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
Neurometrix Inc
(NQ:
NURO
)
3.720
-0.120 (-3.12%)
Streaming Delayed Price
Updated: 9:30 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 31, 2020
3.160
3.160
3.160
287,362
-0.02(-0.63%)
Dec 30, 2020
3.340
3.380
3.150
3.180
287,362
-0.18(-5.36%)
Dec 29, 2020
3.700
3.730
3.200
3.360
552,363
-0.28(-7.69%)
Dec 28, 2020
3.690
3.870
3.500
3.640
1,241,870
+0.03(+0.83%)
Dec 24, 2020
3.290
3.650
3.170
3.610
1,839,700
+0.60(+19.93%)
Dec 23, 2020
3.080
3.190
2.880
3.010
466,050
-0.04(-1.31%)
Dec 22, 2020
2.700
3.100
2.680
3.050
786,448
+0.35(+12.96%)
Dec 21, 2020
2.600
2.770
2.560
2.700
215,445
+0.03(+1.12%)
Dec 18, 2020
2.620
2.720
2.552
2.670
364,400
+0.09(+3.49%)
Dec 17, 2020
2.800
2.800
2.580
2.580
214,240
-0.02(-0.77%)
Dec 16, 2020
2.550
2.690
2.530
2.600
305,942
-0.22(-7.80%)
Dec 15, 2020
2.450
2.840
2.400
2.820
1,376,577
+0.37(+15.10%)
Dec 14, 2020
2.520
2.520
2.360
2.450
282,344
+0.16(+6.99%)
Dec 11, 2020
2.610
2.652
2.280
2.290
397,400
-0.27(-10.55%)
Dec 10, 2020
2.660
2.950
2.550
2.560
531,404
-0.36(-12.33%)
Dec 09, 2020
2.820
3.120
2.670
2.920
2,558,364
-0.07(-2.34%)
Dec 08, 2020
3.790
4.900
2.920
2.990
67,483,368
-0.26(-8.00%)
Dec 07, 2020
2.020
2.180
2.000
3.250
2,724,479
+1.28(+64.97%)
Dec 04, 2020
2.010
2.010
1.950
1.970
46,300
-0.02(-1.01%)
Dec 03, 2020
1.940
2.010
1.900
1.990
83,922
-0.02(-1.00%)
Dec 02, 2020
1.950
2.010
1.910
2.010
68,831
+0.01(+0.50%)
Dec 01, 2020
2.100
2.100
1.960
2.000
88,022
-0.07(-3.38%)
Nov 30, 2020
2.060
2.090
2.030
2.070
159,267
+0.03(+1.47%)
Nov 27, 2020
2.030
2.070
2.000
2.040
81,300
+0.03(+1.61%)
Nov 25, 2020
1.910
2.070
1.890
2.008
166,000
+0.09(+4.56%)
Nov 24, 2020
1.940
1.950
1.880
1.920
216,810
+0.06(+3.23%)
Nov 23, 2020
1.770
1.870
1.770
1.860
103,899
+0.10(+5.68%)
Nov 20, 2020
1.750
1.800
1.740
1.760
40,200
-0.04(-2.22%)
Nov 19, 2020
1.730
1.810
1.720
1.800
81,552
+0.05(+2.86%)
Nov 18, 2020
1.740
1.790
1.710
1.750
125,634
-0.02(-1.13%)
Nov 17, 2020
1.680
1.790
1.680
1.770
91,243
+0.06(+3.51%)
Nov 16, 2020
1.700
1.730
1.680
1.710
39,489
+0.00(+0.00%)
Nov 13, 2020
1.740
1.750
1.710
1.710
72,200
-0.03(-1.72%)
Nov 12, 2020
1.720
1.770
1.690
1.740
67,637
+0.04(+2.35%)
Nov 11, 2020
1.750
1.761
1.640
1.700
89,131
+0.01(+0.59%)
Nov 10, 2020
1.690
1.750
1.610
1.690
109,560
+0.02(+1.20%)
Nov 09, 2020
1.610
1.680
1.580
1.670
146,076
+0.09(+5.70%)
Nov 06, 2020
1.550
1.630
1.550
1.580
63,800
+0.02(+1.28%)
Nov 05, 2020
1.590
1.590
1.560
1.560
29,174
+0.00(+0.00%)
Nov 04, 2020
1.540
1.600
