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
Genetic Tech Spn ADR
(NQ:
GENE
)
2.030
+0.050 (+2.52%)
Streaming Delayed Price
Updated: 12:50 PM EDT, Jun 3, 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 (%)
Nov 30, 2022
1.130
1.130
1.080
1.110
60,424
-0.03(-2.63%)
Nov 29, 2022
1.160
1.160
1.140
1.140
7,459
-0.01(-0.87%)
Nov 28, 2022
1.160
1.165
1.150
1.150
6,272
+0.01(+0.88%)
Nov 25, 2022
1.150
1.160
1.105
1.140
16,968
+0.00(+0.23%)
Nov 23, 2022
1.150
1.150
1.100
1.137
13,437
+0.01(+0.65%)
Nov 22, 2022
1.120
1.160
1.120
1.130
9,227
-0.01(-0.88%)
Nov 21, 2022
1.160
1.200
1.140
1.140
9,763
-0.06(-4.60%)
Nov 18, 2022
1.240
1.240
1.180
1.195
9,347
+0.01(+0.42%)
Nov 17, 2022
1.170
1.212
1.170
1.190
20,801
-0.01(-0.83%)
Nov 16, 2022
1.190
1.230
1.190
1.200
10,019
+0.04(+3.90%)
Nov 15, 2022
1.150
1.166
1.150
1.155
17,053
+0.02(+1.32%)
Nov 14, 2022
1.150
1.150
1.130
1.140
16,742
-0.00(-0.43%)
Nov 11, 2022
1.130
1.145
1.120
1.145
9,107
+0.05(+4.56%)
Nov 10, 2022
1.100
1.100
1.090
1.095
20,144
-0.01(-0.45%)
Nov 09, 2022
1.150
1.150
1.084
1.100
22,038
-0.01(-0.90%)
Nov 08, 2022
1.110
1.124
1.100
1.110
35,222
-0.01(-0.89%)
Nov 07, 2022
1.170
1.205
1.060
1.120
53,027
-0.05(-4.27%)
Nov 04, 2022
1.230
1.230
1.160
1.170
19,521
-0.01(-0.85%)
Nov 03, 2022
1.170
1.220
1.170
1.180
15,653
-0.03(-2.07%)
Nov 02, 2022
1.190
1.225
1.190
1.205
2,699
+0.01(+0.84%)
Nov 01, 2022
1.200
1.200
1.170
1.195
6,750
+0.00(+0.00%)
Oct 31, 2022
1.201
1.201
1.180
1.195
13,182
+0.02(+1.27%)
Oct 28, 2022
1.180
1.233
1.180
1.180
10,478
-0.02(-1.67%)
Oct 27, 2022
1.170
1.200
1.163
1.200
12,288
+0.02(+1.88%)
Oct 26, 2022
1.234
1.234
1.130
1.178
77,252
-0.00(-0.17%)
Oct 25, 2022
1.250
1.250
1.170
1.180
22,357
-0.02(-1.68%)
Oct 24, 2022
1.250
1.250
1.160
1.200
45,402
+0.02(+1.69%)
Oct 21, 2022
1.200
1.200
1.180
1.180
9,870
+0.00(+0.43%)
Oct 20, 2022
1.240
1.250
1.156
1.175
14,923
-0.04(-3.29%)
Oct 19, 2022
1.220
1.230
1.210
1.215
6,230
+0.01(+0.63%)
Oct 18, 2022
1.170
1.210
1.170
1.207
7,133
+0.04(+3.20%)
Oct 17, 2022
1.160
1.170
1.160
1.170
10,427
+0.00(+0.00%)
Oct 14, 2022
1.218
1.218
1.140
1.170
10,734
+0.06(+5.41%)
Oct 13, 2022
1.150
1.150
1.080
1.110
58,808
-0.03(-2.64%)
Oct 12, 2022
1.080
1.170
1.080
1.140
17,470
+0.06(+5.68%)
Oct 11, 2022
1.100
1.140
1.030
1.079
19,808
-0.02(-1.93%)
Oct 10, 2022
1.170
1.200
1.100
1.100
20,643
-0.10(-8.33%)
Oct 07, 2022
1.240
1.240
1.170
1.200
14,642
-0.04(-2.83%)
Oct 06, 2022
1.210
1.235
1.183
1.235
5,763
+0.03(+2.07%)
