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
Axovant Sciences Ltd
(NQ:
AXGT
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 28, 2020
3.230
3.350
2.920
2.930
392,700
-0.13(-4.25%)
Feb 27, 2020
3.610
3.710
2.770
3.060
1,449,282
-0.66(-17.74%)
Feb 26, 2020
3.940
4.070
3.690
3.720
159,766
-0.21(-5.34%)
Feb 25, 2020
4.200
4.250
3.895
3.930
237,444
-0.21(-5.07%)
Feb 24, 2020
4.240
4.290
4.030
4.140
324,635
-0.32(-7.17%)
Feb 21, 2020
4.450
4.500
4.160
4.460
281,000
-0.05(-1.11%)
Feb 20, 2020
4.100
4.590
3.810
4.510
3,219,560
+0.13(+2.97%)
Feb 19, 2020
4.320
4.540
4.300
4.380
70,125
+0.13(+3.06%)
Feb 18, 2020
4.350
4.370
4.210
4.250
55,244
-0.09(-2.07%)
Feb 14, 2020
4.100
4.360
4.030
4.340
90,400
+0.26(+6.37%)
Feb 13, 2020
4.080
4.190
4.021
4.080
71,097
-0.15(-3.55%)
Feb 12, 2020
4.120
4.370
4.079
4.230
69,071
+0.06(+1.44%)
Feb 11, 2020
4.050
4.470
3.920
4.170
219,487
-0.23(-5.23%)
Feb 10, 2020
4.270
4.650
4.230
4.400
123,452
+0.06(+1.38%)
Feb 07, 2020
4.290
4.460
4.200
4.340
69,600
-0.02(-0.46%)
Feb 06, 2020
4.420
4.480
4.120
4.360
130,036
-0.08(-1.80%)
Feb 05, 2020
4.150
4.499
4.120
4.440
133,578
+0.34(+8.29%)
Feb 04, 2020
4.090
4.140
4.030
4.100
31,603
+0.02(+0.49%)
Feb 03, 2020
3.860
4.160
3.812
4.080
90,263
+0.24(+6.25%)
Jan 31, 2020
3.800
3.868
3.630
3.840
103,800
-0.02(-0.52%)
Jan 30, 2020
3.810
3.919
3.680
3.860
66,482
-0.02(-0.52%)
Jan 29, 2020
3.740
3.920
3.700
3.880
92,182
+0.20(+5.43%)
Jan 28, 2020
3.570
3.780
3.570
3.680
157,554
+0.11(+3.08%)
Jan 27, 2020
3.950
3.950
3.550
3.570
257,137
-0.39(-9.85%)
Jan 24, 2020
4.130
4.210
3.850
3.960
278,500
-0.17(-4.12%)
Jan 23, 2020
4.500
4.500
4.100
4.130
232,618
-0.36(-8.02%)
Jan 22, 2020
4.590
4.640
4.410
4.490
105,319
-0.08(-1.64%)
Jan 21, 2020
4.400
4.615
4.350
4.565
156,335
+0.14(+3.05%)
Jan 17, 2020
4.660
4.772
4.430
4.430
231,600
-0.22(-4.73%)
Jan 16, 2020
4.880
4.880
4.590
4.650
351,963
-0.17(-3.53%)
Jan 15, 2020
4.940
5.004
4.700
4.820
195,515
-0.09(-1.83%)
Jan 14, 2020
4.990
5.250
4.850
4.910
214,635
-0.02(-0.41%)
Jan 13, 2020
5.190
5.230
4.710
4.930
283,440
-0.05(-1.00%)
Jan 10, 2020
5.140
5.150
4.960
4.980
102,200
-0.10(-1.97%)
Jan 09, 2020
5.180
5.260
5.000
5.080
59,447
-0.05(-0.97%)
Jan 08, 2020
5.250
5.322
5.040
5.130
78,353
-0.09(-1.72%)
Jan 07, 2020
5.040
5.280
4.980
5.220
77,569
+0.15(+2.96%)
Jan 06, 2020
4.880
5.100
4.690
5.070
64,412
+0.16(+3.26%)
Jan 03, 2020
4.900
5.090
4.880
4.910
63,200
-0.04(-0.81%)
Jan 02, 2020
5.150
5.150
4.900
4.950
91,324
-0.17(-3.32%)
Dec 31, 2019
5.000
