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
Ispecimen Inc
(NQ:
ISPC
)
0.4299
+0.0067 (+1.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2023
1.510
1.645
1.510
1.630
6,928
+0.11(+7.24%)
Feb 27, 2023
1.510
1.540
1.505
1.520
11,636
-0.03(-1.94%)
Feb 24, 2023
1.617
1.617
1.500
1.550
6,930
-0.08(-4.91%)
Feb 23, 2023
1.750
1.750
1.610
1.630
12,383
-0.07(-4.12%)
Feb 22, 2023
1.700
1.720
1.700
1.700
4,649
-0.02(-1.16%)
Feb 21, 2023
1.700
1.740
1.700
1.720
7,307
-0.03(-1.71%)
Feb 17, 2023
1.650
1.800
1.650
1.750
40,867
+0.03(+1.74%)
Feb 16, 2023
1.770
1.770
1.680
1.720
15,100
+0.02(+1.18%)
Feb 15, 2023
1.620
1.700
1.620
1.700
6,139
+0.06(+3.66%)
Feb 14, 2023
1.645
1.650
1.601
1.640
4,702
-0.01(-0.61%)
Feb 13, 2023
1.590
1.750
1.550
1.650
34,154
+0.03(+1.85%)
Feb 10, 2023
1.630
1.660
1.569
1.620
15,049
+0.01(+0.62%)
Feb 09, 2023
1.670
1.680
1.600
1.610
8,989
+0.00(+0.00%)
Feb 08, 2023
1.650
1.660
1.560
1.610
23,002
+0.01(+0.63%)
Feb 07, 2023
1.600
1.610
1.490
1.600
13,208
-0.03(-1.84%)
Feb 06, 2023
1.700
1.700
1.610
1.630
9,321
-0.05(-2.98%)
Feb 03, 2023
1.790
1.790
1.680
1.680
8,864
-0.07(-4.00%)
Feb 02, 2023
1.700
1.780
1.600
1.750
52,967
+0.11(+6.71%)
Feb 01, 2023
1.610
1.700
1.610
1.640
24,183
-0.05(-2.96%)
Jan 31, 2023
1.640
1.700
1.640
1.690
14,132
+0.00(+0.00%)
Jan 30, 2023
1.562
1.700
1.562
1.690
16,724
+0.06(+3.68%)
Jan 27, 2023
1.700
1.700
1.630
1.630
10,256
-0.08(-4.40%)
Jan 26, 2023
1.710
1.710
1.620
1.705
15,334
+0.01(+0.29%)
Jan 25, 2023
1.630
1.720
1.580
1.700
12,049
+0.05(+3.03%)
Jan 24, 2023
1.427
1.660
1.427
1.650
4,958
+0.03(+1.54%)
Jan 23, 2023
1.630
1.650
1.580
1.625
8,098
-0.00(-0.01%)
Jan 20, 2023
1.620
1.630
1.550
1.625
12,701
+0.00(+0.31%)
Jan 19, 2023
1.600
1.670
1.600
1.620
11,255
-0.03(-2.06%)
Jan 18, 2023
1.630
1.710
1.610
1.654
19,503
+0.03(+2.10%)
Jan 17, 2023
1.690
1.690
1.602
1.620
20,652
-0.02(-1.22%)
Jan 13, 2023
1.550
1.665
1.550
1.640
29,407
+0.06(+3.63%)
Jan 12, 2023
1.470
1.600
1.470
1.583
30,526
+0.05(+3.43%)
Jan 11, 2023
1.520
1.560
1.480
1.530
17,044
+0.00(+0.00%)
Jan 10, 2023
1.390
1.550
1.390
1.530
12,409
+0.09(+6.25%)
Jan 09, 2023
1.380
1.460
1.380
1.440
14,217
+0.02(+1.41%)
Jan 06, 2023
1.380
1.440
1.365
1.420
6,269
-0.02(-1.39%)
Jan 05, 2023
1.370
1.450
1.350
1.440
3,192
-0.01(-0.69%)
Jan 04, 2023
1.330
1.450
1.330
1.450
3,880
+0.04(+2.84%)
Jan 03, 2023
1.380
1.420
1.340
1.410
21,741
+0.03(+2.55%)
Dec 30, 2022
1.244
1.400
1.240
1.375
32,289
+0.02(+1.85%)
Dec 29, 2022
