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
Savara Inc
(NQ:
SVRA
)
3.960
-0.060 (-1.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
1.660
1.660
1.512
1.580
98,729
-0.06(-3.66%)
Nov 29, 2022
1.420
1.660
1.420
1.640
359,183
+0.20(+13.89%)
Nov 28, 2022
1.410
1.480
1.410
1.440
24,267
+0.00(+0.00%)
Nov 25, 2022
1.440
1.480
1.420
1.440
21,383
-0.01(-0.69%)
Nov 23, 2022
1.400
1.462
1.400
1.450
37,985
+0.03(+2.11%)
Nov 22, 2022
1.440
1.470
1.390
1.420
49,706
-0.01(-0.70%)
Nov 21, 2022
1.370
1.470
1.320
1.430
109,922
+0.06(+4.38%)
Nov 18, 2022
1.340
1.380
1.310
1.370
115,835
+0.06(+4.58%)
Nov 17, 2022
1.250
1.320
1.230
1.310
60,274
-0.01(-0.76%)
Nov 16, 2022
1.320
1.320
1.280
1.320
70,407
+0.01(+0.76%)
Nov 15, 2022
1.180
1.320
1.180
1.310
111,275
+0.12(+10.08%)
Nov 14, 2022
1.150
1.200
1.150
1.190
32,875
+0.02(+1.71%)
Nov 11, 2022
1.140
1.190
1.140
1.170
12,295
+0.03(+2.63%)
Nov 10, 2022
1.100
1.160
1.080
1.140
61,779
+0.03(+2.70%)
Nov 09, 2022
1.190
1.200
1.100
1.110
38,567
-0.05(-4.31%)
Nov 08, 2022
1.150
1.160
1.120
1.160
36,440
+0.04(+3.57%)
Nov 07, 2022
1.140
1.150
1.110
1.120
30,710
-0.02(-1.75%)
Nov 04, 2022
1.160
1.160
1.140
1.140
17,472
-0.01(-0.87%)
Nov 03, 2022
1.150
1.190
1.150
1.150
1,274,537
-0.02(-1.71%)
Nov 02, 2022
1.160
1.250
1.160
1.170
81,423
-0.01(-0.85%)
Nov 01, 2022
1.240
1.252
1.180
1.180
28,948
-0.05(-4.07%)
Oct 31, 2022
1.220
1.260
1.220
1.230
19,941
-0.01(-0.81%)
Oct 28, 2022
1.240
1.260
1.190
1.240
27,879
+0.00(+0.00%)
Oct 27, 2022
1.150
1.240
1.150
1.240
41,821
+0.07(+5.98%)
Oct 26, 2022
1.190
1.223
1.170
1.170
27,961
-0.05(-4.10%)
Oct 25, 2022
1.210
1.225
1.200
1.220
53,965
+0.02(+1.67%)
Oct 24, 2022
1.240
1.250
1.180
1.200
49,004
-0.03(-2.44%)
Oct 21, 2022
1.180
1.248
1.170
1.230
36,387
+0.06(+5.13%)
Oct 20, 2022
1.160
1.190
1.140
1.170
558,705
+0.02(+1.74%)
Oct 19, 2022
1.190
1.192
1.150
1.150
99,189
-0.03(-2.54%)
Oct 18, 2022
1.200
1.210
1.172
1.180
32,422
+0.01(+0.85%)
Oct 17, 2022
1.220
1.230
1.150
1.170
67,363
-0.05(-4.10%)
Oct 14, 2022
1.220
1.260
1.210
1.220
23,364
-0.01(-0.81%)
Oct 13, 2022
1.210
1.260
1.210
1.230
43,515
+0.00(+0.00%)
Oct 12, 2022
1.270
1.290
1.220
1.230
34,471
-0.03(-2.38%)
Oct 11, 2022
1.290
1.300
1.250
1.260
56,629
-0.04(-3.08%)
Oct 10, 2022
1.310
1.360
1.280
1.300
42,777
-0.01(-0.76%)
Oct 07, 2022
1.370
1.380
1.300
1.310
66,094
-0.07(-5.07%)
Oct 06, 2022
1.500
1.550
1.360
1.380
57,228
-0.11(-7.38%)
Oct 05, 2022
1.514
1.518
1.490
1.490
26,491
-0.03(-1.97%)