5.200
5.000
5.120
146,000
+0.12(+2.40%)
Dec 30, 2019
5.090
5.210
4.950
5.000
185,329
-0.21(-4.03%)
Dec 27, 2019
5.300
5.300
5.050
5.210
86,000
-0.03(-0.57%)
Dec 26, 2019
5.400
5.430
5.180
5.240
100,272
-0.09(-1.69%)
Dec 24, 2019
5.270
5.400
5.160
5.330
52,300
+0.12(+2.30%)
Dec 23, 2019
5.310
5.350
5.070
5.210
160,263
-0.05(-0.95%)
Dec 20, 2019
5.900
5.900
5.100
5.260
615,400
+0.05(+0.96%)
Dec 19, 2019
4.960
5.260
4.910
5.210
227,339
+0.15(+2.96%)
Dec 18, 2019
5.250
5.347
4.960
5.060
122,356
-0.27(-5.07%)
Dec 17, 2019
6.040
6.040
5.130
5.330
148,343
-0.61(-10.27%)
Dec 16, 2019
5.650
6.120
5.360
5.940
360,839
+0.41(+7.41%)
Dec 13, 2019
5.600
5.727
5.350
5.530
258,300
-0.07(-1.25%)
Dec 12, 2019
5.340
5.650
5.120
5.600
340,533
+0.29(+5.46%)
Dec 11, 2019
4.990
5.400
4.990
5.310
241,958
+0.25(+4.94%)
Dec 10, 2019
5.080
5.190
4.850
5.060
60,373
-0.01(-0.20%)
Dec 09, 2019
4.900
5.160
4.840
5.070
113,603
+0.19(+3.89%)
Dec 06, 2019
4.940
5.120
4.750
4.880
164,600
-0.15(-2.98%)
Dec 05, 2019
5.120
5.220
4.910
5.030
89,861
-0.14(-2.71%)
Dec 04, 2019
5.270
5.300
5.110
5.170
63,793
-0.01(-0.19%)
Dec 03, 2019
5.270
5.450
5.100
5.180
132,712
-0.11(-2.08%)
Dec 02, 2019
5.420
5.487
5.070
5.290
109,852
-0.12(-2.22%)
Nov 29, 2019
5.240
5.460
5.140
5.410
43,600
+0.21(+4.04%)
Nov 27, 2019
5.260
5.396
5.140
5.200
116,400
+0.00(+0.00%)
Nov 26, 2019
5.320
5.440
5.107
5.200
90,566
-0.12(-2.26%)
Nov 25, 2019
5.560
5.780
5.020
5.320
300,547
-0.34(-6.01%)
Nov 22, 2019
4.640
5.920
4.640
5.660
958,600
+1.00(+21.46%)
Nov 21, 2019
4.750
4.880
4.600
4.660
112,345
-0.17(-3.52%)
Nov 20, 2019
4.500
4.880
4.490
4.830
227,973
+0.36(+8.05%)
Nov 19, 2019
4.500
4.620
4.310
4.470
259,653
+0.00(+0.00%)
Nov 18, 2019
4.870
4.870
4.440
4.470
276,637
-0.23(-4.89%)
Nov 15, 2019
4.800
4.910
4.600
4.700
387,000
-0.06(-1.26%)
Nov 14, 2019
4.950
5.030
4.760
4.760
201,967
-0.17(-3.45%)
Nov 13, 2019
5.190
5.247
4.910
4.930
187,010
-0.30(-5.74%)
Nov 12, 2019
5.360
5.390
5.200
5.230
117,633
-0.18(-3.33%)
Nov 11, 2019
5.810
5.830
5.290
5.410
249,243
-0.51(-8.61%)
Nov 08, 2019
6.110
6.400
5.820
5.920
209,400
-0.48(-7.50%)
Nov 07, 2019
6.100
6.490
6.100
6.400
85,448
+0.15(+2.40%)
Nov 06, 2019
6.550
6.750
6.050
6.250
71,906
-0.26(-3.99%)
Nov 05, 2019
6.790
6.900
6.500
6.510
63,705
-0.16(-2.40%)
Nov 04, 2019
6.590
6.930
6.400
6.670
111,840
+0.03(+0.45%)
Nov 01, 2019
6.200
6.700
6.189
6.640
104,400
+0.46(+7.44%)
Oct 31, 2019
6.190
6.310
6.000
6.180
116,441
-0.07(-1.12%)
Oct 30, 2019
6.340
6.520
6.170
6.250
70,047
-0.09(-1.42%)
