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
Cytomx Thera
(NQ:
CTMX
)
1.370
-0.010 (-0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 29, 2024
2.440
2.620
2.390
2.450
2,026,982
-0.09(-3.54%)
Feb 28, 2024
2.180
2.740
2.170
2.540
6,831,584
+0.29(+12.89%)
Feb 27, 2024
1.660
2.440
1.660
2.250
9,614,871
+0.60(+36.36%)
Feb 26, 2024
1.480
1.650
1.460
1.650
516,311
+0.15(+10.00%)
Feb 23, 2024
1.460
1.520
1.430
1.500
1,010,280
+0.02(+1.35%)
Feb 22, 2024
1.470
1.500
1.440
1.480
135,485
+0.03(+2.07%)
Feb 21, 2024
1.460
1.480
1.440
1.450
81,048
-0.02(-1.36%)
Feb 20, 2024
1.470
1.500
1.460
1.470
105,305
+0.00(+0.00%)
Feb 16, 2024
1.470
1.500
1.460
1.470
153,976
-0.03(-2.00%)
Feb 15, 2024
1.500
1.530
1.460
1.500
222,859
+0.01(+0.67%)
Feb 14, 2024
1.450
1.490
1.420
1.490
159,432
+0.08(+5.67%)
Feb 13, 2024
1.380
1.460
1.380
1.410
452,415
-0.12(-7.84%)
Feb 12, 2024
1.500
1.570
1.480
1.530
142,264
+0.01(+0.66%)
Feb 09, 2024
1.480
1.560
1.480
1.520
187,476
+0.06(+4.11%)
Feb 08, 2024
1.430
1.500
1.430
1.460
215,697
+0.02(+1.39%)
Feb 07, 2024
1.460
1.470
1.430
1.440
134,602
-0.02(-1.37%)
Feb 06, 2024
1.450
1.510
1.450
1.460
130,013
+0.01(+0.69%)
Feb 05, 2024
1.480
1.480
1.440
1.450
142,277
-0.03(-2.03%)
Feb 02, 2024
1.520
1.530
1.460
1.480
234,407
-0.05(-3.27%)
Feb 01, 2024
1.530
1.540
1.490
1.530
221,974
+0.00(+0.00%)
Jan 31, 2024
1.540
1.600
1.511
1.530
144,599
-0.04(-2.55%)
Jan 30, 2024
1.630
1.630
1.510
1.570
255,262
-0.04(-2.48%)
Jan 29, 2024
1.580
1.650
1.550
1.610
300,188
+0.02(+1.26%)
Jan 26, 2024
1.540
1.590
1.520
1.590
205,089
+0.06(+3.92%)
Jan 25, 2024
1.530
1.560
1.520
1.530
166,170
+0.00(+0.00%)
Jan 24, 2024
1.650
1.650
1.520
1.530
524,125
-0.08(-4.97%)
Jan 23, 2024
1.630
1.638
1.590
1.610
250,543
-0.02(-1.23%)
Jan 22, 2024
1.650
1.650
1.600
1.630
220,086
+0.00(+0.00%)
Jan 19, 2024
1.670
1.670
1.620
1.630
250,980
-0.05(-2.98%)
Jan 18, 2024
1.620
1.700
1.600
1.680
423,605
+0.05(+3.07%)
Jan 17, 2024
1.630
1.680
1.580
1.630
405,619
-0.04(-2.10%)
Jan 16, 2024
1.730
1.730
1.640
1.665
346,773
-0.06(-3.76%)
Jan 12, 2024
1.690
1.740
1.620
1.730
392,098
+0.04(+2.37%)
Jan 11, 2024
1.670
1.700
1.600
1.690
308,433
+0.02(+1.20%)
Jan 10, 2024
1.620
1.690
1.570
1.670
372,837
+0.08(+5.03%)
Jan 09, 2024
1.580
1.630
1.550
1.590
475,841
+0.00(+0.00%)
Jan 08, 2024
1.500
1.650
1.470
1.590
906,284
+0.08(+5.30%)
Jan 05, 2024
1.550
1.560
1.460
1.510
613,684
-0.04(-2.58%)
Jan 04, 2024
1.640
1.640
1.550
1.550
507,453
-0.08(-4.91%)
Jan 03, 2024
1.680
1.680
1.590
1.630
508,859
