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
Co-Diagnostics Inc
(NQ:
CODX
)
1.060
-0.020 (-1.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2018
1.190
1.490
1.150
1.490
30,400
+0.24(+19.20%)
Dec 28, 2018
1.150
1.300
1.150
1.250
30,600
+0.10(+8.70%)
Dec 27, 2018
1.350
1.510
1.110
1.150
26,891
-0.20(-14.81%)
Dec 26, 2018
1.510
1.550
1.350
1.350
41,808
-0.17(-11.18%)
Dec 24, 2018
1.510
1.550
1.490
1.520
7,400
+0.02(+1.33%)
Dec 21, 2018
1.620
1.780
1.460
1.500
27,800
-0.17(-10.18%)
Dec 20, 2018
1.720
1.730
1.600
1.670
19,635
+0.00(+0.00%)
Dec 19, 2018
1.800
1.800
1.650
1.670
21,201
-0.05(-2.91%)
Dec 18, 2018
1.850
1.860
1.690
1.720
12,233
-0.09(-4.97%)
Dec 17, 2018
1.940
2.000
1.800
1.810
22,863
-0.11(-5.73%)
Dec 14, 2018
2.060
2.470
1.850
1.920
94,900
-0.15(-7.25%)
Dec 13, 2018
2.150
2.195
2.060
2.070
15,328
-0.11(-5.09%)
Dec 12, 2018
2.150
2.210
2.150
2.181
18,558
+0.03(+1.45%)
Dec 11, 2018
2.300
2.300
2.150
2.150
7,773
-0.15(-6.52%)
Dec 10, 2018
2.170
2.300
2.160
2.300
18,981
+0.06(+2.68%)
Dec 07, 2018
2.180
2.250
2.180
2.240
9,800
+0.07(+3.23%)
Dec 06, 2018
2.320
2.320
2.170
2.170
12,981
-0.06(-2.69%)
Dec 04, 2018
2.250
2.310
2.090
2.230
6,100
+0.12(+5.69%)
Dec 03, 2018
2.120
2.130
2.080
2.110
3,744
+0.04(+1.93%)
Nov 30, 2018
2.150
2.230
2.070
2.070
3,000
-0.03(-1.43%)
Nov 29, 2018
2.110
2.150
2.080
2.100
7,310
-0.13(-5.83%)
Nov 28, 2018
2.270
2.270
2.010
2.230
6,317
-0.02(-0.89%)
Nov 27, 2018
2.200
2.310
2.200
2.250
10,001
+0.12(+5.63%)
Nov 26, 2018
2.180
2.222
2.130
2.130
9,039
-0.02(-0.93%)
Nov 23, 2018
2.320
2.320
2.135
2.150
1,800
+0.11(+5.39%)
Nov 21, 2018
2.040
2.040
2.040
0
+0.04(+2.00%)
Nov 20, 2018
2.070
2.110
1.900
2.000
18,473
-0.00(-0.25%)
Nov 19, 2018
2.310
2.400
2.000
2.005
15,845
-0.25(-10.89%)
Nov 16, 2018
2.310
2.310
2.100
2.250
22,800
-0.01(-0.44%)
Nov 15, 2018
2.440
2.440
2.244
2.260
2,294
-0.22(-8.87%)
Nov 14, 2018
2.210
2.480
2.210
2.480
10,890
+0.27(+12.22%)
Nov 13, 2018
2.290
2.324
2.210
2.210
4,343
-0.08(-3.49%)
Nov 12, 2018
2.322
2.322
2.290
2.290
1,635
-0.02(-0.87%)
Nov 09, 2018
2.300
2.360
2.300
2.310
3,500
-0.00(-0.00%)
Nov 08, 2018
2.330
2.350
2.310
2.310
7,137
-0.04(-1.70%)
Nov 07, 2018
2.382
2.382
2.330
2.350
2,825
+0.02(+0.86%)
Nov 06, 2018
2.400
2.468
2.330
2.330
6,075
-0.01(-0.43%)
Nov 05, 2018
2.330
2.440
2.330
2.340
3,707
-0.02(-0.85%)
Nov 02, 2018
2.390
2.490
2.360
2.360
1,900
-0.11(-4.45%)
Nov 01, 2018
2.250
2.569
2.250
2.470
8,656
+0.16(+6.93%)
