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
Werewolf Therapeutics Inc
(NQ:
HOWL
)
4.961
+0.071 (+1.45%)
Streaming Delayed Price
Updated: 10:40 AM EDT, May 23, 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 30, 2022
2.030
2.060
1.970
2.050
165,690
+0.00(+0.00%)
Dec 29, 2022
1.810
2.050
1.810
2.050
226,684
+0.23(+12.64%)
Dec 28, 2022
1.800
1.830
1.800
1.820
123,715
+0.03(+1.68%)
Dec 27, 2022
1.870
1.910
1.760
1.790
40,227
-0.10(-5.29%)
Dec 23, 2022
1.810
1.934
1.780
1.890
159,094
+0.12(+6.78%)
Dec 22, 2022
1.760
1.820
1.760
1.770
96,049
+0.01(+0.57%)
Dec 21, 2022
1.660
1.820
1.640
1.760
77,933
+0.08(+4.76%)
Dec 20, 2022
1.680
1.820
1.680
1.680
96,899
-0.04(-2.33%)
Dec 19, 2022
1.900
1.920
1.720
1.720
102,890
-0.14(-7.53%)
Dec 16, 2022
1.930
1.970
1.860
1.860
270,248
-0.10(-5.10%)
Dec 15, 2022
2.030
2.050
1.900
1.960
91,416
-0.06(-2.97%)
Dec 14, 2022
1.960
2.170
1.900
2.020
124,069
-0.03(-1.46%)
Dec 13, 2022
1.970
2.050
1.880
2.050
110,455
+0.13(+6.77%)
Dec 12, 2022
1.840
1.980
1.740
1.920
148,640
+0.13(+7.26%)
Dec 09, 2022
1.650
1.840
1.550
1.790
120,327
+0.15(+9.15%)
Dec 08, 2022
1.560
1.670
1.540
1.640
133,666
+0.11(+7.19%)
Dec 07, 2022
1.600
1.625
1.390
1.530
271,669
-0.10(-6.13%)
Dec 06, 2022
1.750
1.760
1.560
1.630
274,348
-0.12(-6.86%)
Dec 05, 2022
1.820
1.850
1.750
1.750
218,771
-0.02(-1.13%)
Dec 02, 2022
1.890
1.890
1.750
1.770
229,005
-0.07(-3.80%)
Dec 01, 2022
1.800
1.955
1.800
1.840
360,589
+0.01(+0.55%)
Nov 30, 2022
1.750
1.850
1.700
1.830
82,047
+0.07(+3.98%)
Nov 29, 2022
1.800
1.890
1.750
1.760
114,406
-0.04(-2.22%)
Nov 28, 2022
1.900
1.910
1.760
1.800
68,706
-0.02(-1.10%)
Nov 25, 2022
1.910
1.910
1.770
1.820
65,049
-0.01(-0.55%)
Nov 23, 2022
1.750
1.990
1.720
1.830
238,588
+0.10(+5.78%)
Nov 22, 2022
1.750
1.830
1.625
1.730
58,649
-0.04(-2.26%)
Nov 21, 2022
1.850
1.980
1.770
1.770
15,811
-0.11(-5.85%)
Nov 18, 2022
1.800
2.100
1.800
1.880
29,971
+0.07(+3.87%)
Nov 17, 2022
1.980
1.980
1.800
1.810
66,980
-0.06(-3.21%)
Nov 16, 2022
2.100
2.440
1.850
1.870
206,958
-0.24(-11.37%)
Nov 15, 2022
2.230
2.325
2.100
2.110
33,048
-0.11(-4.95%)
Nov 14, 2022
2.300
2.436
2.200
2.220
28,713
-0.05(-2.20%)
Nov 11, 2022
2.300
2.450
2.200
2.270
43,327
-0.02(-0.87%)
Nov 10, 2022
2.360
2.360
2.240
2.290
26,232
+0.07(+3.15%)
Nov 09, 2022
2.391
2.398
2.160
2.220
17,855
-0.18(-7.69%)
Nov 08, 2022
2.400
2.520
2.290
2.405
105,517
+0.02(+1.05%)
Nov 07, 2022
2.580
2.580
2.200
2.380
327,745
-0.09(-3.64%)
Nov 04, 2022
2.520
