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
Bio-Path Holdings
(NQ:
BPTH
)
2.030
+0.020 (+1.00%)
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 30, 2022
1.480
1.540
1.420
1.510
45,965
-0.01(-0.66%)
Dec 29, 2022
1.420
1.540
1.421
1.520
18,251
+0.13(+9.35%)
Dec 28, 2022
1.350
1.410
1.273
1.390
117,317
+0.06(+4.51%)
Dec 27, 2022
1.480
1.482
1.300
1.330
32,018
-0.13(-8.90%)
Dec 23, 2022
1.380
1.470
1.380
1.460
23,930
+0.09(+6.57%)
Dec 22, 2022
1.320
1.370
1.320
1.370
22,623
+0.05(+3.79%)
Dec 21, 2022
1.400
1.400
1.290
1.320
62,426
-0.05(-3.65%)
Dec 20, 2022
1.360
1.390
1.330
1.370
18,630
-0.04(-2.84%)
Dec 19, 2022
1.480
1.560
1.300
1.410
46,985
-0.06(-4.08%)
Dec 16, 2022
1.580
1.580
1.456
1.470
5,630
-0.02(-1.34%)
Dec 15, 2022
1.550
1.550
1.481
1.490
18,783
-0.06(-3.87%)
Dec 14, 2022
1.550
1.560
1.510
1.550
26,941
-0.03(-1.90%)
Dec 13, 2022
1.608
1.632
1.530
1.580
28,335
+0.02(+1.28%)
Dec 12, 2022
1.490
1.570
1.480
1.560
44,743
+0.09(+6.12%)
Dec 09, 2022
1.560
1.560
1.450
1.470
44,133
+0.00(+0.00%)
Dec 08, 2022
1.400
1.500
1.390
1.470
18,482
+0.03(+2.08%)
Dec 07, 2022
1.620
1.620
1.338
1.440
163,701
-0.09(-5.88%)
Dec 06, 2022
1.601
1.607
1.516
1.530
22,267
-0.07(-4.38%)
Dec 05, 2022
1.660
1.753
1.600
1.600
32,441
-0.10(-5.75%)
Dec 02, 2022
1.660
1.720
1.660
1.698
44,761
+0.07(+4.15%)
Dec 01, 2022
1.530
1.660
1.500
1.630
43,083
+0.16(+10.88%)
Nov 30, 2022
1.470
1.480
1.410
1.470
53,479
+0.00(+0.22%)
Nov 29, 2022
1.490
1.510
1.460
1.467
18,088
-0.03(-2.27%)
Nov 28, 2022
1.450
1.530
1.430
1.501
34,967
+0.04(+2.80%)
Nov 25, 2022
1.480
1.480
1.460
1.460
3,901
+0.00(+0.34%)
Nov 23, 2022
1.350
1.486
1.350
1.455
14,164
+0.08(+5.43%)
Nov 22, 2022
1.430
1.475
1.280
1.380
91,120
-0.07(-4.83%)
Nov 21, 2022
1.530
1.530
1.450
1.450
32,073
-0.03(-2.03%)
Nov 18, 2022
1.520
1.530
1.440
1.480
26,565
-0.01(-0.67%)
Nov 17, 2022
1.560
1.560
1.450
1.490
21,031
-0.02(-1.32%)
Nov 16, 2022
1.570
1.580
1.480
1.510
11,423
-0.02(-1.31%)
Nov 15, 2022
1.570
1.600
1.290
1.530
111,227
-0.06(-3.77%)
Nov 14, 2022
1.560
1.610
1.550
1.590
89,521
+0.06(+3.92%)
Nov 11, 2022
1.450
1.640
1.391
1.530
188,169
+0.07(+4.79%)
Nov 10, 2022
1.360
1.490
1.320
1.460
158,039
+0.12(+8.96%)
Nov 09, 2022
1.410
1.476
1.290
1.340
120,055
-0.08(-5.63%)
Nov 08, 2022
1.660
1.660
1.400
1.420
348,076
-0.12(-7.80%)
Nov 07, 2022
2.770
2.860
1.290
1.540
1,240,801
-1.31(-45.96%)
Nov 04, 2022
3.180
3.180
2.720
2.850
67,561
-0.31(-9.81%)
Nov 03, 2022
