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, 2023
0.8735
0.8900
0.8560
0.8769
414,981
+0.01(+0.79%)
Oct 30, 2023
0.8200
0.8899
0.8198
0.8700
651,476
+0.05(+6.59%)
Oct 27, 2023
0.8090
0.8299
0.7860
0.8162
809,961
+0.00(+0.25%)
Oct 26, 2023
0.8460
0.8690
0.8067
0.8142
830,258
-0.02(-2.12%)
Oct 25, 2023
0.8800
0.8999
0.8217
0.8318
1,151,868
-0.04(-5.08%)
Oct 24, 2023
0.8810
0.9100
0.8352
0.8763
1,958,500
-0.02(-1.91%)
Oct 23, 2023
0.9490
0.9500
0.8600
0.8934
2,689,235
-0.08(-7.90%)
Oct 20, 2023
1.030
1.060
0.9610
0.9700
2,156,113
-0.08(-7.62%)
Oct 19, 2023
0.9700
1.160
0.9701
1.050
4,846,789
+0.04(+3.96%)
Oct 18, 2023
1.220
1.240
0.9718
1.010
8,621,274
-0.24(-19.20%)
Oct 17, 2023
1.450
1.670
1.200
1.250
75,794,280
+0.52(+72.18%)
Oct 16, 2023
0.7100
0.7500
0.7190
0.7260
47,601
+0.02(+2.11%)
Oct 13, 2023
0.7400
0.7500
0.7110
0.7110
35,303
-0.03(-4.56%)
Oct 12, 2023
0.7500
0.7600
0.7300
0.7450
64,937
+0.01(+0.68%)
Oct 11, 2023
0.7000
0.7812
0.7000
0.7400
110,957
+0.01(+1.31%)
Oct 10, 2023
0.7489
0.7770
0.7150
0.7304
185,526
-0.04(-5.11%)
Oct 09, 2023
0.7510
0.7900
0.6690
0.7697
601,204
+0.01(+1.95%)
Oct 06, 2023
0.7900
0.8000
0.7550
0.7550
90,994
-0.04(-4.43%)
Oct 05, 2023
0.8090
0.8090
0.7540
0.7900
86,789
+0.00(+0.00%)
Oct 04, 2023
0.8090
0.8217
0.7900
0.7900
116,661
+0.00(+0.00%)
Oct 03, 2023
0.8300
0.8500
0.7875
0.7900
373,397
-0.06(-7.06%)
Oct 02, 2023
0.8700
0.8850
0.8200
0.8500
86,311
-0.04(-3.95%)
Sep 29, 2023
0.8995
0.9040
0.8700
0.8850
86,171
+0.01(+1.49%)
Sep 28, 2023
0.8940
0.9060
0.8720
0.8720
54,740
-0.01(-1.36%)
Sep 27, 2023
0.9100
0.9200
0.8800
0.8840
59,362
-0.02(-1.83%)
Sep 26, 2023
0.9000
0.9200
0.8720
0.9005
95,943
+0.01(+0.95%)
Sep 25, 2023
0.9100
0.9100
0.8920
0.8920
82,498
-0.03(-3.50%)
Sep 22, 2023
0.9433
0.9500
0.9000
0.9244
113,095
-0.02(-1.66%)
Sep 21, 2023
0.9300
0.9738
0.9000
0.9400
163,306
-0.03(-2.59%)
Sep 20, 2023
0.9400
0.9900
0.9200
0.9650
70,997
+0.03(+2.66%)
Sep 19, 2023
0.9940
1.020
0.9098
0.9400
116,848
-0.06(-5.72%)
Sep 18, 2023
0.9869
0.9999
0.9688
0.9970
455,156
+0.09(+9.60%)
Sep 15, 2023
0.9500
0.9500
0.8600
0.9097
108,118
+0.01(+1.08%)
Sep 14, 2023
0.9035
0.9230
0.8960
