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
Idera Pharmaceuticals
(NQ:
IDRA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 17, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
3.670
3.670
3.670
224,265
-0.27(-6.85%)
Dec 30, 2020
3.810
4.156
3.810
3.940
224,265
+0.14(+3.68%)
Dec 29, 2020
4.080
4.150
3.760
3.800
402,158
-0.30(-7.32%)
Dec 28, 2020
4.380
4.400
4.050
4.100
204,015
-0.16(-3.76%)
Dec 24, 2020
4.360
4.400
4.210
4.260
81,300
-0.09(-2.07%)
Dec 23, 2020
4.280
4.480
4.180
4.350
137,318
+0.07(+1.64%)
Dec 22, 2020
4.410
4.670
4.140
4.280
327,060
-0.11(-2.51%)
Dec 21, 2020
4.300
4.440
4.050
4.390
389,440
+0.14(+3.29%)
Dec 18, 2020
4.540
4.670
4.220
4.250
432,100
-0.44(-9.38%)
Dec 17, 2020
4.560
4.970
4.545
4.690
418,628
+0.04(+0.86%)
Dec 16, 2020
4.390
5.500
4.380
4.650
867,995
+0.40(+9.41%)
Dec 15, 2020
4.180
4.280
3.830
4.250
488,217
+0.06(+1.43%)
Dec 14, 2020
4.460
4.560
3.950
4.190
508,398
-0.25(-5.63%)
Dec 11, 2020
4.410
4.680
4.350
4.440
239,200
+0.04(+0.91%)
Dec 10, 2020
4.690
4.740
4.150
4.400
555,709
-0.29(-6.18%)
Dec 09, 2020
5.020
5.075
4.620
4.690
485,090
-0.35(-6.94%)
Dec 08, 2020
4.780
5.180
4.710
5.040
458,114
+0.25(+5.22%)
Dec 07, 2020
4.980
5.000
4.710
4.790
339,878
-0.08(-1.64%)
Dec 04, 2020
4.990
5.041
4.620
4.870
331,600
-0.14(-2.79%)
Dec 03, 2020
5.040
5.370
4.910
5.010
844,805
-0.17(-3.28%)
Dec 02, 2020
4.350
5.290
4.200
5.180
1,910,020
+0.80(+18.26%)
Dec 01, 2020
4.180
4.430
4.110
4.380
453,495
+0.25(+6.05%)
Nov 30, 2020
4.290
4.460
3.950
4.130
274,603
-0.16(-3.73%)
Nov 27, 2020
4.050
4.470
4.000
4.290
249,500
+0.28(+6.98%)
Nov 25, 2020
3.940
4.110
3.840
4.010
254,100
+0.11(+2.82%)
Nov 24, 2020
4.220
4.280
3.780
3.900
715,435
-0.32(-7.58%)
Nov 23, 2020
4.450
4.780
4.000
4.220
841,037
-0.04(-0.94%)
Nov 20, 2020
3.590
4.900
3.590
4.260
1,854,300
+0.67(+18.66%)
Nov 19, 2020
3.430
3.700
3.360
3.590
458,775
+0.26(+7.81%)
Nov 18, 2020
3.050
3.430
3.010
3.330
471,782
+0.34(+11.37%)
Nov 17, 2020
2.760
3.040
2.760
2.990
246,234
+0.23(+8.33%)
Nov 16, 2020
2.790
2.874
2.630
2.760
219,961
-0.08(-2.82%)
Nov 13, 2020
2.840
2.845
2.730
2.840
215,700
+0.00(+0.00%)
Nov 12, 2020
2.870
2.915
2.740
2.840
103,012
-0.02(-0.70%)
Nov 11, 2020
2.890
2.920
2.800
2.860
66,326
-0.02(-0.69%)
Nov 10, 2020
3.040
3.040
2.670
2.880
211,024
+0.01(+0.35%)
Nov 09, 2020
3.320
3.320
2.840
2.870
356,396
-0.29(-9.18%)
Nov 06, 2020
3.320
3.360
3.120
3.160
252,500
-0.13(-3.95%)
Nov 05, 2020
3.270
3.390
3.190
3.290
317,529
+0.11(+3.46%)
Nov 04, 2020
3.000
3.470
3.000