-0.06(-3.55%)
Jan 02, 2024
1.590
1.695
1.545
1.690
1,262,697
+0.14(+9.03%)
Dec 29, 2023
1.560
1.597
1.520
1.550
741,158
+0.01(+0.32%)
Dec 28, 2023
1.560
1.600
1.500
1.545
771,881
-0.01(-0.32%)
Dec 27, 2023
1.500
1.550
1.480
1.550
460,774
+0.07(+4.73%)
Dec 26, 2023
1.460
1.500
1.450
1.480
350,235
+0.04(+2.78%)
Dec 22, 2023
1.400
1.460
1.400
1.440
160,983
+0.03(+2.13%)
Dec 21, 2023
1.320
1.430
1.320
1.410
315,326
+0.07(+5.22%)
Dec 20, 2023
1.380
1.440
1.330
1.340
265,123
-0.07(-4.96%)
Dec 19, 2023
1.410
1.440
1.400
1.410
183,454
+0.00(+0.00%)
Dec 18, 2023
1.410
1.440
1.390
1.410
158,613
+0.00(+0.00%)
Dec 15, 2023
1.460
1.498
1.400
1.410
202,967
-0.06(-4.08%)
Dec 14, 2023
1.450
1.490
1.430
1.470
149,776
+0.03(+2.08%)
Dec 13, 2023
1.400
1.460
1.380
1.440
255,929
+0.03(+2.13%)
Dec 12, 2023
1.410
1.450
1.370
1.410
96,328
+0.02(+1.44%)
Dec 11, 2023
1.440
1.450
1.330
1.390
344,917
-0.08(-5.44%)
Dec 08, 2023
1.450
1.490
1.420
1.470
279,430
+0.01(+0.68%)
Dec 07, 2023
1.480
1.480
1.400
1.460
249,552
+0.00(+0.34%)
Dec 06, 2023
1.450
1.500
1.430
1.455
347,614
+0.05(+3.19%)
Dec 05, 2023
1.440
1.440
1.410
1.410
99,626
-0.03(-2.08%)
Dec 04, 2023
1.370
1.460
1.370
1.440
318,047
+0.03(+2.13%)
Dec 01, 2023
1.370
1.430
1.360
1.410
206,139
+0.02(+1.44%)
Nov 30, 2023
1.400
1.430
1.370
1.390
240,180
+0.06(+4.51%)
Nov 29, 2023
1.350
1.410
1.330
1.330
255,809
-0.02(-1.48%)
Nov 28, 2023
1.350
1.389
1.320
1.350
96,728
+0.02(+1.50%)
Nov 27, 2023
1.340
1.390
1.330
1.330
256,406
-0.03(-2.21%)
Nov 24, 2023
1.350
1.380
1.290
1.360
134,563
+0.07(+5.43%)
Nov 22, 2023
1.310
1.310
1.220
1.290
98,346
-0.01(-1.15%)
Nov 21, 2023
1.380
1.380
1.292
1.305
135,514
-0.08(-6.12%)
Nov 20, 2023
1.350
1.400
1.321
1.390
188,487
+0.07(+5.30%)
Nov 17, 2023
1.280
1.330
1.262
1.320
131,903
+0.03(+2.33%)
Nov 16, 2023
1.300
1.310
1.260
1.290
96,796
+0.00(+0.00%)
Nov 15, 2023
1.300
1.330
1.280
1.290
277,648
+0.01(+0.78%)
Nov 14, 2023
1.260
1.310
1.240
1.280
234,792
+0.05(+4.07%)
Nov 13, 2023
1.180
1.230
1.170
1.230
146,731
+0.06(+5.13%)
Nov 10, 2023
1.180
1.200
1.160
1.170
96,752
-0.03(-2.50%)
Nov 09, 2023
1.250
1.270
1.160
1.200
205,191
-0.05(-4.00%)
Nov 08, 2023
1.290
1.320
1.250
1.250
315,010
-0.03(-2.34%)
Nov 07, 2023
1.280
1.320
1.270
1.280
162,666
+0.01(+0.79%)
Nov 06, 2023
1.270
1.300
1.230
1.270
164,988
+0.01(+0.79%)
Nov 03, 2023
1.180
1.300
1.180
1.260
239,201
+0.09(+7.69%)
Nov 02, 2023
1.090
1.200
1.090
1.170
198,049
+0.09(+8.33%)
Nov 01, 2023
1.090
1.120
1.050
1.080
158,900
-0.02(-1.82%)
Oct 31, 2023
1.090