Oct 29, 2019
6.500
6.640
6.300
6.340
74,965
-0.12(-1.86%)
Oct 28, 2019
6.360
6.720
6.360
6.460
65,759
+0.17(+2.70%)
Oct 25, 2019
6.320
6.580
6.250
6.290
38,700
-0.00(-0.08%)
Oct 24, 2019
6.600
6.920
6.280
6.295
224,279
-0.21(-3.30%)
Oct 23, 2019
5.910
6.590
5.800
6.510
343,207
+0.99(+17.93%)
Oct 22, 2019
5.520
5.630
5.410
5.520
169,039
+0.22(+4.15%)
Oct 21, 2019
5.300
5.350
5.180
5.300
60,448
+0.02(+0.38%)
Oct 18, 2019
5.550
5.600
5.200
5.280
98,100
-0.33(-5.88%)
Oct 17, 2019
5.650
5.729
5.530
5.610
87,226
-0.07(-1.23%)
Oct 16, 2019
5.660
5.850
5.600
5.680
34,734
-0.09(-1.56%)
Oct 15, 2019
5.730
5.915
5.640
5.770
171,411
+0.08(+1.41%)
Oct 14, 2019
5.610
5.950
5.600
5.690
151,669
-0.03(-0.52%)
Oct 11, 2019
5.950
6.000
5.650
5.720
82,300
-0.26(-4.35%)
Oct 10, 2019
5.610
6.095
5.550
5.980
126,616
+0.32(+5.65%)
Oct 09, 2019
5.880
5.880
5.600
5.660
73,606
-0.23(-3.90%)
Oct 08, 2019
5.880
6.110
5.540
5.890
175,789
+0.03(+0.51%)
Oct 07, 2019
6.080
6.110
5.760
5.860
58,748
-0.18(-2.98%)
Oct 04, 2019
6.210
6.250
5.675
6.040
71,200
-0.06(-0.98%)
Oct 03, 2019
5.910
6.120
5.790
6.100
34,308
+0.18(+3.04%)
Oct 02, 2019
5.870
6.043
5.590
5.920
59,330
+0.00(+0.00%)
Oct 01, 2019
6.460
6.600
5.810
5.920
172,273
-0.54(-8.36%)
Sep 30, 2019
6.420
6.580
6.300
6.460
113,265
-0.15(-2.27%)
Sep 27, 2019
6.530
6.980
6.490
6.610
69,700
+0.03(+0.46%)
Sep 26, 2019
6.950
7.040
6.470
6.580
114,458
-0.40(-5.73%)
Sep 25, 2019
7.210
7.320
6.947
6.980
67,249
-0.22(-3.06%)
Sep 24, 2019
7.770
7.780
7.100
7.200
87,575
-0.45(-5.88%)
Sep 23, 2019
7.800
8.000
7.500
7.650
69,039
-0.12(-1.54%)
Sep 20, 2019
7.500
7.910
7.400
7.770
126,500
+0.24(+3.19%)
Sep 19, 2019
7.650
7.870
7.460
7.530
34,414
-0.10(-1.31%)
Sep 18, 2019
7.830
7.980
7.630
7.630
78,183
-0.23(-2.93%)
Sep 17, 2019
7.610
8.080
7.220
7.860
123,537
+0.36(+4.80%)
Sep 16, 2019
7.750
8.050
7.450
7.500
186,501
-0.19(-2.47%)
Sep 13, 2019
7.540
7.820
7.350
7.690
67,100
+0.07(+0.92%)
Sep 12, 2019
7.700
7.700
7.342
7.620
63,892
-0.12(-1.55%)
Sep 11, 2019
7.570
7.890
7.400
7.740
159,407
+0.21(+2.79%)
Sep 10, 2019
7.110
7.700
6.910
7.530
224,177
+0.43(+6.06%)
Sep 09, 2019
6.990
7.320
6.900
7.100
41,585
+0.06(+0.85%)
Sep 06, 2019
7.090
7.280
6.880
7.040
103,200
-0.01(-0.14%)
Sep 05, 2019
6.830
7.205
6.660
7.050
92,810
+0.30(+4.44%)
Sep 04, 2019
6.660
7.000
6.640
6.750
48,947
+0.09(+1.35%)
Sep 03, 2019
6.810
7.150
6.620
6.660
82,867
-0.37(-5.26%)
Aug 30, 2019
7.030
7.070
6.890
7.030
109,800
-0.01(-0.14%)
Aug 29, 2019
6.710
7.060
6.680
7.040
127,291