1.190
1.360
1.175
1.350
24,062
+0.16(+13.45%)
Dec 28, 2022
1.220
1.270
1.190
1.190
15,985
-0.05(-4.03%)
Dec 27, 2022
1.330
1.330
1.170
1.240
41,514
-0.08(-6.06%)
Dec 23, 2022
1.240
1.330
1.230
1.320
71,621
+0.03(+2.33%)
Dec 22, 2022
1.250
1.346
1.226
1.290
53,754
+0.02(+1.57%)
Dec 21, 2022
1.300
1.350
1.249
1.270
34,880
-0.03(-2.31%)
Dec 20, 2022
1.260
1.300
1.260
1.300
21,088
+0.00(+0.00%)
Dec 19, 2022
1.360
1.370
1.260
1.300
24,875
-0.10(-7.14%)
Dec 16, 2022
1.390
1.400
1.360
1.400
17,192
+0.00(+0.00%)
Dec 15, 2022
1.420
1.440
1.360
1.400
24,904
-0.05(-3.45%)
Dec 14, 2022
1.380
1.480
1.370
1.450
26,516
+0.08(+5.84%)
Dec 13, 2022
1.460
1.460
1.370
1.370
12,403
+0.00(+0.00%)
Dec 12, 2022
1.410
1.430
1.370
1.370
7,667
-0.03(-2.28%)
Dec 09, 2022
1.410
1.440
1.380
1.402
12,072
+0.01(+0.85%)
Dec 08, 2022
1.420
1.420
1.365
1.390
24,631
-0.03(-2.11%)
Dec 07, 2022
1.420
1.450
1.420
1.420
17,310
-0.05(-3.07%)
Dec 06, 2022
1.490
1.490
1.450
1.465
17,225
-0.02(-1.68%)
Dec 05, 2022
1.470
1.510
1.450
1.490
15,883
-0.04(-2.61%)
Dec 02, 2022
1.500
1.550
1.500
1.530
12,859
+0.03(+2.00%)
Dec 01, 2022
1.490
1.560
1.490
1.500
9,319
-0.07(-4.46%)
Nov 30, 2022
1.540
1.570
1.500
1.570
12,748
+0.06(+3.63%)
Nov 29, 2022
1.500
1.530
1.500
1.515
22,162
+0.01(+1.00%)
Nov 28, 2022
1.500
1.600
1.500
1.500
5,730
-0.02(-1.32%)
Nov 25, 2022
1.540
1.540
1.480
1.520
2,194
+0.00(+0.00%)
Nov 23, 2022
1.490
1.550
1.480
1.520
12,863
+0.03(+2.01%)
Nov 22, 2022
1.510
1.550
1.470
1.490
30,567
-0.05(-3.25%)
Nov 21, 2022
1.590
1.590
1.531
1.540
19,292
-0.08(-4.94%)
Nov 18, 2022
1.590
1.640
1.550
1.620
23,548
+0.02(+1.25%)
Nov 17, 2022
1.600
1.642
1.550
1.600
9,980
-0.01(-0.62%)
Nov 16, 2022
1.640
1.640
1.580
1.610
12,815
+0.00(+0.00%)
Nov 15, 2022
1.697
1.697
1.603
1.610
16,442
-0.09(-5.29%)
Nov 14, 2022
1.690
1.750
1.660
1.700
24,791
+0.02(+1.19%)
Nov 11, 2022
1.590
1.710
1.590
1.680
16,917
+0.06(+3.70%)
Nov 10, 2022
1.520
1.680
1.520
1.620
38,252
+0.11(+6.93%)
Nov 09, 2022
1.510
1.580
1.500
1.515
12,328
-0.05(-2.88%)
Nov 08, 2022
1.620
1.620
1.486
1.560
22,004
-0.06(-3.70%)
Nov 07, 2022
1.560
1.670
1.560
1.620
8,187
+0.03(+1.89%)
Nov 04, 2022
1.610
1.640
1.510
1.590
22,023
-0.08(-4.79%)
Nov 03, 2022
1.510
1.730
1.510
1.670
29,624
+0.03(+1.83%)
Nov 02, 2022
1.545
1.690
1.545
1.640
17,777
+0.03(+1.86%)
Nov 01, 2022
1.580
1.650
1.563
1.610
8,463
+0.02(+1.26%)
Oct 31, 2022
1.570
1.610
1.510
1.590
11,339
-0.03(-1.85%)
Oct 28, 2022
1.640
1.669
1.550
1.620
18,862