Oct 31, 2018
2.357
2.458
2.273
2.310
1,740
-0.10(-4.22%)
Oct 30, 2018
2.400
2.470
2.210
2.412
23,116
+0.00(+0.08%)
Oct 29, 2018
2.400
2.650
2.400
2.410
14,961
+0.04(+1.69%)
Oct 26, 2018
2.400
2.400
2.370
2.370
4,700
-0.03(-1.25%)
Oct 25, 2018
2.420
2.469
2.400
2.400
10,332
-0.04(-1.72%)
Oct 24, 2018
2.460
2.740
2.410
2.442
11,749
+0.01(+0.25%)
Oct 23, 2018
2.400
2.544
2.400
2.436
7,361
+0.02(+0.66%)
Oct 22, 2018
2.510
2.552
2.400
2.420
11,956
-0.08(-3.20%)
Oct 19, 2018
2.620
2.750
2.470
2.500
7,200
-0.10(-3.85%)
Oct 18, 2018
2.570
2.780
2.570
2.600
20,985
+0.09(+3.59%)
Oct 17, 2018
2.490
2.572
2.370
2.510
10,067
-0.10(-3.83%)
Oct 16, 2018
2.500
3.100
2.470
2.610
60,356
+0.18(+7.34%)
Oct 15, 2018
2.450
2.620
2.320
2.432
6,706
-0.07(-2.74%)
Oct 12, 2018
2.550
2.590
2.420
2.500
10,800
+0.08(+3.31%)
Oct 11, 2018
2.300
2.739
2.300
2.420
27,309
+0.11(+4.76%)
Oct 10, 2018
2.250
2.850
2.250
2.310
47,817
+0.06(+2.67%)
Oct 09, 2018
2.260
2.340
2.250
2.250
13,314
-0.06(-2.40%)
Oct 08, 2018
2.350
2.370
2.250
2.305
15,032
-0.06(-2.73%)
Oct 05, 2018
2.400
2.430
2.270
2.370
12,200
-0.08(-3.25%)
Oct 04, 2018
2.400
2.450
2.390
2.450
7,243
+0.06(+2.49%)
Oct 03, 2018
2.380
2.450
2.380
2.390
9,245
-0.02(-0.83%)
Oct 02, 2018
2.480
2.600
2.250
2.410
32,425
-0.08(-3.21%)
Oct 01, 2018
2.630
2.671
2.410
2.490
36,892
-0.14(-5.33%)
Sep 28, 2018
2.750
2.750
2.630
2.630
11,300
+0.00(+0.00%)
Sep 27, 2018
2.630
2.680
2.630
2.630
8,941
-0.01(-0.38%)
Sep 26, 2018
2.760
2.760
2.630
2.640
5,434
+0.01(+0.38%)
Sep 25, 2018
2.650
2.740
2.630
2.630
13,419
-0.04(-1.50%)
Sep 24, 2018
2.640
2.790
2.640
2.670
11,335
+0.04(+1.52%)
Sep 21, 2018
2.750
2.800
2.630
2.630
23,300
-0.12(-4.36%)
Sep 20, 2018
2.660
2.770
2.660
2.750
12,321
+0.11(+4.17%)
Sep 19, 2018
2.790
2.805
2.640
2.640
13,719
-0.06(-2.22%)
Sep 18, 2018
2.640
2.750
2.618
2.700
12,452
+0.04(+1.50%)
Sep 17, 2018
2.600
2.750
2.600
2.660
9,705
+0.03(+1.14%)
Sep 14, 2018
2.880
2.880
2.610
2.630
82,500
-0.28(-9.62%)
Sep 13, 2018
3.100
3.100
2.700
2.910
91,788
-0.15(-4.90%)
Sep 12, 2018
3.120
3.160
3.060
3.060
9,427
-0.06(-1.92%)
Sep 11, 2018
3.160
3.180
2.949
3.120
33,783
-0.09(-2.80%)
Sep 10, 2018
3.190
3.349
3.090
3.210
8,703
+0.06(+1.90%)
Sep 07, 2018
3.120
3.300
3.120
3.150
20,300
+0.00(+0.00%)
Sep 06, 2018
3.190
3.280
3.120
3.150
9,377
+0.02(+0.64%)
Sep 05, 2018
3.240
3.265
3.061
3.130
35,802
-0.11(-3.40%)
Sep 04, 2018
3.200
3.240
3.090
3.240
14,282
-0.03(-0.92%)
Aug 31, 2018