1.130
1.070
1.100
73,325
-0.01(-0.90%)
Oct 30, 2023
1.100
1.140
1.040
1.110
272,045
+0.04(+3.74%)
Oct 27, 2023
1.150
1.150
1.040
1.070
300,564
-0.06(-5.31%)
Oct 26, 2023
1.160
1.209
1.100
1.130
262,858
-0.04(-3.42%)
Oct 25, 2023
1.220
1.250
1.170
1.170
324,577
-0.10(-7.87%)
Oct 24, 2023
1.300
1.310
1.230
1.270
168,070
-0.01(-0.78%)
Oct 23, 2023
1.350
1.400
1.220
1.280
205,482
-0.05(-3.76%)
Oct 20, 2023
1.380
1.440
1.330
1.330
363,589
-0.01(-0.75%)
Oct 19, 2023
1.350
1.410
1.311
1.340
210,985
+0.00(+0.00%)
Oct 18, 2023
1.350
1.390
1.270
1.340
220,266
-0.01(-0.74%)
Oct 17, 2023
1.250
1.380
1.250
1.350
324,391
+0.14(+11.57%)
Oct 16, 2023
1.250
1.290
1.210
1.210
141,823
-0.04(-3.20%)
Oct 13, 2023
1.230
1.250
1.200
1.250
68,421
+0.05(+4.17%)
Oct 12, 2023
1.270
1.290
1.200
1.200
99,561
-0.05(-4.00%)
Oct 11, 2023
1.270
1.310
1.243
1.250
109,144
+0.00(+0.00%)
Oct 10, 2023
1.230
1.275
1.220
1.250
52,078
+0.03(+2.46%)
Oct 09, 2023
1.240
1.310
1.220
1.220
143,527
-0.06(-4.69%)
Oct 06, 2023
1.240
1.300
1.190
1.280
239,683
+0.05(+4.07%)
Oct 05, 2023
1.230
1.280
1.190
1.230
220,033
+0.01(+0.82%)
Oct 04, 2023
1.230
1.230
1.180
1.220
125,216
-0.02(-1.61%)
Oct 03, 2023
1.240
1.263
1.200
1.240
174,277
-0.01(-0.80%)
Oct 02, 2023
1.270
1.310
1.220
1.250
126,198
-0.04(-3.10%)
Sep 29, 2023
1.300
1.330
1.250
1.290
94,451
+0.01(+0.78%)
Sep 28, 2023
1.300
1.340
1.260
1.280
60,610
+0.01(+0.79%)
Sep 27, 2023
1.260
1.290
1.259
1.270
88,024
+0.01(+0.79%)
Sep 26, 2023
1.250
1.320
1.250
1.260
73,038
+0.00(+0.00%)
Sep 25, 2023
1.260
1.280
1.240
1.260
169,980
-0.02(-1.56%)
Sep 22, 2023
1.300
1.337
1.265
1.280
298,936
-0.06(-4.48%)
Sep 21, 2023
1.330
1.360
1.330
1.340
63,478
-0.02(-1.47%)
Sep 20, 2023
1.360
1.380
1.320
1.360
193,230
+0.01(+0.74%)
Sep 19, 2023
1.370
1.370
1.320
1.350
127,619
-0.02(-1.46%)
Sep 18, 2023
1.380
1.400
1.350
1.370
143,573
-0.01(-0.72%)
Sep 15, 2023
1.360
1.385
1.360
1.380
111,843
+0.00(+0.00%)
Sep 14, 2023
1.390
1.400
1.350
1.380
107,449
+0.00(+0.00%)
Sep 13, 2023
1.400
1.430
1.380
1.380
120,238
-0.02(-1.43%)
Sep 12, 2023
1.380
1.410
1.380
1.400
68,475
+0.03(+2.19%)
Sep 11, 2023
1.400
1.400
1.330
1.370
180,379
-0.02(-1.44%)
Sep 08, 2023
1.360
1.390
1.340
1.390
157,278
+0.01(+0.72%)
Sep 07, 2023
1.390
1.410
1.350
1.380
172,544
+0.00(+0.00%)
Sep 06, 2023
1.440
1.440
1.380
1.380
214,568
-0.04(-2.82%)
Sep 05, 2023
1.500
1.520
1.400
1.420
256,759
-0.08(-5.33%)
Sep 01, 2023
1.490
1.540
1.480
1.500
129,834
+0.00(+0.00%)
Aug 31, 2023
1.510
1.530
1.490
1.500
45,224
+0.01(+0.67%)