Oct 05, 2022
1.240
1.250
1.190
1.210
19,328
-0.01(-0.82%)
Oct 04, 2022
1.190
1.250
1.190
1.220
29,999
+0.00(+0.00%)
Oct 03, 2022
1.190
1.260
1.170
1.220
28,456
+0.05(+4.46%)
Sep 30, 2022
1.200
1.247
1.168
1.168
17,280
-0.05(-3.88%)
Sep 29, 2022
1.250
1.250
1.203
1.215
15,453
-0.02(-1.62%)
Sep 28, 2022
1.280
1.285
1.210
1.235
37,469
-0.01(-0.80%)
Sep 27, 2022
1.270
1.290
1.230
1.245
30,007
-0.03(-2.73%)
Sep 26, 2022
1.300
1.320
1.280
1.280
12,765
-0.02(-1.54%)
Sep 23, 2022
1.350
1.350
1.290
1.300
47,997
-0.05(-3.70%)
Sep 22, 2022
1.380
1.380
1.270
1.350
60,074
-0.05(-3.57%)
Sep 21, 2022
1.430
1.435
1.400
1.400
17,825
-0.05(-3.11%)
Sep 20, 2022
1.460
1.470
1.430
1.445
15,442
-0.01(-1.03%)
Sep 19, 2022
1.440
1.460
1.430
1.460
37,716
-0.01(-0.68%)
Sep 16, 2022
1.490
1.525
1.470
1.470
20,783
-0.04(-2.65%)
Sep 15, 2022
1.500
1.550
1.440
1.510
29,205
+0.00(+0.00%)
Sep 14, 2022
1.520
1.520
1.480
1.510
18,937
+0.00(+0.00%)
Sep 13, 2022
1.510
1.560
1.470
1.510
161,904
+0.03(+2.03%)
Sep 12, 2022
1.470
1.500
1.440
1.480
56,463
+0.00(+0.00%)
Sep 09, 2022
1.450
1.490
1.440
1.480
38,556
-0.02(-1.00%)
Sep 08, 2022
1.475
1.495
1.460
1.495
39,510
+0.02(+1.01%)
Sep 07, 2022
1.460
1.530
1.420
1.480
51,813
+0.06(+4.59%)
Sep 06, 2022
1.460
1.486
1.400
1.415
33,331
+0.03(+1.80%)
Sep 02, 2022
1.458
1.480
1.388
1.390
72,009
+0.00(+0.00%)
Sep 01, 2022
1.490
1.513
1.365
1.390
33,269
-0.08(-5.44%)
Aug 31, 2022
1.400
1.510
1.400
1.470
22,317
+0.03(+2.08%)
Aug 30, 2022
1.450
1.470
1.390
1.440
50,952
-0.01(-0.69%)
Aug 29, 2022
1.490
1.490
1.436
1.450
15,099
-0.05(-3.33%)
Aug 26, 2022
1.580
1.600
1.482
1.500
97,029
-0.07(-4.46%)
Aug 25, 2022
1.610
1.613
1.510
1.570
30,409
+0.00(+0.06%)
Aug 24, 2022
1.630
1.630
1.500
1.569
17,843
+0.01(+0.58%)
Aug 23, 2022
1.580
1.580
1.520
1.560
15,277
+0.03(+1.96%)
Aug 22, 2022
1.520
1.640
1.520
1.530
45,751
+0.01(+0.66%)
Aug 19, 2022
1.550
1.590
1.500
1.520
52,936
-0.05(-3.18%)
Aug 18, 2022
1.600
1.630
1.560
1.570
16,533
-0.04(-2.48%)
Aug 17, 2022
1.650
1.720
1.580
1.610
355,383
-0.01(-0.92%)
Aug 16, 2022
1.650
1.650
1.611
1.625
26,269
-0.02(-1.52%)
Aug 15, 2022
1.650
1.700
1.610
1.650
63,009
-0.03(-1.79%)
Aug 12, 2022
1.720
1.738
1.632
1.680
46,353
+0.00(+0.00%)
Aug 11, 2022
1.670
1.790
1.617
1.680
327,420
+0.02(+1.20%)
Aug 10, 2022
1.530
1.750
1.532
1.660
419,750
+0.17(+11.41%)
Aug 09, 2022
1.610
1.620
1.480
1.490
44,101
-0.10(-6.29%)
Aug 08, 2022
1.610
1.620
1.570
1.590
33,528
+0.03(+1.92%)
Aug 05, 2022
1.480
