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
Assembly Biosciences
(NQ:
ASMB
)
15.16
-0.23 (-1.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2022
1.630
1.670
1.610
1.640
351,536
-0.01(-0.61%)
Oct 28, 2022
1.650
1.670
1.620
1.650
75,450
+0.01(+0.61%)
Oct 27, 2022
1.670
1.720
1.630
1.640
75,735
-0.04(-2.38%)
Oct 26, 2022
1.650
1.740
1.630
1.680
211,971
+0.07(+4.35%)
Oct 25, 2022
1.580
1.640
1.570
1.610
264,357
+0.01(+0.63%)
Oct 24, 2022
1.550
1.640
1.530
1.600
297,662
+0.06(+3.90%)
Oct 21, 2022
1.550
1.590
1.520
1.540
110,739
-0.01(-0.65%)
Oct 20, 2022
1.530
1.590
1.510
1.550
144,051
+0.01(+0.65%)
Oct 19, 2022
1.610
1.630
1.535
1.540
181,420
-0.09(-5.52%)
Oct 18, 2022
1.660
1.680
1.620
1.630
134,334
-0.01(-0.61%)
Oct 17, 2022
1.700
1.700
1.630
1.640
125,220
-0.02(-1.20%)
Oct 14, 2022
1.670
1.695
1.625
1.660
84,133
-0.01(-0.60%)
Oct 13, 2022
1.630
1.700
1.630
1.670
140,833
+0.00(+0.00%)
Oct 12, 2022
1.700
1.700
1.635
1.670
140,976
+0.02(+1.21%)
Oct 11, 2022
1.660
1.673
1.585
1.650
297,358
+0.01(+0.61%)
Oct 10, 2022
1.670
1.670
1.610
1.640
319,360
-0.01(-0.61%)
Oct 07, 2022
1.670
1.685
1.640
1.650
137,009
-0.05(-2.94%)
Oct 06, 2022
1.770
1.790
1.680
1.700
175,627
+0.01(+0.59%)
Oct 05, 2022
1.720
1.720
1.630
1.690
270,267
+0.00(+0.00%)
Oct 04, 2022
1.660
1.758
1.660
1.690
182,003
+0.03(+1.81%)
Oct 03, 2022
1.650
1.710
1.630
1.660
157,859
+0.02(+1.22%)
Sep 30, 2022
1.640
1.695
1.630
1.640
122,277
-0.02(-1.20%)
Sep 29, 2022
1.730
1.725
1.640
1.660
99,670
-0.05(-2.92%)
Sep 28, 2022
1.670
1.760
1.640
1.710
269,043
+0.05(+3.01%)
Sep 27, 2022
1.660
1.685
1.630
1.660
155,048
+0.00(+0.00%)
Sep 26, 2022
1.700
1.740
1.650
1.660
133,987
-0.04(-2.35%)
Sep 23, 2022
1.770
1.790
1.670
1.700
270,322
-0.09(-5.03%)
Sep 22, 2022
1.780
1.860
1.750
1.790
527,040
-0.01(-0.56%)
Sep 21, 2022
1.840
1.850
1.780
1.800
228,966
-0.04(-2.17%)
Sep 20, 2022
1.820
1.910
1.810
1.840
225,705
+0.02(+1.10%)
Sep 19, 2022
1.900
1.900
1.810
1.820
194,490
-0.09(-4.71%)
Sep 16, 2022
2.060
2.080
1.880
1.910
365,249
-0.18(-8.61%)
Sep 15, 2022
2.090
2.160
2.080
2.090
155,739
+0.02(+0.97%)
Sep 14, 2022
2.130
2.170
2.040
2.070
380,182
-0.08(-3.72%)
Sep 13, 2022
2.100
2.200
2.030
2.150
223,135
+0.01(+0.47%)
Sep 12, 2022
2.090
2.160
2.000
2.140
360,339
+0.12(+5.94%)
Sep 09, 2022
1.910
2.070
1.900
2.020
352,317
+0.12(+6.32%)
Sep 08, 2022
1.910
1.960
1.875
1.900
177,386
-0.04(-2.06%)
Sep 07, 2022
1.850
1.970
1.760
1.940
262,131
+0.09(+4.86%)
Sep 06, 2022
1.930
1.950
1.810
1.850
394,725
