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
Nanostring Tech
(NQ:
NSTG
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 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 13, 2024
0
+0.00(+0.00%)
Feb 12, 2024
0.2439
0.2700
0.1620
0.1683
57,756,752
-0.06(-26.83%)
Feb 09, 2024
0.1500
0.3797
0.1450
0.2300
419,200,576
+0.11(+97.93%)
Feb 08, 2024
0.0552
0.2816
0.0510
0.1162
392,975,776
+0.06(+118.42%)
Feb 07, 2024
0.0805
0.0900
0.0505
0.0532
26,454,944
-0.04(-41.98%)
Feb 06, 2024
0.1060
0.1161
0.0719
0.0917
57,900,320
-0.01(-10.88%)
Feb 05, 2024
0.1850
0.1872
0.1000
0.1029
33,965,908
-0.37(-78.02%)
Feb 02, 2024
0.4974
0.5300
0.4611
0.4681
636,928
-0.05(-9.44%)
Feb 01, 2024
0.4200
0.5500
0.4200
0.5169
1,744,394
+0.11(+25.58%)
Jan 31, 2024
0.4011
0.4715
0.4011
0.4116
796,587
-0.00(-0.63%)
Jan 30, 2024
0.4198
0.4350
0.4045
0.4142
246,330
-0.02(-3.81%)
Jan 29, 2024
0.4116
0.4328
0.4001
0.4306
380,701
+0.03(+7.62%)
Jan 26, 2024
0.4000
0.4423
0.3951
0.4001
511,907
+0.01(+3.68%)
Jan 25, 2024
0.4104
0.4154
0.3805
0.3859
635,803
-0.02(-4.03%)
Jan 24, 2024
0.4260
0.4603
0.4000
0.4021
536,952
-0.03(-7.99%)
Jan 23, 2024
0.4840
0.4840
0.4200
0.4370
606,306
-0.02(-4.81%)
Jan 22, 2024
0.4700
0.5000
0.4500
0.4591
749,393
+0.02(+4.34%)
Jan 19, 2024
0.4227
0.4476
0.3930
0.4400
445,796
+0.02(+4.54%)
Jan 18, 2024
0.4003
0.4269
0.3601
0.4209
1,543,691
+0.02(+5.70%)
Jan 17, 2024
0.3987
0.4152
0.3805
0.3982
388,934
-0.01(-2.97%)
Jan 16, 2024
0.4000
0.4169
0.3800
0.4104
1,259,564
+0.01(+2.60%)
Jan 12, 2024
0.4679
0.4679
0.3799
0.4000
1,354,472
-0.04(-9.09%)
Jan 11, 2024
0.5168
0.5168
0.4312
0.4400
1,867,474
-0.06(-11.72%)
Jan 10, 2024
0.5411
0.5600
0.4905
0.4984
1,322,021
-0.05(-8.72%)
Jan 09, 2024
0.5600
0.5851
0.5400
0.5460
858,109
-0.03(-4.76%)
Jan 08, 2024
0.6000
0.6100
0.5600
0.5733
1,307,619
+0.03(+5.72%)
Jan 05, 2024
0.6200
0.6200
0.5149
0.5423
1,426,179
-0.05(-7.87%)
Jan 04, 2024
0.6000
0.6395
0.5800
0.5886
590,416
+0.01(+1.48%)
Jan 03, 2024
0.7350
0.7510
0.5605
0.5800
1,452,371
-0.15(-20.77%)
Jan 02, 2024
0.7589
0.8430
0.7300
0.7320
838,108
-0.02(-2.19%)
Dec 29, 2023
0.7800
0.8000
0.7350
0.7484
924,467
-0.05(-5.84%)
Dec 28, 2023
0.7308
0.8800
0.7300
0.7948
1,621,955
+0.07(+9.18%)
Dec 27, 2023
0.7100
0.7474
0.7000
0.7280
