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
Synlogic Inc
(NQ:
SYBX
)
1.840
-0.040 (-2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
1.890
2.100
1.870
1.980
86,310
+0.09(+4.76%)
Feb 25, 2022
1.820
1.960
1.860
1.890
61,669
+0.05(+2.72%)
Feb 24, 2022
1.750
1.990
1.610
1.840
196,029
-0.01(-0.54%)
Feb 23, 2022
1.925
1.935
1.850
1.850
45,873
-0.10(-5.13%)
Feb 22, 2022
1.970
2.050
1.880
1.950
116,687
-0.02(-1.02%)
Feb 18, 2022
1.970
0
-0.06(-2.96%)
Feb 17, 2022
2.020
2.060
1.930
2.030
80,606
-0.01(-0.49%)
Feb 16, 2022
2.070
2.140
2.010
2.040
35,259
-0.06(-2.86%)
Feb 15, 2022
1.950
2.140
1.890
2.100
105,510
+0.17(+8.81%)
Feb 14, 2022
2.010
2.070
1.930
1.930
15,627
-0.07(-3.50%)
Feb 11, 2022
1.930
2.070
1.910
2.000
63,227
+0.03(+1.52%)
Feb 10, 2022
1.960
2.141
1.930
1.970
90,200
-0.05(-2.48%)
Feb 09, 2022
2.010
2.050
1.850
2.020
187,852
+0.02(+1.00%)
Feb 08, 2022
1.920
2.030
1.860
2.000
44,791
+0.03(+1.52%)
Feb 07, 2022
1.970
2.060
1.910
1.970
60,710
+0.02(+1.03%)
Feb 04, 2022
1.900
2.040
1.850
1.950
137,729
+0.09(+4.84%)
Feb 03, 2022
1.940
1.950
1.860
82,045
-0.12(-6.06%)
Feb 02, 2022
2.250
2.250
1.927
1.980
121,315
-0.28(-12.39%)
Feb 01, 2022
2.080
2.330
1.910
2.260
170,850
+0.17(+8.13%)
Jan 31, 2022
1.870
2.090
198,378
+0.23(+12.37%)
Jan 28, 2022
1.750
1.910
1.730
1.860
47,184
+0.11(+6.29%)
Jan 27, 2022
1.890
1.920
1.710
1.750
105,171
-0.10(-5.41%)
Jan 26, 2022
1.780
1.910
1.750
1.850
137,872
+0.14(+8.19%)
Jan 25, 2022
1.650
1.740
1.650
1.710
70,044
+0.08(+4.91%)
Jan 24, 2022
1.630
1.670
1.390
1.630
239,986
-0.02(-1.21%)
Jan 21, 2022
1.800
1.850
1.645
1.650
169,689
-0.20(-10.81%)
Jan 20, 2022
1.970
2.010
1.820
1.850
92,454
-0.09(-4.64%)
Jan 19, 2022
1.910
2.005
1.840
1.940
175,004
+0.05(+2.65%)
Jan 18, 2022
2.110
2.110
1.880
1.890
91,360
-0.16(-7.80%)
Jan 14, 2022
2.050
0
+0.06(+3.02%)
Jan 13, 2022
2.040
2.110
1.990
1.990
126,995
-0.06(-2.93%)
Jan 12, 2022
2.090
2.140
2.000
2.050
124,612
-0.06(-2.84%)
Jan 11, 2022
2.120
2.190
2.020
2.110
137,513
-0.02(-0.94%)
Jan 10, 2022
2.150
2.190
2.000
2.130
289,192
-0.05(-2.29%)
Jan 07, 2022
2.170
2.300
2.140
2.180
71,557
+0.00(+0.00%)
Jan 06, 2022
2.160
2.290
2.100
2.180
109,714
+0.00(+0.00%)
Jan 05, 2022
2.250
2.320
2.130
2.180
117,313
-0.09(-3.96%)
Jan 04, 2022
2.440
2.480
2.270
2.270
122,088
-0.15(-6.20%)
Jan 03, 2022
2.420
2.480
2.300
2.420
188,435
+0.00(+0.00%)
Dec 31, 2021
2.390
2.550
2.390
2.420
152,699
+0.03(+1.26%)
Dec 30, 2021
2.370
2.490
2.370
2.390
207,314
+0.02(+0.84%)
Dec 29, 2021
2.260