0.9000
63,795
-0.00(-0.53%)
Sep 13, 2023
0.9050
0.9220
0.8826
0.9048
115,035
-0.04(-3.74%)
Sep 12, 2023
0.9500
0.9800
0.9400
0.9400
13,860
+0.00(+0.41%)
Sep 11, 2023
0.9600
0.9800
0.9362
0.9362
14,706
-0.03(-2.98%)
Sep 08, 2023
0.8802
0.9900
0.8802
0.9650
126,601
+0.05(+5.82%)
Sep 07, 2023
0.9184
0.9699
0.9000
0.9119
38,985
-0.00(-0.51%)
Sep 06, 2023
0.9700
0.9927
0.9010
0.9166
48,959
-0.03(-3.01%)
Sep 05, 2023
0.9850
1.000
0.9450
0.9450
54,647
-0.04(-3.57%)
Sep 01, 2023
0.9900
1.050
0.9300
0.9800
143,550
-0.01(-1.00%)
Aug 31, 2023
0.9540
1.030
0.9540
0.9899
133,783
+0.04(+3.76%)
Aug 30, 2023
0.9400
0.9551
0.9373
0.9540
77,637
+0.01(+1.49%)
Aug 29, 2023
0.9447
0.9500
0.9320
0.9400
51,846
+0.01(+0.86%)
Aug 28, 2023
0.9000
0.9400
0.8500
0.9320
179,823
+0.04(+4.40%)
Aug 25, 2023
0.9700
0.9700
0.8800
0.8927
49,248
-0.04(-3.79%)
Aug 24, 2023
0.9100
0.9746
0.8900
0.9279
84,302
+0.02(+1.97%)
Aug 23, 2023
0.8900
0.9569
0.8810
0.9100
39,628
-0.01(-0.87%)
Aug 22, 2023
0.9076
0.9500
0.8620
0.9180
65,767
+0.03(+3.15%)
Aug 21, 2023
0.9320
0.9900
0.8830
0.8900
96,237
-0.04(-4.30%)
Aug 18, 2023
0.9300
0.9800
0.9210
0.9300
32,545
+0.01(+0.98%)
Aug 17, 2023
0.9400
0.9598
0.9210
0.9210
77,001
-0.03(-3.05%)
Aug 16, 2023
0.9700
0.9900
0.9300
0.9500
182,754
-0.04(-3.99%)
Aug 15, 2023
0.9800
1.010
0.9600
0.9895
111,175
-0.01(-1.05%)
Aug 14, 2023
1.020
1.020
1.000
1.000
88,688
-0.05(-4.76%)
Aug 11, 2023
1.060
1.073
1.000
1.050
119,614
-0.02(-1.87%)
Aug 10, 2023
1.040
1.080
1.030
1.070
48,475
+0.01(+0.94%)
Aug 09, 2023
1.040
1.120
1.040
1.060
149,928
-0.02(-1.85%)
Aug 08, 2023
1.110
1.110
1.040
1.080
95,004
-0.01(-0.92%)
Aug 07, 2023
1.110
1.150
1.060
1.090
97,958
-0.01(-0.91%)
Aug 04, 2023
1.110
1.140
1.100
1.100
67,544
-0.01(-0.90%)
Aug 03, 2023
1.130
1.140
1.100
1.110
113,243
+0.00(+0.00%)
Aug 02, 2023
1.060
1.115
1.060
1.110
75,743
+0.02(+1.83%)
Aug 01, 2023
1.080
1.110
1.060
1.090
41,623
-0.02(-1.80%)
Jul 31, 2023
1.150
1.170
1.100
1.110
118,027
-0.01(-0.89%)
Jul 28, 2023
1.080
1.130
1.080
1.120
54,178
+0.02(+1.82%)
Jul 27, 2023
1.080
1.150
1.000
1.100
152,402
+0.01(+0.92%)
Jul 26, 2023
1.060
1.100
1.060
1.090
61,681
+0.02(+1.87%)
Jul 25, 2023
