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
)
1.860
+0.070 (+3.91%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 1, 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 26, 2021
3.865
3.925
3.620
3.790
217,700
+0.01(+0.26%)
Feb 25, 2021
4.150
4.270
3.740
3.780
331,935
-0.25(-6.20%)
Feb 24, 2021
3.940
4.110
3.940
4.030
194,645
-0.01(-0.25%)
Feb 23, 2021
4.300
4.310
3.580
4.040
511,504
-0.35(-7.97%)
Feb 22, 2021
4.880
4.890
4.380
4.390
364,991
-0.51(-10.41%)
Feb 19, 2021
4.530
4.900
4.470
4.900
186,900
+0.46(+10.36%)
Feb 18, 2021
4.830
4.920
4.440
4.440
273,560
-0.50(-10.12%)
Feb 17, 2021
4.950
5.020
4.730
4.940
182,079
-0.10(-1.98%)
Feb 16, 2021
4.900
5.040
4.730
5.040
298,864
+0.18(+3.70%)
Feb 12, 2021
4.750
4.890
4.630
4.860
349,400
+0.12(+2.53%)
Feb 11, 2021
4.940
5.090
4.650
4.740
345,380
-0.31(-6.14%)
Feb 10, 2021
5.000
5.110
4.630
5.050
400,503
+0.10(+2.02%)
Feb 09, 2021
4.850
5.000
4.471
4.950
519,487
+0.05(+1.02%)
Feb 08, 2021
4.240
4.950
4.240
4.900
1,076,605
+0.72(+17.22%)
Feb 05, 2021
4.340
4.360
4.100
4.180
317,000
-0.09(-2.11%)
Feb 04, 2021
4.200
4.470
4.200
4.270
448,154
+0.11(+2.64%)
Feb 03, 2021
3.800
4.290
3.800
4.160
561,325
+0.41(+10.93%)
Feb 02, 2021
3.750
3.860
3.550
3.750
329,939
+0.14(+3.88%)
Feb 01, 2021
3.660
3.740
3.460
3.610
267,546
-0.10(-2.70%)
Jan 29, 2021
3.490
3.740
3.450
3.710
322,100
+0.22(+6.30%)
Jan 28, 2021
3.740
3.840
3.450
3.490
703,382
-0.29(-7.67%)
Jan 27, 2021
4.000
4.100
3.700
3.780
593,593
-0.25(-6.20%)
Jan 26, 2021
3.990
4.090
3.990
4.030
321,476
-0.06(-1.47%)
Jan 25, 2021
4.050
4.140
3.980
4.090
491,353
+0.00(+0.00%)
Jan 22, 2021
4.150
4.250
3.950
4.090
520,600
-0.18(-4.22%)
Jan 21, 2021
3.890
4.300
3.750
4.270
1,014,995
+0.43(+11.20%)
Jan 20, 2021
3.850
3.900
3.550
3.840
846,703
+0.03(+0.79%)
Jan 19, 2021
3.510
3.860
3.500
3.810
1,230,638
+0.29(+8.24%)
Jan 15, 2021
3.300
3.565
3.160
3.520
1,551,300
+0.26(+7.98%)
Jan 14, 2021
3.070
3.300
2.950
3.260
2,326,340
+0.08(+2.52%)
Jan 13, 2021
2.990
3.740
2.810
3.180
37,671,760
+0.78(+32.50%)
Jan 12, 2021
2.430
2.480
2.370
2.400
525,538
-0.01(-0.41%)
Jan 11, 2021
2.400
2.430
2.340
2.410
197,696
+0.04(+1.69%)
Jan 08, 2021
2.310
2.440
2.300
2.370
395,400
-0.01(-0.42%)
Jan 07, 2021
2.250
2.380
2.250
2.380
505,056
+0.13(+5.78%)
Jan 06, 2021
2.290
2.365
2.230
2.250
536,492
+0.01(+0.45%)
Jan 05, 2021
2.250
2.300
2.190
2.240
630,223
+0.04(+1.82%)
Jan 04, 2021
2.190
2.260
2.150
2.200
440,455
+0.04(+1.85%)
Dec 31, 2020
2.160
2.160
2.160
363,312
-0.05(-2.26%)