2.430
2.260
2.370
209,555
+0.08(+3.49%)
Dec 28, 2021
2.370
2.500
2.265
2.290
253,160
-0.11(-4.58%)
Dec 27, 2021
2.450
2.500
2.340
2.400
238,437
-0.05(-2.04%)
Dec 23, 2021
2.360
2.480
2.280
2.450
217,313
+0.10(+4.26%)
Dec 22, 2021
2.370
2.400
2.300
2.350
146,582
-0.04(-1.67%)
Dec 21, 2021
2.390
2.440
2.340
2.390
160,274
-0.02(-0.83%)
Dec 20, 2021
2.280
2.450
2.210
2.410
235,552
+0.14(+6.17%)
Dec 17, 2021
2.380
2.490
2.220
2.270
551,259
-0.06(-2.58%)
Dec 16, 2021
2.440
2.480
2.310
2.330
93,939
-0.11(-4.51%)
Dec 15, 2021
2.440
2.460
2.240
2.440
337,962
-0.02(-0.81%)
Dec 14, 2021
2.510
2.550
2.450
2.460
119,797
-0.10(-3.91%)
Dec 13, 2021
2.580
2.610
2.500
2.560
147,676
-0.02(-0.78%)
Dec 10, 2021
2.720
2.780
2.560
2.580
110,817
-0.10(-3.73%)
Dec 09, 2021
2.750
2.820
2.600
2.680
293,540
-0.04(-1.47%)
Dec 08, 2021
2.590
2.820
2.590
2.720
402,650
+0.18(+7.09%)
Dec 07, 2021
2.390
2.630
2.369
2.540
414,938
+0.20(+8.55%)
Dec 06, 2021
2.300
2.360
2.160
2.340
385,049
+0.07(+3.08%)
Dec 03, 2021
2.340
2.440
2.240
2.270
546,731
-0.10(-4.22%)
Dec 02, 2021
2.420
2.450
2.310
2.370
334,940
-0.05(-2.07%)
Dec 01, 2021
2.550
2.550
2.395
2.420
704,659
-0.07(-2.81%)
Nov 30, 2021
2.420
2.475
2.380
2.490
926,585
+0.07(+2.89%)
Nov 29, 2021
2.730
2.730
2.420
2.420
199,648
-0.17(-6.56%)
Nov 26, 2021
2.520
2.693
2.480
2.590
338,575
-0.05(-1.89%)
Nov 24, 2021
2.580
2.710
2.540
2.640
1,935,416
+0.24(+10.00%)
Nov 23, 2021
2.520
2.630
2.220
2.400
233,188
-0.07(-2.83%)
Nov 22, 2021
2.600
2.620
2.400
2.470
186,043
-0.16(-6.08%)
Nov 19, 2021
2.510
2.670
2.460
2.630
134,960
+0.12(+4.78%)
Nov 18, 2021
2.680
2.548
2.510
2.510
194,902
-0.17(-6.34%)
Nov 17, 2021
2.720
2.790
2.650
2.680
104,307
-0.07(-2.55%)
Nov 16, 2021
2.830
2.840
2.750
2.750
95,572
-0.01(-0.36%)
Nov 15, 2021
2.790
2.820
2.730
2.760
94,926
+0.00(+0.00%)
Nov 12, 2021
2.660
2.790
2.660
2.760
171,891
+0.11(+4.15%)
Nov 11, 2021
2.630
2.730
2.600
2.650
1,241,415
-0.01(-0.38%)
Nov 10, 2021
2.940
2.650
2.660
207,006
-0.03(-1.12%)
Nov 09, 2021
2.880
2.881
2.680
2.690
159,040
-0.05(-1.82%)
Nov 08, 2021
2.750
2.800
2.611
2.740
225,372
+0.00(+0.00%)
Nov 05, 2021
2.750
2.780
2.690
2.740
93,290
-0.01(-0.36%)
Nov 04, 2021
2.740
2.760
2.680
2.750
70,795
+0.03(+1.10%)
Nov 03, 2021
2.630
2.740
2.620
2.720
132,272
+0.08(+3.03%)
Nov 02, 2021
2.680
2.690
2.570
2.640
114,183
-0.03(-1.12%)
Nov 01, 2021
2.550
2.690
2.570
2.670
81,741
+0.11(+4.30%)
Oct 29, 2021
2.570
2.640
2.530
2.560
193,778
-0.03(-1.16%)
Oct 28, 2021
2.600
2.675
2.570
2.590