3.200
3.240
3.160
3.160
9,818
-0.05(-1.56%)
Nov 02, 2022
3.290
3.290
3.180
3.210
16,937
-0.07(-2.13%)
Nov 01, 2022
3.290
3.300
3.270
3.280
10,384
+0.03(+0.92%)
Oct 31, 2022
3.280
3.280
3.240
3.250
9,664
-0.03(-0.91%)
Oct 28, 2022
3.300
3.300
3.260
3.280
5,753
-0.03(-0.91%)
Oct 27, 2022
3.370
3.370
3.300
3.310
10,167
+0.01(+0.30%)
Oct 26, 2022
3.250
3.310
3.180
3.300
42,902
+0.04(+1.23%)
Oct 25, 2022
3.300
3.300
3.260
3.260
14,116
+0.03(+0.92%)
Oct 24, 2022
3.250
3.350
3.200
3.230
7,521
+0.02(+0.63%)
Oct 21, 2022
3.260
3.260
3.200
3.210
5,772
-0.07(-2.03%)
Oct 20, 2022
3.176
3.320
3.176
3.276
6,834
+0.18(+5.69%)
Oct 19, 2022
3.310
3.332
3.100
3.100
7,492
-0.20(-6.06%)
Oct 18, 2022
3.320
3.395
3.240
3.300
13,697
-0.02(-0.60%)
Oct 17, 2022
3.279
3.399
3.279
3.320
2,660
+0.09(+2.79%)
Oct 14, 2022
3.420
3.420
3.180
3.230
6,480
-0.03(-0.92%)
Oct 13, 2022
3.300
3.401
3.190
3.260
32,105
-0.11(-3.26%)
Oct 12, 2022
3.401
3.401
3.300
3.370
7,409
-0.03(-0.88%)
Oct 11, 2022
3.330
3.542
3.300
3.400
28,097
+0.03(+0.85%)
Oct 10, 2022
3.250
3.470
3.250
3.371
3,695
+0.15(+4.70%)
Oct 07, 2022
3.400
3.400
3.220
3.220
4,106
-0.22(-6.40%)
Oct 06, 2022
3.400
3.460
3.370
3.440
5,394
-0.02(-0.58%)
Oct 05, 2022
3.440
3.460
3.380
3.460
4,821
+0.10(+2.98%)
Oct 04, 2022
3.400
3.400
3.360
3.360
11,702
+0.09(+2.75%)
Oct 03, 2022
3.240
3.275
3.240
3.270
1,910
+0.08(+2.51%)
Sep 30, 2022
3.210
3.300
3.190
3.190
6,730
-0.01(-0.37%)
Sep 29, 2022
3.438
3.450
3.180
3.202
3,607
-0.10(-2.97%)
Sep 28, 2022
3.150
3.392
3.150
3.300
14,264
+0.17(+5.43%)
Sep 27, 2022
3.030
3.150
3.030
3.130
31,343
+0.10(+3.30%)
Sep 26, 2022
3.200
3.256
3.000
3.030
27,245
-0.15(-4.72%)
Sep 23, 2022
3.580
3.580
3.100
3.180
118,043
-0.30(-8.62%)
Sep 22, 2022
3.540
3.540
3.400
3.480
30,410
-0.10(-2.66%)
Sep 21, 2022
3.620
3.621
3.500
3.575
12,837
-0.07(-2.05%)
Sep 20, 2022
3.680
3.680
3.540
3.650
4,747
-0.06(-1.62%)
Sep 19, 2022
3.850
3.850
3.540
3.710
11,190
+0.08(+2.20%)
Sep 16, 2022
3.720
3.720
3.525
3.630
14,144
-0.14(-3.71%)
Sep 15, 2022
3.795
3.795
3.680
3.770
14,217
-0.03(-0.79%)
Sep 14, 2022
3.750
3.855
3.712
3.800
8,922
+0.08(+2.29%)
Sep 13, 2022
3.725
3.765
3.700
3.715
11,961
-0.03(-0.67%)
Sep 12, 2022
3.700
3.780
3.650
3.740
13,819
+0.04(+1.08%)
Sep 09, 2022
3.640
3.720
3.640
3.700
18,436
+0.06(+1.65%)
Sep 08, 2022
3.680
3.680
3.600
3.640
12,779
-0.04(-1.09%)
Sep 07, 2022
3.620
3.700
3.600
3.680
2,980
+0.08(+2.22%)
Sep 06, 2022
3.600
3.640
3.550
3.600
