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
Navidea Biopharmaceuticals Inc
(NY:
NAVB
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 5, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
1.020
1.039
1.000
1.000
85,629
-0.04(-3.85%)
Dec 30, 2021
1.070
1.070
0.9951
1.040
165,032
+0.01(+0.97%)
Dec 29, 2021
1.060
1.090
1.020
1.030
129,378
-0.05(-4.63%)
Dec 28, 2021
1.120
1.120
1.060
1.080
66,567
+0.00(+0.00%)
Dec 27, 2021
1.160
1.160
1.080
1.080
47,785
-0.06(-5.26%)
Dec 23, 2021
1.150
1.160
1.120
1.140
57,816
+0.01(+0.88%)
Dec 22, 2021
1.200
1.200
1.130
1.130
38,410
-0.03(-2.59%)
Dec 21, 2021
1.220
1.236
1.140
1.160
61,016
-0.07(-5.69%)
Dec 20, 2021
1.290
1.290
1.190
1.230
32,817
-0.06(-4.65%)
Dec 17, 2021
1.220
1.290
1.170
1.290
77,622
+0.08(+6.61%)
Dec 16, 2021
1.150
1.216
1.150
1.210
59,327
+0.05(+4.31%)
Dec 15, 2021
1.220
1.230
1.153
1.160
124,297
-0.08(-6.45%)
Dec 14, 2021
1.280
1.340
1.240
1.240
78,838
-0.04(-3.13%)
Dec 13, 2021
1.250
1.300
1.230
1.280
113,932
+0.10(+8.47%)
Dec 10, 2021
1.170
1.230
1.160
1.180
86,406
+0.01(+0.85%)
Dec 09, 2021
1.260
1.281
1.150
1.170
56,759
-0.08(-6.40%)
Dec 08, 2021
1.110
1.260
1.110
1.250
73,188
+0.12(+10.62%)
Dec 07, 2021
1.000
1.150
0.9300
1.130
153,980
-0.01(-0.88%)
Dec 06, 2021
1.200
1.200
1.100
1.140
56,387
-0.01(-0.87%)
Dec 03, 2021
1.190
1.232
1.120
1.150
46,742
-0.07(-5.74%)
Dec 02, 2021
1.220
1.250
1.160
1.220
97,289
+0.02(+1.67%)
Dec 01, 2021
1.240
1.320
1.200
1.200
43,716
-0.03(-2.44%)
Nov 30, 2021
1.260
1.300
1.220
1.230
48,862
-0.03(-2.38%)
Nov 29, 2021
1.300
1.320
1.260
1.260
14,887
-0.04(-3.08%)
Nov 26, 2021
1.260
1.332
1.260
1.300
23,025
+0.02(+1.56%)
Nov 24, 2021
1.350
1.350
1.270
1.280
45,464
+0.01(+0.79%)
Nov 23, 2021
1.300
1.300
1.220
1.270
44,794
-0.05(-3.79%)
Nov 22, 2021
1.320
1.320
1.210
1.320
113,948
+0.04(+3.13%)
Nov 19, 2021
1.330
1.380
1.290
1.280
108,488
-0.03(-2.29%)
Nov 18, 2021
1.360
1.330
1.310
1.310
123,629
-0.06(-4.38%)
Nov 17, 2021
1.390
1.390
1.350
1.370
23,720
-0.04(-2.83%)
Nov 16, 2021
1.350
1.420
1.350
1.410
56,118
+0.04(+2.91%)
Nov 15, 2021
1.320
1.370
1.320
1.370
60,809
+0.05(+3.79%)
Nov 12, 2021
1.380
1.410
1.320
1.320
111,779
-0.11(-7.69%)
Nov 11, 2021
1.450
1.450
1.350
1.430
31,030
-0.01(-0.69%)
Nov 10, 2021
1.410
1.440
76,931
+0.04(+2.86%)
Nov 09, 2021
1.440
1.470
1.300
1.400
90,968
-0.06(-4.11%)
Nov 08, 2021
1.480
1.510
1.400
1.460
88,840
-0.03(-2.01%)
Nov 05, 2021
1.480
1.550
1.480
1.490
43,367
+0.00(+0.00%)
Nov 04, 2021
1.520
1.530
1.450
