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
Cytodyn Inc
(OP:
CYDY
)
0.1310
-0.0031 (-2.31%)
Streaming Delayed Price
Updated: 3:58 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 (%)
Dec 31, 2019
0.9900
1.060
0.9430
1.000
3,295,500
+0.07(+7.52%)
Dec 30, 2019
1.000
1.180
0.8700
0.9301
7,847,548
-0.04(-4.61%)
Dec 27, 2019
0.8320
1.050
0.8200
0.9750
8,268,800
+0.20(+25.32%)
Dec 26, 2019
0.6398
0.7850
0.6200
0.7780
4,641,530
+0.14(+21.54%)
Dec 24, 2019
0.6100
0.6550
0.5800
0.6401
1,772,600
+0.03(+4.93%)
Dec 23, 2019
0.6210
0.6720
0.5800
0.6100
4,180,645
+0.03(+5.17%)
Dec 20, 2019
0.6537
0.6580
0.5000
0.5800
5,232,900
-0.05(-8.23%)
Dec 19, 2019
0.4300
0.7350
0.4290
0.6320
9,052,674
+0.21(+50.48%)
Dec 18, 2019
0.3450
0.4480
0.3450
0.4200
3,501,533
+0.12(+38.61%)
Dec 17, 2019
0.2920
0.3100
0.2900
0.3030
443,698
+0.01(+3.77%)
Dec 16, 2019
0.3050
0.3090
0.2900
0.2920
647,687
-0.01(-4.26%)
Dec 13, 2019
0.3020
0.3050
0.2690
0.3050
556,000
+0.02(+8.93%)
Dec 12, 2019
0.3000
0.3000
0.2788
0.2800
599,156
-0.01(-4.11%)
Dec 11, 2019
0.2910
0.3040
0.2900
0.2920
362,437
+0.00(+0.34%)
Dec 10, 2019
0.3000
0.3199
0.2880
0.2910
822,083
+0.00(+0.00%)
Dec 09, 2019
0.3050
0.3050
0.2910
0.2910
360,131
-0.00(-1.02%)
Dec 06, 2019
0.2930
0.2999
0.2900
0.2940
630,600
+0.01(+2.80%)
Dec 05, 2019
0.3000
0.3049
0.2850
0.2860
662,507
-0.00(-1.41%)
Dec 04, 2019
0.2940
0.2940
0.2810
0.2901
358,581
-0.00(-0.99%)
Dec 03, 2019
0.2870
0.2999
0.2610
0.2930
996,187
+0.01(+4.98%)
Dec 02, 2019
0.2949
0.2949
0.2790
0.2791
1,510,859
-0.00(-0.68%)
Nov 29, 2019
0.2800
0.2900
0.2701
0.2810
1,047,100
-0.01(-3.44%)
Nov 27, 2019
0.3000
0.3000
0.2870
0.2910
1,356,900
+0.00(+0.34%)
Nov 26, 2019
0.3029
0.3130
0.2900
0.2900
694,437
-0.01(-3.97%)
Nov 25, 2019
0.3140
0.3140
0.2975
0.3020
614,841
-0.01(-2.58%)
Nov 22, 2019
0.3150
0.3200
0.3010
0.3100
1,363,600
+0.01(+2.65%)
Nov 21, 2019
0.3101
0.3150
0.3010
0.3020
725,393
-0.01(-2.58%)
Nov 20, 2019
0.3350
0.3350
0.3010
0.3100
1,176,730
-0.02(-6.06%)
Nov 19, 2019
0.3320
0.3400
0.3010
0.3300
2,112,083
+0.00(+0.00%)
Nov 18, 2019
0.3350
0.3425
0.3256
0.3300
1,403,401
-0.01(-1.49%)
Nov 15, 2019
0.3450
0.3550
0.3230
0.3350
1,730,400
-0.00(-0.59%)
Nov 14, 2019
0.3200
0.3650
0.3200
0.3370
4,060,873
+0.04(+12.33%)
Nov 13, 2019
0.3193
0.3193
0.2975
0.3000
1,374,973