Dec 30, 2020
2.110
2.290
2.080
2.210
363,312
+0.10(+4.74%)
Dec 29, 2020
2.190
2.190
2.070
2.110
460,402
-0.07(-3.21%)
Dec 28, 2020
2.260
2.290
2.180
2.180
350,078
-0.11(-4.80%)
Dec 24, 2020
2.300
2.330
2.260
2.290
233,500
-0.01(-0.43%)
Dec 23, 2020
2.260
2.340
2.250
2.300
359,137
+0.00(+0.00%)
Dec 22, 2020
2.200
2.330
2.170
2.300
478,733
+0.13(+5.99%)
Dec 21, 2020
2.230
2.230
2.140
2.170
580,113
-0.05(-2.25%)
Dec 18, 2020
2.260
2.310
2.220
2.220
562,100
-0.04(-1.77%)
Dec 17, 2020
2.240
2.330
2.210
2.260
611,532
+0.02(+0.89%)
Dec 16, 2020
2.300
2.300
2.200
2.240
588,944
-0.06(-2.61%)
Dec 15, 2020
2.340
2.450
2.170
2.300
2,103,984
-0.24(-9.45%)
Dec 14, 2020
3.030
3.040
2.400
2.540
23,484,996
+0.30(+13.39%)
Dec 11, 2020
2.356
2.358
2.200
2.240
254,800
-0.06(-2.61%)
Dec 10, 2020
2.250
2.350
2.240
2.300
447,667
+0.05(+2.22%)
Dec 09, 2020
2.300
2.330
2.200
2.250
282,722
-0.04(-1.75%)
Dec 08, 2020
2.270
2.330
2.180
2.290
372,238
+0.02(+0.88%)
Dec 07, 2020
2.310
2.360
2.230
2.270
286,200
-0.01(-0.44%)
Dec 04, 2020
2.390
2.400
2.270
2.280
306,800
-0.11(-4.60%)
Dec 03, 2020
2.470
2.490
2.320
2.390
347,379
-0.07(-2.85%)
Dec 02, 2020
2.330
2.530
2.280
2.460
1,197,627
+0.16(+6.96%)
Dec 01, 2020
2.270
2.370
2.220
2.300
819,024
-0.04(-1.71%)
Nov 30, 2020
2.430
2.430
2.180
2.340
1,987,406
-0.16(-6.40%)
Nov 27, 2020
2.600
2.650
2.340
2.500
2,956,600
+0.05(+2.04%)
Nov 25, 2020
2.180
3.990
2.130
2.450
25,873,400
+0.28(+12.90%)
Nov 24, 2020
2.150
2.280
2.110
2.170
381,341
+0.05(+2.36%)
Nov 23, 2020
2.100
2.170
2.070
2.120
254,373
+0.06(+2.91%)
Nov 20, 2020
2.040
2.090
2.040
2.060
53,200
-0.02(-0.96%)
Nov 19, 2020
2.090
2.090
2.030
2.080
56,935
+0.02(+0.97%)
Nov 18, 2020
2.080
2.090
2.040
2.060
94,950
+0.00(+0.00%)
Nov 17, 2020
2.090
2.090
2.020
2.060
194,889
-0.01(-0.48%)
Nov 16, 2020
2.140
2.140
2.040
2.070
155,703
-0.03(-1.43%)
Nov 13, 2020
2.150
2.200
2.090
2.100
129,400
-0.03(-1.41%)
Nov 12, 2020
2.100
2.200
2.080
2.130
221,101
+0.04(+1.91%)
Nov 11, 2020
2.060
2.110
2.030
2.090
80,469
+0.06(+2.96%)
Nov 10, 2020
2.050
2.077
2.030
2.030
78,542
-0.03(-1.46%)
Nov 09, 2020
2.100
2.130
2.010
2.060
177,772
+0.03(+1.48%)
Nov 06, 2020
2.090
2.090
1.955
2.030
156,700
+0.03(+1.50%)
Nov 05, 2020
2.060
2.100
1.930
2.000
383,530
+0.12(+6.38%)
Nov 04, 2020
1.870
1.910
1.810
1.880
186,188
+0.02(+1.08%)
Nov 03, 2020
1.870
1.890
1.830
1.860
55,481
+0.01(+0.54%)
Nov 02, 2020
1.880
1.889
1.780
1.850
169,901
-0.01(-0.54%)
Oct 30, 2020
1.950
1.950
1.820
1.860
129,200
-0.07(-3.63%)
Oct 29, 2020
