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
Celyad Sa ADR
(NQ:
CYAD
)
0.4700
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 18, 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, 2022
1.060
1.090
1.060
1.090
1,247
+0.00(+0.00%)
Oct 28, 2022
1.050
1.090
1.050
1.090
2,460
+0.00(+0.00%)
Oct 27, 2022
1.090
1.090
1.090
1.090
2,407
+0.08(+7.39%)
Oct 26, 2022
1.040
1.065
0.9932
1.015
9,952
-0.07(-6.02%)
Oct 25, 2022
1.090
1.090
1.080
1.080
15,444
+0.02(+1.89%)
Oct 24, 2022
1.090
1.090
1.054
1.060
6,007
-0.02(-1.85%)
Oct 21, 2022
1.085
1.110
1.050
1.080
2,438
-0.02(-1.82%)
Oct 20, 2022
1.100
1.100
1.090
1.100
972
-0.01(-0.90%)
Oct 19, 2022
1.080
1.110
1.080
1.110
1,022
-0.00(-0.02%)
Oct 18, 2022
1.120
1.150
1.110
1.110
4,369
+0.01(+0.47%)
Oct 17, 2022
1.170
1.170
1.105
1.105
1,589
+0.00(+0.45%)
Oct 14, 2022
1.130
1.140
1.100
1.100
1,833
+0.01(+0.46%)
Oct 13, 2022
1.150
1.150
1.060
1.095
16,103
-0.11(-9.50%)
Oct 12, 2022
1.150
1.260
1.150
1.210
18,284
+0.04(+3.42%)
Oct 11, 2022
1.150
1.180
1.150
1.170
4,641
-0.02(-1.68%)
Oct 10, 2022
1.200
1.200
1.150
1.190
1,887
+0.02(+1.71%)
Oct 07, 2022
1.220
1.281
1.123
1.170
5,097
-0.13(-10.00%)
Oct 06, 2022
1.285
1.335
1.270
1.300
5,363
-0.05(-3.70%)
Oct 05, 2022
1.380
1.380
1.350
1.350
1,058
-0.07(-4.93%)
Oct 04, 2022
1.450
1.460
1.342
1.420
3,864
+0.15(+11.81%)
Oct 03, 2022
1.390
1.400
1.270
1.270
3,312
-0.11(-7.97%)
Sep 30, 2022
1.341
1.380
1.240
1.380
3,287
-0.01(-0.72%)
Sep 29, 2022
1.440
1.450
1.300
1.390
7,555
-0.06(-4.36%)
Sep 28, 2022
1.500
1.540
1.453
1.453
3,461
+0.01(+0.92%)
Sep 27, 2022
1.480
1.480
1.440
1.440
1,085
-0.01(-0.69%)
Sep 26, 2022
1.490
1.520
1.440
1.450
17,514
-0.19(-11.57%)
Sep 23, 2022
1.705
1.705
1.620
1.640
11,549
-0.11(-6.30%)
Sep 22, 2022
1.720
1.859
1.560
1.750
5,634
-0.05(-2.78%)
Sep 21, 2022
1.821
1.821
1.710
1.800
3,476
+0.08(+4.65%)
Sep 20, 2022
1.840
1.900
1.710
1.720
10,370
-0.03(-1.99%)
Sep 19, 2022
1.840
1.880
1.750
1.755
4,305
-0.05(-2.50%)
Sep 16, 2022
1.850
1.870
1.790
1.800
15,882
-0.05(-2.52%)
Sep 15, 2022
1.875
1.880
1.847
1.847
966
-0.03(-1.78%)
Sep 14, 2022
1.900
1.900
1.875
1.880
1,153
+0.02(+1.08%)
Sep 13, 2022
1.870
1.870
1.860
1.860
2,690
+0.07(+3.85%)
Sep 12, 2022
1.880
1.880
1.791
1.791
1,884
-0.05(-2.66%)
Sep 09, 2022
1.860
1.950
1.840
1.840
9,089
+0.05(+2.74%)