-0.04(-2.41%)
Oct 27, 2022
1.610
1.780
1.605
1.660
49,028
+0.00(+0.00%)
Oct 26, 2022
1.530
1.810
1.530
1.660
37,168
+0.05(+3.11%)
Oct 25, 2022
1.550
1.665
1.540
1.610
10,253
+0.08(+5.23%)
Oct 24, 2022
1.770
1.770
1.490
1.530
59,750
-0.08(-4.97%)
Oct 21, 2022
1.550
1.700
1.524
1.610
31,070
+0.02(+1.26%)
Oct 20, 2022
1.540
1.640
1.540
1.590
15,676
+0.03(+1.92%)
Oct 19, 2022
1.650
1.730
1.550
1.560
42,838
-0.17(-9.83%)
Oct 18, 2022
1.600
1.760
1.600
1.730
52,743
+0.17(+10.90%)
Oct 17, 2022
1.560
1.590
1.513
1.560
24,368
+0.06(+4.00%)
Oct 14, 2022
1.540
1.560
1.460
1.500
33,101
+0.00(+0.00%)
Oct 13, 2022
1.520
1.540
1.480
1.500
25,729
-0.02(-1.32%)
Oct 12, 2022
1.500
1.590
1.470
1.520
37,059
-0.03(-1.94%)
Oct 11, 2022
1.500
1.580
1.450
1.550
16,715
+0.00(+0.00%)
Oct 10, 2022
1.550
1.560
1.450
1.550
139,889
+0.00(+0.00%)
Oct 07, 2022
1.630
1.650
1.530
1.550
83,719
-0.11(-6.63%)
Oct 06, 2022
1.690
1.780
1.650
1.660
65,065
-0.03(-1.78%)
Oct 05, 2022
1.770
1.770
1.630
1.690
92,960
-0.05(-2.87%)
Oct 04, 2022
1.750
1.860
1.715
1.740
99,343
+0.00(+0.00%)
Oct 03, 2022
1.620
1.790
1.560
1.740
97,215
+0.09(+5.45%)
Sep 30, 2022
1.650
1.740
1.580
1.650
117,146
-0.01(-0.60%)
Sep 29, 2022
1.780
1.780
1.550
1.660
147,882
-0.18(-9.78%)
Sep 28, 2022
1.600
1.890
1.520
1.840
347,971
+0.19(+11.52%)
Sep 27, 2022
1.670
1.847
1.600
1.650
659,972
-0.26(-13.61%)
Sep 26, 2022
2.390
2.580
1.830
1.910
15,191,644
-0.15(-7.28%)
Sep 23, 2022
2.000
2.300
1.600
2.060
1,687,063
+0.15(+7.85%)
Sep 22, 2022
1.510
2.025
1.510
1.910
619,641
+0.40(+26.49%)
Sep 21, 2022
1.780
1.820
1.510
1.510
164,986
-0.29(-16.11%)
Sep 20, 2022
1.900
1.973
1.770
1.800
81,412
-0.17(-8.63%)
Sep 19, 2022
1.960
1.990
1.810
1.970
98,836
-0.01(-0.51%)
Sep 16, 2022
2.000
2.070
1.980
1.980
34,466
-0.07(-3.41%)
Sep 15, 2022
2.030
2.080
2.020
2.050
21,415
+0.00(+0.00%)
Sep 14, 2022
2.100
2.120
2.020
2.050
64,868
-0.05(-2.38%)
Sep 13, 2022
2.150
2.180
2.080
2.100
21,313
-0.05(-2.33%)
Sep 12, 2022
2.180
2.240
2.125
2.150
22,349
+0.00(+0.00%)
Sep 09, 2022
2.180
2.190
2.080
2.150
43,728
+0.02(+0.94%)
Sep 08, 2022
2.150
2.150
2.068
2.130
60,305
-0.01(-0.47%)
Sep 07, 2022
2.110
2.200
2.100
2.140
26,099
+0.00(+0.00%)
Sep 06, 2022
2.220
2.220
2.100
2.140
25,649
-0.06(-2.73%)
Sep 02, 2022
2.150
2.280
2.106
2.200
50,625
+0.01(+0.46%)
Sep 01, 2022
2.190
2.190
2.100
2.190
14,270
+0.00(+0.00%)
Aug 31, 2022
2.210
2.210
2.110
2.190
18,721
+0.02(+0.92%)
Aug 30, 2022
2.200
2.200
2.120
2.170
44,827
-0.03(-1.36%)