3.270
3.270
3.270
0
+0.03(+0.93%)
Aug 30, 2018
3.350
3.350
3.140
3.240
21,861
-0.08(-2.41%)
Aug 29, 2018
3.190
3.500
3.190
3.320
17,957
+0.13(+3.97%)
Aug 28, 2018
3.170
3.290
3.080
3.193
27,356
+0.01(+0.42%)
Aug 27, 2018
3.170
3.300
3.170
3.180
8,795
+0.05(+1.60%)
Aug 24, 2018
3.120
3.320
3.070
3.130
29,400
+0.03(+0.97%)
Aug 23, 2018
3.150
3.170
3.050
3.100
11,176
-0.07(-2.21%)
Aug 22, 2018
3.120
3.312
3.049
3.170
14,006
-0.03(-0.94%)
Aug 21, 2018
3.030
3.382
2.900
3.200
34,955
-0.05(-1.54%)
Aug 20, 2018
3.210
3.340
3.202
3.250
19,572
-0.02(-0.61%)
Aug 17, 2018
3.410
3.440
3.070
3.270
44,400
-0.09(-2.68%)
Aug 16, 2018
3.433
3.590
3.334
3.360
9,024
-0.01(-0.30%)
Aug 15, 2018
3.360
3.470
3.305
3.370
19,202
+0.01(+0.22%)
Aug 14, 2018
3.420
3.550
3.000
3.363
73,512
-0.12(-3.34%)
Aug 13, 2018
3.557
3.579
3.410
3.479
6,305
-0.02(-0.60%)
Aug 10, 2018
3.520
3.590
3.500
3.500
17,000
-0.03(-0.85%)
Aug 09, 2018
3.650
3.680
3.500
3.530
8,270
-0.12(-3.29%)
Aug 08, 2018
3.580
3.650
3.550
3.650
45,209
+0.06(+1.67%)
Aug 07, 2018
3.600
3.668
3.520
3.590
13,788
-0.00(-0.01%)
Aug 06, 2018
3.620
3.713
3.523
3.590
12,306
-0.10(-2.70%)
Aug 03, 2018
3.670
3.720
3.530
3.690
5,900
-0.06(-1.60%)
Aug 02, 2018
3.600
3.750
3.550
3.750
19,294
+0.15(+4.16%)
Aug 01, 2018
3.590
3.765
3.470
3.600
13,009
+0.08(+2.27%)
Jul 31, 2018
3.430
3.880
3.310
3.520
119,527
+0.05(+1.44%)
Jul 30, 2018
3.400
3.480
3.400
3.470
35,345
+0.07(+2.06%)
Jul 27, 2018
3.520
3.580
3.400
3.400
60,400
-0.13(-3.68%)
Jul 26, 2018
3.450
3.535
3.300
3.530
130,134
+0.00(+0.00%)
Jul 25, 2018
4.000
4.150
3.430
3.530
1,521,364
+0.16(+4.75%)
Jul 24, 2018
3.360
3.420
3.320
3.370
20,024
+0.00(+0.00%)
Jul 23, 2018
3.300
3.418
3.300
3.370
35,551
-0.07(-2.03%)
Jul 20, 2018
3.539
3.539
3.310
3.440
13,289
-0.00(-0.00%)
Jul 19, 2018
3.492
3.540
3.430
3.440
15,394
-0.05(-1.43%)
Jul 18, 2018
3.640
3.728
3.460
3.490
30,980
-0.14(-3.86%)
Jul 17, 2018
3.750
3.750
3.450
3.630
29,101
+0.21(+6.13%)
Jul 16, 2018
3.610
3.610
3.400
3.420
29,138
-0.20(-5.52%)
Jul 13, 2018
3.550
3.640
3.400
3.620
15,472
+0.05(+1.40%)
Jul 12, 2018
3.730
3.752
3.420
3.570
32,842
+0.00(+0.00%)
Jul 11, 2018
3.450
3.600
3.110
3.570
74,986
-0.06(-1.65%)
Jul 10, 2018
3.850
3.850
3.610
3.630
61,067
-0.19(-4.97%)
Jul 09, 2018
4.250
4.280
3.660
3.820
212,939
-0.42(-9.91%)
Jul 06, 2018
3.774
4.300
3.774
4.240
193,379
+0.46(+12.20%)
Jul 05, 2018
3.810
3.830
3.730
3.779
16,803
-0.03(-0.82%)
Jul 03, 2018
3.810