1.490
65,330
-0.02(-1.32%)
Nov 03, 2021
1.470
1.538
1.470
1.510
70,645
+0.03(+2.03%)
Nov 02, 2021
1.540
1.590
1.460
1.480
60,571
-0.04(-2.63%)
Nov 01, 2021
1.510
1.550
1.510
1.520
49,447
+0.01(+0.66%)
Oct 29, 2021
1.560
1.575
1.510
1.510
21,872
-0.04(-2.58%)
Oct 28, 2021
1.520
1.568
1.500
1.550
46,014
+0.00(+0.00%)
Oct 27, 2021
1.440
1.585
1.290
1.550
459,402
-0.13(-7.74%)
Oct 26, 2021
1.650
1.680
1.680
21,821
+0.02(+1.20%)
Oct 25, 2021
1.700
1.700
1.660
1.660
20,910
-0.05(-2.92%)
Oct 22, 2021
1.730
1.730
1.650
1.710
23,172
-0.01(-0.58%)
Oct 21, 2021
1.760
1.770
1.700
1.720
20,738
-0.06(-3.37%)
Oct 20, 2021
1.760
1.805
1.720
1.780
81,592
+0.03(+1.71%)
Oct 19, 2021
1.780
1.780
1.710
1.750
25,931
-0.01(-0.57%)
Oct 18, 2021
1.770
1.780
1.710
1.760
27,449
+0.00(+0.00%)
Oct 15, 2021
1.750
1.790
1.680
1.760
68,300
+0.01(+0.57%)
Oct 14, 2021
1.700
1.760
1.680
1.750
161,072
+0.09(+5.42%)
Oct 13, 2021
1.650
1.700
1.640
1.660
15,301
+0.02(+1.22%)
Oct 12, 2021
1.610
1.660
1.610
1.640
19,431
+0.02(+1.23%)
Oct 11, 2021
1.700
1.700
1.610
1.620
50,392
-0.12(-6.95%)
Oct 08, 2021
1.760
1.780
1.740
1.741
23,548
+0.01(+0.64%)
Oct 07, 2021
1.690
1.760
1.690
1.730
20,454
+0.01(+0.58%)
Oct 06, 2021
1.740
1.800
1.694
1.720
33,825
-0.03(-1.71%)
Oct 05, 2021
1.760
1.810
1.730
1.750
25,171
-0.02(-1.13%)
Oct 04, 2021
1.770
1.830
1.760
1.770
34,546
-0.05(-2.75%)
Oct 01, 2021
1.780
1.830
1.750
1.820
64,176
+0.07(+4.00%)
Sep 30, 2021
1.720
1.750
1.685
1.750
139,084
+0.09(+5.42%)
Sep 29, 2021
1.720
1.743
1.650
1.660
15,521
-0.02(-1.19%)
Sep 28, 2021
1.770
1.830
1.670
1.680
55,996
-0.07(-4.00%)
Sep 27, 2021
1.700
1.790
1.670
1.750
84,073
+0.05(+2.94%)
Sep 24, 2021
1.690
1.700
1.640
1.700
28,309
+0.01(+0.59%)
Sep 23, 2021
1.600
1.692
1.600
1.690
78,418
+0.07(+4.32%)
Sep 22, 2021
1.600
1.630
1.570
1.620
38,878
+0.06(+3.85%)
Sep 21, 2021
1.550
1.600
1.520
1.560
87,538
+0.03(+1.96%)
Sep 20, 2021
1.560
1.600
1.500
1.530
87,544
-0.04(-2.55%)
Sep 17, 2021
1.580
1.600
1.500
1.570
114,966
+0.01(+0.64%)
Sep 16, 2021
1.560
1.630
1.550
1.560
23,897
+0.00(+0.00%)
Sep 15, 2021
1.580
1.620
1.555
1.560
16,940
-0.03(-1.89%)
Sep 14, 2021
1.580
1.630
1.560
1.590
23,050
+0.02(+1.27%)
Sep 13, 2021
1.620
1.630
1.550
1.570
58,729
-0.06(-3.68%)
Sep 10, 2021
1.630
1.680
1.600
1.630
18,904
-0.03(-1.81%)
Sep 09, 2021
1.610
1.660
1.590
1.660
34,302
+0.00(+0.00%)
Sep 08, 2021
1.670
1.670
1.650
1.660
23,625
+0.00(+0.00%)
Sep 07, 2021
1.730
1.730
1.620
1.660
18,986
-0.03(-1.78%)
Sep 03, 2021
1.600
1.700