1.590
1.480
1.560
61,341
+0.03(+1.63%)
Aug 04, 2022
1.500
1.630
1.450
1.535
217,369
+0.03(+2.33%)
Aug 03, 2022
1.420
1.510
1.410
1.500
39,022
+0.01(+0.67%)
Aug 02, 2022
1.540
1.570
1.410
1.490
57,708
-0.04(-2.61%)
Aug 01, 2022
1.620
1.620
1.430
1.530
59,805
-0.07(-4.38%)
Jul 29, 2022
1.490
1.600
1.470
1.600
76,583
+0.12(+8.11%)
Jul 28, 2022
1.500
1.510
1.470
1.480
93,864
+0.01(+0.68%)
Jul 27, 2022
1.480
1.480
1.440
1.470
19,225
-0.01(-0.34%)
Jul 26, 2022
1.450
1.500
1.440
1.475
89,192
+0.03(+2.37%)
Jul 25, 2022
1.470
1.470
1.410
1.441
11,062
-0.01(-0.56%)
Jul 22, 2022
1.500
1.500
1.410
1.449
20,760
-0.04(-2.75%)
Jul 21, 2022
1.510
1.510
1.420
1.490
63,104
-0.01(-0.67%)
Jul 20, 2022
1.430
1.500
1.430
1.500
26,628
+0.03(+2.04%)
Jul 19, 2022
1.476
1.481
1.460
1.470
19,138
+0.02(+1.46%)
Jul 18, 2022
1.490
1.490
1.449
1.449
32,488
-0.00(-0.08%)
Jul 15, 2022
1.450
1.490
1.384
1.450
75,710
+0.03(+2.11%)
Jul 14, 2022
1.330
1.520
1.298
1.420
306,695
+0.10(+7.58%)
Jul 13, 2022
1.270
1.340
1.247
1.320
43,932
-0.01(-0.75%)
Jul 12, 2022
1.340
1.360
1.210
1.330
47,962
+0.01(+0.76%)
Jul 11, 2022
1.340
1.370
1.314
1.320
46,072
-0.04(-2.94%)
Jul 08, 2022
1.470
1.470
1.313
1.360
72,360
+0.06(+4.62%)
Jul 07, 2022
1.480
1.500
1.300
1.300
203,706
-0.24(-15.58%)
Jul 06, 2022
1.220
1.700
1.220
1.540
655,658
+0.26(+20.31%)
Jul 05, 2022
1.280
1.290
1.195
1.280
62,970
+0.07(+5.79%)
Jul 01, 2022
1.150
1.211
1.140
1.210
25,676
+0.05(+4.31%)
Jun 30, 2022
1.240
1.250
1.160
1.160
80,742
-0.08(-6.07%)
Jun 29, 2022
1.290
1.290
1.210
1.235
20,315
-0.04(-3.52%)
Jun 28, 2022
1.290
1.290
1.250
1.280
19,745
+0.01(+0.39%)
Jun 27, 2022
1.280
1.287
1.250
1.275
10,829
-0.01(-0.39%)
Jun 24, 2022
1.290
1.290
1.250
1.280
30,781
+0.01(+0.79%)
Jun 23, 2022
1.270
1.280
1.220
1.270
42,886
-0.00(-0.39%)
Jun 22, 2022
1.170
1.290
1.170
1.275
25,950
+0.03(+2.82%)
Jun 21, 2022
1.200
1.250
1.138
1.240
24,433
+0.06(+5.00%)
Jun 17, 2022
1.250
1.250
1.140
1.181
39,715
+0.03(+2.63%)
Jun 16, 2022
1.130
1.190
1.100
1.151
31,066
+0.02(+1.82%)
Jun 15, 2022
1.170
1.170
1.130
1.130
29,346
-0.06(-5.04%)
Jun 14, 2022
1.270
1.270
1.100
1.190
56,208
+0.02(+1.71%)
Jun 13, 2022
1.170
1.250
1.150
1.170
47,073
-0.01(-0.43%)
Jun 10, 2022
1.220
1.220
1.170
1.175
46,265
-0.05(-4.47%)
Jun 09, 2022
1.260
1.260
1.200
1.230
39,155
-0.02(-1.60%)
Jun 08, 2022
1.250
1.270
1.240
1.250
28,472
+0.01(+0.81%)
Jun 07, 2022
1.230
1.240
1.200
1.240
12,725
+0.02(+1.64%)
Jun 06, 2022
1.260
1.260
1.220
1.220
26,598