1,047,801
+0.04(+6.46%)
Dec 26, 2023
0.8000
0.8541
0.6828
0.6838
1,294,513
-0.11(-14.34%)
Dec 22, 2023
0.7900
0.9399
0.7772
0.7983
2,478,642
+0.01(+1.40%)
Dec 21, 2023
0.6500
0.8000
0.6300
0.7873
1,855,277
+0.13(+19.85%)
Dec 20, 2023
0.6850
0.7000
0.6023
0.6569
1,799,701
-0.05(-7.30%)
Dec 19, 2023
0.5300
0.7299
0.5300
0.7086
3,554,791
+0.17(+32.00%)
Dec 18, 2023
0.5529
0.5718
0.5327
0.5368
803,760
-0.00(-0.61%)
Dec 15, 2023
0.5676
0.5900
0.5325
0.5401
1,762,033
-0.04(-6.28%)
Dec 14, 2023
0.5625
0.6020
0.5612
0.5763
1,841,137
+0.03(+5.43%)
Dec 13, 2023
0.5333
0.5661
0.5167
0.5466
1,175,343
+0.01(+1.96%)
Dec 12, 2023
0.5500
0.5619
0.5211
0.5361
558,609
-0.01(-1.81%)
Dec 11, 2023
0.5689
0.5742
0.5429
0.5460
340,558
-0.03(-4.91%)
Dec 08, 2023
0.5900
0.5900
0.5667
0.5742
463,595
-0.01(-1.29%)
Dec 07, 2023
0.5875
0.5950
0.5500
0.5817
792,456
-0.01(-1.12%)
Dec 06, 2023
0.5500
0.6000
0.5337
0.5883
982,617
+0.04(+7.18%)
Dec 05, 2023
0.6060
0.6060
0.5455
0.5489
762,817
-0.05(-7.61%)
Dec 04, 2023
0.5500
0.6113
0.5500
0.5941
1,621,633
+0.04(+7.16%)
Dec 01, 2023
0.5000
0.5580
0.4928
0.5544
2,431,278
+0.06(+11.48%)
Nov 30, 2023
0.5347
0.5347
0.4942
0.4973
1,266,870
-0.01(-1.37%)
Nov 29, 2023
0.5589
0.5702
0.5001
0.5042
1,492,058
-0.04(-7.89%)
Nov 28, 2023
0.5558
0.5747
0.5365
0.5474
1,448,687
-0.01(-1.49%)
Nov 27, 2023
0.5500
0.5898
0.5336
0.5557
4,173,948
-0.02(-4.19%)
Nov 24, 2023
0.5300
0.6000
0.5300
0.5800
4,917,152
+0.06(+10.73%)
Nov 22, 2023
0.5200
0.5594
0.5000
0.5238
4,967,737
+0.02(+4.82%)
Nov 21, 2023
0.6400
0.6400
0.4710
0.4997
10,269,353
-0.14(-21.92%)
Nov 20, 2023
0.7810
0.8000
0.6156
0.6400
15,472,158
-0.64(-50.00%)
Nov 17, 2023
1.340
1.410
1.230
1.280
4,904,562
-0.05(-3.76%)
Nov 16, 2023
1.320
1.350
1.285
1.330
677,748
+0.01(+0.76%)
Nov 15, 2023
1.250
1.339
1.250
1.320
1,823,242
+0.08(+6.45%)
Nov 14, 2023
1.130
1.280
1.130
1.240
1,418,027
+0.15(+13.76%)
Nov 13, 2023
1.100
1.105
1.020
1.090
1,423,644
+0.01(+0.93%)
Nov 10, 2023
1.230
1.230
1.080
1.080
1,035,406
-0.11(-9.62%)
Nov 09, 2023
1.310
1.340
1.160
1.195
943,555
-0.09(-7.36%)
Nov 08, 2023
1.430
1.430
1.270
1.290
1,014,907
-0.11(-8.19%)
Nov 07, 2023
1.420
1.485
1.250
1.405
1,278,990
+0.03(+1.81%)
Nov 06, 2023
1.610
1.610
1.360
1.380
1,372,946
-0.22(-13.75%)