Sep 08, 2022
1.900
1.906
1.791
1.791
6,790
-0.05(-2.66%)
Sep 07, 2022
1.890
1.910
1.800
1.840
1,758
+0.02(+1.09%)
Sep 06, 2022
1.880
1.930
1.820
1.820
3,998
-0.08(-4.21%)
Sep 02, 2022
1.900
1.930
1.900
1.900
6,378
+0.11(+6.15%)
Sep 01, 2022
1.900
1.900
1.790
1.790
8,115
-0.17(-8.67%)
Aug 31, 2022
1.940
1.990
1.940
1.960
7,181
+0.03(+1.55%)
Aug 30, 2022
1.940
1.940
1.910
1.930
6,224
-0.01(-0.52%)
Aug 29, 2022
1.960
1.970
1.900
1.940
7,069
-0.05(-2.51%)
Aug 26, 2022
1.940
2.018
1.910
1.990
21,826
+0.04(+1.83%)
Aug 25, 2022
1.990
1.990
1.900
1.954
10,164
-0.05(-2.29%)
Aug 24, 2022
1.980
2.060
1.980
2.000
3,966
-0.04(-1.96%)
Aug 23, 2022
2.000
2.051
2.000
2.040
1,314
+0.07(+3.55%)
Aug 22, 2022
1.950
2.050
1.950
1.970
11,832
+0.06(+3.14%)
Aug 19, 2022
2.040
2.050
1.860
1.910
14,497
-0.17(-8.17%)
Aug 18, 2022
2.100
2.100
2.080
2.080
1,377
+0.00(+0.00%)
Aug 17, 2022
2.120
2.120
2.000
2.080
20,812
-0.04(-1.89%)
Aug 16, 2022
2.040
2.120
2.000
2.120
12,903
+0.08(+4.18%)
Aug 15, 2022
2.090
2.180
2.010
2.035
31,068
-0.05(-2.63%)
Aug 12, 2022
2.100
2.100
2.000
2.090
7,051
+0.03(+1.46%)
Aug 11, 2022
2.120
2.120
2.000
2.060
22,240
+0.03(+1.48%)
Aug 10, 2022
2.090
2.220
2.000
2.030
54,913
+0.08(+4.10%)
Aug 09, 2022
2.280
2.320
1.900
1.950
85,665
-0.36(-15.74%)
Aug 08, 2022
2.350
2.390
2.140
2.314
38,685
-0.13(-5.15%)
Aug 05, 2022
2.150
2.550
2.090
2.440
229,053
+0.41(+20.20%)
Aug 04, 2022
2.150
2.150
2.012
2.030
80,875
+0.19(+10.33%)
Aug 03, 2022
2.180
2.180
1.830
1.840
100,772
-0.33(-15.21%)
Aug 02, 2022
2.340
2.359
1.960
2.170
515,740
-0.28(-11.43%)
Aug 01, 2022
2.500
2.830
2.230
2.450
7,407,497
+0.74(+43.27%)
Jul 28, 2022
1.710
114
-0.05(-2.84%)
Jul 27, 2022
1.629
1.760
1.629
1.760
887
+0.19(+12.10%)
Jul 26, 2022
1.570
1.570
1.570
1.570
109
-0.18(-10.29%)
Jul 22, 2022
1.750
17
-0.03(-1.69%)
Jul 21, 2022
1.800
1.800
1.590
1.780
22,396
-0.06(-3.26%)
Jul 20, 2022
1.850
1.860
1.630
1.840
8,564
+0.03(+1.66%)
Jul 19, 2022
1.760
1.850
1.700
1.810
45,633
+0.16(+9.70%)
Jul 18, 2022
1.650
1.650
1.580
1.650
618
+0.04(+2.48%)
Jul 15, 2022
1.650
1.660
1.610
1.610
1,091
-0.03(-1.83%)
Jul 14, 2022
1.550
1.640
1.550
1.640
1,089
-0.01(-0.61%)
Jul 11, 2022
1.650
10
+0.00(+0.00%)
Jul 08, 2022
1.650
1.650
1.650
1.650
221
+0.03(+1.85%)
Jul 07, 2022
1.690
1.690
1.620
1.620
631
+0.04(+2.53%)
Jul 06, 2022
1.580