168,477
+0.02(+0.78%)
Oct 27, 2021
2.630
2.700
2.570
2.570
123,964
-0.07(-2.65%)
Oct 26, 2021
2.630
2.640
91,328
-0.01(-0.38%)
Oct 25, 2021
2.660
2.700
2.567
2.650
76,968
-0.02(-0.75%)
Oct 22, 2021
2.750
2.750
2.620
2.670
172,390
-0.09(-3.26%)
Oct 21, 2021
2.750
2.810
2.700
2.760
330,521
+0.02(+0.73%)
Oct 20, 2021
2.600
2.750
2.590
2.740
201,501
+0.15(+5.79%)
Oct 19, 2021
2.590
2.667
2.570
2.590
197,671
+0.00(+0.00%)
Oct 18, 2021
2.710
2.740
2.580
2.590
445,511
-0.11(-4.07%)
Oct 15, 2021
2.700
2.750
2.670
2.700
175,389
+0.01(+0.37%)
Oct 14, 2021
2.810
2.810
2.660
2.690
195,241
-0.06(-2.18%)
Oct 13, 2021
2.780
2.830
2.700
2.750
177,825
+0.00(+0.00%)
Oct 12, 2021
2.720
2.850
2.640
2.750
358,595
+0.02(+0.73%)
Oct 11, 2021
2.750
2.798
2.710
2.730
209,557
-0.03(-1.09%)
Oct 08, 2021
2.750
2.830
2.655
2.760
213,128
+0.00(+0.00%)
Oct 07, 2021
2.820
2.900
2.730
2.760
221,833
-0.05(-1.78%)
Oct 06, 2021
2.840
2.950
2.760
2.810
145,922
-0.03(-1.06%)
Oct 05, 2021
2.840
2.940
2.760
2.840
262,332
+0.01(+0.35%)
Oct 04, 2021
3.020
3.090
2.790
2.830
777,050
-0.17(-5.67%)
Oct 01, 2021
3.010
3.079
2.900
3.000
294,822
-0.05(-1.64%)
Sep 30, 2021
2.880
3.190
2.880
3.050
599,201
+0.19(+6.64%)
Sep 29, 2021
3.060
3.200
2.840
2.860
531,195
-0.22(-7.14%)
Sep 28, 2021
3.020
3.140
2.945
3.080
371,214
+0.03(+0.98%)
Sep 27, 2021
3.110
3.210
3.030
3.050
463,674
-0.12(-3.79%)
Sep 24, 2021
3.150
3.308
3.150
3.170
367,273
-0.01(-0.31%)
Sep 23, 2021
3.290
3.350
3.050
3.180
3,839,053
-0.31(-8.88%)
Sep 22, 2021
3.530
3.560
3.394
3.490
467,473
-0.08(-2.24%)
Sep 21, 2021
3.710
3.990
3.470
3.570
993,557
-0.14(-3.77%)
Sep 20, 2021
3.520
4.040
3.420
3.710
9,327,654
+0.42(+12.77%)
Sep 17, 2021
3.210
3.340
3.120
3.290
272,913
+0.10(+3.13%)
Sep 16, 2021
3.150
3.240
3.110
3.190
115,324
+0.02(+0.63%)
Sep 15, 2021
3.030
3.250
2.950
3.170
234,544
+0.15(+4.97%)
Sep 14, 2021
3.000
3.100
2.950
3.020
108,628
+0.03(+1.00%)
Sep 13, 2021
3.240
3.240
2.900
2.990
126,550
-0.17(-5.38%)
Sep 10, 2021
3.230
3.340
3.010
3.160
223,764
-0.02(-0.63%)
Sep 09, 2021
3.250
3.300
3.050
3.180
136,591
-0.04(-1.24%)
Sep 08, 2021
3.050
3.450
3.027
3.220
342,279
+0.21(+6.98%)
Sep 07, 2021
3.100
3.230
2.880
3.010
363,526
-0.06(-1.95%)
Sep 03, 2021
2.670
3.275
2.670
3.070
1,994,005
+0.37(+13.70%)
Sep 02, 2021
2.750
2.830
2.680
2.700
388,329
-0.03(-1.10%)
Sep 01, 2021
2.680
2.820
2.663
2.730
214,162
+0.05(+1.87%)
Aug 31, 2021
2.710
2.740
2.600
2.680
42,768
-0.03(-1.11%)
Aug 30, 2021
2.580
2.850
2.580
2.710
141,887
+0.13(+5.04%)