3.180
759,456
+0.18(+6.00%)
Nov 03, 2020
2.950
3.140
2.900
3.000
531,198
+0.08(+2.74%)
Nov 02, 2020
2.840
2.970
2.720
2.920
238,967
+0.17(+6.18%)
Oct 30, 2020
2.870
2.900
2.510
2.750
336,200
-0.18(-6.14%)
Oct 29, 2020
2.810
3.140
2.685
2.930
739,370
+0.24(+8.92%)
Oct 28, 2020
2.500
2.750
2.430
2.690
277,720
+0.13(+5.08%)
Oct 27, 2020
2.330
2.600
2.330
2.560
512,689
+0.21(+8.94%)
Oct 26, 2020
2.270
2.390
2.160
2.350
233,428
+0.08(+3.52%)
Oct 23, 2020
2.140
2.280
2.130
2.270
82,000
+0.14(+6.57%)
Oct 22, 2020
2.100
2.170
2.100
2.130
68,349
+0.04(+1.91%)
Oct 21, 2020
2.120
2.172
2.035
2.090
166,014
-0.03(-1.42%)
Oct 20, 2020
2.200
2.300
2.110
2.120
191,010
-0.07(-3.20%)
Oct 19, 2020
2.250
2.270
2.150
2.190
85,368
-0.07(-3.10%)
Oct 16, 2020
2.180
2.310
2.155
2.260
92,700
+0.09(+4.15%)
Oct 15, 2020
2.230
2.240
2.130
2.170
69,221
-0.06(-2.69%)
Oct 14, 2020
2.300
2.320
2.210
2.230
160,075
-0.09(-3.88%)
Oct 13, 2020
2.330
2.330
2.210
2.320
77,229
-0.01(-0.43%)
Oct 12, 2020
2.380
2.400
2.300
2.330
79,075
-0.03(-1.27%)
Oct 09, 2020
2.270
2.420
2.250
2.360
154,500
+0.10(+4.66%)
Oct 08, 2020
2.260
2.280
2.200
2.255
101,170
+0.02(+1.12%)
Oct 07, 2020
2.240
2.290
2.200
2.230
80,675
+0.02(+0.90%)
Oct 06, 2020
2.320
2.330
2.210
2.210
65,372
+0.00(+0.00%)
Oct 05, 2020
2.250
2.360
2.210
2.210
110,112
-0.08(-3.49%)
Oct 02, 2020
2.220
2.330
2.110
2.290
124,700
+0.04(+1.78%)
Oct 01, 2020
2.170
2.250
2.100
2.250
92,407
+0.11(+5.14%)
Sep 30, 2020
2.220
2.220
2.110
2.140
94,565
-0.08(-3.60%)
Sep 29, 2020
2.340
2.340
2.200
2.220
51,337
-0.12(-5.13%)
Sep 28, 2020
2.350
2.390
2.250
2.340
169,084
+0.06(+2.63%)
Sep 25, 2020
2.070
2.340
2.070
2.280
123,100
+0.24(+11.76%)
Sep 24, 2020
2.190
2.190
2.010
2.040
210,666
-0.20(-8.93%)
Sep 23, 2020
2.440
2.540
2.200
2.240
129,552
-0.24(-9.68%)
Sep 22, 2020
2.550
2.550
2.220
2.480
268,313
-0.08(-3.13%)
Sep 21, 2020
2.680
2.680
2.430
2.560
300,884
-0.12(-4.48%)
Sep 18, 2020
2.600
2.750
2.470
2.680
388,000
+0.07(+2.68%)
Sep 17, 2020
2.470
2.700
2.450
2.610
264,683
+0.14(+5.67%)
Sep 16, 2020
2.390
2.500
2.330
2.470
318,604
+0.15(+6.47%)
Sep 15, 2020
2.110
2.390
2.070
2.320
535,071
+0.31(+15.42%)
Sep 14, 2020
1.960
2.370
1.950
2.010
1,307,388
+0.09(+4.69%)
Sep 11, 2020
1.960
1.990
1.920
1.920
63,800
-0.04(-2.04%)
Sep 10, 2020
1.990
1.990
1.930
1.960
45,015
-0.01(-0.51%)
Sep 09, 2020
1.960
2.050
1.960
1.970
80,236
+0.03(+1.55%)
Sep 08, 2020
1.970
2.000
1.900
1.940
62,063
-0.02(-1.02%)
Sep 04, 2020
2.060
2.090
1.950
1.960
149,900
-0.13(-6.22%)
Sep 03, 2020
2.060