1.580
1.580
1.580
356
-0.06(-3.66%)
Jul 05, 2022
1.610
1.640
1.540
1.640
4,316
-0.09(-5.20%)
Jun 30, 2022
1.730
104
-0.10(-5.46%)
Jun 28, 2022
1.830
156
-0.02(-1.28%)
Jun 27, 2022
1.810
1.854
1.810
1.854
566
-0.07(-3.70%)
Jun 21, 2022
1.925
85
+0.10(+5.77%)
Jun 17, 2022
1.800
1.830
1.800
1.820
1,520
+0.01(+0.55%)
Jun 16, 2022
1.820
1.820
1.810
1.810
606
+0.05(+2.84%)
Jun 15, 2022
1.800
1.830
1.760
1.760
772
-0.04(-2.49%)
Jun 14, 2022
1.690
1.850
1.690
1.805
2,478
-0.17(-8.38%)
Jun 13, 2022
1.819
1.970
1.819
1.970
3,012
-0.01(-0.51%)
Jun 10, 2022
1.920
2.010
1.878
1.980
1,379
-0.03(-1.49%)
Jun 09, 2022
1.900
2.030
1.900
2.010
5,599
-0.01(-0.50%)
Jun 08, 2022
1.960
2.060
1.960
2.020
4,274
+0.01(+0.50%)
Jun 07, 2022
2.089
2.089
2.000
2.010
2,349
-0.07(-3.37%)
Jun 06, 2022
2.080
2.090
2.080
2.080
6,192
+0.01(+0.48%)
Jun 03, 2022
2.240
2.240
2.070
2.070
5,884
-0.06(-2.82%)
Jun 02, 2022
2.160
2.200
2.060
2.130
1,620
-0.07(-3.18%)
Jun 01, 2022
2.210
2.210
2.090
2.200
25,376
+0.00(+0.00%)
May 31, 2022
2.190
2.230
2.100
2.200
16,203
+0.07(+3.29%)
May 27, 2022
1.906
2.155
1.906
2.130
3,752
+0.03(+1.42%)
May 26, 2022
2.160
2.160
2.100
2.100
2,136
+0.01(+0.48%)
May 25, 2022
1.980
2.090
1.930
2.090
5,223
+0.05(+2.45%)
May 24, 2022
1.900
2.040
1.878
2.040
3,578
+0.12(+6.19%)
May 23, 2022
2.080
2.130
1.921
1.921
5,680
-0.08(-3.94%)
May 20, 2022
1.880
2.000
1.880
2.000
19,894
+0.07(+3.90%)
May 19, 2022
1.800
1.950
1.800
1.925
29,886
+0.38(+24.19%)
May 18, 2022
1.700
1.700
1.550
1.550
1,463
-0.12(-7.41%)
May 17, 2022
1.650
1.730
1.650
1.674
6,026
+0.12(+8.00%)
May 16, 2022
1.630
1.760
1.510
1.550
10,250
-0.14(-8.28%)
May 13, 2022
1.680
1.810
1.680
1.690
1,298
+0.01(+0.44%)
May 12, 2022
1.610
1.830
1.610
1.683
4,112
-0.17(-9.05%)
May 11, 2022
1.890
1.890
1.830
1.850
1,254
+0.00(+0.00%)
May 10, 2022
1.800
1.850
1.780
1.850
5,678
+0.13(+7.56%)
May 09, 2022
1.890
1.890
1.650
1.720
4,045
-0.20(-10.42%)
May 06, 2022
1.960
1.960
1.900
1.920
4,040
-0.08(-4.00%)
May 05, 2022
2.000
2.000
2.000
2.000
1,374
-0.11(-5.21%)
May 04, 2022
1.989
2.110
1.989
2.110
771
+0.04(+2.18%)
May 03, 2022
2.065
2.065
2.065
2.065
152
+0.00(+0.24%)
May 02, 2022
2.150
2.170
2.022
2.060
2,540
+0.00(+0.24%)
Apr 29, 2022
2.000
2.055
1.960
2.055
1,879
+0.10(+4.85%)
Apr 28, 2022
2.010
2.010
1.960
1.960
2,399
-0.12(-6.00%)
Apr 27, 2022