1.530
1.560
21,798
+0.01(+0.65%)
Nov 03, 2020
1.540
1.570
1.510
1.550
26,719
+0.01(+0.65%)
Nov 02, 2020
1.570
1.600
1.540
1.540
16,796
-0.05(-3.14%)
Oct 30, 2020
1.530
1.600
1.510
1.590
54,700
+0.09(+6.00%)
Oct 29, 2020
1.520
1.540
1.470
1.500
78,512
+0.00(+0.00%)
Oct 28, 2020
1.570
1.590
1.490
1.500
89,877
-0.07(-4.46%)
Oct 27, 2020
1.610
1.653
1.560
1.570
64,809
-0.03(-1.88%)
Oct 26, 2020
1.600
1.660
1.580
1.600
28,927
-0.04(-2.44%)
Oct 23, 2020
1.600
1.680
1.580
1.640
146,000
+0.06(+3.80%)
Oct 22, 2020
1.690
1.700
1.550
1.580
164,514
-0.06(-3.66%)
Oct 21, 2020
1.680
1.800
1.620
1.640
494,461
-0.05(-2.96%)
Oct 20, 2020
1.690
1.705
1.660
1.690
33,430
+0.00(+0.00%)
Oct 19, 2020
1.710
1.720
1.660
1.690
60,673
+0.01(+0.60%)
Oct 16, 2020
1.680
1.720
1.650
1.680
65,000
+0.00(+0.30%)
Oct 15, 2020
1.690
1.730
1.600
1.675
153,522
-0.03(-2.05%)
Oct 14, 2020
1.730
1.760
1.660
1.710
85,527
-0.06(-3.39%)
Oct 13, 2020
1.750
1.800
1.730
1.770
119,131
-0.03(-1.67%)
Oct 12, 2020
1.730
2.030
1.710
1.800
1,564,025
+0.07(+4.05%)
Oct 09, 2020
1.750
1.750
1.710
1.730
22,100
-0.01(-0.57%)
Oct 08, 2020
1.700
1.780
1.700
1.740
92,406
+0.04(+2.35%)
Oct 07, 2020
1.720
1.750
1.660
1.700
30,959
-0.03(-1.73%)
Oct 06, 2020
1.700
1.770
1.670
1.730
65,127
+0.04(+2.37%)
Oct 05, 2020
1.660
1.730
1.658
1.690
31,374
+0.03(+1.81%)
Oct 02, 2020
1.660
1.680
1.600
1.660
105,000
-0.08(-4.60%)
Oct 01, 2020
1.700
1.770
1.661
1.740
64,729
+0.04(+2.35%)
Sep 30, 2020
1.700
1.730
1.670
1.700
69,171
-0.03(-1.73%)
Sep 29, 2020
1.710
1.740
1.670
1.730
131,276
+0.05(+2.98%)
Sep 28, 2020
1.760
1.760
1.620
1.680
226,993
-0.04(-2.33%)
Sep 25, 2020
1.520
1.800
1.500
1.720
452,900
+0.18(+11.69%)
Sep 24, 2020
1.510
1.660
1.390
1.540
342,805
-0.01(-0.65%)
Sep 23, 2020
1.610
1.680
1.510
1.550
234,985
-0.06(-3.73%)
Sep 22, 2020
1.730
1.840
1.600
1.610
840,644
-0.03(-1.83%)
Sep 21, 2020
1.700
1.830
1.600
1.640
590,909
-0.06(-3.53%)
Sep 18, 2020
1.710
1.770
1.670
1.700
134,700
+0.04(+2.41%)
Sep 17, 2020
1.590
1.680
1.590
1.660
175,045
+0.03(+1.84%)
Sep 16, 2020
1.600
1.650
1.570
1.630
103,577
+0.01(+0.62%)
Sep 15, 2020
1.590
1.620
1.570
1.620
62,014
+0.05(+3.18%)
Sep 14, 2020
1.660
1.690
1.530
1.570
385,014
-0.16(-9.25%)
Sep 11, 2020
1.540
1.840
1.450
1.730
747,500
+0.20(+13.07%)
Sep 10, 2020
1.590
1.590
1.530
1.530
41,360
-0.04(-2.55%)
Sep 09, 2020
1.600
1.600
1.530
1.570
40,004
-0.03(-1.88%)
Sep 08, 2020
1.560
1.640
1.480
1.600
105,095
+0.12(+8.11%)
Sep 04, 2020
1.570
1.579
1.410
1.480
237,600
-0.10(-6.33%)
Sep 03, 2020
1.630
1.650
1.530
