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
Essa Pharma
(NQ:
EPIX
)
5.080
-0.120 (-2.31%)
Streaming Delayed Price
Updated: 10:30 AM EDT, Jun 13, 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
3.230
3.405
3.230
3.365
64,764
+0.14(+4.18%)
Feb 27, 2023
3.210
3.360
3.040
3.230
126,917
+0.04(+1.25%)
Feb 24, 2023
3.290
3.310
3.110
3.190
151,289
-0.16(-4.78%)
Feb 23, 2023
3.430
3.458
3.310
3.350
75,124
-0.02(-0.59%)
Feb 22, 2023
3.250
3.395
3.170
3.370
127,933
+0.11(+3.37%)
Feb 21, 2023
3.220
3.300
2.960
3.260
259,507
+0.08(+2.52%)
Feb 17, 2023
3.380
3.380
3.150
3.180
100,608
-0.19(-5.64%)
Feb 16, 2023
3.470
3.540
3.330
3.370
221,066
-0.18(-5.07%)
Feb 15, 2023
3.340
3.630
3.340
3.550
238,959
+0.18(+5.34%)
Feb 14, 2023
2.920
3.518
2.902
3.370
503,876
+0.31(+10.13%)
Feb 13, 2023
2.880
3.100
2.810
3.060
229,803
+0.15(+5.15%)
Feb 10, 2023
2.780
2.966
2.720
2.910
279,587
+0.11(+3.93%)
Feb 09, 2023
2.960
2.970
2.780
2.800
238,827
-0.16(-5.41%)
Feb 08, 2023
2.890
2.972
2.830
2.960
194,450
+0.06(+2.07%)
Feb 07, 2023
2.900
2.950
2.730
2.900
471,237
+0.00(+0.00%)
Feb 06, 2023
2.890
2.980
2.860
2.900
134,225
-0.05(-1.69%)
Feb 03, 2023
2.910
3.000
2.860
2.950
141,037
+0.01(+0.34%)
Feb 02, 2023
2.770
2.990
2.770
2.940
303,605
+0.18(+6.52%)
Feb 01, 2023
2.820
2.840
2.730
2.760
172,937
-0.08(-2.82%)
Jan 31, 2023
2.800
2.930
2.800
2.840
170,267
+0.04(+1.43%)
Jan 30, 2023
2.750
2.860
2.738
2.800
211,890
+0.00(+0.00%)
Jan 27, 2023
2.670
2.870
2.650
2.800
234,509
+0.12(+4.48%)
Jan 26, 2023
2.810
2.810
2.628
2.680
253,158
-0.07(-2.55%)
Jan 25, 2023
2.840
2.930
2.740
2.750
467,516
-0.16(-5.50%)
Jan 24, 2023
2.730
2.950
2.670
2.910
743,192
+0.18(+6.59%)
Jan 23, 2023
2.630
2.820
2.580
2.730
177,122
+0.10(+3.80%)
Jan 20, 2023
2.600
2.680
2.520
2.630
389,733
+0.00(+0.00%)
Jan 19, 2023
2.540
2.650
2.500
2.630
474,331
+0.06(+2.33%)
Jan 18, 2023
2.750
2.750
2.520
2.570
133,970
-0.11(-4.10%)
Jan 17, 2023
2.750
2.780
2.620
2.680
323,091
-0.10(-3.60%)
Jan 13, 2023
2.850
2.890
2.745
2.780
193,698
-0.06(-2.11%)
Jan 12, 2023
2.720
2.900
2.655
2.840
850,839
+0.14(+5.19%)
Jan 11, 2023
2.670
2.750
2.606
2.700
520,520
+0.02(+0.75%)
Jan 10, 2023
2.840
2.840
2.650
2.680
449,537
-0.11(-3.94%)
Jan 09, 2023
2.750
2.811
2.680
2.790
514,741
+0.08(+2.95%)
Jan 06, 2023
2.620
2.770
2.520
2.710
414,068
+0.12(+4.63%)
Jan 05, 2023
2.670
2.870
2.570
2.590
322,327
-0.10(-3.72%)
Jan 04, 2023
2.550
2.690
2.450
2.690
286,998
+0.13(+5.08%)
Jan 03, 2023
2.600
2.770
2.530
2.560
222,325
+0.04(+1.59%)