1.890
1.950
1.890
1.930
80,547
+0.05(+2.66%)
Oct 28, 2020
1.910
1.990
1.850
1.880
184,513
-0.03(-1.57%)
Oct 27, 2020
1.940
2.011
1.870
1.910
103,495
-0.01(-0.52%)
Oct 26, 2020
2.020
2.020
1.865
1.920
173,623
-0.08(-4.00%)
Oct 23, 2020
2.020
2.070
1.920
2.000
161,300
+0.00(+0.00%)
Oct 22, 2020
2.030
2.130
1.990
2.000
375,721
-0.03(-1.48%)
Oct 21, 2020
2.040
2.060
1.960
2.030
105,607
+0.00(+0.00%)
Oct 20, 2020
2.030
2.060
1.970
2.030
81,997
+0.01(+0.50%)
Oct 19, 2020
2.040
2.070
2.000
2.020
74,533
+0.01(+0.50%)
Oct 16, 2020
2.070
2.070
2.010
2.010
48,900
-0.03(-1.47%)
Oct 15, 2020
2.020
2.090
1.960
2.040
146,360
+0.00(+0.00%)
Oct 14, 2020
2.080
2.090
2.000
2.040
154,246
+0.00(+0.00%)
Oct 13, 2020
2.030
2.100
1.990
2.040
234,387
+0.01(+0.49%)
Oct 12, 2020
2.150
2.175
2.030
2.030
115,682
-0.11(-5.14%)
Oct 09, 2020
2.130
2.190
2.090
2.140
109,000
-0.01(-0.47%)
Oct 08, 2020
2.100
2.300
2.040
2.150
405,822
+0.04(+1.90%)
Oct 07, 2020
2.050
2.110
2.000
2.110
90,204
+0.07(+3.43%)
Oct 06, 2020
2.090
2.120
2.010
2.040
83,477
-0.02(-0.97%)
Oct 05, 2020
2.010
2.130
2.000
2.060
169,382
+0.05(+2.49%)
Oct 02, 2020
1.950
2.060
1.950
2.010
78,300
+0.00(+0.00%)
Oct 01, 2020
2.020
2.070
1.980
2.010
104,917
-0.01(-0.50%)
Sep 30, 2020
2.000
2.050
1.950
2.020
78,352
+0.01(+0.50%)
Sep 29, 2020
2.060
2.060
1.920
2.010
166,731
-0.03(-1.47%)
Sep 28, 2020
2.090
2.160
2.040
2.040
92,324
-0.03(-1.45%)
Sep 25, 2020
2.020
2.100
1.971
2.070
149,900
+0.07(+3.50%)
Sep 24, 2020
1.920
2.020
1.880
2.000
166,673
+0.07(+3.63%)
Sep 23, 2020
2.080
2.090
1.910
1.930
294,292
-0.13(-6.31%)
Sep 22, 2020
2.160
2.165
2.050
2.060
148,537
-0.10(-4.63%)
Sep 21, 2020
2.130
2.170
2.080
2.160
136,242
+0.01(+0.47%)
Sep 18, 2020
2.180
2.200
2.110
2.150
99,700
-0.03(-1.38%)
Sep 17, 2020
2.230
2.300
2.180
2.180
67,046
-0.07(-3.11%)
Sep 16, 2020
2.200
2.290
2.185
2.250
104,547
+0.07(+3.21%)
Sep 15, 2020
2.250
2.250
2.170
2.180
90,534
-0.04(-1.80%)
Sep 14, 2020
2.120
2.240
2.100
2.220
81,874
+0.12(+5.71%)
Sep 11, 2020
2.140
2.190
2.080
2.100
72,900
+0.00(+0.00%)
Sep 10, 2020
2.110
2.180
2.080
2.100
69,703
-0.03(-1.41%)
Sep 09, 2020
2.120
2.210
2.085
2.130
125,729
+0.04(+1.91%)
Sep 08, 2020
2.040
2.160
2.020
2.090
153,756
+0.01(+0.48%)
Sep 04, 2020
2.230
2.230
2.010
2.080
322,400
-0.13(-5.88%)
Sep 03, 2020
2.370
2.450
2.180
2.210
269,262
-0.15(-6.36%)
Sep 02, 2020
2.280
2.430
2.240
2.360
291,627
+0.12(+5.36%)
Sep 01, 2020
2.190
2.270
2.150
2.240
214,618
+0.04(+1.82%)
Aug 31, 2020
2.240
2.242
2.160
2.200
125,372