14,336
+0.03(+0.84%)
Sep 02, 2022
3.700
3.700
3.550
3.570
10,066
-0.09(-2.46%)
Sep 01, 2022
3.650
3.700
3.630
3.660
11,080
+0.00(+0.00%)
Aug 31, 2022
3.750
3.760
3.660
3.660
6,200
-0.10(-2.66%)
Aug 30, 2022
3.750
3.770
3.730
3.760
4,967
+0.06(+1.62%)
Aug 29, 2022
3.750
3.802
3.700
3.700
22,541
-0.07(-1.86%)
Aug 26, 2022
3.920
3.970
3.690
3.770
27,936
-0.20(-5.04%)
Aug 25, 2022
3.870
3.990
3.860
3.970
5,618
+0.11(+2.85%)
Aug 24, 2022
3.900
3.950
3.818
3.860
13,002
+0.00(+0.00%)
Aug 23, 2022
3.890
3.909
3.840
3.860
10,929
+0.02(+0.52%)
Aug 22, 2022
3.890
3.940
3.800
3.840
16,347
-0.04(-1.03%)
Aug 19, 2022
3.910
3.990
3.860
3.880
10,264
-0.04(-1.02%)
Aug 18, 2022
3.910
4.000
3.910
3.920
10,956
-0.02(-0.51%)
Aug 17, 2022
4.080
4.094
3.910
3.940
18,314
-0.16(-3.90%)
Aug 16, 2022
4.200
4.200
4.100
4.100
23,423
-0.03(-0.73%)
Aug 15, 2022
4.020
4.200
4.020
4.130
20,317
-0.03(-0.72%)
Aug 12, 2022
4.110
4.240
4.060
4.160
42,690
+0.02(+0.48%)
Aug 11, 2022
4.060
4.150
4.000
4.140
17,001
+0.11(+2.86%)
Aug 10, 2022
4.109
4.109
3.970
4.025
44,736
+0.08(+1.90%)
Aug 09, 2022
4.080
4.120
3.902
3.950
23,203
-0.12(-2.95%)
Aug 08, 2022
4.140
4.140
4.000
4.070
21,718
+0.02(+0.49%)
Aug 05, 2022
3.940
4.110
3.900
4.050
48,922
+0.16(+4.11%)
Aug 04, 2022
3.672
3.900
3.650
3.890
19,227
+0.25(+6.87%)
Aug 03, 2022
3.690
3.830
3.600
3.640
51,539
+0.02(+0.55%)
Aug 02, 2022
3.500
3.650
3.500
3.620
35,581
+0.10(+2.84%)
Aug 01, 2022
3.520
3.550
3.461
3.520
17,981
-0.04(-1.12%)
Jul 29, 2022
3.750
3.760
3.530
3.560
14,342
-0.09(-2.47%)
Jul 28, 2022
3.730
3.730
3.600
3.650
8,586
-0.06(-1.62%)
Jul 27, 2022
3.660
3.710
3.590
3.710
10,893
+0.07(+1.92%)
Jul 26, 2022
3.690
3.780
3.580
3.640
31,238
-0.05(-1.36%)
Jul 25, 2022
3.870
3.970
3.650
3.690
31,653
-0.14(-3.66%)
Jul 22, 2022
3.800
3.860
3.760
3.830
18,225
+0.04(+1.06%)
Jul 21, 2022
3.800
3.850
3.732
3.790
20,572
+0.00(+0.00%)
Jul 20, 2022
3.840
3.900
3.780
3.790
24,179
+0.01(+0.26%)
Jul 19, 2022
4.200
4.210
3.660
3.780
100,011
-0.40(-9.46%)
Jul 18, 2022
4.240
4.423
4.150
4.175
14,304
+0.00(+0.12%)
Jul 15, 2022
4.130
4.170
4.100
4.170
7,262
+0.10(+2.46%)
Jul 14, 2022
4.200
4.200
3.660
4.070
42,108
-0.15(-3.55%)
Jul 13, 2022
4.150
4.259
4.100
4.220
12,117
+0.07(+1.69%)
Jul 12, 2022
4.150
4.270
4.010
4.150
28,191
-0.09(-2.12%)
Jul 11, 2022
4.400
4.400
4.170
4.240
16,084
-0.15(-3.42%)
Jul 08, 2022
4.430
4.478
4.300
4.390
23,826
-0.04(-0.90%)
Jul 07, 2022
4.300
4.460
4.300
4.430
52,327