-0.02(-1.21%)
Jun 03, 2022
1.220
1.260
1.220
1.235
16,570
-0.00(-0.40%)
Jun 02, 2022
1.270
1.290
1.230
1.240
28,106
-0.02(-1.98%)
Jun 01, 2022
1.230
1.280
1.230
1.265
17,877
+0.01(+0.98%)
May 31, 2022
1.270
1.290
1.200
1.253
66,094
-0.02(-1.36%)
May 27, 2022
1.300
1.320
1.220
1.270
39,862
+0.01(+0.79%)
May 26, 2022
1.290
1.290
1.260
1.260
56,591
-0.02(-1.56%)
May 25, 2022
1.280
1.290
1.260
1.280
9,346
+0.01(+0.79%)
May 24, 2022
1.250
1.280
1.240
1.270
12,685
+0.01(+0.79%)
May 23, 2022
1.310
1.347
1.240
1.260
70,834
-0.04(-3.45%)
May 20, 2022
1.290
1.330
1.260
1.305
44,497
-0.01(-0.38%)
May 19, 2022
1.300
1.310
1.240
1.310
87,839
+0.04(+3.15%)
May 18, 2022
1.290
1.290
1.240
1.270
44,310
+0.00(+0.00%)
May 17, 2022
1.240
1.290
1.240
1.270
40,327
+0.03(+2.42%)
May 16, 2022
1.250
1.260
1.200
1.240
61,716
+0.01(+0.81%)
May 13, 2022
1.260
1.278
1.196
1.230
35,174
+0.02(+1.65%)
May 12, 2022
0.9500
1.215
0.9500
1.210
124,852
+0.00(+0.41%)
May 11, 2022
1.280
1.300
1.180
1.205
145,476
-0.07(-5.86%)
May 10, 2022
1.330
1.359
1.270
1.280
67,749
-0.04(-3.22%)
May 09, 2022
1.440
1.452
1.320
1.323
47,212
-0.12(-8.15%)
May 06, 2022
1.520
1.530
1.430
1.440
64,259
-0.09(-5.88%)
May 05, 2022
1.600
1.600
1.510
1.530
54,067
-0.07(-4.35%)
May 04, 2022
1.580
1.610
1.546
1.599
33,516
+0.02(+1.23%)
May 03, 2022
1.590
1.620
1.540
1.580
35,826
-0.01(-0.63%)
May 02, 2022
1.615
1.615
1.550
1.590
9,007
+0.02(+1.27%)
Apr 29, 2022
1.650
1.690
1.550
1.570
55,115
-0.09(-5.42%)
Apr 28, 2022
1.620
1.710
1.550
1.660
56,842
+0.03(+2.15%)
Apr 27, 2022
1.670
1.730
1.560
1.625
58,952
-0.01(-0.36%)
Apr 26, 2022
1.730
1.730
1.610
1.631
43,364
-0.10(-5.73%)
Apr 25, 2022
1.740
1.740
1.620
1.730
89,667
+0.03(+1.76%)
Apr 22, 2022
1.790
1.800
1.670
1.700
88,542
-0.07(-3.95%)
Apr 21, 2022
1.790
1.820
1.750
1.770
26,106
-0.01(-0.56%)
Apr 20, 2022
1.790
1.837
1.760
1.780
73,350
-0.05(-3.00%)
Apr 19, 2022
1.780
1.885
1.780
1.835
44,829
+0.03(+1.94%)
Apr 18, 2022
1.770
1.820
1.770
1.800
42,277
-0.01(-0.55%)
Apr 14, 2022
1.850
1.895
1.750
1.810
43,989
-0.03(-1.63%)
Apr 13, 2022
1.800
1.852
1.800
1.840
18,701
+0.04(+2.22%)
Apr 12, 2022
1.810
1.876
1.785
1.800
23,113
-0.01(-0.55%)
Apr 11, 2022
1.840
1.850
1.770
1.810
50,443
-0.04(-2.16%)
Apr 08, 2022
1.910
1.936
1.830
1.850
54,820
-0.07(-3.82%)
Apr 07, 2022
1.940
1.950
1.835
1.923
48,651
-0.03(-1.36%)
Apr 06, 2022
1.960
1.970
1.910
1.950
23,462
+0.00(+0.26%)
Apr 05, 2022
1.960
2.010
1.940
1.945
24,187
-0.01(-0.77%)
Apr 04, 2022