Aug 29, 2022
2.230
2.230
2.170
2.200
22,101
-0.03(-1.35%)
Aug 26, 2022
2.300
2.302
2.185
2.230
47,991
-0.10(-4.29%)
Aug 25, 2022
2.270
2.330
2.250
2.330
49,426
+0.05(+2.04%)
Aug 24, 2022
2.300
2.370
2.270
2.283
49,864
-0.03(-1.15%)
Aug 23, 2022
2.220
2.430
2.220
2.310
75,294
+0.04(+1.76%)
Aug 22, 2022
2.290
2.300
2.240
2.270
47,074
-0.02(-0.66%)
Aug 19, 2022
2.290
2.320
2.251
2.285
87,517
-0.02(-1.08%)
Aug 18, 2022
2.310
2.350
2.280
2.310
45,423
-0.03(-1.28%)
Aug 17, 2022
2.320
2.400
2.300
2.340
109,823
+0.00(+0.00%)
Aug 16, 2022
2.340
2.460
2.280
2.340
58,955
-0.03(-1.27%)
Aug 15, 2022
2.500
2.560
2.330
2.370
59,874
-0.02(-0.84%)
Aug 12, 2022
2.292
2.510
2.292
2.390
166,324
+0.09(+3.91%)
Aug 11, 2022
2.320
2.420
2.250
2.300
63,060
-0.02(-0.86%)
Aug 10, 2022
2.250
2.400
2.250
2.320
127,382
+0.03(+1.31%)
Aug 09, 2022
2.340
2.340
2.201
2.290
139,234
-0.04(-1.72%)
Aug 08, 2022
2.230
2.400
2.220
2.330
126,171
+0.04(+1.75%)
Aug 05, 2022
2.240
2.300
2.120
2.290
156,703
+0.07(+3.15%)
Aug 04, 2022
2.440
2.500
2.168
2.220
334,851
-0.36(-13.95%)
Aug 03, 2022
2.310
2.700
2.310
2.580
259,445
+0.28(+12.17%)
Aug 02, 2022
2.310
2.440
2.290
2.300
99,074
-0.07(-2.95%)
Aug 01, 2022
2.350
2.420
2.270
2.370
27,445
+0.02(+0.85%)
Jul 29, 2022
2.390
2.400
2.280
2.350
73,242
+0.00(+0.00%)
Jul 28, 2022
2.220
2.380
2.210
2.350
28,798
+0.02(+0.86%)
Jul 27, 2022
2.230
2.380
2.233
2.330
21,022
+0.04(+1.75%)
Jul 26, 2022
2.320
2.385
2.210
2.290
34,845
-0.06(-2.55%)
Jul 25, 2022
2.340
2.400
2.330
2.350
24,279
-0.06(-2.49%)
Jul 22, 2022
2.590
2.590
2.350
2.410
48,676
-0.16(-6.23%)
Jul 21, 2022
2.530
2.590
2.360
2.570
35,990
+0.02(+0.78%)
Jul 20, 2022
2.550
2.603
2.510
2.550
16,747
+0.01(+0.39%)
Jul 19, 2022
2.470
2.600
2.465
2.540
63,573
+0.06(+2.42%)
Jul 18, 2022
2.550
2.600
2.450
2.480
40,975
+0.03(+1.22%)
Jul 15, 2022
2.460
2.530
2.375
2.450
38,943
+0.02(+0.82%)
Jul 14, 2022
2.370
2.440
2.335
2.430
32,758
-0.04(-1.62%)
Jul 13, 2022
2.400
2.490
2.275
2.470
39,641
+0.08(+3.13%)
Jul 12, 2022
2.550
2.600
2.320
2.395
77,744
+0.04(+1.48%)
Jul 11, 2022
2.540
2.580
2.360
2.360
107,900
-0.28(-10.61%)
Jul 08, 2022
2.840
3.099
2.570
2.640
252,863
-0.32(-10.81%)
Jul 07, 2022
2.370
3.260
2.330
2.960
2,906,163
+0.59(+24.89%)
Jul 06, 2022
2.210
2.420
2.210
2.370
28,126
+0.08(+3.49%)
Jul 05, 2022
2.290
2.300
2.210
2.290
18,537
+0.05(+2.23%)
Jul 01, 2022
2.230
2.300
2.120
2.240
23,069
+0.06(+2.75%)
Jun 30, 2022
2.200
2.200
2.140
2.180
24,823
-0.05(-2.24%)
Jun 29, 2022