Oct 04, 2022
1.530
1.570
1.500
1.520
43,343
-0.02(-1.30%)
Oct 03, 2022
1.550
1.580
1.510
1.540
33,623
-0.01(-0.65%)
Sep 30, 2022
1.500
1.580
1.490
1.550
67,466
+0.04(+2.65%)
Sep 29, 2022
1.500
1.530
1.390
1.510
54,935
-0.02(-1.31%)
Sep 28, 2022
1.460
1.570
1.440
1.530
100,340
+0.09(+6.25%)
Sep 27, 2022
1.360
1.470
1.350
1.440
243,748
+0.08(+5.88%)
Sep 26, 2022
1.400
1.400
1.360
1.360
91,588
-0.06(-4.23%)
Sep 23, 2022
1.470
1.470
1.390
1.420
152,750
-0.05(-3.40%)
Sep 22, 2022
1.450
1.510
1.420
1.470
49,902
+0.00(+0.00%)
Sep 21, 2022
1.510
1.512
1.460
1.470
17,547
-0.05(-3.29%)
Sep 20, 2022
1.460
1.565
1.400
1.520
81,436
+0.02(+1.33%)
Sep 19, 2022
1.470
1.520
1.450
1.500
93,013
+0.00(+0.00%)
Sep 16, 2022
1.460
1.510
1.420
1.500
268,840
+0.01(+0.67%)
Sep 15, 2022
1.510
1.560
1.460
1.490
106,132
+0.02(+1.36%)
Sep 14, 2022
1.460
1.490
1.460
1.470
70,218
+0.01(+0.68%)
Sep 13, 2022
1.500
1.500
1.450
1.460
72,100
-0.03(-2.01%)
Sep 12, 2022
1.480
1.530
1.461
1.490
95,783
+0.01(+0.68%)
Sep 09, 2022
1.420
1.520
1.420
1.480
176,182
+0.05(+3.50%)
Sep 08, 2022
1.380
1.440
1.380
1.430
99,138
+0.04(+2.88%)
Sep 07, 2022
1.380
1.430
1.380
1.390
44,771
+0.00(+0.00%)
Sep 06, 2022
1.440
1.470
1.380
1.390
105,674
-0.06(-4.14%)
Sep 02, 2022
1.440
1.470
1.410
1.450
55,260
+0.04(+2.84%)
Sep 01, 2022
1.440
1.450
1.380
1.410
135,718
-0.02(-1.40%)
Aug 31, 2022
1.380
1.458
1.370
1.430
69,293
+0.03(+2.14%)
Aug 30, 2022
1.370
1.450
1.370
1.400
100,464
+0.01(+0.72%)
Aug 29, 2022
1.400
1.510
1.390
1.390
88,757
-0.04(-2.80%)
Aug 26, 2022
1.570
1.585
1.415
1.430
240,537
-0.17(-10.63%)
Aug 25, 2022
1.590
1.610
1.570
1.600
35,821
+0.02(+1.27%)
Aug 24, 2022
1.600
1.628
1.580
1.580
50,859
-0.02(-1.25%)
Aug 23, 2022
1.650
1.650
1.600
1.600
84,726
-0.04(-2.44%)
Aug 22, 2022
1.650
1.660
1.600
1.640
38,703
-0.01(-0.61%)
Aug 19, 2022
1.630
1.657
1.620
1.650
31,223
+0.01(+0.61%)
Aug 18, 2022
1.630
1.665
1.610
1.640
40,144
+0.01(+0.61%)
Aug 17, 2022
1.670
1.700
1.600
1.630
61,772
-0.02(-1.21%)
Aug 16, 2022
1.680
1.708
1.650
1.650
51,784
-0.03(-1.79%)
Aug 15, 2022
1.690
1.730
1.680
1.680
85,784
-0.03(-1.75%)
Aug 12, 2022
1.690
1.730
1.690
1.710
91,443
+0.01(+0.59%)
Aug 11, 2022
1.650
1.710
1.650
1.700
64,108
+0.04(+2.41%)
Aug 10, 2022
1.700
1.700
1.600
1.660
70,109
-0.03(-1.78%)
Aug 09, 2022
1.740
1.770
1.684
1.690
62,315
-0.06(-3.43%)
Aug 08, 2022
1.750
1.760
1.700
1.750
110,201
+0.01(+0.57%)
Aug 05, 2022
1.750
1.770
1.740
1.740
53,837
-0.03(-1.69%)
Aug 04, 2022
1.780
1.790
1.732
