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
Tonix Pharm Holdings
(NQ:
TNXP
)
0.1475
-0.0024 (-1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2022
1133
1205
1102
1183
2,395
+63.36(+5.66%)
Feb 25, 2022
1128
1147
1101
1120
1,546
-1.28(-0.11%)
Feb 24, 2022
965.12
1122
960.00
1121
3,335
+32.00(+2.94%)
Feb 23, 2022
1243
1247
1088
1089
2,310
-74.24(-6.38%)
Feb 22, 2022
1148
1208
1088
1164
2,383
+16.00(+1.39%)
Feb 18, 2022
1148
0
-100.48(-8.05%)
Feb 17, 2022
1318
1363
1235
1248
3,027
-62.08(-4.74%)
Feb 16, 2022
1369
1369
1283
1310
2,885
-13.44(-1.02%)
Feb 15, 2022
1312
1382
1276
1324
3,664
+56.96(+4.50%)
Feb 14, 2022
1344
1344
1244
1267
3,425
-75.52(-5.63%)
Feb 11, 2022
1425
1452
1318
1342
3,671
-67.20(-4.77%)
Feb 10, 2022
1389
1568
1344
1409
5,481
+7.68(+0.55%)
Feb 09, 2022
1452
1452
1376
1402
2,958
+6.40(+0.46%)
Feb 08, 2022
1489
1490
1370
1395
3,474
-94.08(-6.32%)
Feb 07, 2022
1453
1526
1416
1489
3,214
+92.80(+6.65%)
Feb 04, 2022
1376
1404
1312
1396
2,772
+32.00(+2.35%)
Feb 03, 2022
1439
1350
1364
2,636
-80.64(-5.58%)
Feb 02, 2022
1558
1558
1414
1445
3,211
-72.96(-4.81%)
Feb 01, 2022
1651
1651
1472
1518
4,014
-37.12(-2.39%)
Jan 31, 2022
1472
1555
2,452
+126.08(+8.82%)
Jan 28, 2022
1408
1446
1346
1429
2,244
+37.76(+2.71%)
Jan 27, 2022
1600
1615
1366
1391
3,348
-160.00(-10.31%)
Jan 26, 2022
1602
1674
1523
1551
3,084
-17.92(-1.14%)
Jan 25, 2022
1505
1600
1486
1569
2,390
+72.32(+4.83%)
Jan 24, 2022
1344
1577
1283
1497
3,365
-0.64(-0.04%)
Jan 21, 2022
1648
1648
1459
1498
3,776
-116.48(-7.22%)
Jan 20, 2022
1725
1734
1600
1614
2,548
-112.00(-6.49%)
Jan 19, 2022
1818
1824
1677
1726
1,876
-54.40(-3.06%)
Jan 18, 2022
1792
1848
1729
1780
1,713
-49.92(-2.73%)
Jan 14, 2022
1830
0
-8.32(-0.45%)
Jan 13, 2022
1967
1970
1837
1839
2,108
-132.48(-6.72%)
Jan 12, 2022
2106
2144
1920
1971
2,311
-117.76(-5.64%)
Jan 11, 2022
2085
2152
2029
2089
1,350
+34.56(+1.68%)
Jan 10, 2022
2114
2127
2016
2054
1,455
-111.36(-5.14%)
Jan 07, 2022
2182
2240
2106
2166
1,125
-1.92(-0.09%)
Jan 06, 2022
2244
2272
2141
2168
1,561
-74.24(-3.31%)
Jan 05, 2022
2397
2415
2240
2242
1,579
-152.32(-6.36%)
Jan 04, 2022
2617
2720
2324
2394
2,609
-144.64(-5.70%)
Jan 03, 2022
2388
2546
2298
2539
3,079
+249.60(+10.90%)
Dec 31, 2021
2328
2355
2277
2289
2,153
-38.40(-1.65%)
Dec 30, 2021
2345
2399
2314
2328