-0.02(-4.76%)
Nov 12, 2019
0.3250
0.3400
0.3075
0.3150
1,779,390
+0.01(+4.93%)
Nov 11, 2019
0.3200
0.3200
0.3001
0.3002
1,141,546
-0.01(-4.70%)
Nov 08, 2019
0.3075
0.3200
0.3012
0.3150
628,800
-0.00(-1.04%)
Nov 07, 2019
0.3050
0.3240
0.3000
0.3183
906,303
+0.01(+3.34%)
Nov 06, 2019
0.3188
0.3188
0.3000
0.3080
1,229,579
-0.01(-2.07%)
Nov 05, 2019
0.3200
0.3200
0.3010
0.3145
272,791
-0.01(-1.72%)
Nov 04, 2019
0.3100
0.3335
0.3100
0.3200
932,398
+0.01(+3.29%)
Nov 01, 2019
0.2990
0.3150
0.2990
0.3098
327,500
+0.01(+1.91%)
Oct 31, 2019
0.2950
0.3100
0.2950
0.3040
385,795
+0.01(+2.18%)
Oct 30, 2019
0.3025
0.3200
0.2950
0.2975
325,474
-0.00(-1.33%)
Oct 29, 2019
0.3000
0.3150
0.2900
0.3015
1,452,323
+0.00(+1.52%)
Oct 28, 2019
0.3260
0.3350
0.2700
0.2970
1,487,243
-0.02(-7.19%)
Oct 25, 2019
0.3400
0.3750
0.3200
0.3200
1,503,000
-0.00(-0.62%)
Oct 24, 2019
0.3350
0.3350
0.3163
0.3220
372,793
+0.00(+0.63%)
Oct 23, 2019
0.3100
0.3250
0.3100
0.3200
240,512
+0.01(+1.59%)
Oct 22, 2019
0.3000
0.3250
0.2950
0.3150
620,608
+0.02(+7.51%)
Oct 21, 2019
0.3100
0.3100
0.2750
0.2930
457,891
-0.02(-5.48%)
Oct 18, 2019
0.3240
0.3240
0.2630
0.3100
2,244,400
-0.01(-2.91%)
Oct 17, 2019
0.3201
0.3349
0.3112
0.3193
804,799
-0.01(-2.18%)
Oct 16, 2019
0.3400
0.3400
0.3200
0.3264
645,008
-0.01(-4.28%)
Oct 15, 2019
0.3411
0.3600
0.3331
0.3410
284,432
+0.00(+0.26%)
Oct 14, 2019
0.3500
0.3800
0.3400
0.3401
297,366
-0.01(-4.17%)
Oct 11, 2019
0.3500
0.3690
0.3500
0.3549
263,600
-0.01(-3.82%)
Oct 10, 2019
0.3600
0.3800
0.3600
0.3690
113,800
+0.01(+2.50%)
Oct 09, 2019
0.3875
0.3875
0.3500
0.3600
202,601
-0.02(-5.26%)
Oct 08, 2019
0.3700
0.3875
0.3700
0.3800
170,218
-0.01(-1.55%)
Oct 07, 2019
0.3900
0.3900
0.3700
0.3860
144,753
-0.00(-0.77%)
Oct 04, 2019
0.3700
0.3900
0.3686
0.3890
279,000
+0.03(+8.06%)
Oct 03, 2019
0.3700
0.3700
0.3560
0.3600
256,258
-0.00(-1.02%)
Oct 02, 2019
0.3600
0.3800
0.3503
0.3637
176,898
+0.01(+1.88%)
Oct 01, 2019
0.3800
0.3800
0.3520
0.3570
549,395
-0.02(-6.30%)
Sep 30, 2019
0.3500
0.3900
0.3400
0.3810
917,692
+0.04(+12.06%)
Sep 27, 2019
0.3500
0.3500
0.3330
0.3400
204,100
-0.01(-2.30%)
Sep 26, 2019
0.3300
0.3500
0.3300
0.3480
549,342
+0.01(+4.50%)
Sep 25, 2019
0.3350
0.3600
0.3330
0.3330
450,902
-0.01(-2.06%)
Sep 24, 2019
0.3500
0.3698
0.3100
0.3400
895,769
-0.01(-2.58%)
Sep 23, 2019