1.770
61,936
+0.00(+0.00%)
Aug 03, 2022
1.740
1.790
1.690
1.770
230,659
+0.06(+3.51%)
Aug 02, 2022
1.650
1.750
1.581
1.710
103,579
+0.03(+1.79%)
Aug 01, 2022
1.610
1.690
1.520
1.680
167,123
+0.06(+3.70%)
Jul 29, 2022
1.690
1.690
1.590
1.620
93,530
-0.06(-3.57%)
Jul 28, 2022
1.700
1.700
1.631
1.680
72,459
-0.01(-0.59%)
Jul 27, 2022
1.650
1.730
1.615
1.690
122,919
+0.02(+1.20%)
Jul 26, 2022
1.680
1.680
1.600
1.670
192,942
-0.04(-2.34%)
Jul 25, 2022
1.800
1.800
1.710
1.710
195,556
-0.08(-4.47%)
Jul 22, 2022
1.800
1.830
1.760
1.790
102,487
-0.02(-1.10%)
Jul 21, 2022
1.810
1.830
1.760
1.810
121,838
-0.02(-1.09%)
Jul 20, 2022
1.830
1.840
1.790
1.830
235,874
+0.00(+0.00%)
Jul 19, 2022
1.850
1.850
1.800
1.830
159,324
+0.02(+1.10%)
Jul 18, 2022
1.780
1.820
1.780
1.810
188,696
+0.03(+1.69%)
Jul 15, 2022
1.770
1.820
1.760
1.780
117,916
+0.00(+0.00%)
Jul 14, 2022
1.720
1.800
1.690
1.780
207,810
+0.03(+1.71%)
Jul 13, 2022
1.830
1.850
1.750
1.750
364,288
-0.11(-5.91%)
Jul 12, 2022
1.890
1.890
1.795
1.860
380,282
-0.02(-1.06%)
Jul 11, 2022
1.880
1.910
1.820
1.880
496,840
+0.02(+1.08%)
Jul 08, 2022
1.730
1.890
1.700
1.860
608,493
+0.15(+8.77%)
Jul 07, 2022
1.670
1.740
1.660
1.710
279,673
+0.04(+2.40%)
Jul 06, 2022
1.510
1.680
1.500
1.670
390,799
+0.15(+9.87%)
Jul 05, 2022
1.550
1.570
1.510
1.520
208,498
-0.02(-1.30%)
Jul 01, 2022
1.500
1.580
1.500
1.540
60,761
+0.02(+1.32%)
Jun 30, 2022
1.510
1.540
1.500
1.520
44,396
-0.02(-1.30%)
Jun 29, 2022
1.510
1.550
1.490
1.540
91,143
+0.03(+1.99%)
Jun 28, 2022
1.580
1.580
1.500
1.510
97,961
-0.07(-4.43%)
Jun 27, 2022
1.590
1.590
1.520
1.580
180,857
+0.01(+0.64%)
Jun 24, 2022
1.520
1.590
1.500
1.570
350,651
+0.05(+2.95%)
Jun 23, 2022
1.500
1.530
1.470
1.525
222,836
+0.03(+2.35%)
Jun 22, 2022
1.390
1.500
1.390
1.490
295,661
+0.08(+5.67%)
Jun 21, 2022
1.300
1.410
1.300
1.410
93,720
+0.11(+8.46%)
Jun 17, 2022
1.320
1.340
1.280
1.300
418,348
-0.03(-2.26%)
Jun 16, 2022
1.370
1.380
1.300
1.330
105,986
-0.04(-2.92%)
Jun 15, 2022
1.370
1.400
1.340
1.370
748,723
+0.00(+0.00%)
Jun 14, 2022
1.400
1.450
1.360
1.370
178,933
-0.02(-1.44%)
Jun 13, 2022
1.360
1.420
1.340
1.390
131,310
-0.02(-1.42%)
Jun 10, 2022
1.430
1.440
1.360
1.410
101,134
-0.05(-3.42%)
Jun 09, 2022
1.500
1.500
1.420
1.460
108,925
-0.01(-0.68%)
Jun 08, 2022
1.410
1.520
1.410
1.470
462,574
+0.04(+2.80%)
Jun 07, 2022
1.370
1.470
1.363
1.430
343,140
+0.03(+2.14%)
Jun 06, 2022
1.340
1.420
1.330
1.400
133,198
+0.05(+3.70%)
Jun 03, 2022
1.310
1.360
1.310