3.810
3.810
0
-0.01(-0.26%)
Jul 02, 2018
3.800
3.930
3.800
3.820
15,427
-0.06(-1.55%)
Jun 29, 2018
3.800
3.880
3.730
3.880
15,739
+0.06(+1.57%)
Jun 28, 2018
3.990
3.990
3.720
3.820
24,275
+0.01(+0.26%)
Jun 27, 2018
3.895
3.999
3.712
3.810
26,847
-0.03(-0.78%)
Jun 26, 2018
4.000
4.010
3.830
3.840
18,198
-0.18(-4.48%)
Jun 25, 2018
3.770
4.130
3.750
4.020
136,268
+0.27(+7.20%)
Jun 22, 2018
3.780
3.823
3.700
3.750
50,878
-0.03(-0.79%)
Jun 21, 2018
3.830
3.840
3.710
3.780
109,785
-0.10(-2.58%)
Jun 20, 2018
4.130
4.130
3.801
3.880
117,044
-0.02(-0.51%)
Jun 19, 2018
4.000
4.070
3.800
3.900
131,641
-0.15(-3.70%)
Jun 18, 2018
4.250
4.300
4.000
4.050
158,007
-0.29(-6.68%)
Jun 15, 2018
4.250
4.250
4.340
345,560
+0.09(+2.12%)
Jun 14, 2018
4.170
4.250
4.000
4.250
295,962
+0.22(+5.46%)
Jun 13, 2018
4.000
4.700
4.000
4.030
1,159,484
+0.03(+0.75%)
Jun 12, 2018
4.050
4.295
4.000
4.000
279,550
-0.20(-4.80%)
Jun 11, 2018
4.310
4.442
4.070
4.202
318,929
-0.11(-2.52%)
Jun 08, 2018
4.850
5.000
4.284
4.310
425,298
-0.65(-13.10%)
Jun 07, 2018
5.250
5.315
4.860
4.960
460,815
-0.29(-5.52%)
Jun 06, 2018
4.980
5.270
4.800
5.250
937,249
-0.03(-0.57%)
Jun 05, 2018
5.760
6.660
5.280
5.280
12,368,289
+0.84(+18.92%)
Jun 04, 2018
4.390
4.820
4.000
4.440
1,483,611
-0.35(-7.31%)
Jun 01, 2018
3.410
5.940
3.100
4.790
20,898,446
+1.89(+65.17%)
May 31, 2018
3.150
3.150
2.651
2.900
653,567
-0.44(-13.17%)
May 30, 2018
4.330
4.690
3.150
3.340
6,417,630
-0.20(-5.65%)
May 29, 2018
1.640
3.743
1.639
3.540
16,747,796
+1.92(+118.52%)
May 25, 2018
1.620
1.620
1.620
0
-0.02(-1.22%)
May 24, 2018
1.720
1.734
1.630
1.640
15,439
-0.08(-4.65%)
May 23, 2018
1.680
1.755
1.680
1.720
4,078
-0.02(-1.15%)
May 22, 2018
1.730
1.780
1.700
1.740
4,776
+0.05(+2.96%)
May 21, 2018
1.730
1.750
1.690
1.690
3,670
-0.03(-1.74%)
May 18, 2018
1.740
1.740
1.690
1.720
16,933
+0.01(+0.58%)
May 17, 2018
1.700
1.820
1.700
1.710
8,724
+0.01(+0.59%)
May 16, 2018
1.820
1.830
1.700
1.700
20,215
-0.08(-4.76%)
May 15, 2018
1.810
1.810
1.670
1.785
11,704
-0.07(-3.52%)
May 14, 2018
1.850
1.850
1.780
1.850
8,484
+0.01(+0.54%)
May 11, 2018
1.821
1.840
1.801
1.840
4,823
+0.03(+1.66%)
May 10, 2018
1.840
1.840
1.800
1.810
17,015
-0.03(-1.63%)
May 09, 2018
1.846
1.846
1.810
1.840
3,147
+0.00(+0.00%)
May 08, 2018
1.810
1.840
1.801
1.840
7,455
+0.00(+0.00%)
May 07, 2018
1.910
1.918
1.776
1.840
9,662
-0.04(-2.13%)
May 04, 2018
1.900
1.900
1.849
1.880
15,930
-0.03(-1.57%)
May 03, 2018
1.888