Aug 27, 2021
2.610
2.699
2.540
2.580
88,147
-0.06(-2.27%)
Aug 26, 2021
2.680
2.740
2.560
2.640
85,327
-0.04(-1.49%)
Aug 25, 2021
2.640
2.780
2.620
2.680
48,521
+0.05(+1.90%)
Aug 24, 2021
2.700
2.730
2.450
2.630
233,287
-0.07(-2.59%)
Aug 23, 2021
2.490
2.740
2.470
2.700
120,748
+0.25(+10.20%)
Aug 20, 2021
2.560
2.580
2.410
2.450
163,194
-0.13(-5.04%)
Aug 19, 2021
2.650
2.690
2.540
2.580
61,567
-0.08(-3.01%)
Aug 18, 2021
2.680
2.750
2.635
2.660
64,539
-0.03(-1.12%)
Aug 17, 2021
2.700
2.730
2.590
2.690
113,365
-0.05(-1.82%)
Aug 16, 2021
2.800
2.820
2.700
2.740
155,107
-0.08(-2.84%)
Aug 13, 2021
2.900
2.950
2.820
2.820
72,723
-0.05(-1.74%)
Aug 12, 2021
2.820
2.920
2.811
2.870
74,493
-0.05(-1.71%)
Aug 11, 2021
2.980
3.060
2.870
2.920
77,594
-0.05(-1.68%)
Aug 10, 2021
2.960
3.010
2.900
2.970
117,277
+0.01(+0.34%)
Aug 09, 2021
3.020
3.120
2.960
2.960
200,866
-0.08(-2.63%)
Aug 06, 2021
2.880
3.130
2.880
3.040
198,524
+0.17(+5.92%)
Aug 05, 2021
2.930
3.050
2.850
2.870
137,787
-0.05(-1.71%)
Aug 04, 2021
2.910
2.990
2.835
2.920
81,678
+0.01(+0.34%)
Aug 03, 2021
3.120
3.170
2.880
2.910
194,375
-0.18(-5.83%)
Aug 02, 2021
3.150
3.180
3.020
3.090
174,969
-0.07(-2.22%)
Jul 30, 2021
3.220
3.230
3.110
3.160
211,030
-0.04(-1.25%)
Jul 29, 2021
3.260
3.360
3.138
3.200
97,263
-0.06(-1.84%)
Jul 28, 2021
3.190
3.340
3.160
3.260
189,531
+0.05(+1.56%)
Jul 27, 2021
3.225
3.250
3.010
3.210
83,748
+0.11(+3.55%)
Jul 26, 2021
3.140
3.280
3.060
3.100
362,047
-0.08(-2.52%)
Jul 23, 2021
3.280
3.280
3.050
3.180
425,484
-0.08(-2.45%)
Jul 22, 2021
3.440
3.440
3.200
3.260
307,169
-0.17(-4.96%)
Jul 21, 2021
3.350
3.510
3.290
3.430
127,095
+0.07(+2.08%)
Jul 20, 2021
3.320
3.430
3.200
3.360
116,330
+0.08(+2.44%)
Jul 19, 2021
3.260
3.430
3.160
3.280
246,487
-0.01(-0.30%)
Jul 16, 2021
3.450
3.450
3.270
3.290
237,532
-0.17(-4.91%)
Jul 15, 2021
3.310
3.460
3.220
3.460
271,510
+0.20(+6.13%)
Jul 14, 2021
3.420
3.510
3.260
3.260
98,481
-0.16(-4.68%)
Jul 13, 2021
3.570
3.600
3.390
3.420
95,246
-0.18(-5.00%)
Jul 12, 2021
3.690
3.790
3.570
3.600
149,525
-0.11(-2.96%)
Jul 09, 2021
3.770
3.795
3.655
3.710
52,527
-0.04(-1.07%)
Jul 08, 2021
3.480
3.810
3.430
3.750
323,775
+0.17(+4.75%)
Jul 07, 2021
3.800
3.810
3.554
3.580
296,403
-0.22(-5.79%)
Jul 06, 2021
3.890
3.940
3.770
3.800
189,375
-0.09(-2.31%)
Jul 02, 2021
4.090
4.220
3.860
3.890
235,155
-0.21(-5.12%)
Jul 01, 2021
3.880
4.120
3.810
4.100
181,299
+0.21(+5.40%)
Jun 30, 2021
4.030
4.048
3.870
3.890
110,072
-0.12(-2.99%)
Jun 29, 2021
4.200
4.240
3.970