1.350
39,324
+0.03(+2.27%)
Jun 02, 2022
1.290
1.330
1.230
1.320
57,368
+0.01(+0.76%)
Jun 01, 2022
1.275
1.310
1.275
1.310
60,705
+0.00(+0.00%)
May 31, 2022
1.340
1.362
1.290
1.310
68,283
-0.01(-0.76%)
May 27, 2022
1.280
1.340
1.270
1.320
55,065
+0.04(+3.13%)
May 26, 2022
1.310
1.360
1.280
1.280
350,178
-0.04(-3.03%)
May 25, 2022
1.360
1.360
1.250
1.320
75,497
-0.06(-4.35%)
May 24, 2022
1.330
1.390
1.281
1.380
186,950
+0.06(+4.55%)
May 23, 2022
1.350
1.350
1.300
1.320
117,744
-0.05(-3.65%)
May 20, 2022
1.390
1.390
1.340
1.370
68,219
-0.02(-1.44%)
May 19, 2022
1.350
1.400
1.350
1.390
81,511
+0.04(+2.96%)
May 18, 2022
1.330
1.360
1.300
1.350
73,112
-0.01(-0.74%)
May 17, 2022
1.320
1.370
1.303
1.360
159,084
+0.04(+3.03%)
May 16, 2022
1.260
1.320
1.248
1.320
134,538
+0.07(+5.60%)
May 13, 2022
1.120
1.270
1.110
1.250
338,409
+0.11(+9.65%)
May 12, 2022
1.090
1.160
1.080
1.140
110,564
+0.02(+1.79%)
May 11, 2022
1.100
1.150
1.090
1.120
154,494
+0.02(+1.82%)
May 10, 2022
1.110
1.160
1.060
1.100
453,013
-0.01(-0.90%)
May 09, 2022
1.120
1.132
1.080
1.110
190,791
-0.04(-3.48%)
May 06, 2022
1.130
1.170
1.110
1.150
79,309
+0.00(+0.00%)
May 05, 2022
1.220
1.220
1.110
1.150
92,432
-0.07(-5.74%)
May 04, 2022
1.170
1.220
1.120
1.220
37,404
+0.07(+6.09%)
May 03, 2022
1.170
1.200
1.150
1.150
34,336
-0.03(-2.54%)
May 02, 2022
1.170
1.200
1.160
1.180
34,720
+0.00(+0.00%)
Apr 29, 2022
1.160
1.190
1.160
1.180
38,077
+0.02(+1.72%)
Apr 28, 2022
1.200
1.200
1.160
1.160
50,770
-0.04(-3.33%)
Apr 27, 2022
1.200
1.200
1.170
1.200
50,741
+0.00(+0.42%)
Apr 26, 2022
1.240
1.240
1.180
1.195
54,693
-0.05(-4.40%)
Apr 25, 2022
1.210
1.260
1.180
1.250
107,381
+0.02(+1.63%)
Apr 22, 2022
1.250
1.280
1.200
1.230
48,439
-0.02(-1.60%)
Apr 21, 2022
1.240
1.260
1.210
1.250
92,657
+0.00(+0.00%)
Apr 20, 2022
1.260
1.270
1.220
1.250
449,871
+0.00(+0.00%)
Apr 19, 2022
1.250
1.280
1.220
1.250
47,975
-0.01(-0.79%)
Apr 18, 2022
1.260
1.270
1.210
1.260
82,725
+0.00(+0.00%)
Apr 14, 2022
1.270
1.290
1.260
1.260
19,959
-0.03(-2.33%)
Apr 13, 2022
1.270
1.320
1.260
1.290
68,725
+0.00(+0.00%)
Apr 12, 2022
1.300
1.300
1.270
1.290
73,203
+0.00(+0.00%)
Apr 11, 2022
1.300
1.320
1.260
1.290
73,878
-0.03(-2.27%)
Apr 08, 2022
1.280
1.330
1.260
1.320
107,774
+0.03(+2.33%)
Apr 07, 2022
1.290
1.320
1.270
1.290
77,114
-0.01(-0.77%)
Apr 06, 2022
1.260
1.310
1.258
1.300
87,340
+0.02(+1.56%)
Apr 05, 2022
1.290
1.310
1.280
1.280
53,202
+0.00(+0.00%)
Apr 04, 2022
1.320
1.330
1.260
1.280
83,152
-0.04(-3.03%)