1.921
1.888
1.910
5,536
-0.01(-0.53%)
May 02, 2018
2.066
2.066
1.880
1.920
12,069
-0.01(-0.52%)
May 01, 2018
1.940
1.941
1.901
1.930
6,392
+0.01(+0.52%)
Apr 30, 2018
1.950
1.962
1.910
1.920
7,438
-0.04(-2.04%)
Apr 27, 2018
1.990
1.990
1.910
1.960
11,967
-0.03(-1.51%)
Apr 26, 2018
1.910
1.999
1.910
1.990
2,101
+0.11(+5.85%)
Apr 25, 2018
2.000
2.080
1.870
1.880
14,713
-0.12(-6.00%)
Apr 24, 2018
1.985
2.026
1.981
2.000
18,713
+0.02(+1.01%)
Apr 23, 2018
2.041
2.041
1.980
1.980
5,725
-0.02(-1.00%)
Apr 20, 2018
1.910
2.018
1.910
2.000
31,113
+0.08(+4.40%)
Apr 19, 2018
1.840
1.986
1.840
1.916
12,280
+0.04(+2.39%)
Apr 18, 2018
1.887
1.920
1.840
1.871
28,576
-0.08(-4.05%)
Apr 17, 2018
1.876
2.039
1.870
1.950
15,810
+0.08(+4.28%)
Apr 16, 2018
1.980
1.980
1.820
1.870
4,037
-0.06(-3.11%)
Apr 13, 2018
1.830
2.032
1.830
1.930
16,168
+0.03(+1.58%)
Apr 12, 2018
1.894
1.900
1.820
1.900
16,804
+0.00(+0.00%)
Apr 11, 2018
1.990
2.020
1.860
1.900
39,517
-0.06(-3.06%)
Apr 10, 2018
1.950
2.189
1.950
1.960
23,660
+0.10(+5.38%)
Apr 09, 2018
2.112
2.140
1.850
1.860
38,392
-0.22(-10.58%)
Apr 06, 2018
2.166
2.190
2.020
2.080
11,410
-0.04(-1.89%)
Apr 05, 2018
2.220
2.260
2.110
2.120
28,650
-0.09(-4.07%)
Apr 04, 2018
2.150
2.270
2.081
2.210
30,747
+0.11(+5.24%)
Apr 03, 2018
2.250
2.250
2.100
2.100
39,943
-0.16(-7.08%)
Apr 02, 2018
2.220
2.400
2.070
2.260
41,611
+0.08(+3.67%)
Mar 29, 2018
2.180
2.180
2.180
0
-0.14(-5.95%)
Mar 28, 2018
2.251
2.950
2.251
2.318
116,954
-0.02(-0.94%)
Mar 27, 2018
2.370
2.370
2.160
2.340
24,788
-0.03(-1.27%)
Mar 26, 2018
2.360
2.370
2.265
2.370
8,711
+0.03(+1.28%)
Mar 23, 2018
2.220
2.350
2.160
2.340
37,844
+0.13(+5.88%)
Mar 22, 2018
2.200
2.230
2.200
2.210
4,154
-0.02(-1.05%)
Mar 21, 2018
2.150
2.233
2.134
2.233
8,827
+0.10(+4.85%)
Mar 20, 2018
2.200
2.300
2.130
2.130
14,837
-0.12(-5.33%)
Mar 19, 2018
2.111
2.322
2.109
2.250
22,930
+0.14(+6.64%)
Mar 16, 2018
2.210
2.290
2.050
2.110
25,695
-0.09(-4.09%)
Mar 15, 2018
2.290
2.336
2.200
2.200
9,005
-0.11(-4.76%)
Mar 14, 2018
2.250
2.380
2.250
2.310
18,914
+0.06(+2.67%)
Mar 13, 2018
2.241
2.350
2.020
2.250
56,016
-0.03(-1.32%)
Mar 12, 2018
2.370
2.532
2.251
2.280
14,516
-0.09(-3.80%)
Mar 09, 2018
2.640
2.760
2.330
2.370
24,343
-0.28(-10.57%)
Mar 08, 2018
2.680
2.750
2.650
2.650
45,595
-0.11(-3.99%)
Mar 07, 2018
2.600
2.944
2.530
2.760
29,371
+0.08(+2.99%)
Mar 06, 2018
2.540
2.690
2.305
2.680
23,310
+0.17(+6.77%)
Mar 05, 2018
2.400
2.570
2.400
2.510