Nov 03, 2023
1.470
1.710
1.440
1.600
1,238,995
+0.19(+13.48%)
Nov 02, 2023
1.400
1.485
1.350
1.410
1,202,865
+0.06(+4.44%)
Nov 01, 2023
1.390
1.390
1.270
1.350
675,785
-0.03(-2.17%)
Oct 31, 2023
1.290
1.410
1.290
1.380
731,254
+0.08(+6.15%)
Oct 30, 2023
1.270
1.320
1.200
1.300
574,713
+0.06(+5.26%)
Oct 27, 2023
1.300
1.314
1.180
1.235
1,110,414
-0.05(-4.26%)
Oct 26, 2023
1.350
1.380
1.245
1.290
1,371,737
-0.09(-6.52%)
Oct 25, 2023
1.470
1.470
1.350
1.380
553,863
-0.11(-7.07%)
Oct 24, 2023
1.470
1.570
1.400
1.485
827,047
+0.07(+4.95%)
Oct 23, 2023
1.570
1.570
1.410
1.415
603,025
-0.16(-10.16%)
Oct 20, 2023
1.700
1.700
1.565
1.575
823,584
-0.09(-5.69%)
Oct 19, 2023
1.760
1.815
1.670
1.670
1,824,425
-0.11(-6.18%)
Oct 18, 2023
1.750
1.799
1.670
1.780
616,176
-0.01(-0.56%)
Oct 17, 2023
1.740
1.873
1.700
1.790
1,213,154
+0.01(+0.28%)
Oct 16, 2023
1.790
1.825
1.705
1.785
1,657,303
+0.07(+4.39%)
Oct 13, 2023
1.530
1.760
1.460
1.710
2,662,112
+0.20(+13.25%)
Oct 12, 2023
1.580
1.600
1.470
1.510
1,364,208
-0.04(-2.58%)
Oct 11, 2023
1.500
1.605
1.440
1.550
1,506,862
+0.08(+5.44%)
Oct 10, 2023
1.250
1.620
1.240
1.470
4,456,564
+0.27(+22.50%)
Oct 09, 2023
1.300
1.320
1.190
1.200
927,825
-0.14(-10.45%)
Oct 06, 2023
1.400
1.405
1.320
1.340
515,337
-0.06(-4.29%)
Oct 05, 2023
1.350
1.420
1.250
1.400
809,853
+0.06(+4.87%)
Oct 04, 2023
1.450
1.450
1.320
1.335
937,440
-0.11(-7.93%)
Oct 03, 2023
1.520
1.530
1.440
1.450
661,504
-0.08(-5.23%)
Oct 02, 2023
1.680
1.740
1.490
1.530
1,025,671
-0.19(-11.05%)
Sep 29, 2023
1.910
1.915
1.680
1.720
1,171,674
-0.18(-9.47%)
Sep 28, 2023
1.680
1.940
1.680
1.900
1,850,675
+0.26(+15.85%)
Sep 27, 2023
1.640
1.735
1.625
1.640
1,626,196
+0.03(+1.86%)
Sep 26, 2023
1.660
1.710
1.600
1.610
808,825
-0.04(-2.42%)
Sep 25, 2023
1.500
1.660
1.623
1.650
1,012,052
+0.15(+10.00%)
Sep 22, 2023
1.460
1.545
1.400
1.500
882,985
+0.06(+4.17%)
Sep 21, 2023
1.500
1.540
1.415
1.440
1,529,431
-0.11(-7.10%)
Sep 20, 2023
1.490
1.670
1.481
1.550
1,612,879
+0.07(+4.73%)
Sep 19, 2023
1.660
1.710
1.470
1.480
3,344,385
-0.22(-12.94%)
Sep 18, 2023
1.700
1.990
1.690
1.700
2,687,599
+0.00(+0.00%)
Sep 15, 2023
1.840
1.860
1.685
1.700
5,889,147
-0.16(-8.60%)
Sep 14, 2023
1.860
2.005
1.800
1.860
1,212,809
+0.06(+3.33%)
Sep 13, 2023