Apr 01, 2022
1.320
1.350
1.320
1.320
114,033
+0.01(+0.76%)
Mar 31, 2022
1.270
1.330
1.270
1.310
157,686
+0.04(+3.15%)
Mar 30, 2022
1.240
1.290
1.234
1.270
89,652
+0.03(+2.42%)
Mar 29, 2022
1.240
1.300
1.220
1.240
184,406
+0.02(+1.64%)
Mar 28, 2022
1.210
1.250
1.210
1.220
78,207
-0.01(-0.81%)
Mar 25, 2022
1.220
1.290
1.191
1.230
96,634
+0.00(+0.00%)
Mar 24, 2022
1.270
1.280
1.200
1.230
109,887
-0.02(-1.60%)
Mar 23, 2022
1.280
1.290
1.250
1.250
73,195
-0.05(-3.85%)
Mar 22, 2022
1.270
1.300
1.240
1.300
116,536
+0.02(+1.56%)
Mar 21, 2022
1.290
1.300
1.215
1.280
116,282
-0.02(-1.54%)
Mar 18, 2022
1.210
1.300
1.190
1.300
163,455
+0.10(+8.33%)
Mar 17, 2022
1.110
1.200
1.100
1.200
164,608
+0.10(+9.09%)
Mar 16, 2022
1.090
1.130
1.070
1.100
205,703
+0.02(+1.85%)
Mar 15, 2022
1.050
1.090
1.040
1.080
97,725
+0.03(+2.86%)
Mar 14, 2022
1.060
1.100
1.020
1.050
378,901
-0.03(-2.78%)
Mar 11, 2022
1.140
1.150
1.040
1.080
187,381
-0.06(-5.26%)
Mar 10, 2022
1.120
1.152
1.110
1.140
58,031
+0.00(+0.00%)
Mar 09, 2022
1.110
1.150
1.100
1.140
64,197
+0.03(+2.70%)
Mar 08, 2022
1.070
1.120
1.070
1.110
129,234
+0.01(+0.91%)
Mar 07, 2022
1.120
1.130
1.090
1.100
83,937
+0.00(+0.00%)
Mar 04, 2022
1.110
1.130
1.070
1.100
101,563
-0.01(-0.90%)
Mar 03, 2022
1.110
1.140
1.090
1.110
124,141
+0.00(+0.00%)
Mar 02, 2022
1.150
1.180
1.080
1.110
99,931
-0.04(-3.48%)
Mar 01, 2022
1.150
1.180
1.111
1.150
66,878
-0.01(-0.86%)
Feb 28, 2022
1.080
1.180
1.080
1.160
131,328
+0.06(+5.45%)
Feb 25, 2022
1.130
1.140
1.090
1.100
68,026
-0.03(-2.65%)
Feb 24, 2022
1.050
1.160
1.020
1.130
229,711
+0.02(+1.80%)
Feb 23, 2022
1.120
1.140
1.090
1.110
102,143
+0.01(+0.91%)
Feb 22, 2022
1.120
1.120
1.030
1.100
235,240
-0.01(-0.90%)
Feb 18, 2022
1.110
0
-0.05(-4.31%)
Feb 17, 2022
1.190
1.210
1.140
1.160
180,432
-0.03(-2.52%)
Feb 16, 2022
1.200
1.230
1.180
1.190
61,897
-0.03(-2.46%)
Feb 15, 2022
1.180
1.270
1.180
1.220
104,696
+0.04(+3.39%)
Feb 14, 2022
1.190
1.220
1.180
1.180
111,763
-0.02(-1.67%)
Feb 11, 2022
1.250
1.270
1.200
1.200
176,005
-0.06(-4.76%)
Feb 10, 2022
1.250
1.270
1.210
1.260
156,975
+0.00(+0.00%)
Feb 09, 2022
1.260
1.300
1.260
1.260
130,697
-0.01(-0.79%)
Feb 08, 2022
1.260
1.270
1.223
1.270
114,775
+0.01(+0.79%)
Feb 07, 2022
1.220
1.270
1.220
1.260
157,515
+0.03(+2.44%)
Feb 04, 2022
1.190
1.230
1.190
1.230
108,329
+0.03(+2.50%)
Feb 03, 2022
1.180
1.220
1.200
126,555
-0.01(-0.83%)
Feb 02, 2022
1.220
1.250
1.170
1.210
247,746
-0.03(-2.42%)
Feb 01, 2022
1.250
1.250
1.170