2.680
2.470
2.470
23,959
+0.00(+0.00%)
Nov 03, 2022
2.895
2.895
2.470
2.470
82,010
-0.37(-13.03%)
Nov 02, 2022
2.900
3.020
2.840
2.840
26,482
-0.18(-5.96%)
Nov 01, 2022
2.890
3.025
2.890
3.020
23,408
+0.06(+2.03%)
Oct 31, 2022
2.930
3.223
2.770
2.960
21,672
-0.02(-0.67%)
Oct 28, 2022
3.000
3.000
2.950
2.980
43,670
-0.03(-1.00%)
Oct 27, 2022
3.300
3.415
2.690
3.010
176,497
-0.28(-8.51%)
Oct 26, 2022
3.470
3.480
3.270
3.290
145,578
-0.14(-4.08%)
Oct 25, 2022
3.450
3.600
3.400
3.430
42,186
-0.02(-0.58%)
Oct 24, 2022
3.680
3.725
3.380
3.450
61,155
-0.23(-6.25%)
Oct 21, 2022
3.800
3.860
3.590
3.680
1,566,636
-0.14(-3.66%)
Oct 20, 2022
4.010
4.100
3.760
3.820
26,063
+0.00(+0.00%)
Oct 19, 2022
4.040
4.250
3.790
3.820
50,301
-0.32(-7.73%)
Oct 18, 2022
4.350
4.350
4.080
4.140
41,047
-0.19(-4.39%)
Oct 17, 2022
4.250
4.430
4.190
4.330
19,247
+0.12(+2.85%)
Oct 14, 2022
4.100
4.250
4.100
4.210
18,072
+0.07(+1.69%)
Oct 13, 2022
4.070
4.400
4.070
4.140
14,943
+0.14(+3.50%)
Oct 12, 2022
3.970
4.030
3.595
4.000
11,613
-0.04(-0.99%)
Oct 11, 2022
3.869
4.200
3.869
4.040
9,617
-0.03(-0.74%)
Oct 10, 2022
4.140
4.140
3.930
4.070
13,906
-0.03(-0.73%)
Oct 07, 2022
4.300
4.345
4.100
4.100
18,901
-0.26(-5.96%)
Oct 06, 2022
4.360
4.480
4.330
4.360
13,351
-0.07(-1.58%)
Oct 05, 2022
4.655
4.685
4.400
4.430
22,174
-0.30(-6.34%)
Oct 04, 2022
4.800
4.810
4.650
4.730
27,626
+0.01(+0.21%)
Oct 03, 2022
4.520
4.760
4.510
4.720
17,758
+0.21(+4.66%)
Sep 30, 2022
4.780
4.780
4.510
4.510
24,861
-0.32(-6.63%)
Sep 29, 2022
4.910
5.008
4.650
4.830
12,780
-0.06(-1.23%)
Sep 28, 2022
5.000
5.000
4.890
4.890
10,533
+0.16(+3.38%)
Sep 27, 2022
4.730
4.845
4.643
4.730
14,240
+0.01(+0.21%)
Sep 26, 2022
4.900
5.530
4.640
4.720
101,698
-0.30(-5.98%)
Sep 23, 2022
5.310
5.310
5.000
5.020
25,804
-0.28(-5.28%)
Sep 22, 2022
5.350
5.730
5.240
5.300
15,138
-0.15(-2.75%)
Sep 21, 2022
5.440
5.880
5.400
5.450
25,589
+0.03(+0.55%)
Sep 20, 2022
5.380
5.655
5.380
5.420
50,547
+0.09(+1.69%)
Sep 19, 2022
5.590
5.650
5.310
5.330
47,154
-0.26(-4.65%)
Sep 16, 2022
6.020
6.030
5.520
5.590
110,632
-0.50(-8.21%)
Sep 15, 2022
6.180
6.649
6.090
6.090
41,218
-0.12(-1.93%)
Sep 14, 2022
6.260
6.580
6.210
6.210
51,136
-0.42(-6.33%)
Sep 13, 2022
6.510
7.019
6.120
6.630
420,856
-0.38(-5.42%)
Sep 12, 2022
7.380
7.380
6.990
7.010
30,867
-0.41(-5.53%)
Sep 09, 2022
7.420
7.510
7.239
7.420
48,528
+0.07(+0.95%)
Sep 08, 2022
7.360
7.360
6.980
7.350
29,349
+0.04(+0.55%)
Sep 07, 2022
7.390
7.480
7.050
7.310