Dec 30, 2022
2.590
2.590
2.360
2.520
170,384
-0.09(-3.45%)
Dec 29, 2022
2.550
2.692
2.521
2.610
154,742
+0.09(+3.57%)
Dec 28, 2022
2.570
2.630
2.420
2.520
144,367
-0.05(-1.95%)
Dec 27, 2022
2.430
2.670
2.425
2.570
212,147
+0.15(+6.20%)
Dec 23, 2022
2.350
2.470
2.290
2.420
80,793
+0.07(+2.98%)
Dec 22, 2022
2.430
2.450
2.305
2.350
243,550
-0.04(-1.67%)
Dec 21, 2022
2.500
2.610
2.390
2.390
297,403
-0.15(-5.91%)
Dec 20, 2022
2.530
2.580
2.440
2.540
186,167
-0.01(-0.39%)
Dec 19, 2022
2.700
2.740
2.440
2.550
258,539
-0.07(-2.67%)
Dec 16, 2022
2.930
2.930
2.620
2.620
284,740
-0.22(-7.75%)
Dec 15, 2022
2.960
2.960
2.760
2.840
303,149
-0.15(-5.02%)
Dec 14, 2022
3.050
3.170
2.844
2.990
189,326
-0.17(-5.38%)
Dec 13, 2022
3.480
3.480
3.100
3.160
181,869
-0.05(-1.56%)
Dec 12, 2022
3.280
3.320
3.100
3.210
324,859
-0.04(-1.23%)
Dec 09, 2022
3.400
3.500
3.200
3.250
169,917
-0.14(-4.13%)
Dec 08, 2022
3.390
3.490
3.302
3.390
160,894
+0.05(+1.50%)
Dec 07, 2022
3.330
3.450
3.300
3.340
84,711
+0.02(+0.60%)
Dec 06, 2022
3.430
3.441
3.230
3.320
91,752
-0.15(-4.32%)
Dec 05, 2022
3.590
3.650
3.380
3.470
89,630
-0.13(-3.61%)
Dec 02, 2022
3.710
3.780
3.530
3.600
163,880
-0.15(-4.00%)
Dec 01, 2022
3.700
3.920
3.540
3.750
112,217
+0.06(+1.63%)
Nov 30, 2022
3.550
3.820
3.510
3.690
163,040
+0.15(+4.24%)
Nov 29, 2022
3.310
3.590
3.272
3.540
2,021,335
+0.29(+8.92%)
Nov 28, 2022
3.240
3.300
3.130
3.250
361,434
+0.05(+1.56%)
Nov 25, 2022
3.140
3.340
3.110
3.200
528,172
+0.09(+2.89%)
Nov 23, 2022
3.260
3.270
3.094
3.110
287,050
-0.08(-2.51%)
Nov 22, 2022
3.230
3.260
3.030
3.190
442,963
+0.02(+0.63%)
Nov 21, 2022
3.210
3.320
3.080
3.170
278,151
-0.05(-1.55%)
Nov 18, 2022
3.420
3.500
3.192
3.220
178,621
-0.15(-4.45%)
Nov 17, 2022
3.580
3.595
3.370
3.370
224,804
-0.33(-8.92%)
Nov 16, 2022
3.980
3.980
3.560
3.700
277,834
-0.28(-7.04%)
Nov 15, 2022
3.400
4.150
3.350
3.980
701,569
+0.60(+17.75%)
Nov 14, 2022
3.660
3.670
3.350
3.380
322,462
-0.29(-7.90%)
Nov 11, 2022
3.300
3.750
3.300
3.670
397,777
+0.38(+11.55%)
Nov 10, 2022
3.210
3.345
3.190
3.290
397,160
+0.22(+7.17%)
Nov 09, 2022
3.220
3.220
3.050
3.070
274,263
-0.17(-5.25%)
Nov 08, 2022
3.260
3.295
3.150
3.240
273,077
-0.04(-1.22%)
Nov 07, 2022
3.360
3.410
3.180
3.280
491,334
-0.07(-2.09%)
Nov 04, 2022
3.440
3.540
3.253
3.350
490,331
-0.19(-5.37%)
Nov 03, 2022
3.280
3.620
3.280
3.540
1,004,768
+0.12(+3.51%)
Nov 02, 2022
3.490
3.420
1,920,905
-0.18(-5.00%)
Nov 01, 2022
3.400
4.340
3.390
3.600
8,953,429
+0.00(+0.00%)
Oct 31, 2022
3.200
3.680