2,009
-3.84(-0.16%)
Dec 29, 2021
2496
2496
2310
2332
1,819
-172.16(-6.88%)
Dec 28, 2021
2496
2560
2490
2504
1,339
-3.20(-0.13%)
Dec 27, 2021
2565
2565
2478
2507
1,395
-53.76(-2.10%)
Dec 23, 2021
2541
2675
2512
2561
1,622
-8.32(-0.32%)
Dec 22, 2021
2496
2592
2464
2569
1,590
+75.52(+3.03%)
Dec 21, 2021
2513
2559
2471
2493
1,608
-47.36(-1.86%)
Dec 20, 2021
2624
2671
2496
2541
2,168
-113.28(-4.27%)
Dec 17, 2021
2624
2811
2592
2654
3,860
+7.04(+0.27%)
Dec 16, 2021
2815
2816
2611
2647
2,054
-154.88(-5.53%)
Dec 15, 2021
2677
2816
2578
2802
2,826
+241.92(+9.45%)
Dec 14, 2021
2624
2739
2534
2560
1,957
-96.00(-3.61%)
Dec 13, 2021
2451
2771
2433
2656
4,930
+206.08(+8.41%)
Dec 10, 2021
2592
2611
2433
2450
4,335
-113.28(-4.42%)
Dec 09, 2021
2815
2848
2563
2563
4,014
-293.12(-10.26%)
Dec 08, 2021
2764
2873
2694
2856
1,754
+94.72(+3.43%)
Dec 07, 2021
2688
2867
2660
2762
2,750
+139.52(+5.32%)
Dec 06, 2021
2608
2726
2561
2622
3,320
-33.92(-1.28%)
Dec 03, 2021
2752
2815
2625
2656
1,681
-145.92(-5.21%)
Dec 02, 2021
2624
2841
2624
2802
2,288
+69.76(+2.55%)
Dec 01, 2021
2973
3002
2720
2732
4,620
-270.72(-9.02%)
Nov 30, 2021
3073
3133
2985
3003
3,223
-51.20(-1.68%)
Nov 29, 2021
3328
3347
3046
3054
6,002
-177.92(-5.50%)
Nov 26, 2021
3149
3264
3078
3232
3,894
+188.16(+6.18%)
Nov 24, 2021
3120
3165
2951
3044
5,426
-80.64(-2.58%)
Nov 23, 2021
3601
3629
3073
3124
12,183
+145.28(+4.88%)
Nov 22, 2021
3142
3142
2912
2979
3,859
-119.04(-3.84%)
Nov 19, 2021
3200
3261
3085
3098
3,137
-135.68(-4.20%)
Nov 18, 2021
3414
3242
3204
3234
2,395
-144.00(-4.26%)
Nov 17, 2021
3462
3520
3341
3378
2,189
-114.56(-3.28%)
Nov 16, 2021
3616
3619
3462
3492
1,945
-207.36(-5.60%)
Nov 15, 2021
3520
3742
3462
3700
3,299
+229.76(+6.62%)
Nov 12, 2021
3480
3501
3364
3470
1,879
+12.80(+0.37%)
Nov 11, 2021
3536
3581
3456
3457
2,066
-30.72(-0.88%)
Nov 10, 2021
3680
3488
1,952
-281.60(-7.47%)
Nov 09, 2021
3712
3885
3597
3770
2,540
+205.44(+5.76%)
Nov 08, 2021
3520
3638
3514
3564
2,499
+55.04(+1.57%)
Nov 05, 2021
3573
3647
3456
3509
2,297
-80.00(-2.23%)
Nov 04, 2021
3648
3684
3565
3589
1,134
-29.44(-0.81%)
Nov 03, 2021
3584
3647
3528
3619
1,541
+27.52(+0.77%)
Nov 02, 2021
3706
3706
3520
3591
1,198
-120.96(-3.26%)
Nov 01, 2021
3584
3725
3533
3712
1,619
+179.20(+5.07%)
Oct 29, 2021
3552
3584
3464
3533
1,225
-5.76(-0.16%)
