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
Chromadex Corp CS
(NQ:
CDXC
)
3.080
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
4.360
4.500
4.300
4.310
173,900
-0.06(-1.37%)
Dec 30, 2019
4.470
4.490
4.360
4.370
120,829
-0.10(-2.24%)
Dec 27, 2019
4.420
4.528
4.360
4.470
144,300
+0.04(+0.90%)
Dec 26, 2019
4.340
4.540
4.315
4.430
195,601
+0.09(+2.07%)
Dec 24, 2019
4.280
4.350
4.220
4.340
58,200
+0.05(+1.17%)
Dec 23, 2019
4.220
4.340
4.150
4.290
87,182
+0.07(+1.66%)
Dec 20, 2019
4.400
4.440
4.120
4.220
526,000
-0.14(-3.21%)
Dec 19, 2019
4.320
4.480
4.280
4.360
192,680
+0.04(+0.93%)
Dec 18, 2019
4.280
4.380
4.200
4.320
154,998
+0.04(+0.93%)
Dec 17, 2019
4.270
4.420
4.160
4.280
284,591
+0.01(+0.23%)
Dec 16, 2019
4.600
4.680
4.220
4.270
855,522
-0.34(-7.38%)
Dec 13, 2019
3.960
4.630
3.930
4.610
1,047,500
+0.67(+17.01%)
Dec 12, 2019
3.990
4.080
3.900
3.940
300,451
-0.05(-1.25%)
Dec 11, 2019
3.840
3.990
3.780
3.990
207,704
+0.16(+4.18%)
Dec 10, 2019
3.840
3.850
3.750
3.830
140,919
-0.01(-0.26%)
Dec 09, 2019
3.800
3.880
3.790
3.840
165,279
+0.01(+0.39%)
Dec 06, 2019
3.790
3.910
3.770
3.825
649,600
+0.08(+2.27%)
Dec 05, 2019
3.670
3.830
3.660
3.740
241,979
+0.09(+2.47%)
Dec 04, 2019
3.580
3.680
3.580
3.650
179,830
+0.09(+2.53%)
Dec 03, 2019
3.500
3.692
3.500
3.560
265,017
+0.00(+0.00%)
Dec 02, 2019
3.680
3.700
3.500
3.560
196,234
-0.08(-2.20%)
Nov 29, 2019
3.800
3.800
3.630
3.640
105,500
-0.18(-4.71%)
Nov 27, 2019
3.690
3.843
3.650
3.820
245,600
+0.11(+2.96%)
Nov 26, 2019
3.730
3.740
3.630
3.710
173,548
+0.01(+0.27%)
Nov 25, 2019
3.630
3.700
3.450
3.700
300,649
+0.10(+2.78%)
Nov 22, 2019
3.700
3.720
3.560
3.600
214,000
-0.03(-0.83%)
Nov 21, 2019
3.770
3.840
3.460
3.630
367,577
-0.13(-3.46%)
Nov 20, 2019
3.620
3.905
3.610
3.760
625,005
+0.28(+8.05%)
Nov 19, 2019
3.340
3.520
3.271
3.480
374,690
+0.17(+5.14%)
Nov 18, 2019
3.180
3.450
3.120
3.310
532,469
+0.13(+4.09%)
Nov 15, 2019
3.110
3.300
3.060
3.180
391,500
+0.10(+3.25%)
Nov 14, 2019
2.980
3.190
2.980
3.080
194,385
+0.06(+1.99%)
Nov 13, 2019
2.950
3.270
2.890
3.020
574,862
+0.19(+6.71%)
Nov 12, 2019
2.840
2.880
2.680
2.830
481,259
-0.02(-0.70%)
Nov 11, 2019
2.890
2.955
2.815
2.850
296,680
-0.06(-2.06%)
Nov 08, 2019
2.900
2.920
2.860
2.910
255,500
+0.03(+1.04%)
Nov 07, 2019
3.000
3.038
2.860
2.880
150,314
-0.10(-3.36%)
Nov 06, 2019
2.860
3.000
2.850
2.980
198,170
+0.07(+2.41%)
Nov 05, 2019
2.950
2.960
2.900
2.910
131,410
-0.04(-1.36%)
Nov 04, 2019
2.850
3.030
2.850
2.950
162,360
+0.10(+3.51%)