0.3898
0.3898
0.3200
0.3490
1,298,843
-0.04(-10.44%)
Sep 20, 2019
0.3751
0.3900
0.3751
0.3897
217,900
+0.01(+3.89%)
Sep 19, 2019
0.3999
0.3999
0.3751
0.3751
635,720
-0.01(-3.82%)
Sep 18, 2019
0.4000
0.4000
0.3825
0.3900
396,147
+0.00(+1.14%)
Sep 17, 2019
0.3950
0.3950
0.3800
0.3856
730,243
+0.00(+0.16%)
Sep 16, 2019
0.3850
0.3950
0.3831
0.3850
623,088
+0.00(+0.50%)
Sep 13, 2019
0.3900
0.3950
0.3800
0.3831
689,200
-0.00(-0.52%)
Sep 12, 2019
0.3960
0.4000
0.3850
0.3851
808,504
-0.01(-2.51%)
Sep 11, 2019
0.3970
0.4100
0.3845
0.3950
922,811
+0.00(+0.28%)
Sep 10, 2019
0.3999
0.4000
0.3600
0.3939
960,344
-0.01(-1.50%)
Sep 09, 2019
0.3950
0.3999
0.3890
0.3999
807,802
+0.01(+2.02%)
Sep 06, 2019
0.3901
0.3950
0.3900
0.3920
327,600
+0.00(+0.00%)
Sep 05, 2019
0.3900
0.4000
0.3880
0.3920
366,669
-0.01(-1.26%)
Sep 04, 2019
0.4000
0.4000
0.3900
0.3970
430,341
-0.00(-0.45%)
Sep 03, 2019
0.4000
0.4098
0.3931
0.3988
374,460
-0.00(-0.30%)
Aug 30, 2019
0.4190
0.4190
0.3900
0.4000
1,048,200
-0.01(-2.44%)
Aug 29, 2019
0.4400
0.4400
0.4081
0.4100
492,700
-0.02(-4.65%)
Aug 28, 2019
0.4350
0.4400
0.4300
0.4300
317,339
-0.00(-1.13%)
Aug 27, 2019
0.4350
0.4389
0.4200
0.4349
177,125
+0.01(+1.61%)
Aug 26, 2019
0.4350
0.4500
0.4100
0.4280
799,112
-0.00(-0.47%)
Aug 23, 2019
0.4376
0.4376
0.4200
0.4300
360,100
-0.01(-1.78%)
Aug 22, 2019
0.4490
0.4490
0.4200
0.4378
523,467
+0.02(+4.24%)
Aug 21, 2019
0.4150
0.4295
0.4100
0.4200
1,143,099
+0.00(+0.60%)
Aug 20, 2019
0.4300
0.4374
0.4026
0.4175
711,744
-0.01(-2.86%)
Aug 19, 2019
0.4299
0.4420
0.4100
0.4298
254,627
-0.00(-0.49%)
Aug 16, 2019
0.4345
0.4345
0.4100
0.4319
670,200
+0.01(+1.86%)
Aug 15, 2019
0.4940
0.4940
0.4127
0.4240
310,122
-0.01(-2.53%)
Aug 14, 2019
0.4338
0.4400
0.4201
0.4350
316,877
+0.01(+1.16%)
Aug 13, 2019
0.4250
0.4349
0.4178
0.4300
166,705
+0.01(+1.18%)
Aug 12, 2019
0.4458
0.4595
0.4141
0.4250
317,778
-0.01(-2.41%)
Aug 09, 2019
0.4300
0.4600
0.4291
0.4355
604,800
+0.01(+1.28%)
Aug 08, 2019
0.4530
0.4530
0.4200
0.4300
229,448
+0.00(+0.00%)
Aug 07, 2019
0.4495
0.4495
0.4300
0.4300
358,534
-0.02(-4.38%)
Aug 06, 2019
0.4571
0.4600
0.4352
0.4497
278,211
+0.01(+2.18%)
Aug 05, 2019
0.4651
0.4651
0.4301
0.4401
277,572
-0.01(-2.44%)
Aug 02, 2019
0.4100
0.4590
0.4100
0.4511
229,400
+0.02(+5.00%)
Aug 01, 2019
0.4455
0.4455
0.4150
0.4296
277,031