Oct 28, 2021
3520
3552
3457
3539
1,567
+42.24(+1.21%)
Oct 27, 2021
3711
3806
3490
3496
2,078
-189.44(-5.14%)
Oct 26, 2021
3600
3686
2,592
+90.88(+2.53%)
Oct 25, 2021
3527
3648
3475
3595
1,637
+52.48(+1.48%)
Oct 22, 2021
3584
3392
3542
3,114
-196.48(-5.26%)
Oct 21, 2021
3716
3776
3636
3739
2,122
-3.84(-0.10%)
Oct 20, 2021
3840
3859
3653
3743
2,071
-76.16(-1.99%)
Oct 19, 2021
3840
3840
3687
3819
1,698
-53.12(-1.37%)
Oct 18, 2021
3734
4000
3712
3872
4,095
+224.00(+6.14%)
Oct 15, 2021
3585
3679
3520
3648
2,317
+134.40(+3.83%)
Oct 14, 2021
3631
3763
3462
3514
3,867
-85.76(-2.38%)
Oct 13, 2021
3584
3605
3456
3599
772
+43.52(+1.22%)
Oct 12, 2021
3392
3568
3328
3556
1,860
+227.20(+6.83%)
Oct 11, 2021
3383
3471
3328
3329
2,171
-46.08(-1.37%)
Oct 08, 2021
3476
3519
3352
3375
2,572
-104.32(-3.00%)
Oct 07, 2021
3469
3519
3389
3479
2,470
+60.80(+1.78%)
Oct 06, 2021
3591
3645
3413
3418
2,148
-223.36(-6.13%)
Oct 05, 2021
3713
3754
3537
3642
2,783
-25.60(-0.70%)
Oct 04, 2021
3776
3832
3664
3667
1,587
-99.84(-2.65%)
Oct 01, 2021
3840
3904
3712
3767
2,221
-80.00(-2.08%)
Sep 30, 2021
3728
3913
3680
3847
2,933
+138.24(+3.73%)
Sep 29, 2021
3904
3903
3680
3709
2,774
-60.16(-1.60%)
Sep 28, 2021
3904
3907
3750
3769
2,713
-176.00(-4.46%)
Sep 27, 2021
3840
4064
3846
3945
2,231
+64.64(+1.67%)
Sep 24, 2021
3926
3958
3840
3880
1,390
-126.08(-3.15%)
Sep 23, 2021
3896
4045
3808
4006
1,752
+156.80(+4.07%)
Sep 22, 2021
3904
3968
3802
3850
2,258
-10.24(-0.27%)
Sep 21, 2021
3776
3949
3712
3860
1,939
+90.24(+2.39%)
Sep 20, 2021
3854
3902
3712
3770
2,131
-193.28(-4.88%)
Sep 17, 2021
3956
4063
3904
3963
1,925
-72.32(-1.79%)
Sep 16, 2021
3968
4036
3840
4035
1,746
+63.36(+1.60%)
Sep 15, 2021
3968
4030
3840
3972
1,196
+39.68(+1.01%)
Sep 14, 2021
4227
4262
3904
3932
2,659
-259.84(-6.20%)
Sep 13, 2021
4352
4413
4160
4192
1,819
-32.00(-0.76%)
Sep 10, 2021
4352
4363
4167
4224
1,342
-103.04(-2.38%)
Sep 09, 2021
4282
4352
4160
4327
1,165
+44.80(+1.05%)
Sep 08, 2021
4424
4429
4160
4282
1,839
-184.96(-4.14%)
Sep 07, 2021
4490
4568
4395
4467
1,404
-52.48(-1.16%)
Sep 03, 2021
4672
4688
4448
4520
1,513
-215.68(-4.55%)
Sep 02, 2021
4608
4768
4544
4735
1,460
+87.04(+1.87%)
Sep 01, 2021
4468
4672
4467
4648
1,469
+130.56(+2.89%)
Aug 31, 2021
4447
4525
4429
4518
1,443
+81.92(+1.85%)
Aug 30, 2021
4480
4543
4416
4436
1,208