2.063
2.085
2.000
2.085
4,945
+0.02(+1.21%)
Apr 26, 2022
2.119
2.119
2.055
2.060
10,866
-0.04(-1.90%)
Apr 25, 2022
2.070
2.100
2.060
2.100
4,025
-0.06(-2.78%)
Apr 22, 2022
2.160
2.160
2.160
2.160
139
-0.03(-1.37%)
Apr 21, 2022
2.215
2.215
2.190
2.190
7,776
+0.00(+0.23%)
Apr 19, 2022
2.185
72
+0.06(+2.58%)
Apr 18, 2022
2.130
2.130
2.130
2.130
247
+0.00(+0.00%)
Apr 14, 2022
2.160
2.161
2.130
2.130
1,046
-0.04(-1.85%)
Apr 13, 2022
2.170
2.170
2.169
2.170
590
-0.03(-1.36%)
Apr 12, 2022
2.187
2.200
2.187
2.200
6,988
+0.04(+1.88%)
Apr 11, 2022
2.220
2.220
2.080
2.159
3,033
-0.05(-2.29%)
Apr 08, 2022
2.160
2.210
2.160
2.210
1,891
+0.01(+0.48%)
Apr 07, 2022
2.260
2.260
2.190
2.199
2,213
+0.03(+1.35%)
Apr 06, 2022
2.210
2.210
2.100
2.170
2,115
-0.08(-3.56%)
Apr 05, 2022
2.250
2.260
2.130
2.250
40,035
+0.09(+4.17%)
Apr 04, 2022
2.310
2.340
2.050
2.160
44,044
-0.16(-6.90%)
Apr 01, 2022
2.320
2.320
2.320
2.320
477
-0.11(-4.40%)
Mar 31, 2022
2.280
2.427
2.264
2.427
2,905
+0.12(+5.05%)
Mar 30, 2022
2.320
2.320
2.310
2.310
1,534
-0.08(-3.35%)
Mar 29, 2022
2.380
2.390
2.300
2.390
1,704
+0.14(+6.07%)
Mar 28, 2022
2.210
2.390
2.140
2.253
3,213
+0.05(+2.42%)
Mar 25, 2022
2.260
2.260
2.200
2.200
4,158
-0.15(-6.38%)
Mar 24, 2022
2.450
2.450
2.320
2.350
6,112
-0.04(-1.67%)
Mar 23, 2022
2.350
2.420
2.340
2.390
6,085
+0.06(+2.58%)
Mar 22, 2022
2.340
2.390
2.320
2.330
2,380
+0.02(+0.87%)
Mar 21, 2022
2.320
2.380
2.310
2.310
3,674
-0.07(-2.94%)
Mar 18, 2022
2.310
2.400
2.250
2.380
7,426
-0.05(-2.06%)
Mar 17, 2022
2.420
2.430
2.280
2.430
4,088
+0.12(+5.19%)
Mar 16, 2022
2.250
2.333
2.120
2.310
10,902
+0.29(+14.36%)
Mar 15, 2022
2.130
2.220
2.010
2.020
3,477
-0.16(-7.34%)
Mar 14, 2022
2.180
2.213
2.080
2.180
8,193
+0.07(+3.32%)
Mar 11, 2022
2.100
2.210
2.010
2.110
9,969
-0.10(-4.52%)
Mar 10, 2022
2.270
2.270
2.100
2.210
4,867
-0.08(-3.49%)
Mar 09, 2022
2.310
2.520
2.150
2.290
112,621
+0.40(+21.16%)
Mar 08, 2022
1.900
1.927
1.760
1.890
17,568
+0.17(+9.88%)
Mar 07, 2022
1.790
1.790
1.680
1.720
6,298
-0.09(-4.97%)
Mar 04, 2022
2.090
2.100
1.670
1.810
24,090
-0.28(-13.40%)
Mar 03, 2022
2.350
2.350
2.060
2.090
22,887
-0.09(-4.13%)
Mar 02, 2022
2.390
2.390
2.169
2.180
9,862
-0.10(-4.39%)
Mar 01, 2022
2.710
2.710
2.160
2.280
62,124
-0.39(-14.61%)
Feb 28, 2022
2.870
2.890
2.660
2.670
26,718
-0.55(-17.08%)