1.550
1.690
80,367
+0.09(+5.62%)
Sep 02, 2021
1.630
1.680
1.600
1.600
35,320
-0.05(-3.03%)
Sep 01, 2021
1.610
1.690
1.610
1.650
15,648
+0.01(+0.61%)
Aug 31, 2021
1.610
1.665
1.610
1.640
39,038
+0.00(+0.00%)
Aug 30, 2021
1.600
1.696
1.590
1.640
44,522
+0.02(+1.23%)
Aug 27, 2021
1.611
1.630
1.610
1.620
32,580
+0.03(+1.89%)
Aug 26, 2021
1.620
1.630
1.565
1.590
27,580
+0.03(+1.92%)
Aug 25, 2021
1.640
1.640
1.550
1.560
44,175
-0.06(-3.70%)
Aug 24, 2021
1.640
1.640
1.570
1.620
25,614
+0.03(+1.89%)
Aug 23, 2021
1.600
1.640
1.551
1.590
62,781
+0.03(+1.92%)
Aug 20, 2021
1.550
1.600
1.550
1.560
31,320
+0.00(+0.00%)
Aug 19, 2021
1.550
1.590
1.550
1.560
45,225
-0.03(-1.89%)
Aug 18, 2021
1.600
1.638
1.590
1.590
13,188
+0.00(+0.00%)
Aug 17, 2021
1.670
1.670
1.560
1.590
77,354
-0.08(-4.79%)
Aug 16, 2021
1.720
1.760
1.610
1.670
11,029
-0.02(-1.18%)
Aug 13, 2021
1.620
1.690
1.590
1.690
41,574
+0.07(+4.32%)
Aug 12, 2021
1.650
1.660
1.610
1.620
102,358
-0.08(-4.71%)
Aug 11, 2021
1.690
1.730
1.640
1.700
34,379
+0.04(+2.41%)
Aug 10, 2021
1.720
1.724
1.650
1.660
26,808
-0.06(-3.49%)
Aug 09, 2021
1.710
1.730
1.680
1.720
32,674
+0.02(+1.18%)
Aug 06, 2021
1.650
1.700
1.630
1.700
23,604
+0.04(+2.41%)
Aug 05, 2021
1.730
1.730
1.620
1.660
53,996
-0.02(-1.19%)
Aug 04, 2021
1.670
1.680
1.650
1.680
17,900
+0.03(+1.82%)
Aug 03, 2021
1.640
1.670
1.640
1.650
45,294
+0.01(+0.61%)
Aug 02, 2021
1.670
1.760
1.610
1.640
56,320
-0.04(-2.38%)
Jul 30, 2021
1.690
1.700
1.670
1.680
36,742
-0.03(-1.54%)
Jul 29, 2021
1.729
1.730
1.690
1.706
8,710
+0.01(+0.36%)
Jul 28, 2021
1.690
1.760
1.690
1.700
33,204
-0.02(-1.16%)
Jul 27, 2021
1.680
1.730
1.650
1.720
69,849
+0.03(+1.78%)
Jul 26, 2021
1.710
1.740
1.660
1.690
108,650
-0.07(-3.98%)
Jul 23, 2021
1.820
1.830
1.740
1.760
24,888
-0.08(-4.35%)
Jul 22, 2021
1.850
1.860
1.770
1.840
25,830
+0.02(+1.10%)
Jul 21, 2021
1.800
1.840
1.760
1.820
47,498
+0.04(+2.25%)
Jul 20, 2021
1.810
1.830
1.780
1.780
40,725
-0.02(-1.11%)
Jul 19, 2021
1.800
1.860
1.720
1.800
118,990
+0.00(+0.00%)
Jul 16, 2021
1.790
1.840
1.760
1.800
45,567
-0.02(-1.10%)
Jul 15, 2021
1.960
1.960
1.710
1.820
1,048,955
+0.01(+0.55%)
Jul 14, 2021
1.830
1.930
1.780
1.810
183,157
+0.04(+1.97%)
Jul 13, 2021
1.800
1.820
1.750
1.775
56,404
-0.06(-3.01%)
Jul 12, 2021
1.870
1.890
1.800
1.830
27,517
-0.02(-1.08%)
Jul 09, 2021
1.840
1.850
1.800
1.850
41,470
+0.05(+2.78%)
Jul 08, 2021
1.800
1.840
1.770
1.800
27,759
+0.00(+0.00%)
Jul 07, 2021
1.850
1.850
1.750
1.800
90,370
+0.01(+0.69%)
Jul 06, 2021