32,634
+0.11(+4.58%)
Mar 02, 2018
2.080
2.400
1.980
2.400
51,558
+0.34(+16.50%)
Mar 01, 2018
1.800
2.060
1.747
2.060
37,731
+0.33(+19.08%)
Feb 28, 2018
1.770
1.780
1.601
1.730
69,693
+0.17(+10.90%)
Feb 27, 2018
1.820
1.840
1.450
1.560
78,419
-0.32(-17.02%)
Feb 26, 2018
1.970
1.970
1.810
1.880
27,864
-0.06(-3.09%)
Feb 23, 2018
2.210
2.210
1.870
1.940
79,731
-0.30(-13.39%)
Feb 22, 2018
2.390
2.390
2.200
2.240
18,499
-0.15(-6.28%)
Feb 21, 2018
2.490
2.490
2.310
2.390
13,977
+0.05(+2.14%)
Feb 20, 2018
2.550
2.688
2.243
2.340
60,040
-0.21(-8.24%)
Feb 16, 2018
2.550
2.550
2.550
0
+0.03(+1.19%)
Feb 15, 2018
2.500
2.530
2.360
2.520
19,169
+0.06(+2.44%)
Feb 14, 2018
2.598
2.598
2.409
2.460
13,864
-0.13(-5.02%)
Feb 13, 2018
2.434
2.727
2.434
2.590
13,504
+0.05(+1.97%)
Feb 12, 2018
2.570
2.860
2.530
2.540
45,038
+0.02(+0.79%)
Feb 09, 2018
2.590
2.690
2.360
2.520
76,398
-0.06(-2.33%)
Feb 08, 2018
2.680
2.680
2.530
2.580
12,877
-0.10(-3.73%)
Feb 07, 2018
2.600
2.690
2.600
2.680
15,617
+0.08(+3.08%)
Feb 06, 2018
2.650
2.890
2.600
2.600
13,264
+0.07(+2.62%)
Feb 05, 2018
2.724
2.860
2.521
2.534
8,167
-0.04(-1.42%)
Feb 02, 2018
2.700
2.780
2.570
2.570
27,014
-0.14(-5.17%)
Feb 01, 2018
2.870
3.083
2.700
2.710
55,979
-0.19(-6.55%)
Jan 31, 2018
2.935
2.990
2.790
2.900
33,004
-0.03(-1.02%)
Jan 30, 2018
2.818
3.240
2.890
2.930
217,511
+0.04(+1.38%)
Jan 29, 2018
2.820
2.963
2.661
2.890
20,975
+0.05(+1.76%)
Jan 26, 2018
2.730
2.901
2.730
2.840
14,739
-0.07(-2.41%)
Jan 25, 2018
2.820
2.999
2.660
2.910
27,205
+0.09(+3.19%)
Jan 24, 2018
2.820
2.820
2.653
2.820
14,928
+0.02(+0.71%)
Jan 23, 2018
2.870
3.000
2.780
2.800
49,681
-0.17(-5.72%)
Jan 22, 2018
2.860
2.970
2.800
2.970
23,078
+0.03(+1.02%)
Jan 19, 2018
3.060
3.250
2.830
2.940
52,347
-0.09(-2.97%)
Jan 18, 2018
2.900
3.130
2.720
3.030
60,020
+0.10(+3.41%)
Jan 17, 2018
3.020
3.050
2.910
2.930
7,452
-0.06(-2.01%)
Jan 16, 2018
3.250
3.250
2.860
2.990
36,505
-0.21(-6.56%)
Jan 12, 2018
3.200
3.200
3.200
0
+0.04(+1.27%)
Jan 11, 2018
3.140
3.270
3.110
3.160
21,291
+0.08(+2.60%)
Jan 10, 2018
3.070
3.200
3.041
3.080
60,733
+0.02(+0.65%)
Jan 09, 2018
2.920
3.260
2.800
3.060
107,371
+0.27(+9.68%)
Jan 08, 2018
2.810
2.820
2.650
2.790
20,609
+0.01(+0.36%)
Jan 05, 2018
2.540
2.870
2.520
2.780
60,802
+0.28(+11.20%)
Jan 04, 2018
2.780
2.865
2.500
2.500
34,782
-0.28(-10.07%)
Jan 03, 2018
2.780
2.929
2.700
2.780
20,400
+0.02(+0.72%)
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.