1.580
187,459
-0.07(-4.24%)
Sep 02, 2020
1.710
1.750
1.610
1.650
146,034
-0.05(-2.94%)
Sep 01, 2020
1.710
1.900
1.660
1.700
606,381
-0.03(-1.73%)
Aug 31, 2020
1.750
1.800
1.700
1.730
125,565
-0.06(-3.35%)
Aug 28, 2020
1.710
1.940
1.692
1.790
136,400
+0.07(+4.07%)
Aug 27, 2020
1.770
1.780
1.670
1.720
129,932
-0.05(-2.82%)
Aug 26, 2020
1.770
1.810
1.730
1.770
151,445
-0.05(-2.75%)
Aug 25, 2020
1.800
1.990
1.720
1.820
540,756
+0.00(+0.00%)
Aug 24, 2020
1.870
1.890
1.690
1.820
326,203
-0.06(-3.19%)
Aug 21, 2020
1.950
1.980
1.880
1.880
231,600
-0.05(-2.59%)
Aug 20, 2020
1.970
2.440
1.900
1.930
1,376,417
-0.07(-3.50%)
Aug 19, 2020
2.000
2.010
1.950
2.000
108,387
+0.00(+0.00%)
Aug 18, 2020
2.030
2.070
1.970
2.000
136,601
-0.06(-2.91%)
Aug 17, 2020
1.980
2.100
1.970
2.060
242,932
+0.06(+3.00%)
Aug 14, 2020
2.030
2.030
1.950
2.000
150,800
-0.03(-1.48%)
Aug 13, 2020
1.980
2.060
1.950
2.030
167,886
+0.03(+1.50%)
Aug 12, 2020
2.060
2.110
1.930
2.000
281,380
-0.03(-1.48%)
Aug 11, 2020
2.250
2.250
2.020
2.030
285,490
-0.22(-9.78%)
Aug 10, 2020
2.360
2.540
2.170
2.250
1,114,731
+0.00(+0.00%)
Aug 07, 2020
2.120
2.270
2.120
2.250
733,900
+0.10(+4.65%)
Aug 06, 2020
2.030
2.190
2.030
2.150
549,323
+0.12(+5.91%)
Aug 05, 2020
2.080
2.080
2.020
2.030
128,147
-0.02(-0.98%)
Aug 04, 2020
2.050
2.120
2.000
2.050
167,115
+0.01(+0.49%)
Aug 03, 2020
2.010
2.060
1.960
2.040
148,807
+0.06(+3.03%)
Jul 31, 2020
2.020
2.080
1.960
1.980
105,100
-0.04(-1.98%)
Jul 30, 2020
2.090
2.090
1.930
2.020
146,997
-0.05(-2.42%)
Jul 29, 2020
2.040
2.140
2.040
2.070
328,252
+0.02(+0.98%)
Jul 28, 2020
2.080
2.170
2.050
2.050
413,135
-0.05(-2.38%)
Jul 27, 2020
2.090
2.190
2.020
2.100
970,694
+0.13(+6.60%)
Jul 24, 2020
1.980
1.980
1.920
1.970
132,900
+0.01(+0.51%)
Jul 23, 2020
2.000
2.040
1.940
1.960
223,253
-0.08(-3.92%)
Jul 22, 2020
2.050
2.120
2.010
2.040
176,399
-0.01(-0.49%)
Jul 21, 2020
2.060
2.140
2.010
2.050
270,383
+0.01(+0.49%)
Jul 20, 2020
2.080
2.080
1.970
2.040
209,663
-0.04(-1.92%)
Jul 17, 2020
2.000
2.125
2.000
2.080
335,500
+0.10(+5.05%)
Jul 16, 2020
2.000
2.030
1.970
1.980
139,397
-0.02(-1.00%)
Jul 15, 2020
1.940
2.030
1.940
2.000
206,715
+0.03(+1.52%)
Jul 14, 2020
1.970
1.970
1.820
1.970
276,983
+0.00(+0.00%)
Jul 13, 2020
2.070
2.090
1.900
1.970
662,390
-0.12(-5.74%)
Jul 10, 2020
2.240
2.250
2.060
2.090
833,900
-0.16(-7.11%)
Jul 09, 2020
2.200
2.450
2.050
2.250
2,734,991
+0.02(+0.90%)
Jul 08, 2020
2.090
2.290
2.060
2.230
1,140,742
+0.14(+6.70%)
Jul 07, 2020
2.090
2.110
1.980
2.090
424,726
-0.03(-1.42%)