Nov 01, 2019
2.880
2.950
2.820
2.850
477,300
-0.04(-1.38%)
Oct 31, 2019
2.970
3.013
2.830
2.890
170,699
-0.11(-3.67%)
Oct 30, 2019
2.930
3.010
2.800
3.000
255,896
+0.08(+2.74%)
Oct 29, 2019
3.040
3.090
2.900
2.920
249,467
-0.07(-2.34%)
Oct 28, 2019
3.300
3.350
2.980
2.990
401,096
-0.29(-8.84%)
Oct 25, 2019
3.230
3.350
3.150
3.280
149,400
+0.07(+2.18%)
Oct 24, 2019
3.280
3.319
3.100
3.210
223,984
-0.05(-1.53%)
Oct 23, 2019
3.430
3.430
3.220
3.260
140,393
-0.15(-4.40%)
Oct 22, 2019
3.580
3.680
3.400
3.410
169,200
-0.23(-6.32%)
Oct 21, 2019
3.370
3.720
3.370
3.640
494,106
+0.31(+9.31%)
Oct 18, 2019
3.310
3.380
3.280
3.330
121,300
+0.00(+0.00%)
Oct 17, 2019
3.400
3.470
3.250
3.330
150,616
-0.06(-1.77%)
Oct 16, 2019
3.100
3.490
3.100
3.390
370,270
+0.37(+12.25%)
Oct 15, 2019
3.060
3.120
2.990
3.020
86,159
-0.04(-1.31%)
Oct 14, 2019
3.190
3.200
3.035
3.060
131,446
-0.10(-3.16%)
Oct 11, 2019
3.180
3.367
3.142
3.160
176,500
-0.02(-0.63%)
Oct 10, 2019
3.500
3.500
2.820
3.180
785,598
-0.30(-8.62%)
Oct 09, 2019
3.570
3.640
3.370
3.480
220,917
-0.09(-2.52%)
Oct 08, 2019
3.690
3.710
3.560
3.570
116,347
-0.09(-2.46%)
Oct 07, 2019
3.690
3.708
3.580
3.660
92,228
+0.01(+0.27%)
Oct 04, 2019
3.570
3.690
3.470
3.650
141,700
+0.12(+3.40%)
Oct 03, 2019
3.550
3.570
3.450
3.530
115,168
-0.02(-0.56%)
Oct 02, 2019
3.630
3.655
3.490
3.550
136,144
-0.09(-2.47%)
Oct 01, 2019
3.940
3.940
3.040
3.640
991,579
-0.29(-7.50%)
Sep 30, 2019
4.090
4.090
3.875
3.935
316,971
-0.15(-3.55%)
Sep 27, 2019
4.190
4.210
3.990
4.080
173,800
-0.05(-1.21%)
Sep 26, 2019
4.170
4.250
4.100
4.130
100,487
-0.06(-1.43%)
Sep 25, 2019
4.140
4.230
4.100
4.190
101,045
+0.04(+0.96%)
Sep 24, 2019
4.130
4.179
3.980
4.150
399,064
+0.00(+0.00%)
Sep 23, 2019
4.080
4.170
4.039
4.150
138,527
+0.07(+1.72%)
Sep 20, 2019
4.140
4.220
3.990
4.080
379,900
-0.07(-1.69%)
Sep 19, 2019
4.230
4.290
4.080
4.150
213,028
-0.05(-1.19%)
Sep 18, 2019
4.220
4.250
4.100
4.200
123,046
+0.00(+0.00%)
Sep 17, 2019
4.250
4.300
4.070
4.200
136,534
-0.09(-2.10%)
Sep 16, 2019
4.270
4.300
4.200
4.290
182,699
+0.02(+0.47%)
Sep 13, 2019
4.160
4.300
4.105
4.270
132,300
+0.13(+3.14%)
Sep 12, 2019
4.250
4.280
3.990
4.140
309,380
-0.08(-1.90%)
Sep 11, 2019
4.080
4.280
4.080
4.220
262,646
+0.14(+3.43%)
Sep 10, 2019
3.990
4.110
3.860
4.080
212,650
+0.09(+2.26%)
Sep 09, 2019
4.050
4.068
3.870
3.990
172,830
-0.06(-1.48%)
Sep 06, 2019
4.110
4.170
4.030
4.050
182,200
-0.04(-1.10%)
Sep 05, 2019
4.020
4.140
3.790
4.095
202,921
+0.14(+3.67%)
Sep 04, 2019
4.000