2.010
2.040
1.922
1.960
125,945
-0.03(-1.51%)
Apr 01, 2022
2.050
2.050
1.940
1.990
45,699
+0.02(+1.02%)
Mar 31, 2022
2.030
2.040
1.970
1.970
51,775
-0.07(-3.43%)
Mar 30, 2022
1.990
2.090
1.970
2.040
45,815
+0.05(+2.51%)
Mar 29, 2022
2.000
2.040
1.970
1.990
76,484
-0.04(-1.97%)
Mar 28, 2022
2.050
2.065
1.930
2.030
61,950
-0.03(-1.31%)
Mar 25, 2022
2.090
2.090
2.029
2.057
58,938
-0.02(-1.11%)
Mar 24, 2022
1.950
2.090
1.950
2.080
136,976
+0.02(+0.97%)
Mar 23, 2022
2.040
2.070
2.000
2.060
72,239
+0.02(+0.98%)
Mar 22, 2022
2.030
2.070
2.030
2.040
110,443
+0.00(+0.00%)
Mar 21, 2022
2.030
2.055
2.010
2.040
27,098
-0.01(-0.40%)
Mar 18, 2022
2.000
2.050
1.980
2.048
87,781
+0.06(+2.92%)
Mar 17, 2022
1.900
1.996
1.900
1.990
70,376
+0.07(+3.65%)
Mar 16, 2022
1.850
1.920
1.850
1.920
81,052
+0.07(+3.78%)
Mar 15, 2022
1.860
1.860
1.811
1.850
23,650
+0.02(+1.09%)
Mar 14, 2022
1.890
1.900
1.800
1.830
59,166
-0.04(-2.33%)
Mar 11, 2022
1.920
1.920
1.860
1.874
83,180
-0.05(-2.41%)
Mar 10, 2022
1.960
1.960
1.880
1.920
58,100
-0.03(-1.54%)
Mar 09, 2022
2.000
2.000
1.910
1.950
79,253
+0.05(+2.63%)
Mar 08, 2022
1.910
1.930
1.855
1.900
86,912
+0.00(+0.00%)
Mar 07, 2022
1.930
1.975
1.900
1.900
56,728
-0.05(-2.56%)
Mar 04, 2022
2.020
2.045
1.930
1.950
52,421
-0.08(-3.94%)
Mar 03, 2022
2.030
2.052
1.990
2.030
39,299
-0.02(-0.98%)
Mar 02, 2022
2.070
2.075
2.040
2.050
29,903
-0.03(-1.44%)
Mar 01, 2022
2.060
2.095
2.030
2.080
54,641
+0.01(+0.48%)
Feb 28, 2022
1.930
2.090
1.930
2.070
99,946
+0.14(+7.25%)
Feb 25, 2022
1.890
1.971
1.850
1.930
51,746
+0.05(+2.66%)
Feb 24, 2022
1.790
1.920
1.770
1.880
78,881
-0.03(-1.57%)
Feb 23, 2022
1.860
1.944
1.860
1.910
104,892
+0.00(+0.00%)
Feb 22, 2022
2.080
2.080
1.880
1.910
768,407
-0.10(-4.98%)
Feb 18, 2022
2.010
0
+0.00(+0.00%)
Feb 17, 2022
2.080
2.090
1.980
2.010
38,025
-0.06(-2.90%)
Feb 16, 2022
2.030
2.100
2.010
2.070
42,803
+0.02(+0.98%)
Feb 15, 2022
1.990
2.050
1.975
2.050
65,274
+0.07(+3.54%)
Feb 14, 2022
1.960
2.010
1.954
1.980
48,418
+0.00(+0.00%)
Feb 11, 2022
2.030
2.090
1.920
1.980
72,752
-0.05(-2.46%)
Feb 10, 2022
1.930
2.120
1.920
2.030
181,073
+0.09(+4.91%)
Feb 09, 2022
1.910
1.970
1.900
1.935
57,689
+0.03(+1.31%)
Feb 08, 2022
1.930
1.944
1.860
1.910
65,106
+0.01(+0.53%)
Feb 07, 2022
1.930
1.940
1.860
1.900
45,042
+0.04(+2.23%)
Feb 04, 2022
1.790
1.880
1.770
1.859
37,254
+0.09(+5.00%)
Feb 03, 2022
1.880
1.770
55,935
-0.08(-4.32%)
Feb 02, 2022
1.980
1.980
1.840
1.850
50,478
-0.05(-2.63%)
Feb 01, 2022
1.880