2.860
3.600
7,407,268
-0.81(-18.37%)
Oct 28, 2022
4.680
5.160
3.900
4.410
18,532,174
+0.06(+1.38%)
Oct 27, 2022
4.350
4.990
3.750
4.350
40,114,372
-0.47(-9.75%)
Oct 26, 2022
2.050
5.100
2.050
4.820
117,921,064
+3.10(+180.23%)
Oct 25, 2022
1.840
1.850
1.680
1.720
207,398
-0.11(-6.01%)
Oct 24, 2022
1.900
1.960
1.760
1.830
29,144
-0.01(-0.54%)
Oct 21, 2022
1.890
1.930
1.713
1.840
146,985
-0.09(-4.66%)
Oct 20, 2022
2.010
2.150
1.927
1.930
207,374
-0.07(-3.50%)
Oct 19, 2022
2.140
2.140
1.870
2.000
190,215
-0.10(-4.76%)
Oct 18, 2022
1.980
2.150
1.910
2.100
133,893
+0.13(+6.60%)
Oct 17, 2022
1.960
2.030
1.960
1.970
16,438
+0.01(+0.51%)
Oct 14, 2022
2.010
2.070
1.900
1.960
124,008
-0.04(-2.00%)
Oct 13, 2022
1.800
2.070
1.670
2.000
298,940
+0.16(+8.70%)
Oct 12, 2022
1.480
1.860
1.460
1.840
1,530,762
+0.34(+22.67%)
Oct 11, 2022
1.610
1.660
1.400
1.500
373,897
-0.11(-6.83%)
Oct 10, 2022
1.700
1.720
1.580
1.610
67,065
-0.05(-3.01%)
Oct 07, 2022
1.720
1.740
1.640
1.660
59,321
-0.07(-4.05%)
Oct 06, 2022
1.720
1.769
1.690
1.730
75,665
-0.02(-1.14%)
Oct 05, 2022
1.780
1.800
1.680
1.750
70,120
-0.04(-2.23%)
Oct 04, 2022
1.800
1.800
1.720
1.790
68,044
+0.02(+1.13%)
Oct 03, 2022
1.820
1.840
1.720
1.770
56,965
-0.05(-2.75%)
Sep 30, 2022
1.800
1.870
1.770
1.820
60,167
+0.03(+1.68%)
Sep 29, 2022
1.870
1.880
1.710
1.790
95,001
-0.06(-3.24%)
Sep 28, 2022
1.800
1.870
1.780
1.850
26,318
+0.07(+3.93%)
Sep 27, 2022
1.760
1.820
1.740
1.780
81,514
+0.02(+1.14%)
Sep 26, 2022
1.730
1.790
1.700
1.760
37,985
+0.01(+0.57%)
Sep 23, 2022
1.800
1.800
1.660
1.750
149,358
-0.05(-2.78%)
Sep 22, 2022
1.780
1.850
1.760
1.800
110,401
-0.02(-1.10%)
Sep 21, 2022
2.070
2.100
1.820
1.820
522,761
-0.24(-11.65%)
Sep 20, 2022
2.120
2.140
1.980
2.060
110,365
-0.07(-3.29%)
Sep 19, 2022
2.120
2.140
2.030
2.130
63,793
+0.02(+0.95%)
Sep 16, 2022
2.180
2.180
2.080
2.110
73,871
-0.13(-5.80%)
Sep 15, 2022
2.190
2.280
2.120
2.240
87,479
+0.00(+0.00%)
Sep 14, 2022
2.340
2.390
2.110
2.240
137,187
-0.13(-5.49%)
Sep 13, 2022
2.340
2.390
2.260
2.370
57,811
-0.02(-0.84%)
Sep 12, 2022
2.400
2.410
2.300
2.390
71,380
+0.02(+0.84%)
Sep 09, 2022
2.380
2.480
2.310
2.370
68,039
+0.01(+0.42%)
Sep 08, 2022
2.310
2.430
2.310
2.360
63,846
+0.04(+1.72%)
Sep 07, 2022
2.310
2.380
2.243
2.320
71,556
+0.01(+0.43%)
Sep 06, 2022
2.500
2.500
2.230
2.310
244,797
-0.15(-6.10%)
Sep 02, 2022
2.640
2.640
2.400
2.460
134,757
-0.09(-3.53%)
Sep 01, 2022
2.550
2.608
2.460
2.550
70,667
-0.03(-1.16%)
Aug 31, 2022
2.630
2.710
2.560
2.580
99,245