+0.36(+5.39%)
Aug 28, 2019
6.320
6.780
6.320
6.680
80,246
+0.30(+4.70%)
Aug 27, 2019
6.610
6.670
6.240
6.380
102,715
-0.24(-3.63%)
Aug 26, 2019
6.400
6.650
6.240
6.620
76,875
+0.20(+3.12%)
Aug 23, 2019
6.650
6.840
6.350
6.420
114,700
-0.34(-5.03%)
Aug 22, 2019
6.720
6.890
6.560
6.760
53,787
+0.08(+1.20%)
Aug 21, 2019
6.650
6.865
6.650
6.680
85,233
+0.06(+0.91%)
Aug 20, 2019
6.770
7.000
6.550
6.620
74,090
-0.11(-1.63%)
Aug 19, 2019
7.000
7.210
6.730
6.730
134,493
-0.19(-2.75%)
Aug 16, 2019
6.680
6.950
6.450
6.920
107,600
+0.30(+4.53%)
Aug 15, 2019
6.720
6.760
6.380
6.620
120,338
-0.14(-2.07%)
Aug 14, 2019
6.750
6.890
6.500
6.760
229,399
-0.03(-0.44%)
Aug 13, 2019
6.600
7.050
6.525
6.790
119,592
+0.22(+3.35%)
Aug 12, 2019
6.790
7.280
6.520
6.570
427,625
+0.24(+3.79%)
Aug 09, 2019
6.430
6.770
6.220
6.330
211,300
-0.28(-4.24%)
Aug 08, 2019
6.290
6.950
6.250
6.610
419,348
+0.30(+4.75%)
Aug 07, 2019
6.250
6.470
6.010
6.310
66,069
+0.01(+0.16%)
Aug 06, 2019
6.470
6.660
6.130
6.300
87,411
-0.13(-2.02%)
Aug 05, 2019
6.340
6.450
6.010
6.430
183,194
-0.10(-1.53%)
Aug 02, 2019
6.890
6.945
6.330
6.530
170,300
-0.44(-6.31%)
Aug 01, 2019
6.960
7.240
6.700
6.970
318,741
+0.03(+0.43%)
Jul 31, 2019
7.150
7.155
6.910
6.940
92,682
-0.22(-3.07%)
Jul 30, 2019
6.610
7.180
6.530
7.160
109,516
+0.49(+7.35%)
Jul 29, 2019
6.510
6.720
6.380
6.670
74,377
+0.10(+1.52%)
Jul 26, 2019
6.390
6.660
6.390
6.570
90,600
+0.18(+2.82%)
Jul 25, 2019
6.640
6.660
6.250
6.390
117,197
-0.31(-4.63%)
Jul 24, 2019
6.290
6.700
6.230
6.700
153,140
+0.35(+5.51%)
Jul 23, 2019
6.590
6.910
6.260
6.350
301,463
-0.23(-3.50%)
Jul 22, 2019
7.090
7.230
6.420
6.580
537,432
-0.51(-7.19%)
Jul 19, 2019
7.650
7.787
7.030
7.090
342,600
-0.58(-7.56%)
Jul 18, 2019
7.420
7.820
7.270
7.670
223,384
+0.20(+2.68%)
Jul 17, 2019
7.660
7.880
7.410
7.470
246,238
-0.13(-1.71%)
Jul 16, 2019
7.360
7.780
7.360
7.600
205,372
+0.24(+3.26%)
Jul 15, 2019
7.430
7.480
7.250
7.360
270,688
-0.02(-0.27%)
Jul 12, 2019
7.450
7.550
7.160
7.380
815,700
+0.05(+0.68%)
Jul 11, 2019
6.670
7.940
6.670
7.330
1,227,045
+0.70(+10.56%)
Jul 10, 2019
6.440
6.630
6.250
6.630
421,982
+0.20(+3.11%)
Jul 09, 2019
6.200
6.510
6.171
6.430
139,713
+0.19(+3.04%)
Jul 08, 2019
6.340
6.390
6.020
6.240
173,066
-0.18(-2.80%)
Jul 05, 2019
6.560
6.950
6.350
6.420
254,900
-0.13(-1.98%)
Jul 03, 2019
6.280
6.620
6.140
6.550
139,800
+0.26(+4.13%)
Jul 02, 2019
6.400
6.410
6.140
6.290
145,024
-0.13(-2.02%)
Jul 01, 2019
6.210
6.480
6.050
6.420
284,251
+0.19(+3.05%)
Jun 28, 2019
6.190