1.240
246,226
+0.01(+0.81%)
Jan 31, 2022
1.120
1.240
1.230
244,024
+0.09(+7.89%)
Jan 28, 2022
1.160
1.160
1.090
1.140
135,084
-0.03(-2.56%)
Jan 27, 2022
1.130
1.180
1.100
1.170
181,135
+0.04(+3.54%)
Jan 26, 2022
1.130
1.190
1.120
1.130
163,525
+0.00(+0.00%)
Jan 25, 2022
1.150
1.150
1.090
1.130
73,806
-0.02(-1.74%)
Jan 24, 2022
1.120
1.170
1.060
1.150
530,909
+0.00(+0.00%)
Jan 21, 2022
1.210
1.220
1.140
1.150
356,979
-0.07(-5.74%)
Jan 20, 2022
1.230
1.280
1.200
1.220
228,169
-0.03(-2.40%)
Jan 19, 2022
1.260
1.270
1.220
1.250
204,934
-0.02(-1.57%)
Jan 18, 2022
1.310
1.310
1.230
1.270
262,221
-0.03(-2.31%)
Jan 14, 2022
1.300
0
+0.00(+0.00%)
Jan 13, 2022
1.310
1.340
1.280
1.300
165,798
-0.02(-1.52%)
Jan 12, 2022
1.350
1.360
1.300
1.320
150,388
-0.02(-1.49%)
Jan 11, 2022
1.320
1.340
1.270
1.340
139,258
+0.03(+2.29%)
Jan 10, 2022
1.290
1.340
1.250
1.310
299,717
+0.00(+0.00%)
Jan 07, 2022
1.270
1.340
1.270
1.310
169,228
+0.02(+1.55%)
Jan 06, 2022
1.320
1.320
1.230
1.290
170,024
+0.00(+0.00%)
Jan 05, 2022
1.350
1.360
1.280
1.290
284,235
-0.05(-3.73%)
Jan 04, 2022
1.360
1.370
1.280
1.340
191,555
-0.02(-1.47%)
Jan 03, 2022
1.270
1.360
1.250
1.360
367,738
+0.12(+9.68%)
Dec 31, 2021
1.300
1.350
1.240
1.240
406,470
-0.06(-4.62%)
Dec 30, 2021
1.250
1.320
1.240
1.300
499,623
+0.06(+4.84%)
Dec 29, 2021
1.270
1.280
1.220
1.240
282,664
-0.04(-3.13%)
Dec 28, 2021
1.220
1.300
1.210
1.280
335,560
+0.04(+3.23%)
Dec 27, 2021
1.280
1.280
1.240
1.240
220,921
-0.05(-3.88%)
Dec 23, 2021
1.220
1.320
1.220
1.290
386,298
+0.06(+4.88%)
Dec 22, 2021
1.220
1.230
1.180
1.230
160,605
+0.02(+1.65%)
Dec 21, 2021
1.190
1.220
1.170
1.210
256,027
+0.02(+1.68%)
Dec 20, 2021
1.160
1.220
1.121
1.190
512,049
+0.01(+0.85%)
Dec 17, 2021
1.120
1.180
1.080
1.180
550,319
+0.04(+3.51%)
Dec 16, 2021
1.150
1.160
1.115
1.140
386,740
-0.02(-1.72%)
Dec 15, 2021
1.090
1.160
1.070
1.160
482,248
+0.05(+4.50%)
Dec 14, 2021
1.080
1.110
1.070
1.110
368,732
+0.02(+1.83%)
Dec 13, 2021
1.040
1.160
1.040
1.090
551,072
+0.05(+4.81%)
Dec 10, 2021
1.050
1.080
1.030
1.040
461,994
-0.01(-0.95%)
Dec 09, 2021
1.060
1.090
1.040
1.050
1,071,595
+0.00(+0.00%)
Dec 08, 2021
1.060
1.070
1.045
1.050
832,404
+0.00(+0.00%)
Dec 07, 2021
1.060
1.070
1.040
1.050
585,829
+0.00(+0.00%)
Dec 06, 2021
1.060
1.090
1.040
1.050
552,211
-0.01(-0.94%)
Dec 03, 2021
1.080
1.090
1.060
1.060
675,770
-0.03(-2.75%)
Dec 02, 2021
1.090
1.110
1.080
1.090
635,195
+0.01(+0.93%)
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.