Aug 30, 2023
1.450
1.500
1.430
1.490
252,922
+0.04(+2.76%)
Aug 29, 2023
1.460
1.500
1.450
1.450
152,192
+0.00(+0.00%)
Aug 28, 2023
1.450
1.490
1.450
1.450
28,792
-0.01(-0.68%)
Aug 25, 2023
1.490
1.500
1.430
1.460
117,923
-0.02(-1.35%)
Aug 24, 2023
1.530
1.530
1.460
1.480
152,149
-0.04(-2.63%)
Aug 23, 2023
1.490
1.540
1.490
1.520
81,469
+0.04(+2.70%)
Aug 22, 2023
1.460
1.510
1.460
1.480
69,165
+0.00(+0.00%)
Aug 21, 2023
1.440
1.510
1.440
1.480
215,618
+0.01(+0.68%)
Aug 18, 2023
1.460
1.520
1.450
1.470
207,055
-0.02(-1.34%)
Aug 17, 2023
1.520
1.540
1.430
1.490
379,326
-0.05(-3.25%)
Aug 16, 2023
1.590
1.610
1.520
1.540
264,415
-0.05(-3.14%)
Aug 15, 2023
1.650
1.675
1.570
1.590
321,055
-0.05(-3.05%)
Aug 14, 2023
1.650
1.660
1.590
1.640
255,371
-0.04(-2.38%)
Aug 11, 2023
1.670
1.720
1.670
1.680
190,164
-0.03(-1.75%)
Aug 10, 2023
1.640
1.740
1.630
1.710
251,749
+0.08(+4.91%)
Aug 09, 2023
1.690
1.700
1.620
1.630
387,440
-0.06(-3.55%)
Aug 08, 2023
1.710
1.710
1.630
1.690
540,472
-0.01(-0.59%)
Aug 07, 2023
1.690
1.720
1.620
1.700
401,041
+0.01(+0.59%)
Aug 04, 2023
1.690
1.730
1.680
1.690
161,720
+0.01(+0.60%)
Aug 03, 2023
1.700
1.720
1.675
1.680
250,151
-0.03(-1.75%)
Aug 02, 2023
1.690
1.730
1.650
1.710
196,695
+0.02(+1.18%)
Aug 01, 2023
1.730
1.764
1.690
1.690
156,917
-0.05(-2.87%)
Jul 31, 2023
1.750
1.770
1.690
1.740
72,912
-0.01(-0.57%)
Jul 28, 2023
1.720
1.760
1.670
1.750
212,111
+0.04(+2.34%)
Jul 27, 2023
1.750
1.810
1.710
1.710
248,913
-0.06(-3.39%)
Jul 26, 2023
1.720
1.775
1.712
1.770
122,691
+0.04(+2.31%)
Jul 25, 2023
1.750
1.780
1.720
1.730
211,669
-0.02(-1.14%)
Jul 24, 2023
1.800
1.800
1.750
1.750
193,809
-0.04(-2.23%)
Jul 21, 2023
1.810
1.810
1.760
1.790
143,458
+0.00(+0.00%)
Jul 20, 2023
1.840
1.840
1.760
1.790
206,873
-0.03(-1.65%)
Jul 19, 2023
1.840
1.890
1.815
1.820
109,946
-0.04(-2.15%)
Jul 18, 2023
1.850
1.890
1.840
1.860
132,829
-0.01(-0.53%)
Jul 17, 2023
1.860
1.885
1.830
1.870
341,921
+0.05(+2.75%)
Jul 14, 2023
1.850
1.850
1.780
1.820
272,928
+0.01(+0.55%)
Jul 13, 2023
1.850
1.850
1.780
1.810
220,021
-0.03(-1.63%)
Jul 12, 2023
1.850
1.870
1.810
1.840
134,456
+0.01(+0.55%)
Jul 11, 2023
1.860
1.870
1.830
1.830
116,516
-0.03(-1.61%)
Jul 10, 2023
1.810
1.880
1.775
1.860
280,589
+0.07(+3.91%)
Jul 07, 2023
1.780
1.820
1.761
1.790
214,165
-0.02(-1.10%)
Jul 06, 2023
1.790
1.840
1.710
1.810
478,649
+0.01(+0.56%)
Jul 05, 2023
1.760
1.830
1.745
1.800
581,480
+0.02(+1.12%)
Jul 03, 2023
1.730
1.790
1.640
1.780
532,890
+0.06(+3.49%)
Jun 30, 2023
1.640
1.780
1.600