Jul 06, 2020
2.200
2.360
2.090
2.120
854,390
+0.01(+0.47%)
Jul 02, 2020
2.130
2.220
2.030
2.110
416,700
+0.01(+0.48%)
Jul 01, 2020
2.020
2.220
2.000
2.100
610,234
+0.05(+2.44%)
Jun 30, 2020
2.060
2.160
1.990
2.050
361,152
-0.01(-0.49%)
Jun 29, 2020
1.940
2.200
1.860
2.060
453,385
+0.11(+5.64%)
Jun 26, 2020
2.030
2.090
1.910
1.950
636,900
-0.21(-9.72%)
Jun 25, 2020
1.970
2.580
1.950
2.160
3,514,384
+0.08(+3.85%)
Jun 24, 2020
2.000
2.300
1.850
2.080
1,629,614
+0.03(+1.46%)
Jun 23, 2020
2.070
2.080
2.020
2.050
470,550
-0.01(-0.49%)
Jun 22, 2020
2.000
2.080
1.900
2.060
758,305
+0.13(+6.74%)
Jun 19, 2020
1.850
2.150
1.770
1.930
2,409,100
+0.12(+6.63%)
Jun 18, 2020
1.720
1.940
1.630
1.810
889,120
+0.06(+3.43%)
Jun 17, 2020
1.770
1.780
1.700
1.750
150,969
-0.02(-1.13%)
Jun 16, 2020
1.850
1.850
1.740
1.770
158,010
-0.01(-0.56%)
Jun 15, 2020
1.800
1.830
1.710
1.780
204,685
-0.03(-1.66%)
Jun 12, 2020
1.880
1.970
1.740
1.810
301,100
-0.02(-1.09%)
Jun 11, 2020
1.900
1.940
1.800
1.830
627,390
-0.25(-12.02%)
Jun 10, 2020
1.930
3.350
1.850
2.080
10,518,141
+0.13(+6.67%)
Jun 09, 2020
1.970
1.980
1.880
1.950
200,384
-0.01(-0.51%)
Jun 08, 2020
2.000
2.110
1.900
1.960
595,398
-0.04(-2.00%)
Jun 05, 2020
2.000
2.050
1.950
2.000
206,800
+0.03(+1.52%)
Jun 04, 2020
2.050
2.060
1.800
1.970
410,457
-0.08(-3.90%)
Jun 03, 2020
2.120
2.140
2.040
2.050
348,461
-0.07(-3.30%)
Jun 02, 2020
2.190
2.280
2.090
2.120
501,227
-0.02(-0.93%)
Jun 01, 2020
2.110
2.240
2.010
2.140
485,362
+0.06(+2.88%)
May 29, 2020
2.100
2.130
2.020
2.080
223,600
-0.01(-0.48%)
May 28, 2020
2.200
2.200
2.060
2.090
263,998
-0.14(-6.28%)
May 27, 2020
2.260
2.300
2.160
2.230
237,958
-0.03(-1.33%)
May 26, 2020
2.220
2.280
2.180
2.260
290,576
+0.06(+2.73%)
May 22, 2020
2.240
2.265
2.110
2.200
206,500
-0.10(-4.35%)
May 21, 2020
2.290
2.380
2.230
2.300
225,289
+0.00(+0.00%)
May 20, 2020
2.350
2.450
2.220
2.300
332,303
-0.08(-3.36%)
May 19, 2020
2.230
2.490
2.110
2.380
1,423,693
+0.26(+12.26%)
May 18, 2020
2.110
2.270
2.010
2.120
466,752
+0.03(+1.44%)
May 15, 2020
2.170
2.190
2.070
2.090
189,800
-0.08(-3.69%)
May 14, 2020
2.290
2.310
2.060
2.170
288,906
-0.11(-4.82%)
May 13, 2020
2.390
2.690
2.210
2.280
1,170,988
-0.07(-2.98%)
May 12, 2020
2.350
2.470
2.150
2.350
1,051,156
+0.00(+0.00%)
May 11, 2020
2.040
2.400
2.040
2.350
831,965
+0.31(+15.20%)
May 08, 2020
2.050
2.100
1.900
2.040
201,100
-0.03(-1.45%)
May 07, 2020
2.100
2.110
2.010
2.070
162,555
-0.05(-2.36%)
May 06, 2020
2.250
2.250
2.000
2.120
327,420
-0.13(-5.78%)
May 05, 2020
2.390
2.440