-85.76(-1.90%)
Aug 27, 2021
4452
4560
4429
4522
1,349
+14.72(+0.33%)
Aug 26, 2021
4480
4568
4384
4507
1,970
+67.84(+1.53%)
Aug 25, 2021
4481
4573
4358
4439
1,787
-74.24(-1.64%)
Aug 24, 2021
4928
4978
4401
4513
5,602
+99.20(+2.25%)
Aug 23, 2021
4288
4432
4243
4414
1,713
+177.28(+4.18%)
Aug 20, 2021
4269
4454
4224
4237
1,704
-96.00(-2.22%)
Aug 19, 2021
4360
4557
4195
4333
2,726
+46.08(+1.07%)
Aug 18, 2021
4225
4653
4177
4287
2,517
+8.32(+0.19%)
Aug 17, 2021
4352
4393
4160
4278
1,404
-92.16(-2.11%)
Aug 16, 2021
4353
4479
4288
4371
1,428
+18.56(+0.43%)
Aug 13, 2021
4480
4480
4352
4352
1,105
-142.08(-3.16%)
Aug 12, 2021
4547
4594
4353
4494
1,192
-113.28(-2.46%)
Aug 11, 2021
4867
4867
4484
4607
2,296
-359.04(-7.23%)
Aug 10, 2021
4544
5216
4544
4966
3,404
+485.76(+10.84%)
Aug 09, 2021
4352
4576
4298
4481
1,097
+64.64(+1.46%)
Aug 06, 2021
4480
4481
4288
4416
1,400
-22.40(-0.50%)
Aug 05, 2021
4224
4505
4160
4438
1,770
+194.56(+4.58%)
Aug 04, 2021
4416
4433
4181
4244
1,550
-188.80(-4.26%)
Aug 03, 2021
4608
4640
4357
4433
1,259
-163.20(-3.55%)
Aug 02, 2021
4672
4735
4545
4596
865
+13.44(+0.29%)
Jul 30, 2021
4672
4672
4544
4582
761
-67.20(-1.45%)
Jul 29, 2021
4800
4800
4608
4650
1,067
-57.60(-1.22%)
Jul 28, 2021
4630
4735
4576
4707
1,078
+33.92(+0.73%)
Jul 27, 2021
4909
4928
4545
4673
2,400
+190.72(+4.25%)
Jul 26, 2021
4288
5133
4224
4483
5,881
-1789.44(-28.53%)
Jul 23, 2021
6464
6592
6272
6272
2,020
-192.00(-2.97%)
Jul 22, 2021
6848
6848
6400
6464
697
-256.00(-3.81%)
Jul 21, 2021
6208
6976
6208
6720
1,638
+585.60(+9.55%)
Jul 20, 2021
6225
6336
6080
6134
1,203
-136.96(-2.18%)
Jul 19, 2021
6080
6272
5965
6271
776
+1.92(+0.03%)
Jul 16, 2021
6336
6543
6211
6269
856
-40.96(-0.65%)
Jul 15, 2021
6208
6330
5960
6310
866
+124.80(+2.02%)
Jul 14, 2021
6528
6528
6176
6186
1,246
-278.40(-4.31%)
Jul 13, 2021
6528
6694
6400
6464
1,034
-192.00(-2.88%)
Jul 12, 2021
6784
6784
6528
6656
680
-192.00(-2.80%)
Jul 09, 2021
6784
6912
6528
6848
901
+192.00(+2.88%)
Jul 08, 2021
6528
6848
6304
6656
849
+0.00(+0.00%)
Jul 07, 2021
6720
6848
6528
6656
1,187
-128.00(-1.89%)
Jul 06, 2021
6976
7008
6720
6784
940
-192.00(-2.75%)
Jul 02, 2021
7232
7232
6784
6976
1,090
-192.00(-2.68%)
Jul 01, 2021
7232
7296
7040
7168
929
+64.00(+0.90%)
Jun 30, 2021
7360
7360
7040
7104
1,647
-192.00(-2.63%)
Jun 29, 2021
7744