2.110
1.950
2.090
133,909
-0.01(-0.48%)
Sep 02, 2020
2.070
2.130
2.040
2.100
106,413
+0.05(+2.44%)
Sep 01, 2020
2.070
2.130
2.001
2.050
136,034
-0.03(-1.44%)
Aug 31, 2020
2.120
2.124
1.920
2.080
288,831
-0.04(-1.89%)
Aug 28, 2020
2.020
2.120
1.980
2.120
101,200
+0.19(+9.56%)
Aug 27, 2020
2.150
2.170
1.930
1.935
217,521
-0.21(-10.00%)
Aug 26, 2020
2.250
2.390
2.135
2.150
379,575
-0.10(-4.44%)
Aug 25, 2020
2.050
2.500
2.020
2.250
1,056,577
+0.23(+11.39%)
Aug 24, 2020
1.930
2.120
1.920
2.020
311,385
+0.09(+4.66%)
Aug 21, 2020
1.810
1.950
1.810
1.930
239,600
+0.12(+6.63%)
Aug 20, 2020
1.910
1.910
1.800
1.810
170,169
-0.10(-5.24%)
Aug 19, 2020
1.950
1.972
1.871
1.910
72,343
-0.03(-1.55%)
Aug 18, 2020
2.000
2.030
1.910
1.940
149,230
-0.05(-2.51%)
Aug 17, 2020
1.990
2.060
1.960
1.990
86,723
-0.01(-0.50%)
Aug 14, 2020
1.930
2.030
1.880
2.000
131,300
+0.07(+3.63%)
Aug 13, 2020
2.060
2.110
1.850
1.930
356,264
-0.13(-6.31%)
Aug 12, 2020
2.190
2.220
2.040
2.060
127,608
-0.11(-5.07%)
Aug 11, 2020
2.210
2.270
2.150
2.170
124,505
-0.05(-2.25%)
Aug 10, 2020
2.100
2.270
2.090
2.220
171,403
+0.13(+6.22%)
Aug 07, 2020
2.010
2.150
1.990
2.090
145,100
+0.07(+3.47%)
Aug 06, 2020
2.130
2.130
2.000
2.020
158,012
-0.11(-5.16%)
Aug 05, 2020
2.030
2.150
1.900
2.130
302,115
+0.09(+4.41%)
Aug 04, 2020
2.130
2.140
2.000
2.040
176,326
-0.09(-4.23%)
Aug 03, 2020
1.990
2.150
1.980
2.130
147,892
+0.14(+7.04%)
Jul 31, 2020
2.000
2.000
1.930
1.990
140,800
+0.00(+0.00%)
Jul 30, 2020
1.950
2.030
1.910
1.990
98,696
+0.02(+1.02%)
Jul 29, 2020
2.110
2.170
1.920
1.970
462,215
-0.11(-5.29%)
Jul 28, 2020
2.260
2.320
2.060
2.080
206,033
-0.19(-8.37%)
Jul 27, 2020
2.450
2.450
2.250
2.270
208,240
-0.15(-6.20%)
Jul 24, 2020
2.280
2.460
2.270
2.420
178,600
+0.12(+5.22%)
Jul 23, 2020
2.530
2.570
2.230
2.300
417,387
-0.25(-9.80%)
Jul 22, 2020
2.490
2.550
2.380
2.550
285,549
+0.07(+2.82%)
Jul 21, 2020
2.580
2.590
2.250
2.480
936,303
-0.16(-6.06%)
Jul 20, 2020
2.500
2.950
2.450
2.640
4,114,806
+0.42(+18.92%)
Jul 17, 2020
2.050
2.240
1.920
2.220
1,935,500
+0.19(+9.36%)
Jul 16, 2020
1.850
2.070
1.830
2.030
640,567
+0.24(+13.41%)
Jul 15, 2020
1.860
1.860
1.760
1.790
178,800
+0.06(+3.47%)
Jul 14, 2020
1.750
1.750
1.706
1.730
70,646
+0.00(+0.00%)
Jul 13, 2020
1.740
1.840
1.710
1.730
162,002
+0.01(+0.58%)
Jul 10, 2020
1.750
1.770
1.710
1.720
132,500
-0.03(-1.71%)
Jul 09, 2020
1.660
1.800
1.660
1.750
118,968
+0.04(+2.34%)
Jul 08, 2020
1.760
1.810
1.500
1.710
592,921
-0.04(-2.29%)
Jul 07, 2020
1.760
1.800
1.750
1.750
143,333