1.830
1.830
1.770
1.788
44,837
-0.03(-1.78%)
Jul 02, 2021
1.800
1.880
1.750
1.820
52,821
+0.02(+1.11%)
Jul 01, 2021
1.830
1.870
1.750
1.800
68,118
-0.03(-1.64%)
Jun 30, 2021
1.870
1.900
1.803
1.830
30,473
-0.03(-1.61%)
Jun 29, 2021
2.030
2.030
1.680
1.860
156,569
-0.10(-5.10%)
Jun 28, 2021
2.010
2.020
1.939
1.960
27,535
-0.04(-2.00%)
Jun 25, 2021
1.940
2.000
1.920
2.000
148,342
+0.05(+2.56%)
Jun 24, 2021
1.930
1.990
1.820
1.950
46,567
+0.04(+2.09%)
Jun 23, 2021
1.490
1.930
1.490
1.910
310,008
+0.12(+6.70%)
Jun 22, 2021
1.850
1.870
1.752
1.790
87,483
-0.07(-3.76%)
Jun 21, 2021
1.960
1.960
1.860
1.860
69,156
-0.10(-5.10%)
Jun 18, 2021
1.990
2.040
1.916
1.960
110,735
-0.02(-1.01%)
Jun 17, 2021
1.920
2.020
1.920
1.980
43,778
+0.03(+1.54%)
Jun 16, 2021
1.970
2.000
1.930
1.950
47,605
-0.04(-2.01%)
Jun 15, 2021
2.020
2.020
1.950
1.990
51,242
-0.01(-0.50%)
Jun 14, 2021
1.970
2.030
1.960
2.000
87,841
+0.03(+1.52%)
Jun 11, 2021
1.980
2.000
1.950
1.970
49,950
+0.01(+0.51%)
Jun 10, 2021
1.900
1.970
1.900
1.960
59,694
+0.04(+2.08%)
Jun 09, 2021
1.970
2.011
1.910
1.920
68,006
-0.02(-1.03%)
Jun 08, 2021
1.980
2.040
1.861
1.940
194,543
-0.06(-3.00%)
Jun 07, 2021
1.800
2.190
1.800
2.000
1,948,426
+0.22(+12.36%)
Jun 04, 2021
1.760
1.780
1.740
1.780
53,267
+0.05(+2.89%)
Jun 03, 2021
1.760
1.795
1.710
1.730
113,800
-0.03(-1.70%)
Jun 02, 2021
1.840
1.850
1.750
1.760
216,209
-0.08(-4.35%)
Jun 01, 2021
1.730
1.850
1.708
1.840
208,901
+0.14(+8.24%)
May 28, 2021
1.670
1.730
1.670
1.700
44,068
+0.02(+1.19%)
May 27, 2021
1.670
1.730
1.670
1.680
57,221
+0.01(+0.60%)
May 26, 2021
1.630
1.700
1.630
1.670
30,836
+0.05(+3.09%)
May 25, 2021
1.660
1.700
1.610
1.620
57,294
-0.06(-3.86%)
May 24, 2021
1.750
1.750
1.650
1.685
87,373
-0.06(-3.71%)
May 21, 2021
1.830
1.900
1.582
1.750
280,714
-0.14(-7.41%)
May 20, 2021
1.700
1.950
1.640
1.890
369,003
+0.21(+12.50%)
May 19, 2021
1.750
1.760
1.600
1.680
163,007
-0.02(-1.18%)
May 18, 2021
1.600
1.700
1.600
1.700
291,432
+0.11(+6.92%)
May 17, 2021
1.590
1.610
1.550
1.590
39,103
-0.01(-0.63%)
May 14, 2021
1.460
1.605
1.460
1.600
131,580
+0.04(+2.56%)
May 13, 2021
1.560
1.580
1.480
1.560
108,049
-0.05(-3.11%)
May 12, 2021
1.600
1.628
1.535
1.610
73,307
-0.02(-1.23%)
May 11, 2021
1.720
1.720
1.550
1.630
136,589
+0.03(+1.87%)
May 10, 2021
1.630
1.630
1.560
1.600
39,198
-0.02(-1.23%)
May 07, 2021
1.630
1.690
1.600
1.620
173,291
-0.01(-0.61%)
May 06, 2021
1.730
1.730
1.610
1.630
108,781
-0.06(-3.55%)
May 05, 2021
1.660
1.750
1.650
1.690