-0.00(-0.07%)
Jul 31, 2019
0.4150
0.4299
0.4012
0.4299
245,897
+0.03(+7.47%)
Jul 30, 2019
0.4316
0.4316
0.3922
0.4000
259,434
-0.03(-6.91%)
Jul 29, 2019
0.4510
0.4510
0.3916
0.4297
518,229
+0.01(+1.95%)
Jul 26, 2019
0.4251
0.4510
0.3900
0.4215
1,379,900
-0.03(-6.35%)
Jul 25, 2019
0.4251
0.4650
0.4251
0.4501
302,158
+0.01(+2.30%)
Jul 24, 2019
0.4299
0.4400
0.4101
0.4400
108,076
+0.01(+2.35%)
Jul 23, 2019
0.4100
0.4300
0.4022
0.4299
285,795
+0.02(+3.69%)
Jul 22, 2019
0.4400
0.4447
0.4126
0.4146
450,604
-0.02(-4.69%)
Jul 19, 2019
0.4571
0.4572
0.4300
0.4350
740,700
-0.02(-3.87%)
Jul 18, 2019
0.4595
0.4600
0.4312
0.4525
993,753
+0.03(+6.92%)
Jul 17, 2019
0.4599
0.4599
0.4232
0.4232
208,374
-0.01(-2.04%)
Jul 16, 2019
0.4399
0.4599
0.4250
0.4320
207,477
-0.01(-1.82%)
Jul 15, 2019
0.4500
0.4825
0.4300
0.4400
247,687
-0.01(-2.22%)
Jul 12, 2019
0.4006
0.4699
0.4002
0.4500
463,700
+0.05(+12.19%)
Jul 11, 2019
0.4200
0.4250
0.3920
0.4011
438,947
-0.02(-4.16%)
Jul 10, 2019
0.4379
0.4380
0.4182
0.4185
130,708
+0.00(+0.55%)
Jul 09, 2019
0.4136
0.4499
0.4136
0.4162
409,768
-0.03(-6.47%)
Jul 08, 2019
0.4600
0.4600
0.4450
0.4450
178,635
-0.02(-3.26%)
Jul 05, 2019
0.4660
0.4700
0.4516
0.4600
170,200
-0.01(-1.27%)
Jul 03, 2019
0.4630
0.4699
0.4550
0.4659
176,200
+0.00(+0.74%)
Jul 02, 2019
0.4551
0.4900
0.4550
0.4625
130,696
-0.00(-0.04%)
Jul 01, 2019
0.4994
0.4994
0.4550
0.4627
266,898
-0.00(-0.49%)
Jun 28, 2019
0.4650
0.4800
0.4400
0.4650
358,900
+0.00(+0.00%)
Jun 27, 2019
0.4600
0.4799
0.4550
0.4650
145,178
+0.01(+1.09%)
Jun 26, 2019
0.4799
0.4799
0.4600
0.4600
215,216
-0.01(-2.17%)
Jun 25, 2019
0.4877
0.5095
0.4701
0.4702
110,259
-0.02(-3.63%)
Jun 24, 2019
0.4900
0.4900
0.4700
0.4879
219,889
-0.01(-2.42%)
Jun 21, 2019
0.5000
0.5095
0.4900
0.5000
328,100
+0.00(+0.04%)
Jun 20, 2019
0.5100
0.5200
0.4584
0.4998
494,496
-0.02(-2.95%)
Jun 19, 2019
0.5250
0.5450
0.5055
0.5150
1,018,192
-0.01(-0.96%)
Jun 18, 2019
0.5000
0.5300
0.4750
0.5200
952,265
+0.04(+8.36%)
Jun 17, 2019
0.4450
0.4799
0.4370
0.4799
464,249
+0.04(+9.07%)
Jun 14, 2019
0.4500
0.4500
0.4300
0.4400
167,500
-0.00(-0.02%)
Jun 13, 2019
0.4490
0.4500
0.4301
0.4401
362,236
-0.00(-1.10%)
Jun 12, 2019
0.4700
0.4700
0.4301
0.4450
412,384
+0.02(+3.49%)
Jun 11, 2019
0.4000
0.4392
0.3950
0.4300
511,912
+0.03(+8.59%)
Jun 10, 2019