-0.02(-1.13%)
Jul 06, 2020
1.850
1.850
1.750
1.770
149,304
-0.06(-3.28%)
Jul 02, 2020
1.810
1.850
1.760
1.830
103,300
+0.04(+2.23%)
Jul 01, 2020
1.800
1.810
1.740
1.790
216,261
+0.00(+0.00%)
Jun 30, 2020
1.790
1.850
1.780
1.790
71,074
+0.00(+0.00%)
Jun 29, 2020
1.850
1.850
1.770
1.790
132,871
-0.04(-2.19%)
Jun 26, 2020
1.860
1.860
1.800
1.830
132,600
-0.02(-1.08%)
Jun 25, 2020
1.900
1.930
1.820
1.850
215,786
-0.04(-2.12%)
Jun 24, 2020
1.840
1.940
1.840
1.890
122,013
+0.03(+1.61%)
Jun 23, 2020
1.960
1.960
1.810
1.860
358,749
-0.07(-3.63%)
Jun 22, 2020
1.890
1.960
1.880
1.930
141,879
+0.03(+1.58%)
Jun 19, 2020
1.870
1.934
1.820
1.900
72,800
+0.03(+1.60%)
Jun 18, 2020
1.980
1.980
1.870
1.870
109,500
+0.01(+0.54%)
Jun 17, 2020
1.940
2.000
1.850
1.860
152,848
-0.11(-5.58%)
Jun 16, 2020
1.960
2.010
1.860
1.970
229,319
+0.05(+2.60%)
Jun 15, 2020
1.880
1.940
1.770
1.920
186,419
+0.01(+0.52%)
Jun 12, 2020
1.950
1.980
1.850
1.910
122,400
+0.01(+0.53%)
Jun 11, 2020
2.050
2.050
1.860
1.900
399,015
-0.15(-7.32%)
Jun 10, 2020
2.060
2.100
2.040
2.050
150,996
+0.00(+0.00%)
Jun 09, 2020
1.970
2.080
1.960
2.050
258,434
+0.09(+4.59%)
Jun 08, 2020
1.990
2.020
1.960
1.960
175,179
+0.01(+0.51%)
Jun 05, 2020
1.980
2.040
1.920
1.950
169,600
+0.04(+2.09%)
Jun 04, 2020
2.010
2.020
1.860
1.910
327,144
-0.09(-4.50%)
Jun 03, 2020
2.130
2.130
1.980
2.000
553,409
-0.12(-5.66%)
Jun 02, 2020
2.050
2.550
1.960
2.120
3,833,737
+0.31(+17.13%)
Jun 01, 2020
1.730
1.850
1.730
1.810
175,520
+0.08(+4.62%)
May 29, 2020
1.740
1.780
1.730
1.730
78,600
-0.01(-0.57%)
May 28, 2020
1.800
1.800
1.730
1.740
82,513
-0.06(-3.33%)
May 27, 2020
1.830
1.890
1.750
1.800
147,233
-0.02(-1.10%)
May 26, 2020
1.830
2.000
1.810
1.820
233,450
+0.03(+1.68%)
May 22, 2020
1.800
1.815
1.740
1.790
79,900
+0.01(+0.56%)
May 21, 2020
1.800
1.830
1.730
1.780
78,178
-0.02(-1.11%)
May 20, 2020
1.750
1.810
1.740
1.800
63,869
+0.05(+2.86%)
May 19, 2020
1.820
1.860
1.710
1.750
233,910
-0.06(-3.31%)
May 18, 2020
1.880
1.880
1.790
1.810
178,067
-0.02(-1.09%)
May 15, 2020
1.750
1.850
1.750
1.830
90,400
+0.01(+0.55%)
May 14, 2020
1.850
1.850
1.750
1.820
97,907
-0.03(-1.62%)
May 13, 2020
1.970
1.971
1.760
1.850
158,268
-0.12(-6.09%)
May 12, 2020
1.990
2.040
1.920
1.970
130,121
+0.02(+1.03%)
May 11, 2020
1.890
2.020
1.860
1.950
206,902
+0.06(+3.17%)
May 08, 2020
1.840
1.950
1.790
1.890
130,900
+0.05(+2.72%)
May 07, 2020
1.860
1.870
1.790
1.840
68,265
-0.01(-0.54%)
May 06, 2020
1.840
1.890
1.820
1.850
44,983
+0.00(+0.00%)
May 05, 2020
1.790
1.900
1.710
1.850