42,293
+0.03(+0.41%)
Sep 06, 2022
7.000
7.480
6.900
7.280
132,747
+0.35(+5.05%)
Sep 02, 2022
6.050
7.280
5.800
6.930
236,486
+0.88(+14.55%)
Sep 01, 2022
4.980
6.390
4.900
6.050
102,712
+0.99(+19.57%)
Aug 31, 2022
5.690
6.135
4.900
5.060
289,065
-0.58(-10.28%)
Aug 30, 2022
5.790
5.790
5.565
5.640
6,639
-0.07(-1.23%)
Aug 29, 2022
5.810
5.900
5.650
5.710
9,866
-0.21(-3.55%)
Aug 26, 2022
5.950
6.025
5.880
5.920
49,362
+0.05(+0.85%)
Aug 25, 2022
6.000
6.050
5.870
5.870
9,104
-0.25(-4.08%)
Aug 24, 2022
5.770
6.200
5.770
6.120
34,666
+0.25(+4.26%)
Aug 23, 2022
5.910
5.985
5.710
5.870
9,360
-0.05(-0.84%)
Aug 22, 2022
6.030
6.030
5.587
5.920
9,667
-0.12(-1.99%)
Aug 19, 2022
6.140
6.210
5.930
6.040
6,250
-0.29(-4.58%)
Aug 18, 2022
6.270
6.460
5.670
6.330
17,731
+0.16(+2.59%)
Aug 17, 2022
5.650
6.455
5.600
6.170
74,867
+0.37(+6.38%)
Aug 16, 2022
5.730
5.948
5.440
5.800
17,063
+0.06(+1.05%)
Aug 15, 2022
5.540
5.750
5.540
5.740
14,060
+0.17(+3.05%)
Aug 12, 2022
5.650
5.700
5.380
5.570
972,685
+0.12(+2.20%)
Aug 11, 2022
4.860
5.580
4.860
5.450
32,235
+0.67(+14.02%)
Aug 10, 2022
4.750
4.780
4.600
4.780
12,449
+0.19(+4.14%)
Aug 09, 2022
5.430
5.970
4.500
4.590
73,127
-0.81(-15.00%)
Aug 08, 2022
5.780
5.785
5.220
5.400
54,280
-0.39(-6.74%)
Aug 05, 2022
5.550
5.950
5.410
5.790
137,954
+0.40(+7.42%)
Aug 04, 2022
4.890
5.500
4.790
5.390
33,060
+0.59(+12.29%)
Aug 03, 2022
5.000
5.060
4.600
4.800
31,378
-0.03(-0.62%)
Aug 02, 2022
4.630
4.830
4.620
4.830
24,089
+0.22(+4.77%)
Aug 01, 2022
4.760
4.785
4.570
4.610
16,681
+0.05(+1.10%)
Jul 29, 2022
4.660
4.920
4.500
4.560
43,766
-0.35(-7.13%)
Jul 28, 2022
4.960
5.100
4.610
4.910
136,536
+0.14(+2.94%)
Jul 27, 2022
4.910
5.130
4.680
4.770
31,572
-0.01(-0.21%)
Jul 26, 2022
4.860
4.980
4.650
4.780
26,675
-0.04(-0.83%)
Jul 25, 2022
4.890
4.930
4.690
4.820
23,464
+0.00(+0.00%)
Jul 22, 2022
5.200
5.200
4.770
4.820
10,023
-0.42(-8.02%)
Jul 21, 2022
5.300
5.305
5.190
5.240
23,529
-0.03(-0.57%)
Jul 20, 2022
5.020
5.440
5.000
5.270
67,342
+0.24(+4.77%)
Jul 19, 2022
4.920
5.150
4.570
5.030
59,666
+0.11(+2.24%)
Jul 18, 2022
4.830
5.010
4.641
4.920
46,454
+0.22(+4.68%)
Jul 15, 2022
4.650
4.750
4.500
4.700
98,230
-0.31(-6.19%)
Jul 14, 2022
5.000
5.370
4.510
5.010
65,284
-0.07(-1.38%)
Jul 13, 2022
5.250
5.250
4.979
5.080
62,527
+0.13(+2.63%)
Jul 12, 2022
4.930
5.080
4.650
4.950
94,645
+0.01(+0.20%)
Jul 11, 2022
5.050
5.155
4.910
4.940
96,807
-0.12(-2.37%)
Jul 08, 2022
4.910
5.215
4.693
5.060
134,720
+0.39(+8.35%)