1.960
2.230
1.790
1.800
3,823,829
-0.11(-5.76%)
Sep 12, 2023
1.660
1.940
1.610
1.910
1,155,650
+0.24(+14.37%)
Sep 11, 2023
1.670
1.680
1.625
1.670
1,337,985
+0.04(+2.45%)
Sep 08, 2023
1.820
1.870
1.610
1.630
1,634,232
-0.21(-11.41%)
Sep 07, 2023
1.990
2.010
1.830
1.840
1,732,318
-0.19(-9.36%)
Sep 06, 2023
2.380
2.390
1.920
2.030
2,151,818
-0.34(-14.35%)
Sep 05, 2023
2.550
2.560
2.290
2.370
1,934,640
-0.21(-7.96%)
Sep 01, 2023
2.590
2.759
2.540
2.575
1,622,723
+0.02(+0.59%)
Aug 31, 2023
2.800
2.936
2.543
2.560
4,273,065
-0.24(-8.57%)
Aug 30, 2023
3.000
3.050
2.790
2.800
1,189,144
-0.17(-5.72%)
Aug 29, 2023
2.740
3.150
2.675
2.970
1,418,180
+0.22(+8.00%)
Aug 28, 2023
2.850
2.900
2.750
2.750
821,193
-0.07(-2.48%)
Aug 25, 2023
2.850
2.980
2.760
2.820
1,578,712
-0.05(-1.74%)
Aug 24, 2023
2.870
2.970
2.820
2.870
810,770
+0.00(+0.00%)
Aug 23, 2023
2.730
2.980
2.730
2.870
1,201,866
+0.14(+5.13%)
Aug 22, 2023
2.650
2.790
2.590
2.730
916,006
+0.07(+2.63%)
Aug 21, 2023
2.770
2.770
2.650
2.660
617,484
-0.06(-2.21%)
Aug 18, 2023
2.760
2.810
2.650
2.720
1,022,658
-0.07(-2.51%)
Aug 17, 2023
2.830
2.915
2.780
2.790
1,239,054
-0.03(-1.06%)
Aug 16, 2023
2.950
3.000
2.800
2.820
864,127
-0.14(-4.73%)
Aug 15, 2023
3.010
3.070
2.910
2.960
767,942
-0.09(-2.95%)
Aug 14, 2023
3.110
3.110
2.930
3.050
897,746
-0.02(-0.65%)
Aug 11, 2023
3.100
3.140
3.000
3.070
861,549
-0.08(-2.54%)
Aug 10, 2023
3.220
3.240
3.090
3.150
1,050,825
-0.06(-1.87%)
Aug 09, 2023
3.500
3.530
3.155
3.210
1,039,718
-0.30(-8.55%)
Aug 08, 2023
3.550
3.590
3.390
3.510
1,589,511
-0.08(-2.09%)
Aug 07, 2023
3.930
3.930
3.480
3.585
1,520,854
-0.29(-7.36%)
Aug 04, 2023
3.560
4.039
3.210
3.870
1,697,398
+0.31(+8.86%)
Aug 03, 2023
3.790
3.840
3.550
3.555
989,180
-0.27(-7.06%)
Aug 02, 2023
4.210
4.250
3.800
3.825
1,127,558
-0.48(-11.25%)
Aug 01, 2023
4.660
4.660
4.270
4.310
999,870
-0.45(-9.45%)
Jul 31, 2023
4.670
4.810
4.600
4.760
595,018
+0.11(+2.37%)
Jul 28, 2023
4.550
4.790
4.500
4.650
906,734
+0.15(+3.33%)
Jul 27, 2023
4.520
4.560
4.360
4.500
740,105
+0.01(+0.22%)
Jul 26, 2023
4.380
4.500
4.300
4.490
391,243
+0.07(+1.58%)
Jul 25, 2023
4.060
4.535
4.060
4.420
787,226
+0.31(+7.54%)
Jul 24, 2023
4.330
4.380
4.060
4.110
682,408
-0.20(-4.64%)
Jul 21, 2023
4.510
4.521
4.189
4.310