1.720
3,878,628
+0.31(+21.99%)
Jun 29, 2023
1.410
1.450
1.400
1.410
285,374
+0.00(+0.00%)
Jun 28, 2023
1.450
1.477
1.400
1.410
184,861
+0.00(+0.00%)
Jun 27, 2023
1.470
1.470
1.410
1.410
312,694
-0.05(-3.42%)
Jun 26, 2023
1.520
1.520
1.450
1.460
381,837
-0.08(-5.19%)
Jun 23, 2023
1.520
1.550
1.490
1.540
221,338
+0.02(+1.32%)
Jun 22, 2023
1.530
1.550
1.500
1.520
157,701
-0.02(-1.30%)
Jun 21, 2023
1.510
1.550
1.460
1.540
403,534
+0.01(+0.65%)
Jun 20, 2023
1.540
1.550
1.510
1.530
293,710
-0.02(-1.29%)
Jun 16, 2023
1.570
1.573
1.520
1.550
300,234
-0.01(-0.64%)
Jun 15, 2023
1.580
1.580
1.520
1.560
267,023
-0.01(-0.64%)
Jun 14, 2023
1.650
1.669
1.570
1.570
317,782
-0.10(-5.99%)
Jun 13, 2023
1.670
1.690
1.640
1.670
340,978
-0.01(-0.60%)
Jun 12, 2023
1.680
1.710
1.665
1.680
174,982
+0.00(+0.00%)
Jun 09, 2023
1.750
1.767
1.670
1.680
205,278
-0.06(-3.45%)
Jun 08, 2023
1.700
1.750
1.690
1.740
283,819
+0.02(+1.16%)
Jun 07, 2023
1.700
1.720
1.670
1.720
167,082
+0.03(+1.78%)
Jun 06, 2023
1.720
1.720
1.675
1.690
127,026
-0.02(-1.17%)
Jun 05, 2023
1.700
1.730
1.690
1.710
176,718
-0.02(-1.16%)
Jun 02, 2023
1.690
1.730
1.680
1.730
156,651
+0.05(+2.98%)
Jun 01, 2023
1.670
1.710
1.650
1.680
270,749
-0.03(-1.75%)
May 31, 2023
1.670
1.720
1.640
1.710
200,445
+0.03(+1.79%)
May 30, 2023
1.730
1.760
1.670
1.680
328,171
-0.06(-3.45%)
May 26, 2023
1.720
1.740
1.695
1.740
224,705
+0.03(+1.75%)
May 25, 2023
1.800
1.819
1.690
1.710
422,786
-0.09(-5.00%)
May 24, 2023
1.870
1.870
1.760
1.800
512,979
-0.10(-5.26%)
May 23, 2023
1.890
1.950
1.820
1.900
723,664
-0.02(-1.04%)
May 22, 2023
1.880
1.935
1.870
1.920
780,585
+0.04(+2.13%)
May 19, 2023
1.830
1.890
1.830
1.880
339,736
+0.07(+3.87%)
May 18, 2023
1.770
1.879
1.770
1.810
638,883
+0.04(+2.26%)
May 17, 2023
1.750
1.775
1.725
1.770
193,122
+0.01(+0.57%)
May 16, 2023
1.780
1.791
1.740
1.760
323,991
-0.06(-3.30%)
May 15, 2023
1.780
1.850
1.740
1.820
313,424
+0.04(+2.25%)
May 12, 2023
1.800
1.830
1.770
1.780
637,006
+0.01(+0.56%)
May 11, 2023
1.800
1.834
1.720
1.770
743,954
-0.05(-2.75%)
May 10, 2023
1.780
1.900
1.720
1.820
1,654,001
+0.10(+5.81%)
May 09, 2023
1.660
1.740
1.640
1.720
386,889
+0.04(+2.38%)
May 08, 2023
1.720
1.720
1.673
1.680
138,480
-0.02(-1.18%)
May 05, 2023
1.700
1.740
1.660
1.700
436,772
+0.03(+1.80%)
May 04, 2023
1.660
1.680
1.611
1.670
472,776
+0.02(+1.21%)
May 03, 2023
1.650
1.705
1.640
1.650
313,842
+0.00(+0.00%)
May 02, 2023
1.720
1.730
1.640
1.650
288,287
-0.07(-4.07%)
May 01, 2023
1.630
1.730
1.630
1.720
347,863
+0.09(+5.52%)