Jul 07, 2022
4.320
4.781
4.255
4.670
160,718
+0.42(+9.88%)
Jul 06, 2022
4.200
4.490
4.140
4.250
114,908
+0.11(+2.66%)
Jul 05, 2022
4.020
4.520
3.940
4.140
572,649
+0.00(+0.00%)
Jul 01, 2022
4.100
4.350
4.100
4.140
32,193
+0.05(+1.22%)
Jun 30, 2022
3.880
4.430
3.880
4.090
50,460
+0.21(+5.41%)
Jun 29, 2022
4.210
4.210
3.880
3.880
107,366
-0.33(-7.84%)
Jun 28, 2022
4.330
4.480
3.970
4.210
47,309
-0.17(-3.88%)
Jun 27, 2022
4.650
4.650
4.050
4.380
161,836
-0.32(-6.81%)
Jun 24, 2022
4.720
5.060
3.800
4.700
3,165,432
+0.11(+2.40%)
Jun 23, 2022
4.300
4.600
4.200
4.590
142,980
+0.34(+8.00%)
Jun 22, 2022
3.810
4.330
3.810
4.250
119,553
+0.37(+9.54%)
Jun 21, 2022
4.050
4.230
3.760
3.880
138,119
-0.19(-4.67%)
Jun 17, 2022
4.200
4.490
4.060
4.070
124,305
-0.10(-2.40%)
Jun 16, 2022
4.710
4.710
4.050
4.170
97,441
-0.47(-10.13%)
Jun 15, 2022
4.750
4.830
4.420
4.640
57,894
-0.06(-1.28%)
Jun 14, 2022
4.860
5.090
4.650
4.700
111,843
-0.16(-3.29%)
Jun 13, 2022
4.420
4.885
4.187
4.860
172,054
+0.24(+5.19%)
Jun 10, 2022
5.310
5.315
4.245
4.620
97,838
-0.86(-15.69%)
Jun 09, 2022
5.030
5.610
4.910
5.480
171,563
+0.47(+9.38%)
Jun 08, 2022
4.820
5.225
4.810
5.010
90,772
+0.04(+0.80%)
Jun 07, 2022
4.020
5.080
4.020
4.970
194,942
+0.87(+21.22%)
Jun 06, 2022
4.290
4.290
3.970
4.100
128,064
-0.17(-3.98%)
Jun 03, 2022
3.770
4.310
3.720
4.270
102,397
+0.48(+12.66%)
Jun 02, 2022
3.500
3.840
3.445
3.790
85,832
+0.36(+10.50%)
Jun 01, 2022
3.860
3.860
3.420
3.430
131,576
-0.36(-9.50%)
May 31, 2022
4.000
4.075
3.745
3.790
76,180
-0.16(-4.05%)
May 27, 2022
3.920
3.960
3.731
3.950
39,745
+0.03(+0.77%)
May 26, 2022
4.130
4.255
3.780
3.920
74,908
-0.26(-6.22%)
May 25, 2022
4.060
4.295
4.060
4.180
35,942
+0.05(+1.21%)
May 24, 2022
4.130
4.190
3.917
4.130
49,186
-0.05(-1.20%)
May 23, 2022
4.630
4.630
4.100
4.180
40,973
-0.32(-7.11%)
May 20, 2022
4.500
4.690
4.175
4.500
89,001
+0.01(+0.22%)
May 19, 2022
3.920
4.570
3.920
4.490
99,140
+0.53(+13.38%)
May 18, 2022
4.650
4.650
3.810
3.960
319,466
-0.90(-18.52%)
May 17, 2022
4.570
4.965
4.570
4.860
71,114
+0.31(+6.81%)
May 16, 2022
4.680
4.920
4.490
4.550
88,604
-0.19(-4.01%)
May 13, 2022
5.540
5.869
4.680
4.740
197,530
-0.74(-13.50%)
May 12, 2022
5.540
6.110
5.283
5.480
109,764
-0.09(-1.62%)
May 11, 2022
6.080
6.080
5.330
5.570
144,904
-0.41(-6.86%)
May 10, 2022
5.300
6.140
5.030
5.980
191,396
+0.59(+10.95%)
May 09, 2022
5.060
5.550
4.880
5.390
121,029
+0.14(+2.67%)
May 06, 2022
5.370
5.370
5.110
5.250
64,603