-0.13(-6.57%)
Sep 02, 2022
1.960
2.050
1.945
1.980
409,828
+0.05(+2.59%)
Sep 01, 2022
1.890
1.940
1.830
1.930
193,472
+0.06(+3.21%)
Aug 31, 2022
1.870
1.890
1.820
1.870
137,865
+0.02(+1.08%)
Aug 30, 2022
1.920
1.920
1.820
1.850
225,099
-0.03(-1.60%)
Aug 29, 2022
1.930
1.960
1.880
1.880
257,506
-0.05(-2.59%)
Aug 26, 2022
2.070
2.070
1.920
1.930
215,870
-0.12(-5.85%)
Aug 25, 2022
2.050
2.080
2.000
2.050
144,485
+0.04(+1.99%)
Aug 24, 2022
1.980
2.060
1.960
2.010
190,717
+0.08(+4.15%)
Aug 23, 2022
1.930
1.960
1.890
1.930
143,623
+0.00(+0.00%)
Aug 22, 2022
2.000
2.050
1.850
1.930
391,339
-0.08(-3.98%)
Aug 19, 2022
2.050
2.090
2.010
2.010
185,923
-0.06(-2.90%)
Aug 18, 2022
2.080
2.120
2.020
2.070
151,795
-0.01(-0.48%)
Aug 17, 2022
2.110
2.120
2.040
2.080
248,214
-0.05(-2.35%)
Aug 16, 2022
2.160
2.170
2.115
2.130
124,799
-0.02(-0.93%)
Aug 15, 2022
2.130
2.199
2.090
2.150
178,822
+0.02(+0.94%)
Aug 12, 2022
2.130
2.165
2.110
2.130
155,827
+0.02(+0.95%)
Aug 11, 2022
2.140
2.210
2.090
2.110
376,410
-0.06(-2.76%)
Aug 10, 2022
2.230
2.230
2.100
2.170
289,905
+0.01(+0.46%)
Aug 09, 2022
2.130
2.180
2.090
2.160
329,933
+0.03(+1.41%)
Aug 08, 2022
2.200
2.210
2.050
2.130
316,194
-0.03(-1.39%)
Aug 05, 2022
2.150
2.205
2.110
2.160
270,508
+0.02(+0.93%)
Aug 04, 2022
2.110
2.175
2.090
2.140
443,759
+0.06(+2.88%)
Aug 03, 2022
2.080
2.135
2.050
2.080
110,378
+0.06(+2.97%)
Aug 02, 2022
1.970
2.045
1.875
2.020
465,335
+0.01(+0.50%)
Aug 01, 2022
2.110
2.110
1.990
2.010
235,881
-0.06(-2.90%)
Jul 29, 2022
2.160
2.160
2.055
2.070
286,474
-0.07(-3.27%)
Jul 28, 2022
2.210
2.210
2.110
2.140
249,411
-0.04(-1.83%)
Jul 27, 2022
2.210
2.210
2.115
2.180
325,201
-0.04(-1.80%)
Jul 26, 2022
2.240
2.290
2.210
2.220
354,645
-0.02(-0.89%)
Jul 25, 2022
2.250
2.270
2.130
2.240
373,468
+0.01(+0.45%)
Jul 22, 2022
2.350
2.375
2.220
2.230
809,876
-0.11(-4.70%)
Jul 21, 2022
2.250
2.420
2.240
2.340
1,644,570
+0.17(+7.83%)
Jul 20, 2022
2.110
2.225
2.110
2.170
374,274
+0.06(+2.84%)
Jul 19, 2022
2.080
2.180
2.070
2.110
185,243
+0.05(+2.43%)
Jul 18, 2022
2.020
2.130
1.988
2.060
539,298
+0.02(+0.98%)
Jul 15, 2022
1.980
2.052
1.950
2.040
238,801
+0.07(+3.55%)
Jul 14, 2022
2.020
2.040
1.940
1.970
391,833
-0.10(-4.83%)
Jul 13, 2022
2.040
2.105
2.040
2.070
744,062
-0.01(-0.48%)
Jul 12, 2022
2.060
2.130
2.020
2.080
241,606
+0.03(+1.46%)
Jul 11, 2022
2.130
2.160
2.031
2.050
191,569
-0.08(-3.76%)
Jul 08, 2022
2.140
2.210
2.110
2.130
362,946
-0.01(-0.47%)
Jul 07, 2022
2.130
2.195
2.090
2.140
894,897
-0.03(-1.38%)
Jul 06, 2022