-0.04(-1.53%)
Aug 30, 2022
2.670
2.670
2.550
2.620
85,115
-0.05(-1.87%)
Aug 29, 2022
2.650
2.690
2.610
2.670
73,453
+0.00(+0.00%)
Aug 26, 2022
2.950
2.950
2.640
2.670
134,255
-0.28(-9.49%)
Aug 25, 2022
2.880
3.000
2.850
2.950
203,489
+0.11(+3.87%)
Aug 24, 2022
2.760
2.870
2.750
2.840
63,049
+0.07(+2.53%)
Aug 23, 2022
2.660
2.850
2.652
2.770
57,958
+0.07(+2.59%)
Aug 22, 2022
2.830
2.850
2.650
2.700
148,298
-0.21(-7.22%)
Aug 19, 2022
2.980
2.980
2.880
2.910
24,274
-0.07(-2.35%)
Aug 18, 2022
2.920
3.010
2.845
2.980
156,992
+0.05(+1.71%)
Aug 17, 2022
2.920
2.940
2.820
2.930
158,166
-0.02(-0.68%)
Aug 16, 2022
3.020
3.050
2.859
2.950
135,705
-0.05(-1.67%)
Aug 15, 2022
2.980
3.020
2.930
3.000
103,227
+0.02(+0.67%)
Aug 12, 2022
2.860
3.040
2.860
2.980
124,314
+0.09(+3.11%)
Aug 11, 2022
3.080
3.130
2.870
2.890
419,374
-0.12(-3.99%)
Aug 10, 2022
3.010
3.040
2.961
3.010
121,421
+0.04(+1.35%)
Aug 09, 2022
3.210
3.210
2.930
2.970
282,260
-0.14(-4.50%)
Aug 08, 2022
3.050
3.170
2.950
3.110
383,420
+0.11(+3.67%)
Aug 05, 2022
2.980
3.060
2.950
3.000
213,388
-0.02(-0.66%)
Aug 04, 2022
2.890
3.090
2.890
3.020
282,923
+0.11(+3.78%)
Aug 03, 2022
2.970
3.020
2.870
2.910
206,974
-0.05(-1.69%)
Aug 02, 2022
2.830
2.970
2.810
2.960
171,751
+0.09(+3.14%)
Aug 01, 2022
2.810
3.000
2.770
2.870
306,858
+0.04(+1.41%)
Jul 29, 2022
2.820
2.870
2.700
2.830
382,833
-0.07(-2.41%)
Jul 28, 2022
2.890
2.970
2.790
2.900
343,750
+0.01(+0.35%)
Jul 27, 2022
2.920
2.930
2.830
2.890
259,677
-0.02(-0.69%)
Jul 26, 2022
2.890
3.025
2.820
2.910
163,255
-0.00(-0.17%)
Jul 25, 2022
3.040
3.050
2.883
2.915
130,641
-0.12(-4.11%)
Jul 22, 2022
3.420
3.560
2.980
3.040
276,140
-0.40(-11.63%)
Jul 21, 2022
3.310
3.680
3.300
3.440
328,961
+0.15(+4.56%)
Jul 20, 2022
3.280
3.440
3.110
3.290
522,382
+0.00(+0.00%)
Jul 19, 2022
3.180
3.380
3.180
3.290
535,189
+0.13(+4.11%)
Jul 18, 2022
3.160
3.240
3.060
3.160
946,158
-0.01(-0.32%)
Jul 15, 2022
2.970
3.350
2.940
3.170
680,722
+0.19(+6.38%)
Jul 14, 2022
2.680
3.014
2.570
2.980
891,912
+0.26(+9.56%)
Jul 13, 2022
2.480
2.800
2.461
2.720
1,737,671
+0.24(+9.68%)
Jul 12, 2022
2.630
2.720
2.410
2.480
2,453,739
-0.17(-6.42%)
Jul 11, 2022
2.730
2.790
2.590
2.650
6,242,957
-0.04(-1.49%)
Jul 08, 2022
2.620
2.790
2.570
2.690
1,126,572
+0.08(+3.07%)
Jul 07, 2022
2.630
2.780
2.560
2.610
430,855
+0.03(+1.16%)
Jul 06, 2022
2.730
2.760
2.530
2.580
371,105
-0.13(-4.80%)
Jul 05, 2022
2.800
2.950
2.690
2.710
277,061
-0.11(-3.90%)
Jul 01, 2022
3.110
3.110
2.820
2.820
158,113
-0.33(-10.48%)
Jun 30, 2022