7744
7232
7296
1,928
-448.00(-5.79%)
Jun 28, 2021
7616
8256
7616
7744
2,780
+128.00(+1.68%)
Jun 25, 2021
7744
8256
7424
7616
12,985
+576.00(+8.18%)
Jun 24, 2021
7296
7360
7040
7040
2,168
-128.00(-1.79%)
Jun 23, 2021
7232
7424
7040
7168
1,382
+64.00(+0.90%)
Jun 22, 2021
7296
7424
7040
7104
972
-192.00(-2.63%)
Jun 21, 2021
8000
7995
7168
7296
1,643
-512.00(-6.56%)
Jun 18, 2021
7552
7872
7552
7808
900
+0.00(+0.00%)
Jun 17, 2021
7808
7936
7488
7808
1,118
-64.00(-0.81%)
Jun 16, 2021
8384
8448
7616
7872
1,845
-640.00(-7.52%)
Jun 15, 2021
8768
8896
8320
8512
862
-384.00(-4.32%)
Jun 14, 2021
8512
8896
8480
8896
1,015
+384.00(+4.51%)
Jun 11, 2021
8320
8576
8192
8512
849
+192.00(+2.31%)
Jun 10, 2021
8192
8576
8064
8320
1,481
+0.00(+0.00%)
Jun 09, 2021
8576
8640
8288
8320
1,342
-384.00(-4.41%)
Jun 08, 2021
9088
9088
8064
8704
2,208
-64.00(-0.73%)
Jun 07, 2021
8576
8896
8384
8768
2,384
+384.00(+4.58%)
Jun 04, 2021
8064
8736
7872
8384
4,108
+448.00(+5.65%)
Jun 03, 2021
7936
8192
7680
7936
1,381
+0.00(+0.00%)
Jun 02, 2021
8064
8192
7680
7936
1,492
+0.00(+0.00%)
Jun 01, 2021
7488
8192
7424
7936
1,669
+384.00(+5.08%)
May 28, 2021
7552
7872
7424
7552
1,283
+0.00(+0.00%)
May 27, 2021
7296
7808
7168
7552
2,047
+384.00(+5.36%)
May 26, 2021
7296
7360
6976
7168
1,095
+0.00(+0.00%)
May 25, 2021
7232
7360
7040
7168
1,223
-128.00(-1.75%)
May 24, 2021
7168
7296
6976
7296
643
+64.00(+0.88%)
May 21, 2021
7360
7348
7104
7232
981
+0.00(+0.00%)
May 20, 2021
7040
7360
6976
7232
1,065
+224.00(+3.20%)
May 19, 2021
6784
7104
6720
7008
945
+32.00(+0.46%)
May 18, 2021
6784
7424
6720
6976
1,871
+320.00(+4.81%)
May 17, 2021
6656
7040
6592
6656
1,132
-128.00(-1.89%)
May 14, 2021
6224
6912
6224
6784
1,190
+576.00(+9.28%)
May 13, 2021
6528
6720
6112
6208
1,604
-448.00(-6.73%)
May 12, 2021
6592
6912
6528
6656
889
+0.00(+0.00%)
May 11, 2021
6208
6912
6016
6656
1,250
+64.00(+0.97%)
May 10, 2021
6848
6848
6464
6592
1,349
-256.00(-3.74%)
May 07, 2021
6912
7232
6784
6848
1,180
-192.00(-2.73%)
May 06, 2021
7168
7200
6592
7040
1,790
-192.00(-2.65%)
May 05, 2021
7232
7936
7168
7232
2,792
-128.00(-1.74%)
May 04, 2021
7168
7360
6528
7360
1,994
+64.00(+0.88%)
May 03, 2021
7488
7616
7104
7296
1,080
+0.00(+0.00%)
Apr 30, 2021
7232
7392
7040
7296
923
-64.00(-0.87%)
Apr 29, 2021
7488
7488
6976
7360
1,006
+64.00(+0.88%)
