)
Feb 08, 2019
1.360
1.380
1.310
1.320
205,400
-0.03(-2.22%)
Feb 07, 2019
1.410
1.460
1.310
1.350
326,950
-0.05(-3.57%)
Feb 06, 2019
1.450
1.463
1.380
1.400
538,527
-0.07(-4.76%)
Feb 05, 2019
1.510
1.520
1.450
1.470
286,892
-0.01(-0.68%)
Feb 04, 2019
1.460
1.550
1.460
1.480
798,407
+0.04(+2.78%)
Feb 01, 2019
1.420
1.470
1.410
1.440
265,100
+0.03(+2.13%)
Jan 31, 2019
1.430
1.460
1.400
1.410
354,420
-0.01(-0.63%)
Jan 30, 2019
1.430
1.437
1.390
1.419
152,191
+0.03(+2.08%)
Jan 29, 2019
1.420
1.460
1.390
1.390
299,860
-0.02(-1.42%)
Jan 28, 2019
1.390
1.460
1.370
1.410
902,330
+0.04(+3.30%)
Jan 25, 2019
1.330
1.380
1.330
1.365
158,400
+0.04(+3.41%)
Jan 24, 2019
1.300
1.340
1.300
1.320
85,684
-0.01(-0.75%)
Jan 23, 2019
1.370
1.385
1.320
1.330
173,279
-0.03(-2.21%)
Jan 22, 2019
1.380
1.420
1.350
1.360
534,360
-0.02(-1.45%)
Jan 18, 2019
1.370
1.400
1.350
1.380
172,600
-0.01(-0.72%)
Jan 17, 2019
1.370
1.420
1.240
1.390
645,678
+0.04(+2.96%)
Jan 16, 2019
1.400
1.425
1.280
1.350
667,237
-0.03(-2.17%)
Jan 15, 2019
1.470
1.490
1.320
1.380
754,368
-0.08(-5.48%)
Jan 14, 2019
1.270
1.490
1.250
1.460
2,013,937
+0.21(+16.80%)
Jan 11, 2019
1.270
1.290
1.240
1.250
177,700
-0.01(-0.79%)
Jan 10, 2019
1.250
1.300
1.250
1.260
293,771
+0.03(+2.44%)
Jan 09, 2019
1.230
1.270
1.200
1.230
272,477
+0.00(+0.00%)
Jan 08, 2019
1.320
1.350
1.150
1.230
952,215
+0.00(+0.00%)
Jan 07, 2019
1.090
1.240
1.070
1.230
513,883
+0.16(+14.95%)
Jan 04, 2019
1.050
1.100
1.050
1.070
240,100
+0.03(+2.88%)
Jan 03, 2019
1.060
1.090
1.000
1.040
462,854
-0.02(-1.89%)
Jan 02, 2019
0.9910
1.080
0.9842
1.060
1,941,519
+0.08(+8.16%)
Dec 31, 2018
0.9900
1.000
0.9800
0.9800
127,200
-0.02(-2.00%)
Dec 28, 2018
0.9900
1.010
0.9900
1.000
731,200
+0.02(+2.04%)
Dec 27, 2018
0.9900
1.000
0.9520
0.9800
476,208
-0.02(-1.51%)
Dec 26, 2018
1.000
1.030
0.9539
0.9950
373,086
-0.02(-1.49%)
Dec 24, 2018
1.050
1.050
1.000
1.010
95,100
+0.01(+1.00%)
Dec 21, 2018
1.070
1.180
1.000
1.000
371,900
-0.08(-7.41%)
Dec 20, 2018
1.130
1.182
1.060
1.080
289,514
-0.08(-6.90%)
Dec 19, 2018
1.160
1.200
1.148
1.160
76,426
+0.01(+1.31%)
Dec 18, 2018
1.240
1.240
1.110
1.145
351,083
-0.07(-5.83%)
Dec 17, 2018
1.270
1.290
1.190
1.216
84,897
-0.07(-5.74%)
Dec 14, 2018
1.270
1.290
1.210
1.290
214,500
+0.01(+0.78%)
Dec 13, 2018
1.350
1.352
1.260
1.280
126,774
-0.06(-4.48%)
Dec 12, 2018
1.350
1.390
1.340
1.340
150,206
+0.00(+0.00%)
Dec 11, 2018
1.330
1.353
1.320
1.340
39,401
+0.00(+0.00%)
Dec 10, 2018
1.330
1.355
1.300
1.340
129,549
+0.01(+0.75%)
Dec 07, 2018
1.350
1.350
1.330
1.330
81,600
+0.00(+0.00%)
Dec 06, 2018
1.390
1.390
1.230
1.330
231,510
-0.06(-4.32%)
Dec 04, 2018
1.420
1.420
1.390
1.390
200,700
-0.01(-0.71%)
Dec 03, 2018
1.430
1.430
1.390
1.400
190,925
+0.02(+1.45%)
Nov 30, 2018
1.420
1.420
1.380
1.380
132,500
-0.03(-2.13%)
Nov 29, 2018
1.410
1.430
1.390
1.410
217,692
+0.00(+0.00%)
Nov 28, 2018
1.430
1.430
1.390
1.410
205,000
-0.01(-0.70%)
Nov 27, 2018
1.430
1.430
1.400
1.420
471,073
+0.00(+0.00%)
Nov 26, 2018
1.430
1.440
1.410
1.420
532,383
-0.01(-0.70%)
Nov 23, 2018
1.430
1.430
1.400
1.430
443,700
+0.01(+0.70%)
Nov 21, 2018
1.420
1.420
1.420
0
-0.63(-30.73%)
Nov 20, 2018
1.930
2.100
1.920
2.050
829,702
+0.17(+9.04%)
Nov 19, 2018
1.800
1.950
1.760
1.880
349,112
+0.13(+7.43%)
Nov 16, 2018
1.660
1.780
1.650
1.750
124,400
+0.10(+6.06%)
Nov 15, 2018
1.690
1.750
1.640
1.650
332,091
+0.13(+8.55%)
Nov 14, 2018
1.650
1.650
1.520
1.520
41,904
-0.10(-6.17%)
Nov 13, 2018
1.550
1.650
1.520
1.620
24,687
+0.06(+3.85%)
Nov 12, 2018
1.538
1.610
1.450
1.560
61,187
-0.02(-1.27%)
Nov 09, 2018
1.630
1.640
1.520
1.580
68,600
-0.07(-4.24%)
Nov 08, 2018
1.580
1.670
1.560
1.650
66,980
+0.07(+4.43%)
Nov 07, 2018
1.570
1.600
1.548
1.580
64,862
+0.00(+0.00%)
Nov 06, 2018
1.560
1.590
1.510
1.580
7,648
+0.03(+1.94%)
Nov 05, 2018
1.570
1.600
1.520
1.550
54,496
-0.02(-1.27%)
Nov 02, 2018
1.580
1.600
1.480
1.570
124,800
+0.02(+1.29%)
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.