3.480
3.745
3.130
3.150
143,469
-0.33(-9.48%)
Jun 29, 2022
3.580
3.740
3.450
3.480
110,616
-0.12(-3.33%)
Jun 28, 2022
4.040
4.040
3.570
3.600
304,281
-0.38(-9.55%)
Jun 27, 2022
4.090
4.090
3.895
3.980
101,761
-0.02(-0.50%)
Jun 24, 2022
4.430
4.530
3.900
4.000
294,331
-0.34(-7.83%)
Jun 23, 2022
4.080
4.510
3.970
4.340
189,942
+0.24(+5.85%)
Jun 22, 2022
4.390
4.450
3.920
4.100
381,775
-0.12(-2.84%)
Jun 21, 2022
4.350
4.790
4.220
4.220
235,953
-0.05(-1.17%)
Jun 17, 2022
4.240
4.590
4.160
4.270
236,323
+0.10(+2.40%)
Jun 16, 2022
4.420
4.480
4.020
4.170
204,829
-0.32(-7.13%)
Jun 15, 2022
4.590
4.910
4.390
4.490
146,961
+0.03(+0.67%)
Jun 14, 2022
4.380
4.540
4.330
4.460
98,917
+0.08(+1.83%)
Jun 13, 2022
4.560
4.560
4.060
4.380
128,752
-0.12(-2.67%)
Jun 10, 2022
4.650
4.670
4.500
4.500
45,339
-0.25(-5.26%)
Jun 09, 2022
5.140
5.150
4.700
4.750
77,295
-0.40(-7.77%)
Jun 08, 2022
5.050
5.215
4.950
5.150
564,074
+0.04(+0.78%)
Jun 07, 2022
4.980
5.380
4.980
5.110
152,511
+0.08(+1.59%)
Jun 06, 2022
4.950
5.230
4.860
5.030
183,564
+0.19(+3.93%)
Jun 03, 2022
4.840
4.950
4.745
4.840
88,848
-0.03(-0.62%)
Jun 02, 2022
4.570
4.990
4.520
4.870
135,271
+0.26(+5.64%)
Jun 01, 2022
5.070
5.070
4.477
4.610
488,034
-0.44(-8.71%)
May 31, 2022
5.590
5.920
5.000
5.050
574,358
-0.45(-8.18%)
May 27, 2022
5.360
5.570
5.110
5.500
259,718
+0.20(+3.77%)
May 26, 2022
5.660
5.721
5.280
5.300
143,131
-0.37(-6.53%)
May 25, 2022
5.700
5.870
5.480
5.670
125,869
-0.08(-1.39%)
May 24, 2022
5.730
5.805
5.575
5.750
138,773
-0.01(-0.17%)
May 23, 2022
5.740
5.805
5.430
5.760
131,083
+0.06(+1.05%)
May 20, 2022
5.610
5.740
5.215
5.700
112,178
+0.07(+1.24%)
May 19, 2022
5.620
5.860
5.460
5.630
159,822
-0.06(-1.05%)
May 18, 2022
5.680
5.850
5.530
5.690
141,580
-0.11(-1.90%)
May 17, 2022
5.890
6.060
5.660
5.800
157,426
-0.09(-1.53%)
May 16, 2022
5.860
6.050
5.740
5.890
76,022
-0.02(-0.34%)
May 13, 2022
5.860
6.030
5.740
5.910
160,023
+0.30(+5.35%)
May 12, 2022
5.800
5.990
5.320
5.610
181,258
-0.29(-4.92%)
May 11, 2022
6.170
6.380
5.700
5.900
128,422
-0.13(-2.16%)
May 10, 2022
5.670
6.150
5.520
6.030
141,699
+0.43(+7.68%)
May 09, 2022
5.570
5.740
5.305
5.600
178,622
-0.07(-1.23%)
May 06, 2022
5.590
6.157
5.215
5.670
244,214
-0.04(-0.70%)
May 05, 2022
5.980
6.080
5.480
5.710
198,085
-0.27(-4.52%)
May 04, 2022
6.010
6.140
5.700
5.980
91,433
-0.06(-0.99%)
May 03, 2022
5.840
6.270
5.585
6.040
155,049
+0.18(+3.07%)
May 02, 2022
5.610
6.080
5.460
5.860
298,517
+0.19(+3.35%)
Apr 29, 2022
5.890
6.130
5.610