1.090
1.100
1.060
1.070
47,321
-0.03(-2.73%)
Jul 24, 2023
1.090
1.100
1.050
1.100
100,608
+0.01(+0.92%)
Jul 21, 2023
1.070
1.110
1.070
1.090
43,255
+0.00(+0.00%)
Jul 20, 2023
1.100
1.119
1.060
1.090
61,553
-0.02(-1.80%)
Jul 19, 2023
1.080
1.120
1.070
1.110
36,778
+0.01(+0.91%)
Jul 18, 2023
1.130
1.140
1.080
1.100
149,607
-0.03(-2.65%)
Jul 17, 2023
1.080
1.140
1.030
1.130
358,337
+0.05(+4.63%)
Jul 14, 2023
1.120
1.120
1.070
1.080
138,096
-0.04(-3.57%)
Jul 13, 2023
1.110
1.120
1.090
1.120
65,627
+0.03(+2.75%)
Jul 12, 2023
1.100
1.100
1.060
1.090
41,345
+0.00(+0.00%)
Jul 11, 2023
1.080
1.100
1.060
1.090
98,325
+0.02(+1.87%)
Jul 10, 2023
1.070
1.080
1.060
1.070
36,121
-0.01(-0.93%)
Jul 07, 2023
1.060
1.080
1.050
1.080
23,734
+0.01(+0.93%)
Jul 06, 2023
1.080
1.080
1.040
1.070
96,674
+0.00(+0.00%)
Jul 05, 2023
1.100
1.100
1.050
1.070
71,623
+0.00(+0.00%)
Jul 03, 2023
1.140
1.140
1.040
1.070
182,324
-0.08(-6.96%)
Jun 30, 2023
1.070
1.180
1.050
1.150
178,020
+0.07(+6.48%)
Jun 29, 2023
1.070
1.080
1.050
1.080
131,062
+0.03(+2.86%)
Jun 28, 2023
1.080
1.100
1.040
1.050
97,327
-0.02(-1.87%)
Jun 27, 2023
1.062
1.080
1.061
1.070
22,658
-0.01(-0.93%)
Jun 26, 2023
1.080
1.100
1.060
1.080
73,338
-0.01(-0.92%)
Jun 23, 2023
1.070
1.100
1.060
1.090
63,027
+0.00(+0.00%)
Jun 22, 2023
1.090
1.110
1.080
1.090
32,750
-0.03(-2.68%)
Jun 21, 2023
1.090
1.160
1.060
1.120
117,365
+0.05(+4.67%)
Jun 20, 2023
1.080
1.090
1.040
1.070
85,720
-0.02(-1.83%)
Jun 16, 2023
1.060
1.140
1.060
1.090
162,403
+0.01(+0.93%)
Jun 15, 2023
1.100
1.100
1.060
1.080
55,540
+0.04(+3.85%)
Jun 14, 2023
1.080
1.100
1.040
1.040
55,712
-0.04(-3.70%)
Jun 13, 2023
1.060
1.090
1.051
1.080
42,338
+0.02(+1.89%)
Jun 12, 2023
1.100
1.100
1.022
1.060
56,435
-0.02(-1.85%)
Jun 09, 2023
1.110
1.120
1.050
1.080
121,355
-0.03(-3.14%)
Jun 08, 2023
1.120
1.130
1.110
1.115
75,358
+0.00(+0.45%)
Jun 07, 2023
1.090
1.120
1.070
1.110
65,967
+0.01(+0.91%)
Jun 06, 2023
1.080
1.150
1.060
1.100
65,968
+0.00(+0.00%)
Jun 05, 2023
1.090
1.188
1.070
1.100
313,005
-0.01(-0.90%)
Jun 02, 2023
0.9700
1.160
0.9320
1.110
435,079
+0.15(+15.89%)
Jun 01, 2023
0.9403
0.9780
0.9320
0.9578
57,377
+0.00(+0.00%)