-0.15(-2.78%)
May 05, 2022
5.170
5.420
5.100
5.400
87,728
+0.07(+1.31%)
May 04, 2022
5.020
5.440
4.741
5.330
211,494
+0.29(+5.75%)
May 03, 2022
4.430
5.180
4.130
5.040
270,439
+0.69(+15.86%)
May 02, 2022
4.410
4.655
4.120
4.350
145,375
-0.10(-2.25%)
Apr 29, 2022
4.970
5.260
4.385
4.450
209,674
-0.66(-12.92%)
Apr 28, 2022
4.050
5.370
4.030
5.110
695,777
+1.07(+26.49%)
Apr 27, 2022
4.060
4.240
3.890
4.040
159,389
-0.04(-0.98%)
Apr 26, 2022
4.110
4.460
3.928
4.080
298,906
-0.09(-2.16%)
Apr 25, 2022
4.320
4.460
4.110
4.170
121,128
-0.20(-4.58%)
Apr 22, 2022
4.200
4.520
4.120
4.370
108,939
+0.17(+4.05%)
Apr 21, 2022
4.310
4.420
4.110
4.200
119,003
-0.09(-2.10%)
Apr 20, 2022
4.190
4.400
4.075
4.290
213,262
+0.14(+3.37%)
Apr 19, 2022
4.140
4.465
4.101
4.150
145,217
-0.04(-0.95%)
Apr 18, 2022
4.660
4.720
4.100
4.190
168,243
-0.40(-8.71%)
Apr 14, 2022
4.340
4.780
4.170
4.590
178,906
+0.22(+5.03%)
Apr 13, 2022
4.380
4.390
4.070
4.370
184,760
-0.02(-0.46%)
Apr 12, 2022
4.910
4.930
4.280
4.390
353,462
-0.59(-11.85%)
Apr 11, 2022
5.520
5.665
4.816
4.980
470,786
-0.90(-15.31%)
Apr 08, 2022
5.420
6.080
4.600
5.880
1,286,967
+0.04(+0.68%)
Apr 07, 2022
5.060
7.550
4.950
5.840
12,043,181
+1.11(+23.47%)
Apr 06, 2022
4.720
4.820
4.395
4.730
70,535
+0.01(+0.21%)
Apr 05, 2022
4.690
4.760
4.185
4.720
105,829
+0.01(+0.21%)
Apr 04, 2022
4.540
4.859
4.310
4.710
82,975
+0.21(+4.67%)
Apr 01, 2022
4.380
4.820
4.080
4.500
75,408
+0.10(+2.27%)
Mar 31, 2022
4.150
4.430
4.081
4.400
59,154
+0.27(+6.54%)
Mar 30, 2022
4.250
4.379
4.060
4.130
54,717
-0.12(-2.82%)
Mar 29, 2022
3.980
4.300
3.950
4.250
75,296
+0.36(+9.25%)
Mar 28, 2022
3.960
3.960
3.730
3.890
41,564
-0.01(-0.26%)
Mar 25, 2022
3.750
3.935
3.540
3.900
57,697
+0.19(+5.12%)
Mar 24, 2022
3.950
3.950
3.510
3.710
88,189
-0.17(-4.38%)
Mar 23, 2022
4.210
4.350
3.830
3.880
103,595
-0.40(-9.35%)
Mar 22, 2022
4.340
4.420
4.165
4.280
49,394
+0.02(+0.47%)
Mar 21, 2022
4.930
4.930
4.238
4.260
49,168
-0.67(-13.59%)
Mar 18, 2022
4.670
4.955
4.620
4.930
224,256
+0.31(+6.71%)
Mar 17, 2022
4.420
4.849
4.290
4.620
33,802
+0.16(+3.59%)
Mar 16, 2022
4.640
4.760
4.320
4.460
52,955
-0.13(-2.83%)
Mar 15, 2022
4.660
4.820
4.520
4.590
46,869
+0.01(+0.22%)
Mar 14, 2022
5.210
5.210
4.520
4.580
49,562
-0.52(-10.20%)
Mar 11, 2022
5.470
5.470
4.570
5.100
111,231
-0.39(-7.10%)
Mar 10, 2022
5.650
5.770
5.150
5.490
54,009
-0.31(-5.34%)
Mar 09, 2022
5.390
5.860
5.200
5.800
58,933
+0.59(+11.32%)
Mar 08, 2022
5.200
5.560
4.850
5.210
55,769