2.150
2.200
2.120
2.170
333,618
+0.02(+0.93%)
Jul 05, 2022
2.170
2.180
2.090
2.150
330,508
-0.04(-1.83%)
Jul 01, 2022
2.120
2.205
2.060
2.190
218,047
+0.09(+4.29%)
Jun 30, 2022
2.090
2.150
2.070
2.100
234,659
-0.03(-1.41%)
Jun 29, 2022
2.110
2.170
2.060
2.130
276,946
+0.01(+0.47%)
Jun 28, 2022
2.220
2.220
2.105
2.120
188,548
-0.07(-3.20%)
Jun 27, 2022
2.200
2.240
2.070
2.190
352,850
+0.01(+0.46%)
Jun 24, 2022
2.250
2.270
2.160
2.180
519,640
-0.09(-3.96%)
Jun 23, 2022
2.190
2.280
2.155
2.270
415,065
+0.11(+5.09%)
Jun 22, 2022
2.070
2.170
2.060
2.160
289,724
+0.07(+3.35%)
Jun 21, 2022
2.020
2.200
2.020
2.090
939,479
+0.09(+4.50%)
Jun 17, 2022
2.030
2.165
1.961
2.000
999,887
-0.05(-2.44%)
Jun 16, 2022
1.940
2.090
1.850
2.050
1,299,614
+0.16(+8.47%)
Jun 15, 2022
1.910
1.990
1.845
1.890
4,144,456
-0.04(-2.07%)
Jun 14, 2022
1.960
1.960
1.910
1.930
98,029
+0.01(+0.52%)
Jun 13, 2022
2.050
2.050
1.805
1.920
455,270
-0.17(-8.13%)
Jun 10, 2022
2.100
2.115
2.060
2.090
293,678
-0.05(-2.34%)
Jun 09, 2022
2.120
2.170
2.080
2.140
190,641
+0.01(+0.47%)
Jun 08, 2022
2.080
2.180
2.080
2.130
337,904
+0.02(+0.95%)
Jun 07, 2022
2.010
2.135
2.002
2.110
306,153
+0.10(+4.98%)
Jun 06, 2022
2.070
2.100
1.980
2.010
292,007
-0.04(-1.95%)
Jun 03, 2022
1.970
2.050
1.945
2.050
331,194
+0.10(+5.13%)
Jun 02, 2022
1.880
2.026
1.861
1.950
327,967
+0.08(+4.28%)
Jun 01, 2022
1.910
1.980
1.870
1.870
1,100,215
-0.04(-2.09%)
May 31, 2022
1.950
2.015
1.870
1.910
683,742
-0.02(-1.04%)
May 27, 2022
1.770
1.970
1.730
1.930
1,635,307
+0.18(+10.29%)
May 26, 2022
1.670
1.775
1.665
1.750
320,716
+0.06(+3.55%)
May 25, 2022
1.670
1.710
1.620
1.690
206,984
+0.01(+0.60%)
May 24, 2022
1.630
1.690
1.585
1.680
197,778
+0.05(+3.07%)
May 23, 2022
1.670
1.690
1.625
1.630
66,493
-0.02(-1.21%)
May 20, 2022
1.680
1.690
1.565
1.650
491,219
+0.02(+1.23%)
May 19, 2022
1.610
1.680
1.610
1.630
238,104
+0.01(+0.62%)
May 18, 2022
1.670
1.710
1.600
1.620
196,538
-0.09(-5.26%)
May 17, 2022
1.630
1.710
1.610
1.710
231,386
+0.10(+6.21%)
May 16, 2022
1.480
1.640
1.480
1.610
276,159
+0.07(+4.55%)
May 13, 2022
1.410
1.565
1.360
1.540
144,713
+0.09(+6.21%)
May 12, 2022
1.350
1.480
1.320
1.450
210,143
+0.10(+7.41%)
May 11, 2022
1.470
1.470
1.320
1.350
532,432
-0.07(-4.93%)
May 10, 2022
1.470
1.500
1.410
1.420
297,516
+0.01(+0.71%)
May 09, 2022
1.620
1.620
1.400
1.410
713,528
-0.22(-13.50%)
May 06, 2022
1.710
1.710
1.540
1.630
497,781
-0.04(-2.40%)
May 05, 2022
1.730
1.730
1.640
1.670
1,035,067
-0.06(-3.47%)
May 04, 2022
1.720