4.050
3.840
3.950
197,840
-0.04(-1.00%)
Sep 03, 2019
3.970
4.180
3.960
3.990
358,236
+0.08(+2.05%)
Aug 30, 2019
3.810
3.930
3.800
3.910
162,700
+0.05(+1.30%)
Aug 29, 2019
3.880
3.970
3.785
3.860
198,235
+0.02(+0.52%)
Aug 28, 2019
3.820
3.930
3.720
3.840
182,822
+0.01(+0.26%)
Aug 27, 2019
3.950
4.100
3.750
3.830
381,976
-0.09(-2.30%)
Aug 26, 2019
3.990
3.995
3.880
3.920
97,699
-0.00(-0.13%)
Aug 23, 2019
4.030
4.060
3.800
3.925
450,800
-0.08(-2.12%)
Aug 22, 2019
4.020
4.070
3.900
4.010
205,240
+0.00(+0.00%)
Aug 21, 2019
4.050
4.060
3.860
4.010
178,961
-0.03(-0.74%)
Aug 20, 2019
3.980
4.160
3.960
4.040
125,855
+0.04(+1.00%)
Aug 19, 2019
4.270
4.280
3.990
4.000
227,536
-0.25(-5.88%)
Aug 16, 2019
4.160
4.280
4.150
4.250
141,700
+0.11(+2.66%)
Aug 15, 2019
4.350
4.390
4.120
4.140
269,926
-0.16(-3.72%)
Aug 14, 2019
4.220
4.340
4.125
4.300
246,018
+0.13(+3.12%)
Aug 13, 2019
4.120
4.180
4.070
4.170
97,679
+0.04(+0.97%)
Aug 12, 2019
4.320
4.350
4.050
4.130
202,830
-0.19(-4.40%)
Aug 09, 2019
4.470
4.470
4.300
4.320
153,300
-0.13(-2.92%)
Aug 08, 2019
4.310
4.500
4.133
4.450
331,989
+0.08(+1.83%)
Aug 07, 2019
4.380
4.500
4.200
4.370
206,692
-0.10(-2.24%)
Aug 06, 2019
4.350
4.530
4.300
4.470
233,280
+0.13(+3.00%)
Aug 05, 2019
4.470
4.530
4.280
4.340
185,079
-0.21(-4.62%)
Aug 02, 2019
4.660
4.730
4.470
4.550
133,900
-0.12(-2.57%)
Aug 01, 2019
4.620
4.800
4.590
4.670
206,648
+0.04(+0.86%)
Jul 31, 2019
4.730
4.850
4.600
4.630
162,803
-0.09(-1.91%)
Jul 30, 2019
4.570
4.880
4.570
4.720
376,384
+0.08(+1.72%)
Jul 29, 2019
4.670
4.760
4.570
4.640
117,096
-0.01(-0.22%)
Jul 26, 2019
4.680
4.850
4.590
4.650
208,900
+0.00(+0.00%)
Jul 25, 2019
4.670
4.720
4.630
4.650
118,475
-0.02(-0.43%)
Jul 24, 2019
4.530
4.740
4.490
4.670
186,408
+0.12(+2.64%)
Jul 23, 2019
4.440
4.610
4.310
4.550
135,907
+0.09(+2.02%)
Jul 22, 2019
4.430
4.500
4.356
4.460
103,776
+0.05(+1.13%)
Jul 19, 2019
4.420
4.550
4.365
4.410
172,800
-0.06(-1.34%)
Jul 18, 2019
4.560
4.730
4.435
4.470
294,935
-0.08(-1.76%)
Jul 17, 2019
4.710
4.770
4.520
4.550
167,365
-0.16(-3.40%)
Jul 16, 2019
4.480
4.820
4.472
4.710
454,725
+0.21(+4.67%)
Jul 15, 2019
4.360
4.545
4.230
4.500
431,047
+0.15(+3.45%)
Jul 12, 2019
4.450
4.450
4.310
4.350
94,700
-0.08(-1.81%)
Jul 11, 2019
4.420
4.490
4.350
4.430
130,595
+0.01(+0.23%)
Jul 10, 2019
4.520
4.570
4.370
4.420
171,208
-0.07(-1.56%)
Jul 09, 2019
4.470
4.700
4.400
4.490
387,356
+0.02(+0.45%)
Jul 08, 2019
4.350
4.490
4.300
4.470
164,800
+0.12(+2.76%)
Jul 05, 2019
4.200
4.371
4.190
4.350
200,600