+0.27(+5.47%)
Mar 07, 2022
5.220
5.290
4.840
4.940
55,828
-0.19(-3.70%)
Mar 04, 2022
5.250
5.500
5.040
5.130
55,780
-0.23(-4.29%)
Mar 03, 2022
5.970
6.030
5.240
5.360
114,167
-0.55(-9.31%)
Mar 02, 2022
5.750
6.235
5.670
5.910
94,452
-0.11(-1.83%)
Mar 01, 2022
7.120
7.300
6.000
6.020
105,540
-1.14(-15.92%)
Feb 28, 2022
7.310
7.810
7.010
7.160
68,683
-0.30(-4.02%)
Feb 25, 2022
7.990
8.150
7.015
7.460
68,638
-0.48(-6.05%)
Feb 24, 2022
7.300
7.985
7.300
7.940
49,023
+0.56(+7.59%)
Feb 23, 2022
7.370
7.581
7.160
7.380
90,115
+0.06(+0.82%)
Feb 22, 2022
6.830
7.565
6.630
7.320
105,468
+0.39(+5.63%)
Feb 18, 2022
6.930
0
+0.11(+1.61%)
Feb 17, 2022
7.260
7.311
6.660
6.820
47,842
-0.51(-6.96%)
Feb 16, 2022
7.380
7.630
7.250
7.330
35,007
-0.16(-2.14%)
Feb 15, 2022
6.990
7.670
6.990
7.490
54,384
+0.71(+10.47%)
Feb 14, 2022
6.810
6.950
6.530
6.780
32,698
-0.05(-0.73%)
Feb 11, 2022
7.000
7.080
6.550
6.830
42,323
-0.22(-3.12%)
Feb 10, 2022
7.300
7.590
7.000
7.050
51,100
-0.32(-4.34%)
Feb 09, 2022
7.020
7.590
7.000
7.370
33,850
+0.34(+4.84%)
Feb 08, 2022
7.250
7.250
6.770
7.030
40,083
-0.30(-4.09%)
Feb 07, 2022
6.870
7.470
6.800
7.330
43,918
+0.41(+5.92%)
Feb 04, 2022
7.030
7.070
6.630
6.920
39,566
-0.16(-2.26%)
Feb 03, 2022
7.560
7.000
7.080
54,818
-0.65(-8.41%)
Feb 02, 2022
8.410
8.410
7.576
7.730
65,434
-0.78(-9.17%)
Feb 01, 2022
9.130
9.250
8.170
8.510
56,518
-0.09(-1.05%)
Jan 28, 2022
8.430
8.800
7.910
8.600
68,164
+0.18(+2.14%)
Jan 27, 2022
8.040
8.560
8.020
8.420
113,725
+0.39(+4.86%)
Jan 26, 2022
8.440
8.575
7.850
8.030
52,265
-0.40(-4.74%)
Jan 25, 2022
7.710
8.600
7.490
8.430
49,610
+0.53(+6.71%)
Jan 24, 2022
7.340
8.150
7.190
7.900
428,385
+0.44(+5.90%)
Jan 21, 2022
7.390
7.510
6.840
7.460
113,531
-0.08(-1.06%)
Jan 20, 2022
8.230
8.277
7.500
7.540
36,048
-0.69(-8.38%)
Jan 19, 2022
8.160
8.960
8.160
8.230
29,117
-0.02(-0.24%)
Jan 18, 2022
8.880
9.050
8.100
8.250
153,348
-0.67(-7.51%)
Jan 14, 2022
8.920
0
+0.13(+1.48%)
Jan 13, 2022
8.960
9.150
8.750
8.790
26,867
-0.20(-2.22%)
Jan 12, 2022
9.610
9.610
8.635
8.990
66,792
-0.66(-6.84%)
Jan 11, 2022
9.950
10.50
9.470
9.650
39,949
-0.38(-3.79%)
Jan 10, 2022
11.00
11.00
9.820
10.03
49,526
-1.05(-9.48%)
Jan 07, 2022
11.45
11.68
11.00
11.08
22,041
-0.47(-4.07%)
Jan 06, 2022
11.70
11.75
11.50
11.55
52,994
-0.29(-2.45%)
Jan 05, 2022
11.91
12.16
11.64
11.84
48,600
-0.16(-1.33%)
Jan 04, 2022
12.26
12.26
11.96
12.00
72,418
-0.22(-1.80%)
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.