May 31, 2023
0.9500
1.000
0.9500
0.9578
14,856
+0.01(+0.82%)
May 30, 2023
0.9700
1.020
0.9450
0.9500
104,800
-0.03(-3.06%)
May 26, 2023
1.000
1.000
0.9600
0.9800
70,599
+0.01(+0.82%)
May 25, 2023
1.020
1.050
0.9557
0.9720
179,890
-0.05(-4.71%)
May 24, 2023
1.070
1.090
1.010
1.020
92,592
-0.05(-4.67%)
May 23, 2023
1.040
1.099
1.020
1.070
312,926
-0.02(-1.83%)
May 22, 2023
1.010
1.100
1.010
1.090
113,723
+0.05(+4.81%)
May 19, 2023
1.010
1.050
1.010
1.040
101,434
+0.03(+2.97%)
May 18, 2023
1.010
1.020
0.9740
1.010
32,582
-0.01(-0.98%)
May 17, 2023
1.000
1.020
0.9602
1.020
116,784
+0.00(+0.00%)
May 16, 2023
1.020
1.050
0.9550
1.020
126,328
-0.02(-1.92%)
May 15, 2023
1.040
1.055
1.010
1.040
31,561
-0.01(-0.95%)
May 12, 2023
1.060
1.080
1.000
1.050
138,169
-0.01(-0.94%)
May 11, 2023
1.080
1.100
1.010
1.060
140,959
-0.04(-3.64%)
May 10, 2023
1.070
1.110
1.040
1.100
122,520
+0.03(+2.80%)
May 09, 2023
1.050
1.090
1.020
1.070
97,551
+0.03(+2.88%)
May 08, 2023
1.010
1.080
1.000
1.040
64,246
+0.01(+0.97%)
May 05, 2023
1.000
1.080
0.9730
1.030
250,873
-0.01(-0.96%)
May 04, 2023
1.000
1.050
1.000
1.040
30,987
+0.04(+4.00%)
May 03, 2023
1.000
1.040
1.000
1.000
54,339
-0.03(-2.91%)
May 02, 2023
0.9600
1.040
0.9200
1.030
126,836
+0.00(+0.00%)
May 01, 2023
1.010
1.050
1.010
1.030
60,866
-0.01(-0.96%)
Apr 28, 2023
1.040
1.040
1.010
1.040
62,979
+0.00(+0.00%)
Apr 27, 2023
0.9700
1.040
0.9704
1.040
59,831
+0.05(+5.37%)
Apr 26, 2023
0.9604
1.010
0.9564
0.9870
69,918
+0.00(+0.09%)
Apr 25, 2023
0.9946
1.050
0.9600
0.9861
209,673
-0.00(-0.18%)
Apr 24, 2023
0.9700
0.9980
0.9500
0.9879
110,537
+0.01(+1.32%)
Apr 21, 2023
0.9800
0.9968
0.9600
0.9750
181,953
-0.01(-0.96%)
Apr 20, 2023
1.120
1.190
0.9615
0.9845
575,967
-0.13(-11.70%)
Apr 19, 2023
1.070
1.190
1.060
1.115
104,467
+0.02(+2.29%)
Apr 18, 2023
1.110
1.215
1.070
1.090
1,006,009
-0.04(-3.54%)
Apr 17, 2023
1.010
1.130
1.010
1.130
363,334
+0.14(+14.14%)
Apr 14, 2023
1.050
1.100
0.9750
0.9900
362,461
+0.04(+4.21%)
Apr 13, 2023
0.8900
1.017
0.8700
0.9500
844,947
+0.13(+15.88%)
Apr 12, 2023
0.8484
0.8500
0.8024
0.8198
190,710
-0.03(-3.55%)
Apr 11, 2023
0.8400
0.8700
0.8200
0.8500
208,198