+0.08(+1.87%)
Jul 03, 2019
4.280
4.340
4.190
4.270
224,100
-0.01(-0.23%)
Jul 02, 2019
4.450
4.500
4.170
4.280
647,551
-0.08(-1.83%)
Jul 01, 2019
4.650
4.780
4.360
4.360
718,435
-0.29(-6.24%)
Jun 28, 2019
4.570
4.750
4.450
4.650
583,200
+0.02(+0.43%)
Jun 27, 2019
4.200
4.800
4.080
4.630
974,264
+0.44(+10.50%)
Jun 26, 2019
3.910
4.270
3.750
4.190
664,173
+0.41(+10.85%)
Jun 25, 2019
3.720
3.840
3.705
3.780
420,827
+0.07(+1.89%)
Jun 24, 2019
3.820
3.870
3.700
3.710
368,393
-0.09(-2.37%)
Jun 21, 2019
3.860
3.920
3.800
3.800
250,800
-0.09(-2.31%)
Jun 20, 2019
4.130
4.157
3.890
3.890
118,832
-0.20(-4.89%)
Jun 19, 2019
4.100
4.110
4.070
4.090
44,973
-0.02(-0.49%)
Jun 18, 2019
3.990
4.160
3.950
4.110
67,483
+0.16(+4.05%)
Jun 17, 2019
4.050
4.050
3.920
3.950
85,816
-0.10(-2.47%)
Jun 14, 2019
4.250
4.250
4.040
4.050
88,800
-0.17(-4.03%)
Jun 13, 2019
4.240
4.300
4.200
4.220
77,123
+0.01(+0.24%)
Jun 12, 2019
4.150
4.280
4.135
4.210
144,313
+0.11(+2.68%)
Jun 11, 2019
4.100
4.190
4.050
4.100
131,310
-0.01(-0.24%)
Jun 10, 2019
4.090
4.150
4.040
4.110
135,298
+0.02(+0.49%)
Jun 07, 2019
4.020
4.170
4.020
4.090
115,500
+0.10(+2.51%)
Jun 06, 2019
3.900
4.050
3.900
3.990
121,464
+0.09(+2.31%)
Jun 05, 2019
3.920
3.970
3.800
3.900
134,907
+0.01(+0.26%)
Jun 04, 2019
3.900
4.020
3.820
3.890
92,610
+0.00(+0.00%)
Jun 03, 2019
3.910
4.020
3.830
3.890
157,578
-0.09(-2.26%)
May 31, 2019
3.950
4.060
3.920
3.980
112,100
-0.01(-0.25%)
May 30, 2019
3.930
4.200
3.930
3.990
161,477
+0.08(+2.05%)
May 29, 2019
4.150
4.270
3.880
3.910
462,175
-0.40(-9.28%)
May 28, 2019
4.580
4.610
4.300
4.310
171,058
-0.28(-6.10%)
May 24, 2019
4.460
4.650
4.420
4.590
143,200
+0.15(+3.38%)
May 23, 2019
4.430
4.470
4.350
4.440
146,999
+0.01(+0.23%)
May 22, 2019
4.410
4.470
4.270
4.430
115,162
-0.02(-0.45%)
May 21, 2019
4.490
4.530
4.420
4.450
61,713
+0.02(+0.45%)
May 20, 2019
4.500
4.530
4.420
4.430
99,590
-0.13(-2.85%)
May 17, 2019
4.740
4.780
4.550
4.560
135,900
-0.23(-4.80%)
May 16, 2019
4.750
4.815
4.670
4.790
202,987
+0.06(+1.27%)
May 15, 2019
4.630
4.760
4.590
4.730
155,980
+0.06(+1.28%)
May 14, 2019
4.610
4.700
4.608
4.670
88,016
+0.05(+1.08%)
May 13, 2019
4.660
4.770
4.600
4.620
127,846
-0.21(-4.35%)
May 10, 2019
4.710
4.950
4.680
4.830
245,600
+0.09(+1.90%)
May 09, 2019
4.610
4.900
4.510
4.740
421,572
+0.09(+1.94%)
May 08, 2019
4.600
4.750
4.520
4.650
250,026
+0.06(+1.31%)
May 07, 2019
4.520
4.630
4.520
4.590
148,666
+0.02(+0.44%)
May 06, 2019
4.540
4.670
4.540
4.570
130,446
-0.10(-2.14%)
May 03, 2019