174,919
+0.05(+3.05%)
May 04, 2021
1.590
1.670
1.560
1.640
96,375
+0.03(+1.86%)
May 03, 2021
1.660
1.670
1.590
1.610
90,307
+0.01(+0.63%)
Apr 30, 2021
1.600
1.650
1.600
1.600
39,100
-0.05(-3.03%)
Apr 29, 2021
1.680
1.690
1.594
1.650
45,198
-0.01(-0.60%)
Apr 28, 2021
1.610
1.670
1.610
1.660
164,192
+0.03(+1.84%)
Apr 27, 2021
1.670
1.686
1.580
1.630
167,366
+0.01(+0.62%)
Apr 26, 2021
1.580
1.650
1.580
1.620
162,534
-0.02(-1.22%)
Apr 23, 2021
1.600
1.640
1.600
1.640
91,000
+0.01(+0.61%)
Apr 22, 2021
1.740
1.740
1.610
1.630
134,848
+0.02(+1.24%)
Apr 21, 2021
1.540
1.660
1.523
1.610
134,572
+0.06(+3.87%)
Apr 20, 2021
1.520
1.590
1.510
1.550
89,580
-0.02(-1.27%)
Apr 19, 2021
1.600
1.620
1.550
1.570
117,386
-0.07(-4.27%)
Apr 16, 2021
1.730
1.730
1.600
1.640
152,900
-0.03(-1.80%)
Apr 15, 2021
1.660
1.750
1.650
1.670
85,531
+0.00(+0.00%)
Apr 14, 2021
1.670
1.750
1.660
1.670
126,350
-0.02(-1.18%)
Apr 13, 2021
1.710
1.720
1.660
1.690
121,270
-0.05(-2.87%)
Apr 12, 2021
1.940
1.940
1.640
1.740
395,029
-0.16(-8.42%)
Apr 09, 2021
1.940
1.941
1.830
1.900
202,800
+0.00(+0.00%)
Apr 08, 2021
1.850
1.950
1.780
1.900
786,828
+0.04(+2.15%)
Apr 07, 2021
1.870
1.940
1.850
1.860
285,264
-0.03(-1.59%)
Apr 06, 2021
1.990
2.030
1.830
1.890
412,922
-0.09(-4.55%)
Apr 05, 2021
2.190
2.190
1.960
1.980
315,444
-0.17(-7.91%)
Apr 01, 2021
2.020
2.170
2.020
2.150
396,900
+0.13(+6.44%)
Mar 31, 2021
1.990
2.060
1.970
2.020
111,339
+0.02(+1.00%)
Mar 30, 2021
1.960
2.040
1.930
2.000
209,795
+0.01(+0.50%)
Mar 29, 2021
2.070
2.100
1.910
1.990
236,689
-0.09(-4.33%)
Mar 26, 2021
2.150
2.150
1.990
2.080
302,300
+0.00(+0.00%)
Mar 25, 2021
2.170
2.170
1.930
2.080
511,734
+0.02(+0.97%)
Mar 24, 2021
2.170
2.216
2.040
2.060
464,067
-0.14(-6.36%)
Mar 23, 2021
2.240
2.290
2.140
2.200
335,519
-0.08(-3.51%)
Mar 22, 2021
2.380
2.380
2.230
2.280
237,747
-0.03(-1.30%)
Mar 19, 2021
2.310
2.395
2.200
2.310
194,100
+0.06(+2.67%)
Mar 18, 2021
2.300
2.340
2.230
2.250
79,934
-0.01(-0.44%)
Mar 17, 2021
2.270
2.300
2.202
2.260
72,150
-0.01(-0.44%)
Mar 16, 2021
2.250
2.400
2.210
2.270
275,453
+0.00(+0.00%)
Mar 15, 2021
2.390
2.390
2.190
2.270
328,417
+0.07(+3.18%)
Mar 12, 2021
2.210
2.240
2.150
2.200
322,700
-0.03(-1.35%)
Mar 11, 2021
2.320
2.400
2.180
2.230
339,430
-0.08(-3.46%)
Mar 10, 2021
2.500
2.500
2.305
2.310
206,609
-0.11(-4.55%)
Mar 09, 2021
2.460
2.460
2.070
2.420
602,858
+0.37(+18.05%)
Mar 08, 2021
2.010
2.180
2.010
2.050
295,075
-0.12(-5.53%)
Mar 05, 2021
2.240
2.240
2.000
2.170
226,500
+0.02(+0.93%)