Feb 25, 2022
3.070
3.240
3.105
3.220
7,253
+0.18(+5.92%)
Feb 24, 2022
2.930
3.040
2.790
3.040
6,057
-0.03(-0.98%)
Feb 23, 2022
3.140
3.145
2.880
3.070
4,184
-0.12(-3.76%)
Feb 22, 2022
3.280
3.420
3.140
3.190
14,852
-0.18(-5.34%)
Feb 18, 2022
3.370
0
+0.08(+2.43%)
Feb 17, 2022
3.380
3.380
3.260
3.290
6,140
-0.02(-0.60%)
Feb 16, 2022
3.490
3.490
3.300
3.310
6,929
+0.03(+0.91%)
Feb 15, 2022
3.340
3.449
3.180
3.280
9,921
-0.04(-1.20%)
Feb 14, 2022
3.380
3.390
3.290
3.320
9,030
-0.14(-4.05%)
Feb 11, 2022
3.570
3.570
3.460
3.460
2,049
-0.13(-3.62%)
Feb 10, 2022
3.550
3.600
3.460
3.590
2,939
+0.08(+2.28%)
Feb 09, 2022
3.560
3.560
3.330
3.510
4,442
+0.02(+0.57%)
Feb 08, 2022
3.500
3.560
3.350
3.490
19,680
+0.00(+0.00%)
Feb 07, 2022
3.520
3.550
3.450
3.490
4,404
-0.09(-2.51%)
Feb 04, 2022
3.560
3.630
3.560
3.580
2,300
+0.02(+0.56%)
Feb 03, 2022
3.630
3.410
3.560
8,626
+0.00(+0.00%)
Feb 02, 2022
3.620
3.620
3.560
3.560
2,916
+0.04(+1.14%)
Feb 01, 2022
3.540
3.575
3.516
3.520
7,814
+0.00(+0.00%)
Jan 31, 2022
3.480
3.540
3.404
3.520
12,131
+0.16(+4.76%)
Jan 28, 2022
3.470
3.575
3.280
3.360
53,927
-0.09(-2.61%)
Jan 27, 2022
3.650
3.650
3.360
3.450
6,424
-0.24(-6.50%)
Jan 26, 2022
3.740
3.740
3.560
3.690
6,645
+0.14(+3.94%)
Jan 25, 2022
3.540
3.740
3.480
3.550
32,393
+0.05(+1.43%)
Jan 24, 2022
3.500
3.580
3.500
3.500
26,954
-0.44(-11.17%)
Jan 21, 2022
3.750
3.990
3.720
3.940
10,846
+0.15(+3.96%)
Jan 20, 2022
3.780
3.795
3.740
3.790
6,775
+0.08(+2.16%)
Jan 19, 2022
3.810
3.840
3.710
3.710
11,050
-0.13(-3.39%)
Jan 18, 2022
3.860
3.870
3.840
3.840
6,942
-0.01(-0.26%)
Jan 14, 2022
3.850
0
-0.14(-3.51%)
Jan 13, 2022
4.050
4.085
3.900
3.990
22,492
-0.08(-1.97%)
Jan 12, 2022
4.040
4.110
3.998
4.070
10,306
-0.01(-0.25%)
Jan 11, 2022
3.950
4.105
3.930
4.080
39,797
+0.20(+5.15%)
Jan 10, 2022
3.850
3.945
3.830
3.880
25,564
+0.04(+1.04%)
Jan 07, 2022
3.870
3.900
3.750
3.840
25,230
+0.02(+0.52%)
Jan 06, 2022
3.840
3.880
3.800
3.820
20,128
+0.04(+1.06%)
Jan 05, 2022
3.940
3.950
3.780
3.780
38,123
+0.00(+0.00%)
Jan 04, 2022
3.930
3.974
3.760
3.780
75,433
-0.09(-2.33%)
Jan 03, 2022
3.770
3.920
3.760
3.870
123,955
+0.21(+5.74%)
Dec 31, 2021
3.620
3.830
3.620
3.660
178,146
-0.08(-2.14%)
Dec 30, 2021
3.820
3.840
3.700
3.740
90,010
-0.08(-2.09%)
Dec 29, 2021
3.910
3.910
3.755
3.820
32,394
+0.01(+0.26%)