2.360
2.400
2.210
2.230
27,514
-0.10(-4.29%)
Jun 28, 2022
2.500
2.534
2.300
2.330
37,487
-0.09(-3.72%)
Jun 27, 2022
2.410
2.451
2.350
2.420
30,614
+0.05(+2.11%)
Jun 24, 2022
2.370
2.600
2.370
2.370
92,317
-0.10(-4.05%)
Jun 23, 2022
2.390
2.500
2.350
2.470
25,507
+0.11(+4.66%)
Jun 22, 2022
2.450
2.450
2.240
2.360
70,109
-0.13(-5.22%)
Jun 21, 2022
2.490
2.600
2.440
2.490
31,798
+0.03(+1.22%)
Jun 17, 2022
2.530
2.530
2.420
2.460
37,481
+0.01(+0.41%)
Jun 16, 2022
2.520
2.550
2.410
2.450
35,135
-0.11(-4.30%)
Jun 15, 2022
2.540
2.640
2.450
2.560
48,736
+0.03(+1.19%)
Jun 14, 2022
2.480
2.650
2.460
2.530
27,614
+0.04(+1.61%)
Jun 13, 2022
2.780
2.850
2.450
2.490
114,137
-0.28(-10.27%)
Jun 10, 2022
2.890
2.917
2.710
2.775
59,164
-0.08(-2.63%)
Jun 09, 2022
2.910
3.040
2.805
2.850
39,434
-0.11(-3.72%)
Jun 08, 2022
3.110
3.180
2.910
2.960
33,613
-0.12(-3.90%)
Jun 07, 2022
2.920
3.120
2.900
3.080
24,678
+0.01(+0.33%)
Jun 06, 2022
3.150
3.230
3.040
3.070
13,791
+0.00(+0.00%)
Jun 03, 2022
3.000
3.240
2.900
3.070
71,103
-0.02(-0.65%)
Jun 02, 2022
2.910
3.110
2.910
3.090
29,834
+0.18(+6.19%)
Jun 01, 2022
3.040
3.040
2.852
2.910
16,515
-0.09(-3.00%)
May 31, 2022
3.040
3.065
2.881
3.000
67,860
-0.09(-2.91%)
May 27, 2022
2.950
3.150
2.950
3.090
59,142
+0.14(+4.75%)
May 26, 2022
2.850
3.040
2.790
2.950
63,773
+0.05(+1.72%)
May 25, 2022
2.580
3.090
2.580
2.900
361,004
+0.37(+14.62%)
May 24, 2022
2.650
2.652
2.505
2.530
27,871
-0.16(-5.95%)
May 23, 2022
2.640
2.770
2.520
2.690
49,179
+0.04(+1.51%)
May 20, 2022
2.580
2.680
2.530
2.650
46,389
+0.10(+3.92%)
May 19, 2022
2.400
2.600
2.390
2.550
106,523
+0.12(+4.94%)
May 18, 2022
2.480
2.560
2.400
2.430
85,281
-0.10(-3.95%)
May 17, 2022
2.540
2.630
2.480
2.530
53,638
+0.06(+2.43%)
May 16, 2022
2.470
2.580
2.470
2.470
30,460
+0.02(+0.82%)
May 13, 2022
2.420
2.570
2.400
2.450
79,034
+0.02(+0.82%)
May 12, 2022
2.220
2.454
2.070
2.430
84,950
+0.12(+5.19%)
May 11, 2022
2.260
2.490
2.260
2.310
125,531
-0.20(-7.97%)
May 10, 2022
2.620
2.780
2.270
2.510
304,718
-0.16(-5.99%)
May 09, 2022
2.950
2.990
2.670
2.670
110,696
-0.31(-10.40%)
May 06, 2022
3.070
3.150
2.940
2.980
139,993
-0.14(-4.49%)
May 05, 2022
3.270
3.290
3.059
3.120
147,692
-0.17(-5.17%)
May 04, 2022
3.240
3.300
3.075
3.290
143,637
+0.08(+2.49%)
May 03, 2022
3.250
3.390
3.180
3.210
93,285
-0.02(-0.62%)
May 02, 2022
3.170
3.260
3.120
3.230
93,943
+0.04(+1.25%)
Apr 29, 2022
3.230
3.340
3.130
3.190
67,199
-0.05(-1.54%)
Apr 28, 2022
3.230
3.300