4.010
192,475
-0.13(-3.14%)
Jun 28, 2021
4.260
4.266
4.080
4.140
319,962
-0.06(-1.43%)
Jun 25, 2021
4.380
4.380
4.080
4.200
217,580
-0.15(-3.45%)
Jun 24, 2021
4.480
4.540
4.310
4.350
247,011
-0.04(-0.91%)
Jun 23, 2021
4.230
4.480
4.080
4.390
292,254
+0.15(+3.54%)
Jun 22, 2021
4.140
4.230
4.050
4.240
282,588
+0.06(+1.44%)
Jun 21, 2021
4.300
4.310
4.100
4.180
370,743
-0.12(-2.79%)
Jun 18, 2021
4.240
4.490
4.120
4.300
903,093
-0.03(-0.69%)
Jun 17, 2021
4.150
4.380
4.020
4.330
737,521
+0.23(+5.61%)
Jun 16, 2021
3.960
4.290
3.960
4.100
380,467
+0.18(+4.59%)
Jun 15, 2021
4.000
4.070
3.809
3.920
479,287
-0.07(-1.75%)
Jun 14, 2021
3.760
3.990
3.700
3.990
314,109
+0.28(+7.55%)
Jun 11, 2021
3.700
3.850
3.670
3.710
376,821
+0.04(+1.09%)
Jun 10, 2021
3.580
3.750
3.470
3.670
108,603
+0.11(+3.09%)
Jun 09, 2021
3.650
3.770
3.550
3.560
162,672
+0.00(+0.00%)
Jun 08, 2021
3.500
3.590
3.360
3.560
238,582
+0.06(+1.71%)
Jun 07, 2021
3.650
3.710
3.500
3.500
119,226
-0.14(-3.85%)
Jun 04, 2021
3.650
3.750
3.630
3.640
245,799
+0.01(+0.28%)
Jun 03, 2021
3.510
3.750
3.510
3.630
170,902
+0.05(+1.40%)
Jun 02, 2021
3.650
3.750
3.520
3.580
149,573
-0.07(-1.92%)
Jun 01, 2021
3.730
3.750
3.620
3.650
170,288
-0.09(-2.41%)
May 28, 2021
3.870
3.946
3.740
3.740
160,054
-0.12(-3.11%)
May 27, 2021
3.900
3.990
3.820
3.860
133,249
-0.02(-0.52%)
May 26, 2021
3.860
3.970
3.860
3.880
146,497
+0.01(+0.26%)
May 25, 2021
3.900
3.940
3.750
3.870
177,115
-0.04(-1.02%)
May 24, 2021
4.140
4.230
3.910
3.910
161,534
-0.18(-4.40%)
May 21, 2021
3.950
4.130
3.850
4.090
214,480
+0.21(+5.41%)
May 20, 2021
3.790
3.950
3.760
3.880
360,458
+0.09(+2.37%)
May 19, 2021
3.610
3.840
3.510
3.790
114,649
+0.08(+2.16%)
May 18, 2021
3.620
3.880
3.591
3.710
292,379
+0.12(+3.34%)
May 17, 2021
3.440
3.650
3.360
3.590
184,815
+0.13(+3.76%)
May 14, 2021
3.250
3.620
3.240
3.460
433,179
+0.30(+9.49%)
May 13, 2021
3.200
3.310
3.080
3.160
393,378
-0.10(-3.07%)
May 12, 2021
3.350
3.400
3.160
3.260
534,762
-0.12(-3.55%)
May 11, 2021
2.930
3.800
2.910
3.380
7,942,769
+0.38(+12.67%)
May 10, 2021
3.150
3.260
2.960
3.000
598,460
-0.14(-4.46%)
May 07, 2021
3.130
3.236
3.080
3.140
343,447
+0.05(+1.62%)
May 06, 2021
3.400
3.400
3.080
3.090
277,515
-0.33(-9.65%)
May 05, 2021
3.370
3.450
3.300
3.420
192,965
+0.08(+2.40%)
May 04, 2021
3.440
3.450
3.310
3.340
260,068
-0.11(-3.19%)
May 03, 2021
3.530
3.560
3.400
3.450
289,064
-0.04(-1.15%)
Apr 30, 2021
3.600
3.650
3.460
3.490
91,200
-0.09(-2.51%)
Apr 29, 2021
3.690
3.690
3.510
3.580
127,107