4.490
4.700
4.490
4.670
295,500
+0.20(+4.47%)
May 02, 2019
4.410
4.500
4.344
4.470
58,670
+0.09(+2.05%)
May 01, 2019
4.450
4.510
4.350
4.380
97,271
-0.07(-1.57%)
Apr 30, 2019
4.590
4.620
4.310
4.450
270,965
-0.16(-3.47%)
Apr 29, 2019
4.570
4.620
4.460
4.610
279,847
+0.08(+1.77%)
Apr 26, 2019
4.540
4.550
4.470
4.530
97,900
-0.02(-0.44%)
Apr 25, 2019
4.350
4.610
4.336
4.550
430,052
+0.15(+3.41%)
Apr 24, 2019
4.210
4.570
4.150
4.400
442,867
+0.18(+4.27%)
Apr 23, 2019
3.980
4.260
3.980
4.220
207,728
+0.22(+5.63%)
Apr 22, 2019
4.050
4.100
3.960
3.995
123,036
-0.12(-3.03%)
Apr 18, 2019
3.970
4.140
3.940
4.120
157,300
+0.14(+3.52%)
Apr 17, 2019
3.910
4.000
3.780
3.980
154,688
+0.12(+3.11%)
Apr 16, 2019
4.040
4.090
3.830
3.860
325,364
-0.21(-5.16%)
Apr 15, 2019
4.250
4.390
4.050
4.070
107,532
-0.17(-4.01%)
Apr 12, 2019
4.290
4.360
4.060
4.240
150,200
-0.01(-0.24%)
Apr 11, 2019
4.300
4.300
4.220
4.250
116,320
-0.02(-0.47%)
Apr 10, 2019
4.250
4.279
4.150
4.270
117,652
+0.02(+0.47%)
Apr 09, 2019
4.160
4.290
4.096
4.250
235,158
+0.11(+2.66%)
Apr 08, 2019
4.190
4.210
4.100
4.140
69,948
-0.07(-1.66%)
Apr 05, 2019
4.200
4.240
4.139
4.210
138,700
+0.04(+0.96%)
Apr 04, 2019
4.090
4.180
4.021
4.170
103,481
+0.09(+2.21%)
Apr 03, 2019
4.180
4.180
3.980
4.080
133,769
-0.04(-0.97%)
Apr 02, 2019
4.181
4.181
4.070
4.120
119,873
-0.07(-1.67%)
Apr 01, 2019
4.190
4.270
4.110
4.190
220,923
+0.00(+0.00%)
Mar 29, 2019
4.100
4.200
4.060
4.190
290,200
+0.10(+2.44%)
Mar 28, 2019
4.020
4.100
3.940
4.090
253,298
+0.04(+0.99%)
Mar 27, 2019
3.960
4.080
3.920
4.050
109,899
+0.08(+2.02%)
Mar 26, 2019
4.130
4.170
3.910
3.970
226,680
-0.16(-3.87%)
Mar 25, 2019
3.950
4.140
3.900
4.130
272,458
+0.18(+4.56%)
Mar 22, 2019
3.920
4.020
3.890
3.950
163,300
+0.00(+0.00%)
Mar 21, 2019
3.870
4.040
3.870
3.950
177,262
+0.06(+1.54%)
Mar 20, 2019
3.930
4.080
3.870
3.890
168,763
-0.10(-2.51%)
Mar 19, 2019
4.020
4.100
3.890
3.990
169,754
-0.01(-0.25%)
Mar 18, 2019
3.850
4.000
3.820
4.000
315,654
+0.22(+5.82%)
Mar 15, 2019
3.750
3.860
3.683
3.780
273,800
+0.04(+1.07%)
Mar 14, 2019
3.920
4.110
3.740
3.740
578,600
-0.18(-4.59%)
Mar 13, 2019
3.770
3.990
3.670
3.920
270,924
+0.18(+4.81%)
Mar 12, 2019
3.560
3.770
3.510
3.740
145,252
+0.19(+5.35%)
Mar 11, 2019
3.540
3.560
3.470
3.550
147,539
+0.01(+0.28%)
Mar 08, 2019
3.520
3.710
3.450
3.540
229,300
+0.11(+3.21%)
Mar 07, 2019
3.540
3.540
3.400
3.430
138,986
-0.05(-1.44%)
Mar 06, 2019
3.530
3.560
3.410
3.480
135,294
-0.03(-0.85%)
Mar 05, 2019
3.500
3.570