2.180
2.250
329,956
-0.17(-7.02%)
May 04, 2020
2.610
2.650
2.360
2.420
421,933
-0.24(-9.02%)
May 01, 2020
2.550
2.739
2.400
2.660
960,100
+0.20(+8.13%)
Apr 30, 2020
2.430
2.542
2.400
2.460
308,735
-0.02(-0.81%)
Apr 29, 2020
2.400
2.580
2.320
2.480
364,724
+0.01(+0.40%)
Apr 28, 2020
2.640
2.650
2.400
2.470
282,949
-0.16(-6.08%)
Apr 27, 2020
2.720
2.800
2.510
2.630
220,699
+0.01(+0.38%)
Apr 24, 2020
2.850
2.870
2.510
2.620
507,500
-0.25(-8.71%)
Apr 23, 2020
3.050
3.350
2.850
2.870
703,577
-0.19(-6.21%)
Apr 22, 2020
2.850
3.160
2.850
3.060
435,223
+0.24(+8.51%)
Apr 21, 2020
2.930
2.970
2.800
2.820
283,050
-0.20(-6.62%)
Apr 20, 2020
3.260
3.260
2.860
3.020
793,160
-0.28(-8.48%)
Apr 17, 2020
3.600
3.700
3.070
3.300
1,399,200
-0.35(-9.59%)
Apr 16, 2020
3.560
4.230
3.200
3.650
4,823,967
+0.32(+9.61%)
Apr 15, 2020
2.510
4.190
2.500
3.330
8,993,091
+0.33(+11.00%)
Apr 14, 2020
2.160
6.200
2.050
3.000
32,358,680
+1.05(+53.85%)
Apr 13, 2020
1.590
2.300
1.470
1.950
2,616,549
+0.62(+46.62%)
Apr 09, 2020
1.150
1.460
1.100
1.330
924,300
+0.29(+27.88%)
Apr 08, 2020
1.070
1.080
1.000
1.040
120,868
+0.03(+3.13%)
Apr 07, 2020
1.140
1.150
0.9799
1.008
108,253
-0.06(-5.76%)
Apr 06, 2020
1.000
1.090
0.8520
1.070
220,868
+0.03(+3.00%)
Apr 03, 2020
1.200
1.260
1.039
1.039
196,900
-0.16(-13.43%)
Apr 02, 2020
1.500
1.500
1.110
1.200
402,769
-0.32(-21.05%)
Apr 01, 2020
1.220
2.070
1.210
1.520
1,997,788
+0.38(+33.33%)
Mar 31, 2020
1.150
1.200
1.110
1.140
24,779
+0.01(+1.06%)
Mar 30, 2020
1.200
1.222
1.028
1.128
65,208
-0.01(-1.05%)
Mar 27, 2020
1.150
1.190
1.130
1.140
19,100
-0.02(-1.72%)
Mar 26, 2020
1.160
1.230
1.150
1.160
31,646
-0.01(-0.85%)
Mar 25, 2020
1.110
1.230
1.030
1.170
76,373
+0.05(+4.46%)
Mar 24, 2020
1.100
1.140
1.050
1.120
12,574
+0.01(+0.91%)
Mar 23, 2020
1.100
1.110
1.020
1.110
34,447
+0.01(+0.90%)
Mar 20, 2020
1.150
1.195
0.9700
1.100
23,600
+0.01(+0.71%)
Mar 19, 2020
0.8782
1.150
0.8700
1.092
54,349
+0.23(+27.40%)
Mar 18, 2020
1.230
1.230
0.8120
0.8573
96,652
-0.40(-31.69%)
Mar 17, 2020
1.270
1.300
1.170
1.255
42,649
+0.02(+2.03%)
Mar 16, 2020
1.240
1.390
1.210
1.230
102,750
-0.06(-4.65%)
Mar 13, 2020
1.290
1.360
1.260
1.290
56,900
+0.00(+0.00%)
Mar 12, 2020
1.490
1.490
1.270
1.290
62,377
-0.12(-8.51%)
Mar 11, 2020
1.430
1.753
1.400
1.410
173,851
-0.09(-5.96%)
Mar 10, 2020
1.650
1.673
1.410
1.499
72,723
-0.10(-6.29%)
Mar 09, 2020
1.800
1.870
1.600
1.600
119,072
-0.35(-17.95%)
Mar 06, 2020
2.050
2.160
1.920
1.950
57,300
-0.24(-10.96%)
Mar 05, 2020
2.060
2.550
1.920
2.190
402,833
-0.15(-6.41%)