0.3999
0.4000
0.3895
0.3960
397,869
+0.00(+0.74%)
Jun 07, 2019
0.3900
0.4000
0.3850
0.3931
924,300
+0.00(+1.05%)
Jun 06, 2019
0.4000
0.4000
0.3880
0.3890
499,729
-0.00(-1.02%)
Jun 05, 2019
0.3896
0.4000
0.3830
0.3930
684,963
-0.00(-0.30%)
Jun 04, 2019
0.3922
0.4000
0.3882
0.3942
223,810
-0.01(-1.43%)
Jun 03, 2019
0.3910
0.4000
0.3850
0.3999
251,094
+0.01(+2.28%)
May 31, 2019
0.3980
0.4050
0.3910
0.3910
398,300
-0.01(-2.25%)
May 30, 2019
0.3900
0.4000
0.3825
0.4000
523,477
+0.02(+4.71%)
May 29, 2019
0.3950
0.4080
0.3800
0.3820
1,217,145
-0.01(-3.29%)
May 28, 2019
0.4251
0.4400
0.3940
0.3950
534,208
-0.01(-3.07%)
May 24, 2019
0.4150
0.4179
0.4000
0.4075
411,600
+0.00(+0.62%)
May 23, 2019
0.4399
0.4450
0.4000
0.4050
303,013
-0.03(-7.51%)
May 22, 2019
0.4500
0.4500
0.4200
0.4379
434,406
-0.00(-0.52%)
May 21, 2019
0.4699
0.4880
0.4350
0.4402
669,027
-0.02(-4.86%)
May 20, 2019
0.4400
0.4744
0.4400
0.4627
425,189
+0.02(+5.40%)
May 17, 2019
0.4200
0.4655
0.4200
0.4390
411,900
+0.03(+7.05%)
May 16, 2019
0.3940
0.4275
0.3751
0.4101
824,240
+0.02(+5.21%)
May 15, 2019
0.4225
0.4300
0.3700
0.3898
1,861,319
-0.04(-8.28%)
May 14, 2019
0.4240
0.4650
0.4150
0.4250
463,835
-0.03(-7.41%)
May 13, 2019
0.4699
0.4750
0.4300
0.4590
497,608
-0.01(-2.32%)
May 10, 2019
0.4900
0.4900
0.4600
0.4699
747,600
-0.02(-3.95%)
May 09, 2019
0.4270
0.4900
0.4200
0.4892
855,881
+0.06(+15.13%)
May 08, 2019
0.4000
0.4270
0.3950
0.4249
748,286
+0.02(+5.96%)
May 07, 2019
0.4200
0.4250
0.4010
0.4010
540,762
-0.01(-2.20%)
May 06, 2019
0.4200
0.4350
0.4010
0.4100
487,317
+0.01(+2.24%)
May 03, 2019
0.4050
0.4198
0.3905
0.4010
444,500
-0.00(-0.99%)
May 02, 2019
0.4152
0.4200
0.3900
0.4050
531,589
-0.01(-3.57%)
May 01, 2019
0.4200
0.4290
0.4104
0.4200
484,370
-0.00(-0.94%)
Apr 30, 2019
0.4350
0.4400
0.4200
0.4240
395,060
-0.01(-2.53%)
Apr 29, 2019
0.4300
0.4350
0.4200
0.4350
351,588
+0.00(+0.93%)
Apr 26, 2019
0.4479
0.4479
0.4210
0.4310
371,100
-0.00(-1.12%)
Apr 25, 2019
0.4598
0.4598
0.4188
0.4359
774,804
-0.02(-3.77%)
Apr 24, 2019
0.4500
0.4530
0.4400
0.4530
205,590
+0.00(+0.78%)
Apr 23, 2019
0.4490
0.4501
0.4400
0.4495
90,092
+0.01(+1.47%)
Apr 22, 2019
0.4600
0.4600
0.4425
0.4430
295,614
-0.02(-3.49%)
Apr 18, 2019
0.4455
0.4680
0.4455
0.4590
306,500
+0.01(+2.00%)
Apr 17, 2019
0.4500
0.4515
0.4410
0.4500
347,865