+0.02(+2.41%)
Apr 10, 2023
0.8500
0.8500
0.8100
0.8300
71,094
-0.02(-2.47%)
Apr 06, 2023
0.8500
0.8644
0.8400
0.8510
354,019
+0.03(+3.65%)
Apr 05, 2023
0.8197
0.8399
0.8000
0.8210
242,680
+0.01(+1.36%)
Apr 04, 2023
0.8400
0.8500
0.8000
0.8100
127,185
-0.03(-3.46%)
Apr 03, 2023
0.8511
0.8644
0.8082
0.8390
105,580
-0.00(-0.17%)
Mar 31, 2023
0.8100
0.9000
0.8010
0.8404
252,798
+0.04(+5.05%)
Mar 30, 2023
0.8800
0.9000
0.7700
0.8000
652,156
-0.09(-10.11%)
Mar 29, 2023
0.9200
0.9499
0.8700
0.8900
301,096
-0.03(-3.26%)
Mar 28, 2023
0.9300
0.9400
0.8701
0.9200
460,123
-0.06(-6.29%)
Mar 27, 2023
1.060
1.060
0.9818
0.9818
239,271
-0.06(-5.60%)
Mar 24, 2023
1.060
1.060
1.010
1.040
111,102
-0.03(-2.80%)
Mar 23, 2023
1.200
1.200
1.020
1.070
596,276
-0.10(-8.55%)
Mar 22, 2023
1.200
1.240
1.150
1.170
105,683
-0.03(-2.50%)
Mar 21, 2023
1.230
1.290
1.200
1.200
148,990
-0.03(-2.44%)
Mar 20, 2023
1.240
1.250
1.200
1.230
160,024
+0.00(+0.00%)
Mar 17, 2023
1.210
1.300
1.200
1.230
159,043
+0.00(+0.00%)
Mar 16, 2023
1.290
1.301
1.210
1.230
164,495
-0.09(-6.82%)
Mar 15, 2023
1.320
1.370
1.220
1.320
120,545
+0.02(+1.54%)
Mar 14, 2023
1.240
1.400
1.220
1.300
103,720
+0.04(+3.17%)
Mar 13, 2023
1.210
1.340
1.140
1.260
397,303
+0.01(+1.20%)
Mar 10, 2023
1.380
1.380
1.230
1.245
342,389
-0.07(-5.68%)
Mar 09, 2023
1.460
1.460
1.310
1.320
381,403
-0.11(-7.69%)
Mar 08, 2023
1.410
1.480
1.350
1.430
608,325
+0.09(+6.72%)
Mar 07, 2023
1.400
1.440
1.340
1.340
227,700
-0.05(-3.60%)
Mar 06, 2023
1.410
1.490
1.350
1.390
207,178
+0.02(+1.46%)
Mar 03, 2023
1.390
1.450
1.350
1.370
193,936
+0.01(+0.74%)
Mar 02, 2023
1.370
1.400
1.360
1.360
110,511
-0.02(-1.45%)
Mar 01, 2023
1.350
1.440
1.350
1.380
66,450
+0.02(+1.47%)
Feb 28, 2023
1.390
1.420
1.350
1.360
39,721
-0.02(-1.45%)
Feb 27, 2023
1.370
1.470
1.340
1.380
112,313
+0.03(+2.22%)
Feb 24, 2023
1.400
1.460
1.350
1.350
138,348
-0.08(-5.59%)
Feb 23, 2023
1.450
1.480
1.400
1.430
112,088
+0.02(+1.42%)
Feb 22, 2023
1.420
1.500
1.380
1.410
161,383
-0.02(-1.40%)
Feb 21, 2023
1.500
1.510
1.390
1.430
113,822
-0.07(-4.67%)
Feb 17, 2023
1.540
1.540
1.490
1.500
46,107
-0.03(-1.96%)
Feb 16, 2023
1.550
1.570
1.470
1.530
288,835