3.060
3.240
152,888
+0.05(+1.57%)
Apr 27, 2022
3.850
3.860
3.140
3.190
764,300
-0.65(-16.93%)
Apr 26, 2022
3.930
3.990
3.739
3.840
91,331
-0.06(-1.54%)
Apr 25, 2022
3.720
4.021
3.650
3.900
138,924
+0.10(+2.63%)
Apr 22, 2022
3.630
3.951
3.520
3.800
728,887
+0.20(+5.56%)
Apr 21, 2022
4.050
4.150
3.600
3.600
483,504
-0.58(-13.88%)
Apr 20, 2022
3.740
4.480
3.480
4.180
3,887,218
+0.45(+12.06%)
Apr 19, 2022
3.600
3.900
3.480
3.730
256,335
+0.22(+6.27%)
Apr 18, 2022
3.560
3.620
3.420
3.510
82,791
-0.05(-1.40%)
Apr 14, 2022
3.720
3.720
3.530
3.560
105,906
-0.14(-3.78%)
Apr 13, 2022
3.560
3.770
3.440
3.700
203,983
+0.20(+5.71%)
Apr 12, 2022
3.710
3.850
3.470
3.500
273,441
-0.18(-4.89%)
Apr 11, 2022
3.950
4.000
3.660
3.680
189,577
-0.28(-7.07%)
Apr 08, 2022
4.000
4.100
3.930
3.960
120,505
-0.08(-1.98%)
Apr 07, 2022
4.170
4.230
3.960
4.040
141,447
-0.19(-4.49%)
Apr 06, 2022
4.130
4.330
3.860
4.230
339,732
+0.04(+0.95%)
Apr 05, 2022
4.590
5.130
4.120
4.190
2,033,750
-0.45(-9.70%)
Apr 04, 2022
4.550
4.830
4.550
4.640
399,916
-0.22(-4.53%)
Apr 01, 2022
5.020
5.510
4.530
4.860
2,023,485
-0.51(-9.50%)
Mar 31, 2022
4.580
5.700
4.100
5.370
4,014,152
+0.90(+20.13%)
Mar 30, 2022
3.950
4.540
3.950
4.470
1,016,790
+0.48(+12.03%)
Mar 29, 2022
3.970
4.040
3.910
3.990
299,869
+0.09(+2.31%)
Mar 28, 2022
4.080
4.080
3.880
3.900
75,370
-0.14(-3.47%)
Mar 25, 2022
4.020
4.060
3.900
4.040
131,529
+0.05(+1.25%)
Mar 24, 2022
4.020
4.090
3.857
3.990
151,274
-0.06(-1.48%)
Mar 23, 2022
4.000
4.080
3.950
4.050
189,227
+0.02(+0.50%)
Mar 22, 2022
3.980
4.160
3.930
4.030
128,421
+0.11(+2.81%)
Mar 21, 2022
4.010
4.190
3.910
3.920
192,114
-0.13(-3.21%)
Mar 18, 2022
4.170
4.330
4.040
4.050
177,457
-0.17(-4.03%)
Mar 17, 2022
4.080
4.350
4.010
4.220
534,956
+0.14(+3.43%)
Mar 16, 2022
3.860
4.265
3.860
4.080
170,307
+0.13(+3.29%)
Mar 15, 2022
3.670
3.990
3.650
3.950
140,002
+0.30(+8.22%)
Mar 14, 2022
3.860
3.990
3.610
3.650
157,683
-0.23(-5.93%)
Mar 11, 2022
4.080
4.180
3.855
3.880
251,459
-0.26(-6.28%)
Mar 10, 2022
4.170
4.265
3.920
4.140
485,038
-0.12(-2.82%)
Mar 09, 2022
3.700
4.600
3.680
4.260
2,263,742
+0.61(+16.71%)
Mar 08, 2022
3.610
3.824
3.514
3.650
200,426
+0.05(+1.39%)
Mar 07, 2022
3.810
3.826
3.540
3.600
259,381
-0.23(-6.01%)
Mar 04, 2022
4.030
4.080
3.790
3.830
157,965
-0.26(-6.36%)
Mar 03, 2022
4.200
4.320
4.060
4.090
89,851
-0.20(-4.66%)
Mar 02, 2022
4.200
4.310
4.030
4.290
162,305
+0.14(+3.37%)
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.