+0.00(+0.00%)
Aug 28, 2020
2.200
2.270
2.180
2.200
153,500
+0.00(+0.00%)
Aug 27, 2020
2.360
2.430
2.150
2.200
157,751
-0.11(-4.76%)
Aug 26, 2020
2.310
2.390
2.280
2.310
167,909
+0.00(+0.00%)
Aug 25, 2020
2.480
2.480
2.190
2.310
454,612
-0.06(-2.53%)
Aug 24, 2020
2.260
2.550
2.110
2.370
481,857
+0.15(+6.76%)
Aug 21, 2020
2.460
2.460
2.200
2.220
262,400
-0.21(-8.64%)
Aug 20, 2020
2.510
2.520
2.370
2.430
120,031
-0.08(-3.19%)
Aug 19, 2020
2.510
2.590
2.485
2.510
106,518
+0.00(+0.00%)
Aug 18, 2020
2.600
2.630
2.460
2.510
144,817
-0.06(-2.33%)
Aug 17, 2020
2.520
2.690
2.500
2.570
288,110
+0.06(+2.39%)
Aug 14, 2020
2.330
2.550
2.300
2.510
293,100
+0.18(+7.73%)
Aug 13, 2020
2.260
2.390
2.220
2.330
173,154
+0.12(+5.43%)
Aug 12, 2020
2.430
2.450
2.170
2.210
257,073
-0.19(-7.92%)
Aug 11, 2020
2.470
2.600
2.370
2.400
489,503
+0.04(+1.69%)
Aug 10, 2020
2.300
2.470
2.250
2.360
820,063
+0.21(+9.77%)
Aug 07, 2020
2.160
2.280
2.150
2.150
151,100
-0.02(-0.92%)
Aug 06, 2020
2.340
2.350
2.150
2.170
198,950
-0.16(-6.87%)
Aug 05, 2020
2.270
2.370
2.200
2.330
143,761
+0.10(+4.48%)
Aug 04, 2020
2.220
2.290
2.220
2.230
106,429
-0.01(-0.45%)
Aug 03, 2020
2.280
2.340
2.200
2.240
139,140
-0.02(-0.88%)
Jul 31, 2020
2.330
2.330
2.220
2.260
70,400
-0.03(-1.31%)
Jul 30, 2020
2.220
2.350
2.200
2.290
85,520
+0.04(+1.78%)
Jul 29, 2020
2.300
2.300
2.180
2.250
111,832
-0.02(-0.88%)
Jul 28, 2020
2.330
2.335
2.220
2.270
147,380
-0.03(-1.30%)
Jul 27, 2020
2.260
2.330
2.180
2.300
245,875
+0.07(+3.14%)
Jul 24, 2020
2.220
2.300
2.130
2.230
175,300
+0.04(+1.83%)
Jul 23, 2020
2.250
2.308
2.130
2.190
113,172
-0.06(-2.67%)
Jul 22, 2020
2.260
2.350
2.210
2.250
238,717
-0.01(-0.44%)
Jul 21, 2020
2.320
2.320
2.140
2.260
157,007
-0.03(-1.31%)
Jul 20, 2020
2.180
2.300
2.150
2.290
323,121
+0.10(+4.57%)
Jul 17, 2020
2.150
2.201
2.120
2.190
189,900
+0.06(+2.82%)
Jul 16, 2020
2.010
2.150
1.970
2.130
217,846
+0.11(+5.45%)
Jul 15, 2020
1.880
2.070
1.820
2.020
492,272
+0.17(+9.19%)
Jul 14, 2020
1.870
1.900
1.800
1.850
333,077
-0.02(-1.07%)
Jul 13, 2020
2.000
2.000
1.830
1.870
411,002
-0.13(-6.50%)
Jul 10, 2020
2.030
2.050
1.970
2.000
328,400
-0.03(-1.48%)
Jul 09, 2020
2.110
2.130
2.020
2.030
242,687
-0.08(-3.79%)
Jul 08, 2020
2.070
2.140
2.000
2.110
240,101
+0.05(+2.43%)
Jul 07, 2020
2.030
2.090
1.980
2.060
129,212
+0.02(+0.98%)
Jul 06, 2020
2.000
2.055
1.970
2.040
240,176
+0.09(+4.62%)
Jul 02, 2020
2.030
2.040
1.940
1.950
277,900
-0.05(-2.50%)
Jul 01, 2020
2.030
2.070
1.990
2.000
151,950
-0.03(-1.48%)
Jun 30, 2020