Apr 28, 2021
6976
7552
6784
7296
1,526
+320.00(+4.59%)
Apr 27, 2021
7104
7232
6848
6976
1,247
-64.00(-0.91%)
Apr 26, 2021
6528
7040
6400
7040
1,775
+384.00(+5.77%)
Apr 23, 2021
6528
6720
6464
6656
1,106
+64.00(+0.97%)
Apr 22, 2021
6528
6976
6400
6592
2,175
+64.00(+0.98%)
Apr 21, 2021
6080
6720
5952
6528
1,548
+128.00(+2.00%)
Apr 20, 2021
6976
7040
6167
6400
1,832
-512.00(-7.41%)
Apr 19, 2021
7168
7488
6592
6912
6,121
+640.00(+10.20%)
Apr 16, 2021
6400
6464
5984
6272
2,088
-384.00(-5.77%)
Apr 15, 2021
6976
7232
6464
6656
1,608
-320.00(-4.59%)
Apr 14, 2021
6912
7232
6848
6976
883
+0.00(+0.00%)
Apr 13, 2021
6912
7168
6656
6976
1,291
+0.00(+0.00%)
Apr 12, 2021
7552
7680
6912
6976
1,898
-576.00(-7.63%)
Apr 09, 2021
7360
7936
7296
7552
1,466
+128.00(+1.72%)
Apr 08, 2021
7488
7680
7360
7424
982
+0.00(+0.00%)
Apr 07, 2021
7680
7808
7360
7424
1,692
-320.00(-4.13%)
Apr 06, 2021
7616
7936
7552
7744
1,120
+64.00(+0.83%)
Apr 05, 2021
7680
8000
7552
7680
1,351
-128.00(-1.64%)
Apr 01, 2021
8256
8288
7680
7808
1,565
-384.00(-4.69%)
Mar 31, 2021
8000
8384
7872
8192
1,744
+192.00(+2.40%)
Mar 30, 2021
7680
8128
7360
8000
1,566
+256.00(+3.31%)
Mar 29, 2021
8000
8128
7680
7744
1,528
-384.00(-4.72%)
Mar 26, 2021
8320
8384
7872
8128
1,412
-256.00(-3.05%)
Mar 25, 2021
7552
8576
7424
8384
2,325
+448.00(+5.65%)
Mar 24, 2021
8640
8768
7808
7936
2,301
-896.00(-10.14%)
Mar 23, 2021
9216
9280
8512
8832
2,632
-704.00(-7.38%)
Mar 22, 2021
9280
9728
8832
9536
4,711
+256.00(+2.76%)
Mar 19, 2021
9152
9536
8960
9280
4,283
+512.00(+5.84%)
Mar 18, 2021
9408
9664
8640
8768
4,254
-832.00(-8.67%)
Mar 17, 2021
9216
10176
8512
9600
19,007
+1472.00(+18.11%)
Mar 16, 2021
8512
8512
7808
8128
2,194
-256.00(-3.05%)
Mar 15, 2021
8384
8768
8000
8384
2,587
+256.00(+3.15%)
Mar 12, 2021
7488
8320
7360
8128
2,186
+448.00(+5.83%)
Mar 11, 2021
7488
7808
7296
7680
1,996
+384.00(+5.26%)
Mar 10, 2021
7616
7744
6976
7296
2,507
-64.00(-0.87%)
Mar 09, 2021
6784
7872
6592
7360
6,113
+832.00(+12.75%)
Mar 08, 2021
6700
7040
6464
6528
1,983
+0.00(+0.00%)
Mar 05, 2021
6272
6560
5184
6528
3,696
+332.80(+5.37%)
Mar 04, 2021
7040
7360
6080
6195
4,650
-1036.80(-14.34%)
Mar 03, 2021
7680
7744
6976
7232
2,455
-576.00(-7.38%)
Mar 02, 2021
7872
8192
7744
7808
1,767
+0.00(+0.00%)
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.