3.430
3.510
47,543
+0.02(+0.57%)
Mar 04, 2019
3.500
3.570
3.450
3.490
117,725
-0.01(-0.29%)
Mar 01, 2019
3.550
3.590
3.460
3.500
150,500
+0.01(+0.29%)
Feb 28, 2019
3.670
3.710
3.420
3.490
243,461
-0.17(-4.64%)
Feb 27, 2019
3.710
3.710
3.620
3.660
139,728
-0.10(-2.66%)
Feb 26, 2019
3.950
3.950
3.750
3.760
202,345
+0.01(+0.27%)
Feb 25, 2019
3.850
3.850
3.640
3.750
201,254
-0.09(-2.34%)
Feb 22, 2019
3.830
3.900
3.790
3.840
96,300
+0.00(+0.00%)
Feb 21, 2019
3.950
3.950
3.730
3.840
309,680
-0.07(-1.79%)
Feb 20, 2019
3.900
4.000
3.700
3.910
525,805
+0.04(+1.03%)
Feb 19, 2019
3.800
3.890
3.680
3.870
200,203
+0.09(+2.38%)
Feb 15, 2019
3.610
3.820
3.600
3.780
471,400
+0.20(+5.59%)
Feb 14, 2019
3.770
3.780
3.500
3.580
236,843
-0.06(-1.65%)
Feb 13, 2019
3.530
3.650
3.530
3.640
88,478
+0.10(+2.82%)
Feb 12, 2019
3.550
3.640
3.470
3.540
189,047
+0.01(+0.28%)
Feb 11, 2019
3.550
3.550
3.490
3.530
67,395
+0.05(+1.44%)
Feb 08, 2019
3.570
3.590
3.480
3.480
119,500
-0.06(-1.69%)
Feb 07, 2019
3.600
3.700
3.410
3.540
274,998
-0.06(-1.67%)
Feb 06, 2019
3.500
3.600
3.460
3.600
171,819
+0.10(+2.86%)
Feb 05, 2019
3.400
3.540
3.380
3.500
245,207
+0.10(+2.94%)
Feb 04, 2019
3.350
3.440
3.346
3.400
86,073
+0.03(+0.89%)
Feb 01, 2019
3.340
3.400
3.330
3.370
100,300
+0.04(+1.20%)
Jan 31, 2019
3.290
3.390
3.220
3.330
140,013
+0.08(+2.46%)
Jan 30, 2019
3.290
3.310
3.210
3.250
75,566
+0.01(+0.31%)
Jan 29, 2019
3.320
3.330
3.230
3.240
88,456
-0.06(-1.82%)
Jan 28, 2019
3.360
3.440
3.280
3.300
87,538
-0.08(-2.37%)
Jan 25, 2019
3.420
3.480
3.360
3.380
128,000
-0.07(-2.03%)
Jan 24, 2019
3.450
3.600
3.420
3.450
137,596
-0.02(-0.58%)
Jan 23, 2019
3.280
3.500
3.280
3.470
212,138
+0.27(+8.44%)
Jan 22, 2019
3.340
3.370
3.150
3.200
268,614
-0.14(-4.19%)
Jan 18, 2019
3.380
3.470
3.270
3.340
145,000
-0.02(-0.60%)
Jan 17, 2019
3.300
3.470
3.260
3.360
305,116
+0.00(+0.00%)
Jan 16, 2019
3.420
3.470
3.300
3.360
214,652
-0.06(-1.75%)
Jan 15, 2019
3.470
3.500
3.320
3.420
150,082
-0.02(-0.58%)
Jan 14, 2019
3.480
3.550
3.440
3.440
142,456
-0.01(-0.29%)
Jan 11, 2019
3.450
3.520
3.410
3.450
64,900
-0.02(-0.58%)
Jan 10, 2019
3.520
3.590
3.450
3.470
154,186
-0.10(-2.80%)
Jan 09, 2019
3.510
3.670
3.510
3.570
161,276
+0.08(+2.29%)
Jan 08, 2019
3.430
3.530
3.400
3.490
162,962
+0.08(+2.35%)
Jan 07, 2019
3.480
3.524
3.350
3.410
174,319
+0.02(+0.59%)
Jan 04, 2019
3.270
3.590
3.270
3.390
404,300
+0.16(+4.95%)
Jan 03, 2019
3.400
3.400
3.210
3.230
124,009
-0.18(-5.28%)
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.