+0.00(+0.45%)
Apr 16, 2019
0.4495
0.4550
0.4400
0.4480
353,308
+0.01(+1.93%)
Apr 15, 2019
0.4560
0.4600
0.4310
0.4395
451,157
-0.01(-2.33%)
Apr 12, 2019
0.4500
0.4600
0.4300
0.4500
417,600
-0.00(-0.24%)
Apr 11, 2019
0.4800
0.4800
0.4500
0.4511
655,600
-0.02(-4.02%)
Apr 10, 2019
0.4990
0.4990
0.4640
0.4700
578,018
-0.03(-5.05%)
Apr 09, 2019
0.4990
0.5050
0.4800
0.4950
649,142
-0.01(-1.00%)
Apr 08, 2019
0.5150
0.5150
0.4975
0.5000
767,118
-0.01(-0.99%)
Apr 05, 2019
0.5100
0.5150
0.4988
0.5050
230,400
+0.01(+1.51%)
Apr 04, 2019
0.4999
0.5100
0.4965
0.4975
283,201
-0.00(-0.50%)
Apr 03, 2019
0.5300
0.5350
0.5000
0.5000
997,302
-0.02(-3.85%)
Apr 02, 2019
0.5100
0.5500
0.4750
0.5200
1,355,904
+0.04(+7.77%)
Apr 01, 2019
0.4851
0.5000
0.4750
0.4825
644,422
+0.00(+0.54%)
Mar 29, 2019
0.4975
0.5000
0.4750
0.4799
488,400
-0.00(-0.02%)
Mar 28, 2019
0.5000
0.5000
0.4700
0.4800
482,134
-0.02(-3.98%)
Mar 27, 2019
0.4975
0.5049
0.4870
0.4999
296,947
+0.00(+0.79%)
Mar 26, 2019
0.5050
0.5090
0.4950
0.4960
350,434
-0.00(-0.80%)
Mar 25, 2019
0.5100
0.5100
0.5000
0.5000
147,090
-0.00(-0.79%)
Mar 22, 2019
0.5076
0.5130
0.5000
0.5040
289,100
-0.01(-1.18%)
Mar 21, 2019
0.5050
0.5150
0.5000
0.5100
650,775
+0.01(+1.49%)
Mar 20, 2019
0.5050
0.5050
0.4902
0.5025
270,260
+0.00(+0.00%)
Mar 19, 2019
0.5000
0.5150
0.4994
0.5025
286,698
-0.01(-1.47%)
Mar 18, 2019
0.5025
0.5200
0.4900
0.5100
510,147
+0.01(+2.00%)
Mar 15, 2019
0.5250
0.5300
0.4810
0.5000
839,400
-0.02(-3.85%)
Mar 14, 2019
0.4980
0.5250
0.4979
0.5200
3,098,160
+0.02(+4.44%)
Mar 13, 2019
0.4830
0.5000
0.4800
0.4979
331,350
-0.00(-0.40%)
Mar 12, 2019
0.4951
0.5100
0.4801
0.4999
302,623
+0.01(+1.11%)
Mar 11, 2019
0.5148
0.5200
0.4801
0.4944
417,244
-0.01(-1.12%)
Mar 08, 2019
0.5200
0.5200
0.5000
0.5000
467,700
-0.01(-2.06%)
Mar 07, 2019
0.5200
0.5200
0.5100
0.5105
361,725
-0.01(-1.83%)
Mar 06, 2019
0.5198
0.5200
0.5076
0.5200
374,180
+0.00(+0.04%)
Mar 05, 2019
0.5300
0.5300
0.5050
0.5198
437,272
-0.01(-0.99%)
Mar 04, 2019
0.5299
0.5299
0.5000
0.5250
291,890
+0.01(+1.94%)
Mar 01, 2019
0.5300
0.5378
0.5011
0.5150
497,900
+0.01(+2.98%)
Feb 28, 2019
0.5225
0.5350
0.5000
0.5001
680,467
-0.02(-4.29%)
Feb 27, 2019
0.5100
0.5225
0.5000
0.5225
462,103
+0.02(+4.50%)
Feb 26, 2019
0.5300
0.5300
0.4947
0.5000
877,088
-0.04(-6.54%)
Feb 25, 2019
0.5400