2.000
2.030
1.960
2.030
130,172
+0.03(+1.50%)
Jun 29, 2020
2.040
2.050
1.950
2.000
264,122
+0.00(+0.00%)
Jun 26, 2020
2.110
2.140
1.960
2.000
2,299,600
-0.08(-3.85%)
Jun 25, 2020
2.000
2.110
1.910
2.080
670,532
+0.05(+2.46%)
Jun 24, 2020
2.180
2.183
2.000
2.030
332,003
-0.19(-8.56%)
Jun 23, 2020
2.180
2.230
2.100
2.220
225,385
+0.06(+2.78%)
Jun 22, 2020
2.180
2.200
2.100
2.160
268,552
+0.00(+0.00%)
Jun 19, 2020
2.110
2.210
2.060
2.160
377,700
+0.04(+1.89%)
Jun 18, 2020
2.230
2.230
2.100
2.120
222,240
-0.02(-0.93%)
Jun 17, 2020
2.210
2.300
2.120
2.140
248,626
-0.03(-1.38%)
Jun 16, 2020
2.300
2.315
2.092
2.170
230,012
-0.06(-2.69%)
Jun 15, 2020
2.150
2.250
2.010
2.230
227,236
+0.06(+2.76%)
Jun 12, 2020
2.160
2.180
2.000
2.170
220,600
+0.15(+7.43%)
Jun 11, 2020
2.260
2.290
1.980
2.020
361,444
-0.28(-12.17%)
Jun 10, 2020
2.340
2.380
2.220
2.300
170,316
-0.03(-1.29%)
Jun 09, 2020
2.400
2.400
2.270
2.330
149,691
-0.07(-2.92%)
Jun 08, 2020
2.370
2.460
2.340
2.400
164,245
+0.04(+1.69%)
Jun 05, 2020
2.260
2.390
2.260
2.360
165,700
+0.14(+6.31%)
Jun 04, 2020
2.410
2.440
2.200
2.220
327,769
-0.14(-5.93%)
Jun 03, 2020
2.550
2.620
2.310
2.360
337,208
-0.11(-4.45%)
Jun 02, 2020
2.520
2.620
2.450
2.470
220,517
+0.04(+1.65%)
Jun 01, 2020
2.550
2.550
2.410
2.430
232,971
-0.08(-3.19%)
May 29, 2020
2.460
2.522
2.290
2.510
498,900
+0.06(+2.45%)
May 28, 2020
2.490
2.550
2.300
2.450
833,937
+0.01(+0.41%)
May 27, 2020
2.450
2.460
2.320
2.440
541,516
+0.00(+0.00%)
May 26, 2020
2.420
2.550
2.360
2.440
440,153
+0.12(+5.17%)
May 22, 2020
2.290
2.373
2.230
2.320
353,500
+0.08(+3.57%)
May 21, 2020
2.150
2.370
2.130
2.240
563,446
-0.19(-7.82%)
May 20, 2020
2.370
2.450
2.320
2.430
166,233
+0.10(+4.29%)
May 19, 2020
2.230
2.450
2.195
2.330
434,267
+0.10(+4.48%)
May 18, 2020
2.220
2.340
2.200
2.230
273,497
+0.02(+0.90%)
May 15, 2020
2.130
2.220
2.090
2.210
131,400
+0.02(+0.91%)
May 14, 2020
2.130
2.210
1.990
2.190
225,290
-0.01(-0.45%)
May 13, 2020
2.240
2.350
2.074
2.200
174,322
-0.01(-0.45%)
May 12, 2020
2.200
2.400
2.110
2.210
550,118
+0.04(+1.84%)
May 11, 2020
2.170
2.298
2.090
2.170
193,703
-0.01(-0.46%)
May 08, 2020
2.230
2.305
2.080
2.180
348,500
-0.06(-2.68%)
May 07, 2020
2.110
2.320
2.110
2.240
400,727
+0.14(+6.67%)
May 06, 2020
2.020
2.140
1.950
2.100
259,322
+0.08(+3.96%)
May 05, 2020
2.220
2.253
2.010
2.020
145,297
-0.19(-8.60%)
May 04, 2020
2.000
2.230
1.960
2.210
155,810
+0.18(+8.87%)
May 01, 2020
2.050
2.130
1.960
2.030
323,900
-0.05(-2.40%)
Apr 30, 2020
2.200
2.300
2.060