54,943
+0.03(+1.65%)
May 04, 2020
1.750
1.850
1.730
1.820
95,266
-0.01(-0.55%)
May 01, 2020
1.900
1.910
1.750
1.830
208,900
-0.11(-5.67%)
Apr 30, 2020
2.000
2.000
1.900
1.940
123,557
-0.06(-3.00%)
Apr 29, 2020
1.970
2.050
1.920
2.000
156,736
+0.10(+5.26%)
Apr 28, 2020
2.050
2.050
1.890
1.900
219,698
-0.14(-6.86%)
Apr 27, 2020
2.000
2.050
2.000
2.040
303,796
+0.00(+0.00%)
Apr 24, 2020
2.050
2.097
2.000
2.040
170,600
+0.01(+0.49%)
Apr 23, 2020
2.120
2.130
1.980
2.030
255,809
-0.04(-1.93%)
Apr 22, 2020
1.980
2.120
1.960
2.070
271,839
+0.17(+8.95%)
Apr 21, 2020
1.980
2.110
1.900
1.900
354,330
-0.17(-8.21%)
Apr 20, 2020
1.750
2.190
1.750
2.070
564,299
+0.27(+15.00%)
Apr 17, 2020
1.880
1.890
1.770
1.800
169,900
-0.01(-0.55%)
Apr 16, 2020
1.700
1.880
1.670
1.810
311,131
+0.08(+4.62%)
Apr 15, 2020
1.720
1.820
1.580
1.730
315,987
-0.02(-1.14%)
Apr 14, 2020
1.720
1.750
1.680
1.750
249,093
+0.11(+6.71%)
Apr 13, 2020
1.600
1.670
1.570
1.640
633,307
+0.21(+14.69%)
Apr 09, 2020
1.500
1.510
1.390
1.430
148,300
-0.03(-2.05%)
Apr 08, 2020
1.700
1.710
1.380
1.460
997,964
+0.22(+17.74%)
Apr 07, 2020
1.320
1.370
1.220
1.240
195,919
-0.02(-1.59%)
Apr 06, 2020
1.260
1.310
1.230
1.260
53,401
+0.03(+2.44%)
Apr 03, 2020
1.250
1.290
1.180
1.230
49,800
-0.02(-1.60%)
Apr 02, 2020
1.300
1.320
1.250
1.250
52,254
-0.03(-2.34%)
Apr 01, 2020
1.250
1.320
1.250
1.280
51,085
-0.04(-3.03%)
Mar 31, 2020
1.440
1.440
1.210
1.320
257,478
-0.10(-7.04%)
Mar 30, 2020
1.470
1.470
1.360
1.420
43,884
+0.01(+0.71%)
Mar 27, 2020
1.370
1.450
1.250
1.410
86,700
+0.02(+1.44%)
Mar 26, 2020
1.290
1.450
1.250
1.390
230,944
+0.12(+9.45%)
Mar 25, 2020
1.250
1.300
1.220
1.270
131,102
+0.06(+4.96%)
Mar 24, 2020
1.270
1.290
1.200
1.210
244,373
-0.05(-3.97%)
Mar 23, 2020
1.230
1.290
1.160
1.260
103,908
+0.03(+2.44%)
Mar 20, 2020
1.220
1.300
1.200
1.230
98,400
+0.02(+1.65%)
Mar 19, 2020
1.170
1.290
1.170
1.210
96,052
+0.08(+7.08%)
Mar 18, 2020
1.200
1.200
1.050
1.130
69,143
-0.07(-5.83%)
Mar 17, 2020
1.070
1.240
1.070
1.200
107,667
+0.13(+12.15%)
Mar 16, 2020
0.8130
1.150
0.8130
1.070
135,935
-0.11(-9.32%)
Mar 13, 2020
1.250
1.250
0.8900
1.180
358,200
+0.12(+11.32%)
Mar 12, 2020
1.300
1.300
1.030
1.060
309,782
-0.32(-23.19%)
Mar 11, 2020
1.500
1.500
1.350
1.380
279,441
-0.14(-9.21%)
Mar 10, 2020
1.610
1.690
1.410
1.520
146,549
+0.13(+9.35%)
Mar 09, 2020
1.610
1.610
1.380
1.390
255,637
-0.17(-10.90%)
Mar 06, 2020
1.600
1.610
1.550
1.560
131,200
-0.06(-3.70%)
Mar 05, 2020
1.630
1.640
1.580
1.620
131,720
+0.02(+1.25%)
Mar 04, 2020