+0.00(+0.00%)
Feb 15, 2023
1.530
1.620
1.530
1.530
132,016
-0.01(-0.65%)
Feb 14, 2023
1.540
1.590
1.520
1.540
49,186
-0.02(-1.28%)
Feb 13, 2023
1.510
1.570
1.510
1.560
115,680
+0.06(+4.00%)
Feb 10, 2023
1.530
1.545
1.500
1.500
86,656
-0.04(-2.60%)
Feb 09, 2023
1.620
1.620
1.520
1.540
183,046
-0.07(-4.35%)
Feb 08, 2023
1.640
1.650
1.600
1.610
141,954
-0.04(-2.42%)
Feb 07, 2023
1.700
1.700
1.630
1.650
132,467
-0.01(-0.60%)
Feb 06, 2023
1.650
1.710
1.650
1.660
184,788
-0.02(-1.19%)
Feb 03, 2023
1.690
1.720
1.660
1.680
312,103
-0.02(-1.18%)
Feb 02, 2023
1.720
1.780
1.690
1.700
226,081
-0.02(-1.16%)
Feb 01, 2023
1.780
1.780
1.720
1.720
193,423
-0.02(-1.15%)
Jan 31, 2023
1.700
1.760
1.680
1.740
325,590
+0.05(+2.96%)
Jan 30, 2023
1.700
1.730
1.660
1.690
285,346
-0.02(-1.17%)
Jan 27, 2023
1.740
1.740
1.690
1.710
365,684
+0.03(+1.79%)
Jan 26, 2023
1.680
1.700
1.610
1.680
430,643
+0.03(+1.82%)
Jan 25, 2023
1.550
1.690
1.550
1.650
818,842
+0.11(+7.14%)
Jan 24, 2023
1.490
1.605
1.450
1.540
447,305
+0.04(+2.67%)
Jan 23, 2023
1.520
1.540
1.460
1.500
239,679
+0.01(+0.67%)
Jan 20, 2023
1.480
1.520
1.470
1.490
182,153
-0.01(-0.67%)
Jan 19, 2023
1.520
1.530
1.480
1.500
101,658
-0.02(-1.32%)
Jan 18, 2023
1.550
1.590
1.520
1.520
74,255
-0.05(-3.18%)
Jan 17, 2023
1.590
1.610
1.550
1.570
376,440
+0.03(+1.95%)
Jan 13, 2023
1.510
1.570
1.480
1.540
398,591
+0.04(+2.67%)
Jan 12, 2023
1.500
1.522
1.460
1.500
273,989
-0.01(-0.66%)
Jan 11, 2023
1.530
1.560
1.460
1.510
352,198
-0.03(-1.95%)
Jan 10, 2023
1.610
1.610
1.500
1.540
336,826
-0.05(-3.14%)
Jan 09, 2023
1.510
1.649
1.430
1.590
988,547
+0.21(+15.22%)
Jan 06, 2023
1.450
1.460
1.370
1.380
575,976
-0.02(-1.43%)
Jan 05, 2023
1.380
1.420
1.360
1.400
419,488
+0.03(+2.19%)
Jan 04, 2023
1.350
1.400
1.330
1.370
365,798
+0.03(+2.24%)
Jan 03, 2023
1.350
1.380
1.280
1.340
384,020
+0.04(+3.08%)
Dec 30, 2022
1.300
1.320
1.200
1.300
372,419
+0.00(+0.00%)
Dec 29, 2022
1.250
1.320
1.250
1.300
342,098
+0.07(+5.69%)
Dec 28, 2022
1.200
1.260
1.190
1.230
238,710
+0.01(+0.82%)
Dec 27, 2022
1.250
1.279
1.200
1.220
157,287
-0.04(-3.17%)
Dec 23, 2022
1.310
1.310
1.258
1.260
171,157
-0.04(-3.08%)
Dec 22, 2022
1.260
1.343