1.730
1.630
1.730
236,948
+0.01(+0.58%)
May 03, 2022
1.780
1.810
1.690
1.720
333,284
-0.07(-3.91%)
May 02, 2022
1.740
1.810
1.680
1.790
528,601
+0.03(+1.70%)
Apr 29, 2022
1.830
1.915
1.740
1.760
160,756
-0.10(-5.38%)
Apr 28, 2022
1.990
1.990
1.750
1.860
578,927
-0.10(-5.10%)
Apr 27, 2022
2.040
2.042
1.950
1.960
211,619
-0.06(-2.97%)
Apr 26, 2022
2.130
2.145
2.010
2.020
384,771
-0.08(-3.81%)
Apr 25, 2022
1.990
2.130
1.990
2.100
283,242
+0.08(+3.96%)
Apr 22, 2022
1.980
2.030
1.940
2.020
211,267
+0.04(+2.02%)
Apr 21, 2022
2.050
2.050
1.930
1.980
249,321
-0.02(-1.00%)
Apr 20, 2022
1.980
2.020
1.930
2.000
168,022
+0.03(+1.52%)
Apr 19, 2022
1.950
2.020
1.950
1.970
185,140
+0.03(+1.55%)
Apr 18, 2022
2.080
2.100
1.940
1.940
296,466
-0.13(-6.28%)
Apr 14, 2022
2.060
2.130
2.045
2.070
239,335
+0.02(+0.98%)
Apr 13, 2022
2.100
2.100
2.020
2.050
496,601
-0.01(-0.49%)
Apr 12, 2022
2.190
2.225
2.021
2.060
273,906
-0.12(-5.50%)
Apr 11, 2022
2.260
2.280
2.165
2.180
326,319
-0.11(-4.80%)
Apr 08, 2022
2.280
2.340
2.220
2.290
341,993
+0.01(+0.44%)
Apr 07, 2022
2.260
2.354
2.240
2.280
578,557
+0.08(+3.64%)
Apr 06, 2022
2.060
2.200
2.060
2.200
354,484
+0.11(+5.26%)
Apr 05, 2022
2.090
2.170
2.080
2.090
241,968
-0.03(-1.42%)
Apr 04, 2022
2.100
2.150
2.060
2.120
286,622
+0.06(+2.91%)
Apr 01, 2022
2.090
2.180
2.030
2.060
1,115,003
+0.00(+0.00%)
Mar 31, 2022
2.100
2.150
1.890
2.060
1,001,276
-0.02(-0.96%)
Mar 30, 2022
2.250
2.250
2.060
2.080
695,451
-0.22(-9.57%)
Mar 29, 2022
2.210
2.350
2.160
2.300
876,826
+0.12(+5.50%)
Mar 28, 2022
2.250
2.280
2.100
2.180
719,690
-0.01(-0.46%)
Mar 25, 2022
2.120
2.190
2.030
2.190
493,691
+0.08(+3.79%)
Mar 24, 2022
2.120
2.130
2.060
2.110
209,409
+0.03(+1.44%)
Mar 23, 2022
2.060
2.140
2.025
2.080
299,678
-0.01(-0.48%)
Mar 22, 2022
2.060
2.150
2.010
2.090
915,526
+0.08(+3.98%)
Mar 21, 2022
1.780
2.140
1.760
2.010
1,679,821
+0.22(+12.29%)
Mar 18, 2022
1.770
1.825
1.720
1.790
827,664
+0.08(+4.68%)
Mar 17, 2022
1.590
1.720
1.570
1.710
807,969
+0.12(+7.55%)
Mar 16, 2022
1.550
1.610
1.520
1.590
695,284
+0.11(+7.43%)
Mar 15, 2022
1.480
1.500
1.420
1.480
299,266
+0.02(+1.37%)
Mar 14, 2022
1.510
1.550
1.450
1.460
472,927
-0.05(-3.31%)
Mar 11, 2022
1.530
1.570
1.430
1.510
688,072
-0.02(-1.31%)
Mar 10, 2022
1.570
1.570
1.485
1.530
172,984
-0.04(-2.55%)
Mar 09, 2022
1.540
1.590
1.530
1.570
245,613
+0.04(+2.61%)
Mar 08, 2022
1.510
1.560
1.450
1.530
623,799
+0.01(+0.66%)
Mar 07, 2022
1.480
1.590
1.435
1.520
901,875
+0.03(+2.01%)
Mar 04, 2022
1.510
1.540
1.470