-0.05(-1.38%)
Apr 28, 2021
3.630
3.730
3.550
3.630
126,448
-0.01(-0.27%)
Apr 27, 2021
3.830
3.870
3.600
3.640
214,712
-0.14(-3.70%)
Apr 26, 2021
3.780
3.820
3.630
3.780
274,632
+0.04(+1.07%)
Apr 23, 2021
3.460
3.770
3.400
3.740
584,300
+0.38(+11.31%)
Apr 22, 2021
3.230
3.440
3.180
3.360
208,027
+0.21(+6.67%)
Apr 21, 2021
2.980
3.300
2.930
3.150
609,298
+0.11(+3.62%)
Apr 20, 2021
3.100
3.140
3.020
3.040
440,276
-0.06(-1.94%)
Apr 19, 2021
3.400
3.400
3.080
3.100
581,599
-0.30(-8.82%)
Apr 16, 2021
3.000
3.430
3.000
3.400
1,971,800
+0.24(+7.59%)
Apr 15, 2021
3.310
3.310
3.160
3.160
197,006
-0.07(-2.17%)
Apr 14, 2021
3.280
3.440
3.220
3.230
203,818
-0.09(-2.71%)
Apr 13, 2021
3.320
3.340
3.170
3.320
284,570
+0.02(+0.61%)
Apr 12, 2021
3.380
3.400
3.270
3.300
205,935
-0.03(-0.90%)
Apr 09, 2021
3.400
3.470
3.270
3.330
192,300
-0.01(-0.30%)
Apr 08, 2021
3.320
3.450
3.260
3.340
117,521
+0.02(+0.60%)
Apr 07, 2021
3.500
3.590
3.300
3.320
377,848
-0.20(-5.68%)
Apr 06, 2021
3.750
3.750
3.510
3.520
198,337
-0.14(-3.83%)
Apr 05, 2021
3.660
3.800
3.500
3.660
381,181
+0.05(+1.39%)
Apr 01, 2021
3.640
3.680
3.527
3.610
176,700
+0.03(+0.84%)
Mar 31, 2021
3.540
3.650
3.460
3.580
134,416
+0.04(+1.13%)
Mar 30, 2021
3.450
3.560
3.260
3.540
527,619
+0.18(+5.36%)
Mar 29, 2021
3.710
3.710
3.340
3.360
344,546
-0.37(-9.92%)
Mar 26, 2021
3.970
4.160
3.620
3.730
366,700
-0.20(-5.09%)
Mar 25, 2021
3.500
5.100
3.410
3.930
4,926,893
+0.05(+1.29%)
Mar 24, 2021
4.160
4.160
3.720
3.880
530,185
-0.24(-5.83%)
Mar 23, 2021
4.360
4.360
4.040
4.120
199,115
-0.26(-5.94%)
Mar 22, 2021
4.470
4.640
4.240
4.380
278,058
-0.09(-2.01%)
Mar 19, 2021
3.970
4.510
3.900
4.470
348,400
+0.45(+11.19%)
Mar 18, 2021
4.480
4.700
3.970
4.020
403,518
-0.16(-3.83%)
Mar 17, 2021
3.780
4.250
3.700
4.180
334,795
+0.39(+10.29%)
Mar 16, 2021
3.860
3.880
3.680
3.790
467,588
+0.00(+0.00%)
Mar 15, 2021
3.690
3.870
3.670
3.790
206,188
+0.07(+1.88%)
Mar 12, 2021
3.680
3.760
3.570
3.720
221,100
-0.03(-0.80%)
Mar 11, 2021
3.530
3.780
3.480
3.750
316,915
+0.25(+7.14%)
Mar 10, 2021
3.560
3.650
3.380
3.500
211,134
+0.04(+1.16%)
Mar 09, 2021
3.370
3.610
3.250
3.460
268,605
+0.31(+9.84%)
Mar 08, 2021
3.410
3.450
3.110
3.150
219,687
-0.26(-7.62%)
Mar 05, 2021
3.270
3.410
2.920
3.410
510,900
+0.32(+10.36%)
Mar 04, 2021
3.570
3.790
3.090
3.090
551,371
-0.75(-19.53%)
Mar 03, 2021
3.990
4.020
3.790
3.840
208,837
-0.15(-3.76%)
Mar 02, 2021
3.840
4.140
3.810
3.990
265,843
+0.19(+5.00%)
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.