1.250
1.300
245,487
+0.04(+3.17%)
Dec 21, 2022
1.320
1.330
1.260
1.260
220,862
-0.03(-2.33%)
Dec 20, 2022
1.320
1.340
1.290
1.290
222,669
-0.05(-3.73%)
Dec 19, 2022
1.360
1.460
1.280
1.340
1,006,000
+0.17(+14.53%)
Dec 16, 2022
1.150
1.170
1.131
1.170
158,359
+0.01(+0.86%)
Dec 15, 2022
1.180
1.180
1.150
1.160
82,750
-0.01(-0.85%)
Dec 14, 2022
1.200
1.220
1.170
1.170
107,637
-0.03(-2.50%)
Dec 13, 2022
1.150
1.250
1.150
1.200
379,523
+0.07(+6.19%)
Dec 12, 2022
1.110
1.250
0.8200
1.130
1,428,253
+0.01(+0.89%)
Dec 09, 2022
1.050
1.150
1.050
1.120
679,615
-0.03(-2.61%)
Dec 08, 2022
1.100
1.210
1.050
1.150
326,939
+0.06(+5.50%)
Dec 07, 2022
1.130
1.170
1.050
1.090
392,272
-0.08(-6.84%)
Dec 06, 2022
1.290
1.300
1.170
1.170
390,936
-0.13(-10.00%)
Dec 05, 2022
1.300
1.340
1.260
1.300
380,095
-0.01(-0.76%)
Dec 02, 2022
1.270
1.350
1.270
1.310
165,951
+0.01(+0.77%)
Dec 01, 2022
1.310
1.370
1.295
1.300
681,058
-0.01(-0.76%)
Nov 30, 2022
1.310
1.330
1.300
1.310
112,833
-0.02(-1.50%)
Nov 29, 2022
1.330
1.340
1.300
1.330
136,475
+0.03(+2.31%)
Nov 28, 2022
1.300
1.350
1.300
1.300
131,447
-0.02(-1.52%)
Nov 25, 2022
1.350
1.410
1.320
1.320
60,809
-0.03(-2.22%)
Nov 23, 2022
1.410
1.450
1.350
1.350
157,510
-0.08(-5.59%)
Nov 22, 2022
1.490
1.490
1.410
1.430
163,119
+0.02(+1.42%)
Nov 21, 2022
1.360
1.440
1.320
1.410
285,501
+0.06(+4.44%)
Nov 18, 2022
1.360
1.390
1.310
1.350
272,279
-0.03(-2.17%)
Nov 17, 2022
1.260
1.390
1.260
1.380
388,895
+0.06(+4.55%)
Nov 16, 2022
1.380
1.390
1.245
1.320
402,801
-0.07(-5.04%)
Nov 15, 2022
1.460
1.480
1.380
1.390
139,470
-0.06(-4.14%)
Nov 14, 2022
1.350
1.470
1.340
1.450
143,192
+0.11(+8.21%)
Nov 11, 2022
1.330
1.380
1.320
1.340
114,139
-0.01(-0.74%)
Nov 10, 2022
1.350
1.360
1.310
1.350
89,530
+0.04(+3.05%)
Nov 09, 2022
1.350
1.380
1.200
1.310
423,893
-0.06(-4.38%)
Nov 08, 2022
1.470
1.510
1.340
1.370
992,126
-0.11(-7.43%)
Nov 07, 2022
1.530
1.530
1.450
1.480
314,411
-0.04(-2.63%)
Nov 04, 2022
1.630
1.630
1.510
1.520
118,698
-0.08(-5.00%)
Nov 03, 2022
1.610
1.640
1.560
1.600
85,384
-0.02(-1.23%)
Nov 02, 2022
1.660
1.690
1.620
1.620
90,577
-0.03(-1.82%)
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.