1.490
237,143
-0.04(-2.61%)
Mar 03, 2022
1.540
1.560
1.500
1.530
382,924
+0.00(+0.00%)
Mar 02, 2022
1.540
1.560
1.490
1.530
157,819
+0.00(+0.00%)
Mar 01, 2022
1.540
1.585
1.520
1.530
210,383
-0.02(-1.29%)
Feb 28, 2022
1.570
1.580
1.524
1.550
177,707
+0.00(+0.00%)
Feb 25, 2022
1.530
1.590
1.540
1.550
108,112
+0.01(+0.65%)
Feb 24, 2022
1.410
1.555
1.400
1.540
878,391
+0.08(+5.48%)
Feb 23, 2022
1.530
1.530
1.460
1.460
365,118
-0.06(-3.95%)
Feb 22, 2022
1.560
1.560
1.500
1.520
333,712
-0.03(-1.94%)
Feb 18, 2022
1.550
0
-0.07(-4.32%)
Feb 17, 2022
1.620
1.640
1.610
1.620
353,716
-0.02(-1.22%)
Feb 16, 2022
1.610
1.660
1.610
1.640
109,090
+0.02(+1.23%)
Feb 15, 2022
1.600
1.650
1.580
1.620
327,768
+0.06(+3.85%)
Feb 14, 2022
1.590
1.620
1.550
1.560
330,450
-0.03(-1.89%)
Feb 11, 2022
1.720
1.720
1.580
1.590
678,887
-0.12(-7.02%)
Feb 10, 2022
1.680
1.730
1.670
1.710
519,294
+0.00(+0.00%)
Feb 09, 2022
1.670
1.730
1.660
1.710
469,582
+0.04(+2.40%)
Feb 08, 2022
1.710
1.740
1.640
1.670
422,489
-0.05(-2.91%)
Feb 07, 2022
1.690
1.750
1.690
1.720
268,752
+0.01(+0.58%)
Feb 04, 2022
1.670
1.730
1.650
1.710
304,729
+0.04(+2.40%)
Feb 03, 2022
1.720
1.650
1.670
361,902
-0.06(-3.47%)
Feb 02, 2022
1.860
1.860
1.720
1.730
385,665
-0.16(-8.47%)
Feb 01, 2022
1.880
1.900
1.800
1.890
379,279
+0.03(+1.61%)
Jan 31, 2022
1.740
1.880
1.860
635,820
+0.13(+7.51%)
Jan 28, 2022
1.740
1.790
1.700
1.730
560,737
+0.02(+1.17%)
Jan 27, 2022
1.720
1.770
1.700
1.710
893,357
-0.01(-0.58%)
Jan 26, 2022
1.780
1.800
1.700
1.720
393,410
-0.03(-1.71%)
Jan 25, 2022
1.720
1.775
1.690
1.750
406,820
+0.00(+0.00%)
Jan 24, 2022
1.670
1.770
1.580
1.750
1,196,191
+0.05(+2.94%)
Jan 21, 2022
1.760
1.760
1.670
1.700
981,241
-0.06(-3.41%)
Jan 20, 2022
1.790
1.850
1.750
1.760
723,460
-0.04(-2.22%)
Jan 19, 2022
1.830
1.859
1.760
1.800
571,607
+0.00(+0.00%)
Jan 18, 2022
1.950
1.950
1.800
1.800
725,521
-0.15(-7.69%)
Jan 14, 2022
1.950
0
+0.06(+3.17%)
Jan 13, 2022
2.020
2.030
1.890
1.890
1,179,789
-0.15(-7.35%)
Jan 12, 2022
2.120
2.120
2.020
2.040
677,813
-0.05(-2.39%)
Jan 11, 2022
2.120
2.145
2.070
2.090
294,708
-0.03(-1.42%)
Jan 10, 2022
2.130
2.130
2.045
2.120
478,608
+0.01(+0.47%)
Jan 07, 2022
2.190
2.195
2.100
2.110
412,604
-0.06(-2.76%)
Jan 06, 2022
2.220
2.250
2.115
2.170
553,150
-0.07(-3.13%)
Jan 05, 2022
2.350
2.430
2.210
2.240
725,465
-0.16(-6.67%)
Jan 04, 2022
2.400
2.440
2.340
2.400
408,875
-0.05(-2.04%)
Jan 03, 2022
2.330
2.450
2.290
2.450
569,729
+0.12(+5.15%)
Dec 31, 2021
2.275
2.400
2.275
2.330
693,882