800,902
-0.16(-3.47%)
Jul 20, 2023
4.330
4.620
4.250
4.465
875,838
+0.13(+3.12%)
Jul 19, 2023
4.040
4.680
4.040
4.330
2,121,318
+0.29(+7.18%)
Jul 18, 2023
4.020
4.220
3.960
4.040
942,365
+0.01(+0.25%)
Jul 17, 2023
3.920
4.130
3.730
4.030
1,124,097
+0.11(+2.81%)
Jul 14, 2023
4.170
4.170
3.890
3.920
904,182
-0.27(-6.44%)
Jul 13, 2023
4.570
4.730
3.900
4.190
2,404,442
-0.35(-7.71%)
Jul 12, 2023
4.610
4.800
4.470
4.540
1,601,220
+0.03(+0.67%)
Jul 11, 2023
4.410
4.710
4.380
4.510
2,571,284
+0.11(+2.50%)
Jul 10, 2023
4.220
5.180
4.100
4.400
8,820,054
+0.70(+18.92%)
Jul 07, 2023
3.560
3.750
3.505
3.700
810,271
+0.13(+3.64%)
Jul 06, 2023
3.770
3.780
3.540
3.570
1,299,663
-0.29(-7.51%)
Jul 05, 2023
4.070
4.070
3.840
3.860
881,945
-0.10(-2.53%)
Jul 03, 2023
4.050
4.130
3.940
3.960
395,773
-0.09(-2.22%)
Jun 30, 2023
4.020
4.140
3.890
4.050
1,084,057
+0.08(+2.02%)
Jun 29, 2023
3.920
4.070
3.795
3.970
1,251,664
+0.02(+0.51%)
Jun 28, 2023
3.990
4.010
3.780
3.950
1,647,327
-0.09(-2.23%)
Jun 27, 2023
4.170
4.196
4.005
4.040
1,317,044
-0.11(-2.65%)
Jun 26, 2023
4.040
4.205
3.940
4.150
1,261,206
+0.12(+2.98%)
Jun 23, 2023
4.010
4.120
3.875
4.030
2,110,254
-0.02(-0.49%)
Jun 22, 2023
4.350
4.360
4.032
4.050
1,494,636
-0.32(-7.32%)
Jun 21, 2023
4.730
4.790
4.320
4.370
1,348,935
-0.37(-7.81%)
Jun 20, 2023
5.000
5.000
4.710
4.740
1,165,407
-0.28(-5.58%)
Jun 16, 2023
5.260
5.350
5.005
5.020
1,282,553
-0.17(-3.28%)
Jun 15, 2023
5.250
5.330
5.072
5.190
1,206,032
-0.14(-2.63%)
Jun 14, 2023
5.780
5.790
5.320
5.330
712,690
-0.42(-7.30%)
Jun 13, 2023
5.620
5.815
5.429
5.750
834,771
+0.17(+3.05%)
Jun 12, 2023
5.490
5.695
5.370
5.580
699,991
+0.10(+1.82%)
Jun 09, 2023
5.760
5.980
5.470
5.480
1,471,213
-0.17(-3.01%)
Jun 08, 2023
6.120
6.120
5.530
5.650
1,280,744
-0.50(-8.13%)
Jun 07, 2023
5.940
6.290
5.890
6.150
1,263,159
+0.23(+3.89%)
Jun 06, 2023
5.690
6.180
5.530
5.920
1,411,164
+0.22(+3.86%)
Jun 05, 2023
5.700
5.865
5.560
5.700
1,558,879
-0.09(-1.55%)
Jun 02, 2023
5.850
5.980
5.695
5.790
1,513,451
+0.06(+1.05%)
Jun 01, 2023
5.850
5.920
5.580
5.730
1,121,828
-0.16(-2.72%)
May 31, 2023
6.020
6.200
5.690
5.890
1,397,606
-0.19(-3.13%)
May 30, 2023
6.120
6.650
5.965
6.080
1,743,612
+0.30(+5.19%)
May 26, 2023
5.660
6.140
5.610
5.780
2,310,329
+0.33(+6.06%)