1.970
1.790
1.900
51,339
+0.04(+2.15%)
Jan 31, 2022
1.760
1.900
1.860
79,426
+0.11(+6.03%)
Jan 28, 2022
1.770
1.827
1.710
1.754
115,813
-0.01(-0.33%)
Jan 27, 2022
1.870
1.870
1.750
1.760
107,771
-0.05(-2.79%)
Jan 26, 2022
1.880
1.900
1.800
1.811
41,120
-0.03(-1.60%)
Jan 25, 2022
1.830
1.890
1.830
1.840
68,486
-0.03(-1.60%)
Jan 24, 2022
1.930
1.930
1.800
1.870
82,775
-0.09(-4.35%)
Jan 21, 2022
2.040
2.070
1.920
1.955
88,725
-0.11(-5.56%)
Jan 20, 2022
2.050
2.090
2.050
2.070
49,729
+0.01(+0.49%)
Jan 19, 2022
2.020
2.080
2.000
2.060
107,540
+0.11(+5.64%)
Jan 18, 2022
1.900
1.970
1.890
1.950
83,099
+0.09(+4.84%)
Jan 14, 2022
1.860
0
-0.01(-0.53%)
Jan 13, 2022
1.920
1.920
1.850
1.870
46,008
-0.05(-2.61%)
Jan 12, 2022
1.910
1.960
1.870
1.920
85,793
+0.06(+3.18%)
Jan 11, 2022
1.810
1.900
1.770
1.861
76,607
+0.04(+2.25%)
Jan 10, 2022
1.930
1.930
1.810
1.820
67,438
-0.06(-3.19%)
Jan 07, 2022
1.890
1.905
1.850
1.880
52,109
-0.01(-0.50%)
Jan 06, 2022
1.920
1.945
1.851
1.889
69,950
+0.02(+1.04%)
Jan 05, 2022
1.960
2.003
1.860
1.870
63,596
-0.11(-5.56%)
Jan 04, 2022
2.030
2.070
1.960
1.980
75,534
-0.05(-2.46%)
Jan 03, 2022
1.930
2.040
1.880
2.030
102,105
+0.15(+7.98%)
Dec 31, 2021
1.900
1.920
1.860
1.880
206,154
+0.00(+0.00%)
Dec 30, 2021
1.950
1.980
1.850
1.880
226,699
-0.04(-1.83%)
Dec 29, 2021
1.980
2.000
1.870
1.915
204,663
-0.04(-2.30%)
Dec 28, 2021
2.090
2.110
1.950
1.960
195,135
-0.16(-7.55%)
Dec 27, 2021
2.240
2.240
2.100
2.120
81,116
-0.11(-4.93%)
Dec 23, 2021
2.200
2.250
2.160
2.230
127,434
+0.03(+1.36%)
Dec 22, 2021
2.000
2.220
2.000
2.200
146,487
+0.16(+7.84%)
Dec 21, 2021
2.050
2.095
2.000
2.040
143,966
+0.05(+2.51%)
Dec 20, 2021
2.030
2.040
1.930
1.990
176,535
-0.04(-1.97%)
Dec 17, 2021
1.990
2.080
1.980
2.030
68,861
+0.03(+1.50%)
Dec 16, 2021
2.070
2.097
1.991
2.000
73,549
-0.09(-4.31%)
Dec 15, 2021
2.040
2.100
1.980
2.090
83,790
+0.05(+2.45%)
Dec 14, 2021
2.130
2.140
2.030
2.040
169,840
-0.07(-3.32%)
Dec 13, 2021
2.040
2.130
2.023
2.110
260,526
+0.04(+1.93%)
Dec 10, 2021
2.110
2.169
2.050
2.070
111,132
-0.05(-2.36%)
Dec 09, 2021
2.220
2.850
2.100
2.120
2,708,464
-0.13(-5.79%)
Dec 08, 2021
2.190
2.323
2.158
2.250
107,853
+0.08(+3.70%)
Dec 07, 2021
2.030
2.170
2.020
2.170
172,115
+0.15(+7.43%)
Dec 06, 2021
2.050
2.050
1.980
2.020
111,144
-0.04(-1.94%)
Dec 03, 2021
2.190
2.225
2.030
2.060
168,393
-0.15(-6.79%)
Dec 02, 2021
2.290
2.312
2.100
2.210
103,697
-0.04(-1.78%)
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.