0.5500
0.5300
0.5350
915,209
+0.01(+0.94%)
Feb 22, 2019
0.5150
0.5400
0.5150
0.5300
605,000
+0.01(+2.42%)
Feb 21, 2019
0.5100
0.5200
0.5020
0.5175
493,715
+0.01(+1.47%)
Feb 20, 2019
0.5450
0.5500
0.5000
0.5100
1,087,594
+0.01(+1.94%)
Feb 19, 2019
0.5300
0.5300
0.5000
0.5003
706,451
-0.01(-2.67%)
Feb 15, 2019
0.5398
0.5398
0.5100
0.5140
143,900
+0.00(+0.78%)
Feb 14, 2019
0.5200
0.5200
0.4951
0.5100
331,186
+0.00(+0.00%)
Feb 13, 2019
0.5400
0.5400
0.4950
0.5100
570,147
-0.03(-5.56%)
Feb 12, 2019
0.5450
0.5600
0.5200
0.5400
330,176
+0.00(+0.00%)
Feb 11, 2019
0.5650
0.5700
0.0552
0.5400
587,158
-0.02(-3.55%)
Feb 08, 2019
0.5869
0.5886
0.5501
0.5599
514,200
-0.01(-1.25%)
Feb 07, 2019
0.5390
0.5890
0.5260
0.5670
390,432
+0.04(+6.70%)
Feb 06, 2019
0.5285
0.5350
0.5251
0.5314
197,994
+0.01(+2.19%)
Feb 05, 2019
0.5350
0.5350
0.5100
0.5200
259,201
+0.00(+0.00%)
Feb 04, 2019
0.5150
0.5394
0.5050
0.5200
282,730
+0.01(+1.96%)
Feb 01, 2019
0.5000
0.5100
0.4918
0.5100
808,500
+0.03(+5.15%)
Jan 31, 2019
0.4900
0.5100
0.4831
0.4850
465,147
-0.01(-1.02%)
Jan 30, 2019
0.4810
0.5100
0.4800
0.4900
1,009,726
-0.01(-1.09%)
Jan 29, 2019
0.5000
0.5094
0.4801
0.4954
223,273
-0.00(-0.92%)
Jan 28, 2019
0.5100
0.5100
0.4954
0.5000
266,872
-0.00(-0.14%)
Jan 25, 2019
0.5070
0.5100
0.5007
0.5007
54,900
-0.01(-1.24%)
Jan 24, 2019
0.5000
0.5100
0.4955
0.5070
375,008
+0.00(+0.40%)
Jan 23, 2019
0.5250
0.5390
0.5050
0.5050
119,876
-0.01(-1.02%)
Jan 22, 2019
0.5300
0.5450
0.5102
0.5102
169,078
-0.01(-2.82%)
Jan 18, 2019
0.5189
0.5449
0.5100
0.5250
216,800
+0.02(+2.94%)
Jan 17, 2019
0.5100
0.5200
0.5010
0.5100
147,842
+0.01(+0.99%)
Jan 16, 2019
0.5200
0.5200
0.5000
0.5050
152,362
-0.02(-2.88%)
Jan 15, 2019
0.5400
0.5698
0.5025
0.5200
605,648
-0.01(-1.89%)
Jan 14, 2019
0.4900
0.5500
0.4900
0.5300
309,572
+0.04(+8.16%)
Jan 11, 2019
0.5095
0.5290
0.4810
0.4900
283,100
-0.01(-2.20%)
Jan 10, 2019
0.5352
0.5700
0.4900
0.5010
511,809
-0.07(-12.11%)
Jan 09, 2019
0.5840
0.5840
0.5650
0.5700
355,355
-0.00(-0.05%)
Jan 08, 2019
0.5850
0.5860
0.5699
0.5703
332,840
+0.00(+0.05%)
Jan 07, 2019
0.5600
0.5800
0.5400
0.5700
311,150
+0.03(+4.68%)
Jan 04, 2019
0.5525
0.5600
0.5202
0.5445
141,100
+0.02(+2.89%)
Jan 03, 2019
0.4900
0.5399
0.4900
0.5292
192,106
+0.05(+10.25%)
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.