2.080
285,272
-0.19(-8.37%)
Apr 29, 2020
2.150
2.370
2.150
2.270
218,074
+0.14(+6.57%)
Apr 28, 2020
2.400
2.440
2.120
2.130
206,399
-0.20(-8.58%)
Apr 27, 2020
2.470
2.470
2.280
2.330
626,752
+0.00(+0.00%)
Apr 24, 2020
2.150
2.350
2.050
2.330
1,299,800
+0.46(+24.60%)
Apr 23, 2020
1.930
2.000
1.850
1.870
244,095
-0.06(-3.11%)
Apr 22, 2020
2.060
2.080
1.900
1.930
166,609
-0.09(-4.46%)
Apr 21, 2020
2.090
2.100
1.920
2.020
211,919
-0.06(-2.88%)
Apr 20, 2020
1.940
2.230
1.880
2.080
505,309
+0.11(+5.58%)
Apr 17, 2020
1.910
1.990
1.840
1.970
168,900
+0.10(+5.35%)
Apr 16, 2020
2.020
2.070
1.810
1.870
307,174
-0.14(-6.97%)
Apr 15, 2020
1.950
2.030
1.820
2.010
163,388
-0.05(-2.43%)
Apr 14, 2020
1.840
2.100
1.820
2.060
591,266
+0.26(+14.44%)
Apr 13, 2020
1.810
1.950
1.740
1.800
190,097
-0.03(-1.64%)
Apr 09, 2020
1.780
1.860
1.745
1.830
181,900
+0.06(+3.39%)
Apr 08, 2020
1.750
1.790
1.700
1.770
118,977
+0.04(+2.31%)
Apr 07, 2020
1.800
1.860
1.670
1.730
185,454
-0.03(-1.70%)
Apr 06, 2020
1.620
1.800
1.620
1.760
233,830
+0.16(+10.00%)
Apr 03, 2020
1.600
1.620
1.510
1.600
177,400
+0.01(+0.63%)
Apr 02, 2020
1.670
1.740
1.580
1.590
257,111
-0.06(-3.64%)
Apr 01, 2020
1.660
1.720
1.610
1.650
147,964
-0.07(-4.07%)
Mar 31, 2020
1.840
1.850
1.630
1.720
166,002
-0.12(-6.52%)
Mar 30, 2020
1.840
1.890
1.750
1.840
138,593
-0.01(-0.54%)
Mar 27, 2020
1.940
1.985
1.830
1.850
108,600
-0.16(-7.96%)
Mar 26, 2020
1.960
2.050
1.920
2.010
116,921
+0.05(+2.55%)
Mar 25, 2020
2.010
2.120
1.900
1.960
93,230
-0.09(-4.39%)
Mar 24, 2020
2.000
2.090
1.930
2.050
151,371
+0.14(+7.33%)
Mar 23, 2020
1.880
1.990
1.820
1.910
153,544
+0.08(+4.37%)
Mar 20, 2020
1.980
2.067
1.800
1.830
244,100
-0.17(-8.50%)
Mar 19, 2020
2.010
2.150
1.850
2.000
311,883
-0.02(-0.99%)
Mar 18, 2020
2.220
2.300
1.630
2.020
683,004
-0.60(-22.90%)
Mar 17, 2020
1.620
2.790
1.400
2.620
978,740
+1.02(+63.75%)
Mar 16, 2020
1.420
1.680
1.350
1.600
312,160
+0.01(+0.63%)
Mar 13, 2020
1.510
1.740
1.410
1.590
554,900
+0.20(+14.39%)
Mar 12, 2020
1.430
1.830
1.380
1.390
854,714
-0.15(-9.74%)
Mar 11, 2020
1.620
1.650
1.480
1.540
457,265
-0.16(-9.41%)
Mar 10, 2020
1.700
1.790
1.560
1.700
320,751
+0.04(+2.41%)
Mar 09, 2020
1.900
1.980
1.650
1.660
617,963
-0.42(-20.19%)
Mar 06, 2020
2.090
2.185
2.020
2.080
185,600
-0.08(-3.70%)
Mar 05, 2020
2.150
2.210
2.120
2.160
235,389
-0.04(-1.82%)
Mar 04, 2020
2.200
2.260
2.130
2.200
315,959
+0.03(+1.38%)
Mar 03, 2020
2.140
2.200
2.022
2.170
356,669
+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.