+0.23(+5.48%)
Jul 06, 2022
4.120
4.250
4.110
4.200
18,673
+0.08(+1.94%)
Jul 05, 2022
4.000
4.150
3.955
4.120
19,539
+0.13(+3.26%)
Jul 01, 2022
3.890
4.050
3.890
3.990
19,318
+0.12(+3.10%)
Jun 30, 2022
3.850
3.870
3.710
3.870
11,043
+0.02(+0.52%)
Jun 29, 2022
3.600
3.850
3.600
3.850
49,551
+0.33(+9.38%)
Jun 28, 2022
4.050
4.050
3.195
3.520
95,676
-0.50(-12.44%)
Jun 27, 2022
3.910
4.330
3.900
4.020
231,937
+0.10(+2.55%)
Jun 24, 2022
3.900
4.060
3.900
3.920
100,509
+0.00(+0.00%)
Jun 23, 2022
3.920
3.950
3.852
3.920
19,950
+0.02(+0.51%)
Jun 22, 2022
3.910
3.920
3.790
3.900
19,582
+0.02(+0.52%)
Jun 21, 2022
3.800
3.916
3.800
3.880
70,230
+0.10(+2.65%)
Jun 17, 2022
3.690
3.780
3.630
3.780
50,481
+0.15(+4.13%)
Jun 16, 2022
3.680
3.680
3.506
3.630
16,536
+0.01(+0.28%)
Jun 15, 2022
3.370
3.680
3.320
3.620
22,134
+0.16(+4.62%)
Jun 14, 2022
3.500
3.500
3.400
3.460
21,010
+0.03(+0.87%)
Jun 13, 2022
3.520
3.530
3.340
3.430
50,360
-0.12(-3.38%)
Jun 10, 2022
3.570
3.670
3.510
3.550
29,542
-0.12(-3.27%)
Jun 09, 2022
3.550
3.680
3.550
3.670
24,873
+0.11(+3.09%)
Jun 08, 2022
3.650
3.700
3.530
3.560
29,622
-0.06(-1.66%)
Jun 07, 2022
3.490
3.653
3.490
3.620
30,366
+0.04(+1.12%)
Jun 06, 2022
3.660
3.670
3.480
3.580
26,786
+0.02(+0.56%)
Jun 03, 2022
3.670
3.670
3.510
3.560
13,675
+0.06(+1.71%)
Jun 02, 2022
3.400
3.570
3.400
3.500
32,685
+0.11(+3.24%)
Jun 01, 2022
3.570
3.600
3.300
3.390
43,536
-0.18(-5.04%)
May 31, 2022
3.550
3.590
3.514
3.570
20,818
+0.02(+0.56%)
May 27, 2022
3.280
3.554
3.260
3.550
111,056
+0.28(+8.56%)
May 26, 2022
3.270
3.300
3.240
3.270
12,484
+0.09(+2.83%)
May 25, 2022
3.250
3.250
3.080
3.180
27,751
-0.06(-1.85%)
May 24, 2022
3.200
3.240
3.010
3.240
24,843
+0.01(+0.31%)
May 23, 2022
3.120
3.240
3.080
3.230
20,311
+0.10(+3.19%)
May 20, 2022
3.230
3.296
3.123
3.130
29,790
-0.07(-2.19%)
May 19, 2022
3.130
3.230
3.102
3.200
15,994
+0.09(+2.89%)
May 18, 2022
3.110
3.150
3.098
3.110
7,267
+0.00(+0.00%)
May 17, 2022
3.200
3.220
2.810
3.110
54,080
-0.08(-2.51%)
May 16, 2022
3.130
3.200
3.087
3.190
27,503
+0.15(+4.93%)
May 13, 2022
2.880
3.050
2.880
3.040
33,228
+0.20(+7.04%)
May 12, 2022
2.830
2.950
2.680
2.840
88,619
-0.05(-1.73%)
May 11, 2022
3.360
3.360
2.850
2.890
68,977
-0.24(-7.67%)
May 10, 2022
3.110
3.194
3.020
3.130
31,969
+0.10(+3.30%)
May 09, 2022
3.220
3.245
3.004
3.030
27,747
-0.23(-7.06%)
May 06, 2022
3.140
3.285
3.002
3.260
46,136
+0.09(+2.84%)
May 05, 2022
3.280
3.380
3.150
3.170
98,599