Mar 04, 2020
2.210
3.150
2.170
2.340
567,568
+0.10(+4.46%)
Mar 03, 2020
2.300
2.324
2.180
2.240
43,704
-0.04(-1.75%)
Mar 02, 2020
2.360
2.361
2.150
2.280
44,103
-0.14(-5.79%)
Feb 28, 2020
2.350
2.540
2.220
2.420
221,700
+0.07(+2.98%)
Feb 27, 2020
2.460
2.500
2.350
2.350
54,607
-0.20(-7.84%)
Feb 26, 2020
2.470
2.550
2.460
2.550
56,833
+0.12(+4.94%)
Feb 25, 2020
2.650
2.757
2.390
2.430
135,133
-0.20(-7.60%)
Feb 24, 2020
2.750
2.750
2.610
2.630
47,227
-0.11(-4.01%)
Feb 21, 2020
2.800
2.900
2.710
2.740
42,500
-0.07(-2.49%)
Feb 20, 2020
2.900
2.950
2.810
2.810
81,846
-0.28(-9.06%)
Feb 19, 2020
2.960
3.140
2.870
3.090
54,652
+0.16(+5.46%)
Feb 18, 2020
2.880
2.960
2.860
2.930
17,263
+0.04(+1.38%)
Feb 14, 2020
3.020
3.020
2.890
2.890
33,200
-0.07(-2.36%)
Feb 13, 2020
3.050
3.050
2.900
2.960
36,978
-0.10(-3.27%)
Feb 12, 2020
3.300
3.300
2.990
3.060
55,776
+0.10(+3.38%)
Feb 11, 2020
3.080
3.171
2.960
2.960
45,431
-0.12(-3.90%)
Feb 10, 2020
3.360
3.490
3.050
3.080
90,095
-0.18(-5.52%)
Feb 07, 2020
3.090
3.420
3.035
3.260
295,900
+0.24(+7.95%)
Feb 06, 2020
3.020
3.140
2.900
3.020
125,848
+0.09(+3.07%)
Feb 05, 2020
3.120
3.140
2.900
2.930
51,582
-0.08(-2.66%)
Feb 04, 2020
2.990
3.260
2.790
3.010
201,414
+0.08(+2.73%)
Feb 03, 2020
3.040
3.080
2.900
2.930
35,378
-0.12(-3.93%)
Jan 31, 2020
2.840
3.180
2.700
3.050
179,900
+0.21(+7.39%)
Jan 30, 2020
3.020
3.080
2.800
2.840
135,206
-0.27(-8.68%)
Jan 29, 2020
3.170
3.450
3.090
3.110
105,607
-0.09(-2.81%)
Jan 28, 2020
3.470
3.550
3.090
3.200
188,516
-0.32(-9.09%)
Jan 27, 2020
3.150
3.650
3.080
3.520
675,773
-1.23(-25.89%)
Jan 24, 2020
4.500
4.790
4.210
4.750
302,200
+0.36(+8.20%)
Jan 23, 2020
4.450
4.500
4.060
4.390
274,173
+0.24(+5.78%)
Jan 22, 2020
4.450
4.450
3.760
4.150
301,178
-0.23(-5.25%)
Jan 21, 2020
4.530
4.720
4.170
4.380
519,990
+0.12(+2.82%)
Jan 17, 2020
3.790
4.300
3.700
4.260
519,500
+0.46(+12.11%)
Jan 16, 2020
3.660
3.980
3.630
3.800
71,673
+0.12(+3.26%)
Jan 15, 2020
3.670
3.780
3.610
3.680
25,816
+0.01(+0.27%)
Jan 14, 2020
3.690
3.820
3.580
3.670
95,285
-0.05(-1.34%)
Jan 13, 2020
4.000
4.000
3.700
3.720
98,121
-0.25(-6.30%)
Jan 10, 2020
3.920
4.066
3.920
3.970
87,500
+0.03(+0.76%)
Jan 09, 2020
3.890
4.390
3.860
3.940
222,505
+0.05(+1.29%)
Jan 08, 2020
3.660
4.140
3.510
3.890
368,632
+0.21(+5.71%)
Jan 07, 2020
3.500
3.780
3.470
3.680
83,731
+0.27(+7.92%)
Jan 06, 2020
3.710
3.710
3.320
3.410
168,002
-0.41(-10.73%)
Jan 03, 2020
4.240
4.296
3.570
3.820
231,200
-0.48(-11.16%)
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.