Apr 28, 2023
1.580
1.660
1.560
1.630
296,332
+0.04(+2.52%)
Apr 27, 2023
1.580
1.590
1.540
1.590
292,945
+0.02(+1.27%)
Apr 26, 2023
1.590
1.605
1.530
1.570
459,281
-0.04(-2.48%)
Apr 25, 2023
1.620
1.650
1.590
1.610
408,263
-0.02(-1.23%)
Apr 24, 2023
1.650
1.660
1.610
1.630
463,235
-0.02(-1.21%)
Apr 21, 2023
1.640
1.690
1.620
1.650
212,887
+0.02(+1.23%)
Apr 20, 2023
1.660
1.710
1.630
1.630
426,292
-0.07(-4.12%)
Apr 19, 2023
1.650
1.700
1.615
1.700
285,973
+0.05(+3.03%)
Apr 18, 2023
1.720
1.720
1.625
1.650
441,376
-0.06(-3.51%)
Apr 17, 2023
1.660
1.730
1.650
1.710
559,619
+0.05(+3.01%)
Apr 14, 2023
1.700
1.720
1.635
1.660
373,120
-0.07(-4.05%)
Apr 13, 2023
1.630
1.755
1.605
1.730
707,653
+0.10(+6.13%)
Apr 12, 2023
1.710
1.725
1.620
1.630
537,564
-0.05(-2.98%)
Apr 11, 2023
1.600
1.700
1.560
1.680
746,813
+0.08(+5.00%)
Apr 10, 2023
1.530
1.610
1.520
1.600
810,938
+0.04(+2.56%)
Apr 06, 2023
1.490
1.570
1.480
1.560
406,999
+0.07(+4.70%)
Apr 05, 2023
1.500
1.530
1.455
1.490
568,627
+0.00(+0.00%)
Apr 04, 2023
1.540
1.570
1.490
1.490
454,189
-0.05(-3.25%)
Apr 03, 2023
1.530
1.565
1.510
1.540
510,006
+0.03(+1.99%)
Mar 31, 2023
1.460
1.525
1.460
1.510
798,824
+0.03(+2.03%)
Mar 30, 2023
1.520
1.550
1.440
1.480
1,196,193
-0.05(-3.58%)
Mar 29, 2023
1.540
1.580
1.460
1.535
1,238,155
+0.01(+0.99%)
Mar 28, 2023
1.480
1.625
1.430
1.520
3,742,740
-0.27(-15.08%)
Mar 27, 2023
1.750
1.840
1.740
1.790
1,360,596
+0.09(+5.29%)
Mar 24, 2023
1.700
1.730
1.650
1.700
905,233
+0.01(+0.59%)
Mar 23, 2023
1.730
1.760
1.640
1.690
1,217,154
-0.05(-2.87%)
Mar 22, 2023
1.840
1.840
1.730
1.740
917,642
-0.06(-3.33%)
Mar 21, 2023
1.850
1.870
1.765
1.800
954,883
-0.04(-2.17%)
Mar 20, 2023
1.900
1.900
1.790
1.840
665,859
-0.02(-1.08%)
Mar 17, 2023
1.880
1.920
1.830
1.860
1,421,136
-0.08(-4.12%)
Mar 16, 2023
1.980
2.020
1.900
1.940
819,721
-0.09(-4.43%)
Mar 15, 2023
2.070
2.120
1.990
2.030
1,070,607
-0.08(-3.79%)
Mar 14, 2023
2.030
2.130
1.970
2.110
2,079,362
+0.16(+8.21%)
Mar 13, 2023
1.900
2.025
1.880
1.950
1,866,977
+0.09(+4.84%)
Mar 10, 2023
1.970
1.970
1.800
1.860
1,608,792
-0.10(-5.10%)
Mar 09, 2023
2.070
2.140
1.925
1.960
1,347,290
-0.14(-6.67%)
Mar 08, 2023
2.170
2.190
2.070
2.100
632,246
-0.07(-3.23%)
Mar 07, 2023
2.080
2.230
2.080
2.170
1,650,375
+0.09(+4.33%)
Mar 06, 2023
2.140
2.160
1.980
2.080
1,168,765
-0.06(-2.80%)
Mar 03, 2023
2.150
2.160
2.090
2.140
416,706
-0.01(-0.47%)
Mar 02, 2023
2.120
2.160
2.080
2.150
467,661
-0.02(-0.92%)
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.