6.280
5.960
6.230
307,000
+0.04(+0.65%)
Jun 27, 2019
6.100
6.390
5.900
6.190
301,431
+0.06(+0.98%)
Jun 26, 2019
6.380
6.500
6.010
6.130
508,339
-0.26(-4.07%)
Jun 25, 2019
6.350
6.500
6.090
6.390
323,005
-0.02(-0.31%)
Jun 24, 2019
6.500
6.650
6.000
6.410
1,181,967
-0.45(-6.56%)
Jun 21, 2019
7.260
8.520
6.530
6.860
19,777,600
+1.07(+18.48%)
Jun 20, 2019
5.750
5.910
5.550
5.790
250,771
+0.21(+3.76%)
Jun 19, 2019
5.650
5.710
5.400
5.580
209,221
-0.03(-0.53%)
Jun 18, 2019
5.780
5.900
5.600
5.610
363,046
+0.09(+1.63%)
Jun 17, 2019
5.210
5.640
4.980
5.520
337,793
+0.40(+7.81%)
Jun 14, 2019
4.810
5.450
4.800
5.120
714,400
+0.27(+5.57%)
Jun 13, 2019
4.270
4.930
4.090
4.850
757,325
+0.67(+16.03%)
Jun 12, 2019
4.250
4.260
3.850
4.180
915,548
+0.24(+6.09%)
Jun 11, 2019
4.060
4.080
3.810
3.940
579,156
-0.08(-1.99%)
Jun 10, 2019
4.490
4.580
3.950
4.020
631,157
-0.46(-10.27%)
Jun 07, 2019
5.700
5.700
4.450
4.480
1,437,300
-1.21(-21.27%)
Jun 06, 2019
6.970
6.970
5.590
5.690
1,427,778
-1.12(-16.45%)
Jun 05, 2019
6.820
6.850
6.500
6.810
154,726
+0.00(+0.00%)
Jun 04, 2019
6.820
6.830
6.510
6.810
179,403
+0.00(+0.00%)
Jun 03, 2019
6.560
6.880
6.420
6.810
209,747
+0.21(+3.18%)
May 31, 2019
6.940
7.000
6.510
6.600
446,400
-0.39(-5.58%)
May 30, 2019
6.810
7.380
6.695
6.990
480,227
+0.10(+1.45%)
May 29, 2019
7.040
7.040
6.600
6.890
257,474
-0.14(-1.99%)
May 28, 2019
7.190
7.280
7.000
7.030
268,082
-0.16(-2.23%)
May 24, 2019
7.530
7.650
7.000
7.190
396,800
-0.33(-4.39%)
May 23, 2019
7.380
7.620
7.170
7.520
232,168
+0.02(+0.27%)
May 22, 2019
7.720
7.740
7.000
7.500
473,072
-0.20(-2.60%)
May 21, 2019
7.450
7.900
7.220
7.700
176,750
+0.32(+4.34%)
May 20, 2019
7.550
7.880
7.160
7.380
257,147
-0.01(-0.14%)
May 17, 2019
7.580
7.615
7.200
7.390
315,900
-0.19(-2.51%)
May 16, 2019
7.970
8.000
7.500
7.580
289,915
-0.37(-4.65%)
May 15, 2019
8.020
8.375
7.890
7.950
93,554
-0.08(-1.00%)
May 14, 2019
7.900
8.350
7.770
8.030
175,315
+0.26(+3.35%)
May 13, 2019
8.310
8.400
7.520
7.770
297,786
-0.64(-7.61%)
May 10, 2019
8.590
8.840
8.325
8.410
185,200
-0.24(-2.77%)
May 09, 2019
8.750
8.870
8.040
8.650
313,327
-0.59(-6.39%)
May 08, 2019
8.150
9.250
7.860
9.240
356,003
+8.15(+747.71%)
May 07, 2019
1.140
1.140
1.070
1.090
797,282
-0.05(-4.39%)
May 06, 2019
1.140
1.150
1.090
1.140
689,507
+0.01(+0.88%)
May 03, 2019
1.120
1.170
1.120
1.130
670,800
+0.00(+0.00%)
May 02, 2019
1.090
1.170
1.060
1.130
2,272,118
+0.03(+2.73%)
May 01, 2019
1.090
1.160
1.090
1.100
472,138
+0.00(+0.00%)
Apr 30, 2019
1.110
1.130
1.080