Mar 04, 2021
2.210
2.440
2.110
2.150
346,838
-0.09(-4.02%)
Mar 03, 2021
2.310
2.330
2.200
2.240
209,111
-0.09(-3.86%)
Mar 02, 2021
2.380
2.440
2.310
2.330
129,520
-0.11(-4.51%)
Mar 01, 2021
2.650
2.650
2.410
2.440
180,146
+0.06(+2.52%)
Feb 26, 2021
2.440
2.500
2.330
2.380
310,000
-0.07(-2.86%)
Feb 25, 2021
2.470
2.650
2.400
2.450
483,957
-0.05(-2.00%)
Feb 24, 2021
2.460
2.720
2.450
2.500
276,601
+0.04(+1.63%)
Feb 23, 2021
2.690
2.740
2.400
2.460
423,665
-0.36(-12.77%)
Feb 22, 2021
2.760
2.900
2.730
2.820
362,292
+0.12(+4.44%)
Feb 19, 2021
2.460
2.730
2.460
2.700
702,300
+0.17(+6.72%)
Feb 18, 2021
2.430
2.600
2.430
2.530
336,839
+0.04(+1.61%)
Feb 17, 2021
2.420
2.540
2.385
2.490
268,942
+0.00(+0.00%)
Feb 16, 2021
2.610
2.650
2.430
2.490
583,481
-0.07(-2.73%)
Feb 12, 2021
2.620
2.690
2.530
2.560
227,500
-0.11(-4.12%)
Feb 11, 2021
2.830
2.860
2.620
2.670
316,155
-0.13(-4.64%)
Feb 10, 2021
2.950
3.010
2.630
2.800
515,604
-0.10(-3.45%)
Feb 09, 2021
3.080
3.150
2.850
2.900
814,520
+0.09(+3.20%)
Feb 08, 2021
2.520
2.870
2.520
2.810
886,902
+0.15(+5.64%)
Feb 05, 2021
2.680
2.750
2.580
2.660
474,900
-0.23(-7.96%)
Feb 04, 2021
2.460
3.090
2.450
2.890
2,396,591
+0.43(+17.48%)
Feb 03, 2021
2.350
2.520
2.350
2.460
251,357
+0.10(+4.24%)
Feb 02, 2021
2.160
2.500
2.160
2.360
544,336
-0.01(-0.42%)
Feb 01, 2021
2.260
2.640
2.160
2.370
1,288,663
+0.19(+8.72%)
Jan 29, 2021
2.210
2.300
2.140
2.180
178,400
-0.05(-2.24%)
Jan 28, 2021
2.200
2.270
2.170
2.230
209,647
+0.00(+0.00%)
Jan 27, 2021
2.210
2.320
2.130
2.230
200,187
-0.13(-5.51%)
Jan 26, 2021
2.420
2.450
2.360
2.360
257,311
-0.13(-5.22%)
Jan 25, 2021
2.280
2.490
2.280
2.490
249,287
+0.19(+8.26%)
Jan 22, 2021
2.270
2.300
2.200
2.300
144,900
+0.05(+2.22%)
Jan 21, 2021
2.280
2.320
2.220
2.250
223,641
+0.02(+0.90%)
Jan 20, 2021
2.180
2.230
2.144
2.230
163,839
+0.03(+1.36%)
Jan 19, 2021
2.220
2.250
2.130
2.200
282,128
-0.04(-1.79%)
Jan 15, 2021
2.150
2.280
2.150
2.240
217,400
-0.02(-0.88%)
Jan 14, 2021
2.300
2.370
2.220
2.260
232,013
-0.02(-0.88%)
Jan 13, 2021
2.490
2.500
2.250
2.280
344,137
-0.09(-3.80%)
Jan 12, 2021
2.200
2.380
2.110
2.370
634,295
+0.21(+9.72%)
Jan 11, 2021
2.190
2.200
2.020
2.160
322,472
+0.01(+0.47%)
Jan 08, 2021
2.170
2.210
2.060
2.150
291,600
-0.08(-3.59%)
Jan 07, 2021
2.250
2.280
2.160
2.230
247,856
+0.05(+2.29%)
Jan 06, 2021
2.280
2.320
2.150
2.180
242,396
-0.07(-3.11%)
Jan 05, 2021
2.290
2.290
2.170
2.250
113,213
-0.02(-0.88%)
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.