-0.02(-0.78%)
May 04, 2022
3.010
3.250
2.920
3.195
88,644
+0.19(+6.15%)
May 03, 2022
2.960
3.080
2.960
3.010
26,753
+0.04(+1.35%)
May 02, 2022
2.950
2.990
2.910
2.970
22,410
+0.04(+1.37%)
Apr 29, 2022
2.900
3.000
2.900
2.930
61,205
-0.03(-1.01%)
Apr 28, 2022
2.880
2.960
2.730
2.960
29,774
+0.08(+2.78%)
Apr 27, 2022
2.870
2.930
2.805
2.880
45,961
+0.04(+1.41%)
Apr 26, 2022
2.900
2.950
2.760
2.840
29,704
-0.07(-2.41%)
Apr 25, 2022
2.810
2.950
2.810
2.910
41,768
+0.02(+0.69%)
Apr 22, 2022
2.760
2.930
2.760
2.890
46,376
+0.06(+2.12%)
Apr 21, 2022
2.980
2.990
2.800
2.830
68,756
-0.12(-4.07%)
Apr 20, 2022
3.000
3.060
2.920
2.950
13,027
-0.07(-2.32%)
Apr 19, 2022
2.960
3.060
2.900
3.020
45,306
+0.08(+2.72%)
Apr 18, 2022
2.970
2.990
2.830
2.940
130,090
-0.08(-2.65%)
Apr 14, 2022
3.060
3.140
2.860
3.020
190,748
-0.10(-3.21%)
Apr 13, 2022
3.330
3.432
3.050
3.120
397,559
-0.64(-17.02%)
Apr 12, 2022
3.800
3.948
3.585
3.760
1,276,313
+0.00(+0.00%)
Apr 11, 2022
3.720
3.785
3.610
3.760
43,171
-0.01(-0.27%)
Apr 08, 2022
3.800
3.840
3.660
3.770
26,129
+0.01(+0.27%)
Apr 07, 2022
3.800
3.835
3.600
3.760
19,215
-0.03(-0.79%)
Apr 06, 2022
3.940
3.945
3.650
3.790
28,260
-0.15(-3.81%)
Apr 05, 2022
4.010
4.027
3.850
3.940
47,572
-0.06(-1.50%)
Apr 04, 2022
3.900
4.050
3.890
4.000
32,496
+0.14(+3.63%)
Apr 01, 2022
3.870
3.980
3.800
3.860
38,407
+0.02(+0.52%)
Mar 31, 2022
3.900
3.900
3.770
3.840
10,870
-0.02(-0.52%)
Mar 30, 2022
3.850
3.930
3.810
3.860
38,743
+0.02(+0.52%)
Mar 29, 2022
3.750
3.850
3.660
3.840
27,196
+0.05(+1.32%)
Mar 28, 2022
3.890
3.890
3.635
3.790
52,565
+0.04(+1.07%)
Mar 25, 2022
3.670
3.770
3.640
3.750
28,244
+0.08(+2.18%)
Mar 24, 2022
3.620
3.680
3.466
3.670
18,944
+0.06(+1.66%)
Mar 23, 2022
3.660
3.684
3.576
3.610
14,161
-0.02(-0.55%)
Mar 22, 2022
3.480
3.650
3.480
3.630
22,755
+0.14(+4.01%)
Mar 21, 2022
3.595
3.595
3.410
3.490
14,336
-0.04(-1.13%)
Mar 18, 2022
3.300
3.590
3.300
3.530
33,047
+0.18(+5.37%)
Mar 17, 2022
3.080
3.370
3.080
3.350
53,219
+0.22(+7.03%)
Mar 16, 2022
3.060
3.140
2.990
3.130
63,371
+0.14(+4.68%)
Mar 15, 2022
3.010
3.100
2.888
2.990
36,439
-0.07(-2.29%)
Mar 14, 2022
3.220
3.219
3.040
3.060
47,353
-0.13(-4.08%)
Mar 11, 2022
3.450
3.450
3.180
3.190
38,444
-0.28(-8.07%)
Mar 10, 2022
3.490
3.510
3.330
3.470
15,582
-0.03(-0.86%)
Mar 09, 2022
3.360
3.500
3.310
3.500
40,003
+0.25(+7.69%)
Mar 08, 2022
3.340
3.392
3.200
3.250
32,606
-0.05(-1.52%)
Mar 07, 2022
3.580
3.760
3.290
3.300
54,727