+0.04(+1.75%)
Dec 30, 2021
2.200
2.330
2.200
2.290
1,490,433
+0.07(+3.15%)
Dec 29, 2021
2.240
2.280
2.210
2.220
1,147,556
-0.04(-1.77%)
Dec 28, 2021
2.220
2.335
2.200
2.260
1,540,699
+0.07(+3.20%)
Dec 27, 2021
2.250
2.260
2.160
2.190
1,579,617
-0.08(-3.52%)
Dec 23, 2021
2.230
2.270
2.130
2.270
806,240
+0.02(+0.89%)
Dec 22, 2021
2.290
2.290
2.210
2.250
350,043
-0.02(-0.88%)
Dec 21, 2021
2.270
2.320
2.240
2.270
517,678
+0.00(+0.00%)
Dec 20, 2021
2.270
2.280
2.190
2.270
535,286
+0.02(+0.89%)
Dec 17, 2021
2.220
2.320
2.195
2.250
1,082,631
+0.00(+0.00%)
Dec 16, 2021
2.180
2.260
2.150
2.250
827,359
+0.08(+3.69%)
Dec 15, 2021
2.200
2.220
2.030
2.170
1,079,829
-0.03(-1.36%)
Dec 14, 2021
2.260
2.260
2.190
2.200
371,192
-0.07(-3.08%)
Dec 13, 2021
2.230
2.300
2.180
2.270
479,261
+0.02(+0.89%)
Dec 10, 2021
2.310
2.310
2.220
2.250
359,173
-0.06(-2.60%)
Dec 09, 2021
2.310
2.370
2.260
2.310
409,211
+0.01(+0.43%)
Dec 08, 2021
2.320
2.320
2.240
2.300
425,919
-0.02(-0.86%)
Dec 07, 2021
2.210
2.350
2.200
2.320
735,114
+0.14(+6.42%)
Dec 06, 2021
2.120
2.180
2.030
2.180
1,253,018
+0.05(+2.35%)
Dec 03, 2021
2.290
2.290
2.100
2.130
943,604
-0.15(-6.58%)
Dec 02, 2021
2.230
2.300
2.140
2.280
984,039
+0.04(+1.79%)
Dec 01, 2021
2.300
2.360
2.240
2.240
915,155
-0.06(-2.61%)
Nov 30, 2021
2.220
2.310
2.200
2.300
691,296
+0.04(+1.77%)
Nov 29, 2021
2.370
2.370
2.240
2.260
593,492
-0.09(-3.83%)
Nov 26, 2021
2.350
2.400
2.260
2.350
729,186
+0.03(+1.29%)
Nov 24, 2021
2.280
2.350
2.250
2.320
6,495,410
+0.03(+1.31%)
Nov 23, 2021
2.250
2.320
2.190
2.290
879,189
+0.04(+1.78%)
Nov 22, 2021
2.360
2.360
2.250
2.250
859,645
-0.05(-2.17%)
Nov 19, 2021
2.380
2.409
2.280
2.300
830,324
-0.06(-2.54%)
Nov 18, 2021
2.510
2.390
2.350
2.360
2,271,075
-0.13(-5.22%)
Nov 17, 2021
2.620
2.620
2.470
2.490
1,106,104
-0.11(-4.23%)
Nov 16, 2021
2.780
2.780
2.570
2.600
1,954,829
-0.21(-7.47%)
Nov 15, 2021
2.850
2.860
2.770
2.810
845,443
-0.09(-3.10%)
Nov 12, 2021
2.940
3.020
2.865
2.900
1,534,444
+0.01(+0.35%)
Nov 11, 2021
2.930
2.950
2.840
2.890
2,199,676
-0.07(-2.36%)
Nov 10, 2021
3.070
2.960
2,239,274
-0.08(-2.63%)
Nov 09, 2021
3.130
3.150
3.025
3.040
830,251
-0.08(-2.56%)
Nov 08, 2021
3.120
3.155
3.080
3.120
258,706
+0.01(+0.32%)
Nov 05, 2021
3.170
3.220
3.080
3.110
383,444
-0.06(-1.89%)
Nov 04, 2021
3.240
3.255
3.170
3.170
180,681
-0.07(-2.16%)
Nov 03, 2021
3.180
3.265
3.150
3.240
340,100
+0.04(+1.25%)
Nov 02, 2021
3.200
3.200
3.120
3.200
326,290
+0.02(+0.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.