5.670
144,839
-0.21(-3.57%)
Apr 28, 2022
5.890
6.048
5.620
5.880
188,160
+0.08(+1.38%)
Apr 27, 2022
5.680
6.310
5.470
5.800
330,977
+0.18(+3.20%)
Apr 26, 2022
5.870
6.010
5.610
5.620
216,252
-0.28(-4.75%)
Apr 25, 2022
5.840
6.320
5.700
5.900
473,265
+0.00(+0.00%)
Apr 22, 2022
6.020
6.260
5.900
5.900
87,468
-0.09(-1.50%)
Apr 21, 2022
6.470
6.535
5.800
5.990
153,368
-0.46(-7.13%)
Apr 20, 2022
6.820
6.920
6.320
6.450
78,010
-0.43(-6.25%)
Apr 19, 2022
6.810
7.000
6.670
6.880
54,622
+0.03(+0.44%)
Apr 18, 2022
7.540
7.540
6.755
6.850
73,328
-0.70(-9.27%)
Apr 14, 2022
7.840
7.990
7.430
7.550
150,547
-0.39(-4.91%)
Apr 13, 2022
7.530
8.030
7.530
7.940
176,435
+0.45(+6.01%)
Apr 12, 2022
7.570
7.700
7.295
7.490
277,208
+0.00(+0.00%)
Apr 11, 2022
7.330
7.655
7.090
7.490
209,300
+0.11(+1.49%)
Apr 08, 2022
7.480
7.680
7.170
7.380
182,425
+0.03(+0.41%)
Apr 07, 2022
7.320
7.900
6.990
7.350
143,244
+0.02(+0.27%)
Apr 06, 2022
6.970
7.530
6.930
7.330
120,310
+0.19(+2.66%)
Apr 05, 2022
7.540
7.640
7.080
7.140
236,212
-0.45(-5.93%)
Apr 04, 2022
6.680
7.620
6.570
7.590
250,879
+0.98(+14.83%)
Apr 01, 2022
6.170
6.640
6.170
6.610
424,460
+0.43(+6.96%)
Mar 31, 2022
6.490
6.640
6.180
6.180
212,202
-0.22(-3.44%)
Mar 30, 2022
6.520
6.970
6.370
6.400
427,672
-0.25(-3.76%)
Mar 29, 2022
6.610
6.690
6.450
6.650
739,647
+0.21(+3.26%)
Mar 28, 2022
6.250
6.490
6.145
6.440
259,404
+0.15(+2.38%)
Mar 25, 2022
6.390
6.540
6.215
6.290
500,407
-0.11(-1.72%)
Mar 24, 2022
6.300
6.550
6.168
6.400
1,253,105
+0.11(+1.75%)
Mar 23, 2022
6.240
6.633
6.170
6.290
507,257
+0.06(+0.96%)
Mar 22, 2022
6.200
6.290
6.000
6.230
1,236,229
+0.04(+0.65%)
Mar 21, 2022
6.560
6.600
6.120
6.190
328,466
-0.30(-4.62%)
Mar 18, 2022
6.870
6.870
6.405
6.490
480,493
-0.26(-3.85%)
Mar 17, 2022
6.500
6.990
6.320
6.750
570,587
+0.28(+4.33%)
Mar 16, 2022
6.320
6.560
6.180
6.470
202,628
+0.16(+2.54%)
Mar 15, 2022
6.500
6.610
6.020
6.310
269,998
+0.04(+0.64%)
Mar 14, 2022
6.970
7.110
6.165
6.270
351,859
-0.61(-8.87%)
Mar 11, 2022
7.200
7.300
6.745
6.880
129,434
-0.26(-3.64%)
Mar 10, 2022
7.370
7.440
7.000
7.140
123,952
-0.29(-3.90%)
Mar 09, 2022
7.480
7.720
7.220
7.430
214,762
+0.23(+3.19%)
Mar 08, 2022
7.000
7.290
6.780
7.200
134,820
+0.26(+3.75%)
Mar 07, 2022
6.990
7.130
6.705
6.940
88,441
-0.07(-1.00%)
Mar 04, 2022
7.410
7.480
6.970
7.010
122,659
-0.44(-5.91%)
Mar 03, 2022
8.060
8.410
7.430
7.450
175,416
-0.49(-6.17%)
Mar 02, 2022
8.510
8.530
7.826
7.940
171,995
-0.54(-6.37%)
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.