Dec 28, 2021
3.910
3.910
3.760
3.810
44,085
-0.06(-1.55%)
Dec 27, 2021
3.970
4.010
3.780
3.870
59,937
-0.13(-3.25%)
Dec 23, 2021
3.910
4.020
3.810
4.000
47,463
+0.12(+3.09%)
Dec 22, 2021
3.940
4.030
3.775
3.880
64,085
-0.16(-3.96%)
Dec 21, 2021
4.100
4.100
4.020
4.040
25,141
-0.13(-3.12%)
Dec 20, 2021
4.040
4.200
3.920
4.170
87,874
+0.00(+0.00%)
Dec 17, 2021
4.160
4.190
4.110
4.170
36,253
+0.00(+0.00%)
Dec 16, 2021
4.250
4.250
4.110
4.170
88,160
+0.07(+1.71%)
Dec 15, 2021
4.200
4.300
4.060
4.100
72,489
-0.12(-2.84%)
Dec 14, 2021
4.410
4.414
4.070
4.220
214,744
-0.22(-4.95%)
Dec 13, 2021
4.650
4.750
4.390
4.440
154,798
+0.02(+0.45%)
Dec 10, 2021
4.830
4.960
4.370
4.420
247,805
-0.51(-10.34%)
Dec 09, 2021
4.990
5.096
4.810
4.930
264,695
-0.06(-1.20%)
Dec 08, 2021
4.370
5.090
4.371
4.990
532,262
+0.58(+13.15%)
Dec 07, 2021
4.630
4.760
4.160
4.410
782,232
-0.19(-4.13%)
Dec 06, 2021
4.650
4.830
4.380
4.600
1,242,656
-0.10(-2.13%)
Dec 03, 2021
4.900
5.580
4.360
4.700
56,039,776
+1.13(+31.65%)
Dec 02, 2021
3.560
3.590
3.540
3.570
7,478
-0.05(-1.38%)
Dec 01, 2021
3.650
3.700
3.620
3.620
8,033
+0.00(+0.00%)
Nov 30, 2021
3.850
3.850
3.530
3.620
12,578
-0.25(-6.46%)
Nov 29, 2021
3.700
3.870
3.620
3.870
5,205
+0.20(+5.45%)
Nov 26, 2021
3.680
3.680
3.546
3.670
8,951
-0.12(-3.17%)
Nov 24, 2021
3.780
3.790
3.660
3.790
8,986
+0.05(+1.34%)
Nov 23, 2021
3.760
3.760
3.700
3.740
7,994
-0.02(-0.53%)
Nov 22, 2021
3.850
3.910
3.750
3.760
21,032
-0.19(-4.81%)
Nov 19, 2021
3.850
4.030
3.800
3.950
22,509
-0.12(-2.95%)
Nov 18, 2021
4.000
4.100
4.070
4.070
12,717
+0.04(+0.99%)
Nov 17, 2021
4.000
4.040
3.885
4.030
29,517
+0.08(+2.03%)
Nov 16, 2021
3.990
4.110
3.890
3.950
8,742
-0.05(-1.25%)
Nov 15, 2021
4.130
4.300
3.980
4.000
36,017
-0.18(-4.31%)
Nov 12, 2021
4.080
4.380
3.980
4.180
49,039
+0.15(+3.72%)
Nov 11, 2021
4.130
4.400
4.030
4.030
20,649
-0.27(-6.27%)
Nov 10, 2021
4.340
4.300
29,315
+0.01(+0.23%)
Nov 09, 2021
4.270
4.300
4.140
4.290
29,733
+0.04(+1.06%)
Nov 08, 2021
4.320
4.360
4.140
4.245
28,439
-0.01(-0.35%)
Nov 05, 2021
4.220
4.260
4.090
4.260
27,867
+0.10(+2.40%)
Nov 04, 2021
4.200
4.300
4.070
4.160
24,514
-0.16(-3.70%)
Nov 03, 2021
4.360
4.360
4.210
4.320
65,615
+0.15(+3.58%)
Nov 02, 2021
4.330
4.370
4.140
4.171
20,669
+0.01(+0.26%)
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.