-0.28(-7.82%)
Mar 04, 2022
3.600
3.760
3.450
3.580
17,514
+0.00(+0.00%)
Mar 03, 2022
3.660
3.744
3.550
3.580
24,265
-0.15(-4.02%)
Mar 02, 2022
3.700
3.760
3.700
3.730
19,745
+0.04(+1.08%)
Mar 01, 2022
3.690
3.780
3.600
3.690
20,024
-0.06(-1.60%)
Feb 28, 2022
3.780
3.780
3.620
3.750
27,364
-0.02(-0.53%)
Feb 25, 2022
3.620
3.770
3.606
3.770
28,603
+0.21(+5.90%)
Feb 24, 2022
3.430
3.680
3.400
3.560
72,640
-0.11(-3.00%)
Feb 23, 2022
3.740
3.764
3.630
3.670
26,673
+0.06(+1.66%)
Feb 22, 2022
3.680
3.790
3.600
3.610
38,423
-0.19(-5.00%)
Feb 18, 2022
3.800
0
-0.13(-3.31%)
Feb 17, 2022
3.980
4.120
3.870
3.930
27,848
-0.12(-2.96%)
Feb 16, 2022
3.900
4.060
3.700
4.050
27,197
+0.10(+2.53%)
Feb 15, 2022
3.800
3.955
3.800
3.950
31,523
+0.22(+5.90%)
Feb 14, 2022
3.750
3.880
3.600
3.730
31,469
+0.02(+0.67%)
Feb 11, 2022
3.750
3.900
3.570
3.705
27,816
-0.02(-0.67%)
Feb 10, 2022
3.850
3.968
3.730
3.730
35,107
-0.10(-2.61%)
Feb 09, 2022
3.710
3.860
3.650
3.830
28,218
+0.18(+4.93%)
Feb 08, 2022
3.570
3.650
3.480
3.650
23,229
+0.12(+3.40%)
Feb 07, 2022
3.470
3.611
3.470
3.530
13,483
+0.06(+1.73%)
Feb 04, 2022
3.330
3.640
3.330
3.470
29,051
+0.08(+2.36%)
Feb 03, 2022
3.400
3.300
3.390
33,335
+0.04(+1.19%)
Feb 02, 2022
3.550
3.575
3.325
3.350
50,172
-0.13(-3.74%)
Feb 01, 2022
3.440
3.510
3.380
3.480
41,658
+0.08(+2.35%)
Jan 31, 2022
3.300
3.400
54,671
+0.04(+1.19%)
Jan 28, 2022
3.400
3.400
3.233
3.360
63,605
-0.01(-0.30%)
Jan 27, 2022
3.450
3.490
3.300
3.370
26,363
-0.05(-1.46%)
Jan 26, 2022
3.692
3.709
3.420
3.420
24,443
-0.15(-4.20%)
Jan 25, 2022
3.470
3.600
3.450
3.570
22,884
+0.03(+0.85%)
Jan 24, 2022
3.520
3.600
3.330
3.540
149,191
-0.11(-3.01%)
Jan 21, 2022
3.840
3.900
3.640
3.650
75,565
-0.26(-6.65%)
Jan 20, 2022
4.000
4.000
3.870
3.910
22,716
+0.06(+1.56%)
Jan 19, 2022
3.830
3.901
3.800
3.850
34,149
+0.01(+0.26%)
Jan 18, 2022
3.910
3.940
3.780
3.840
46,164
-0.10(-2.65%)
Jan 14, 2022
3.945
0
+0.10(+2.72%)
Jan 13, 2022
3.900
3.910
3.835
3.840
34,024
-0.06(-1.54%)
Jan 12, 2022
3.910
3.940
3.850
3.900
25,128
+0.04(+1.04%)
Jan 11, 2022
3.840
3.930
3.800
3.860
30,638
+0.07(+1.85%)
Jan 10, 2022
3.900
3.900
3.760
3.790
37,066
-0.09(-2.26%)
Jan 07, 2022
4.018
4.018
3.816
3.877
78,529
-0.02(-0.58%)
Jan 06, 2022
4.070
4.070
3.900
3.900
39,872
-0.14(-3.47%)
Jan 05, 2022
4.140
4.190
3.950
4.040
39,143
-0.13(-3.12%)
Jan 04, 2022
4.220
4.240
3.940
4.170
36,818
+0.02(+0.48%)
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.