1.100
580,761
-0.04(-3.51%)
Apr 29, 2019
1.140
1.200
1.130
1.140
1,021,175
+0.00(+0.00%)
Apr 26, 2019
1.070
1.140
1.070
1.140
587,000
+0.06(+5.56%)
Apr 25, 2019
1.150
1.150
1.060
1.080
845,447
-0.08(-6.90%)
Apr 24, 2019
1.140
1.170
1.120
1.160
524,325
+0.01(+0.87%)
Apr 23, 2019
1.110
1.150
1.090
1.150
768,658
+0.04(+3.60%)
Apr 22, 2019
1.100
1.130
1.060
1.110
638,049
+0.01(+0.91%)
Apr 18, 2019
1.040
1.100
1.030
1.100
646,800
+0.06(+5.77%)
Apr 17, 2019
1.060
1.070
1.010
1.040
1,172,673
-0.02(-1.89%)
Apr 16, 2019
1.080
1.110
1.060
1.060
669,590
+0.00(+0.00%)
Apr 15, 2019
1.080
1.100
1.030
1.060
893,986
-0.02(-1.85%)
Apr 12, 2019
1.120
1.140
1.080
1.080
987,200
+0.01(+0.93%)
Apr 11, 2019
1.100
1.120
1.060
1.070
1,270,255
-0.02(-1.83%)
Apr 10, 2019
1.130
1.170
1.090
1.090
1,139,234
-0.05(-4.39%)
Apr 09, 2019
1.160
1.170
1.120
1.140
1,479,710
-0.03(-2.56%)
Apr 08, 2019
1.200
1.200
1.120
1.170
984,110
-0.02(-1.68%)
Apr 05, 2019
1.150
1.210
1.150
1.190
2,978,600
-0.06(-4.80%)
Apr 04, 2019
1.270
1.290
1.220
1.250
1,208,642
+0.00(+0.00%)
Apr 03, 2019
1.320
1.320
1.240
1.250
1,597,568
-0.06(-4.58%)
Apr 02, 2019
1.260
1.320
1.200
1.310
1,826,123
+0.05(+3.97%)
Apr 01, 2019
1.340
1.350
1.260
1.260
1,878,034
-0.07(-5.26%)
Mar 29, 2019
1.390
1.390
1.310
1.330
1,373,400
-0.04(-2.92%)
Mar 28, 2019
1.390
1.400
1.320
1.370
1,600,732
+0.02(+1.48%)
Mar 27, 2019
1.380
1.390
1.280
1.350
2,848,939
-0.02(-1.46%)
Mar 26, 2019
1.370
1.380
1.345
1.370
960,323
+0.01(+0.74%)
Mar 25, 2019
1.390
1.410
1.320
1.360
1,209,859
-0.03(-2.16%)
Mar 22, 2019
1.420
1.440
1.360
1.390
1,365,600
-0.05(-3.47%)
Mar 21, 2019
1.430
1.460
1.390
1.440
1,215,518
+0.01(+0.70%)
Mar 20, 2019
1.440
1.490
1.420
1.430
2,160,580
+0.03(+2.14%)
Mar 19, 2019
1.400
1.410
1.350
1.400
3,648,957
+0.01(+0.72%)
Mar 18, 2019
1.430
1.440
1.370
1.390
2,498,033
-0.03(-2.11%)
Mar 15, 2019
1.460
1.500
1.390
1.420
4,214,900
+0.00(+0.00%)
Mar 14, 2019
1.480
1.530
1.410
1.420
12,849,881
-0.33(-18.86%)
Mar 13, 2019
1.790
1.810
1.660
1.750
3,201,826
-0.02(-1.13%)
Mar 12, 2019
1.840
1.890
1.610
1.770
5,191,082
+0.08(+4.73%)
Mar 11, 2019
2.120
2.450
1.680
1.690
38,364,240
+0.21(+14.19%)
Mar 08, 2019
1.410
1.510
1.370
1.480
3,261,100
+0.07(+4.96%)
Mar 07, 2019
1.340
1.440
1.310
1.410
3,296,752
+0.09(+6.82%)
Mar 06, 2019
1.360
1.370
1.260
1.320
1,090,960
-0.05(-3.65%)
Mar 05, 2019
1.410
1.420
1.350
1.370
939,844
-0.03(-2.14%)
Mar 04, 2019
1.360
1.450
1.310
1.400
2,485,846
+0.06(+4.48%)
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.