May 25, 2023
5.800
5.880
5.360
5.450
766,307
-0.24(-4.22%)
May 24, 2023
5.600
5.800
5.310
5.690
2,000,196
+0.04(+0.71%)
May 23, 2023
6.360
6.670
5.570
5.650
5,587,825
-0.61(-9.74%)
May 22, 2023
5.610
6.550
5.490
6.260
2,847,242
+0.62(+10.99%)
May 19, 2023
6.080
6.080
5.420
5.640
2,943,095
-0.40(-6.62%)
May 18, 2023
7.830
7.840
5.920
6.040
7,821,825
-2.47(-29.02%)
May 17, 2023
8.230
8.540
8.090
8.510
351,158
+0.37(+4.55%)
May 16, 2023
8.060
8.330
7.940
8.140
612,627
-0.28(-3.33%)
May 15, 2023
8.520
8.820
8.400
8.420
980,845
-0.08(-0.94%)
May 12, 2023
8.730
8.885
8.480
8.500
698,121
-0.21(-2.41%)
May 11, 2023
8.280
8.720
8.170
8.710
534,453
+0.33(+3.94%)
May 10, 2023
8.650
8.870
8.330
8.380
400,404
-0.02(-0.24%)
May 09, 2023
8.440
8.570
8.050
8.400
439,761
-0.19(-2.21%)
May 08, 2023
9.010
9.220
8.420
8.590
666,532
-0.41(-4.56%)
May 05, 2023
9.520
9.570
8.630
9.000
731,990
-0.26(-2.81%)
May 04, 2023
10.40
11.02
9.010
9.260
867,247
-0.52(-5.32%)
May 03, 2023
9.460
9.980
9.460
9.780
856,405
+0.39(+4.15%)
May 02, 2023
9.760
9.810
9.240
9.390
438,004
-0.46(-4.67%)
May 01, 2023
9.920
10.13
9.660
9.850
338,474
+0.05(+0.51%)
Apr 28, 2023
9.240
10.06
9.000
9.800
616,160
+0.64(+6.99%)
Apr 27, 2023
8.980
9.280
8.740
9.160
466,002
+0.17(+1.89%)
Apr 26, 2023
9.170
9.250
8.910
8.990
375,259
-0.24(-2.60%)
Apr 25, 2023
9.790
9.790
9.100
9.230
463,482
-0.76(-7.61%)
Apr 24, 2023
10.15
10.15
9.900
9.990
327,211
-0.03(-0.30%)
Apr 21, 2023
10.17
10.17
9.920
10.02
275,809
-0.02(-0.20%)
Apr 20, 2023
10.15
10.15
9.790
10.04
255,283
-0.32(-3.09%)
Apr 19, 2023
9.880
10.44
9.880
10.36
278,837
+0.22(+2.17%)
Apr 18, 2023
10.45
10.45
9.930
10.14
429,227
-0.26(-2.50%)
Apr 17, 2023
9.860
10.43
9.790
10.40
344,507
+0.57(+5.80%)
Apr 14, 2023
10.29
10.36
9.335
9.830
781,294
-0.46(-4.47%)
Apr 13, 2023
10.15
10.43
10.15
10.29
526,647
+0.23(+2.29%)
Apr 12, 2023
10.39
10.74
9.960
10.06
594,278
-0.09(-0.89%)
Apr 11, 2023
9.800
10.24
9.780
10.15
545,998
+0.40(+4.10%)
Apr 10, 2023
9.110
9.790
8.970
9.750
406,433
+0.51(+5.52%)
Apr 06, 2023
9.240
9.240
8.975
9.240
388,983
-0.05(-0.54%)
Apr 05, 2023
9.310
9.440
9.110
9.290
358,453
-0.05(-0.54%)
Apr 04, 2023
9.760
9.760
9.180
9.340
283,702
-0.34(-3.51%)
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.