1.630
1.650
1.580
1.600
69,706
+0.01(+0.63%)
Mar 03, 2020
1.690
1.690
1.590
1.590
122,766
-0.10(-5.92%)
Mar 02, 2020
1.640
1.760
1.560
1.690
243,569
+0.10(+6.29%)
Feb 28, 2020
1.500
1.590
1.480
1.590
180,800
+0.05(+3.25%)
Feb 27, 2020
1.520
1.570
1.484
1.540
265,903
-0.01(-0.65%)
Feb 26, 2020
1.600
1.630
1.530
1.550
139,881
-0.04(-2.52%)
Feb 25, 2020
1.610
1.650
1.550
1.590
158,808
-0.03(-1.85%)
Feb 24, 2020
1.640
1.654
1.560
1.620
214,913
-0.06(-3.57%)
Feb 21, 2020
1.640
1.720
1.640
1.680
182,600
+0.03(+1.82%)
Feb 20, 2020
1.630
1.700
1.630
1.650
165,006
+0.02(+1.23%)
Feb 19, 2020
1.660
1.700
1.590
1.630
319,067
-0.09(-5.23%)
Feb 18, 2020
1.600
1.740
1.590
1.720
224,210
+0.13(+8.18%)
Feb 14, 2020
1.570
1.650
1.520
1.590
179,300
+0.04(+2.58%)
Feb 13, 2020
1.580
1.600
1.460
1.550
454,451
-0.04(-2.52%)
Feb 12, 2020
1.600
1.650
1.590
1.590
127,293
-0.01(-0.63%)
Feb 11, 2020
1.630
1.680
1.573
1.600
178,805
+0.01(+0.63%)
Feb 10, 2020
1.650
1.650
1.560
1.590
201,830
-0.04(-2.45%)
Feb 07, 2020
1.680
1.680
1.600
1.630
155,200
-0.04(-2.40%)
Feb 06, 2020
1.690
1.692
1.630
1.670
104,942
-0.01(-0.60%)
Feb 05, 2020
1.660
1.730
1.625
1.680
128,039
+0.05(+3.07%)
Feb 04, 2020
1.620
1.650
1.570
1.630
150,839
+0.03(+1.87%)
Feb 03, 2020
1.670
1.690
1.580
1.600
202,147
-0.06(-3.61%)
Jan 31, 2020
1.710
1.753
1.640
1.660
146,300
-0.06(-3.49%)
Jan 30, 2020
1.730
1.800
1.700
1.720
89,695
-0.05(-2.82%)
Jan 29, 2020
1.720
1.880
1.720
1.770
88,627
+0.02(+1.14%)
Jan 28, 2020
1.780
1.780
1.710
1.750
136,013
-0.02(-1.13%)
Jan 27, 2020
1.850
1.850
1.760
1.770
128,054
-0.10(-5.35%)
Jan 24, 2020
1.920
1.940
1.860
1.870
100,900
-0.03(-1.58%)
Jan 23, 2020
1.900
1.980
1.830
1.900
128,150
-0.04(-2.06%)
Jan 22, 2020
1.920
1.940
1.840
1.940
229,335
+0.03(+1.57%)
Jan 21, 2020
2.170
2.192
1.870
1.910
568,186
-0.24(-11.16%)
Jan 17, 2020
1.990
2.240
1.990
2.150
709,700
+0.19(+9.69%)
Jan 16, 2020
1.910
1.980
1.890
1.960
311,313
+0.07(+3.70%)
Jan 15, 2020
1.900
2.090
1.850
1.890
379,119
+0.01(+0.53%)
Jan 14, 2020
1.790
1.900
1.760
1.880
197,013
+0.09(+5.03%)
Jan 13, 2020
1.800
1.800
1.760
1.790
66,870
+0.00(+0.00%)
Jan 10, 2020
1.850
1.850
1.750
1.790
105,700
-0.03(-1.92%)
Jan 09, 2020
1.770
1.850
1.730
1.825
121,517
+0.07(+4.29%)
Jan 08, 2020
1.770
1.790
1.720
1.750
142,027
-0.05(-2.78%)
Jan 07, 2020
1.870
1.880
1.760
1.800
128,644
-0.07(-3.74%)
Jan 06, 2020
1.870
1.929
1.830
1.870
137,920
+0.01(+0.54%)
Jan 03, 2020
1.840
1.910
1.800
1.860
189,500
+0.02(+0.81%)
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.