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
Aditxt Inc
(NQ:
ADTX
)
1.920
+0.020 (+1.04%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 (%)
Mar 28, 2024
3.050
3.490
3.050
3.400
367,464
+0.36(+11.84%)
Mar 27, 2024
3.190
3.190
2.950
3.040
58,951
-0.06(-2.09%)
Mar 26, 2024
3.140
3.180
3.100
3.105
10,854
-0.07(-2.20%)
Mar 25, 2024
3.100
3.200
3.100
3.175
9,214
+0.03(+1.11%)
Mar 22, 2024
3.090
3.240
3.080
3.140
20,088
+0.05(+1.62%)
Mar 21, 2024
3.140
3.230
3.090
3.090
16,108
-0.12(-3.74%)
Mar 20, 2024
3.150
3.240
3.060
3.210
43,536
+0.16(+5.25%)
Mar 19, 2024
3.080
3.299
3.050
3.050
63,072
-0.07(-2.24%)
Mar 18, 2024
3.340
3.370
3.035
3.120
61,405
-0.25(-7.42%)
Mar 15, 2024
3.640
3.690
3.370
3.370
78,980
-0.36(-9.65%)
Mar 14, 2024
3.770
3.770
3.540
3.730
40,271
-0.04(-1.06%)
Mar 13, 2024
3.800
3.800
3.480
3.770
70,061
+0.08(+2.17%)
Mar 12, 2024
3.810
3.830
3.690
3.690
47,359
-0.04(-1.07%)
Mar 11, 2024
3.650
3.836
3.610
3.730
53,739
+0.01(+0.27%)
Mar 08, 2024
3.900
4.080
3.630
3.720
148,170
-0.23(-5.82%)
Mar 07, 2024
3.490
4.100
3.380
3.950
1,132,099
+0.47(+13.51%)
Mar 06, 2024
3.490
3.490
3.400
3.480
38,252
+0.06(+1.75%)
Mar 05, 2024
3.480
3.490
3.389
3.420
24,496
-0.07(-2.01%)
Mar 04, 2024
3.390
3.490
3.390
3.490
17,904
+0.08(+2.35%)
Mar 01, 2024
3.470
3.490
3.387
3.410
29,288
-0.08(-2.29%)
Feb 29, 2024
3.520
3.590
3.400
3.490
24,759
+0.04(+1.16%)
Feb 28, 2024
3.580
3.730
3.290
3.450
78,009
-0.20(-5.48%)
Feb 27, 2024
3.570
3.680
3.500
3.650
28,745
+0.18(+5.19%)
Feb 26, 2024
3.740
3.740
3.470
3.470
35,811
+0.01(+0.29%)
Feb 23, 2024
3.660
3.790
3.384
3.460
74,390
-0.22(-5.98%)
Feb 22, 2024
3.780
3.800
3.620
3.680
34,859
-0.04(-1.08%)
Feb 21, 2024
3.920
3.925
3.720
3.720
45,588
-0.28(-7.00%)
Feb 20, 2024
3.830
4.150
3.800
4.000
249,979
+0.17(+4.44%)
Feb 16, 2024
3.760
3.850
3.690
3.830
33,729
+0.07(+1.86%)
Feb 15, 2024
3.900
3.900
3.653
3.760
66,891
-0.13(-3.34%)
Feb 14, 2024
3.860
4.040
3.750
3.890
95,506
-0.01(-0.26%)
Feb 13, 2024
3.570
4.150
3.570
3.900
346,962
+0.19(+5.12%)
Feb 12, 2024
3.680
3.800
3.640
3.710
32,451
+0.07(+1.92%)
Feb 09, 2024
3.850
3.850
3.600
3.640
43,988
-0.20(-5.21%)
Feb 08, 2024
3.730
3.880
3.700
3.840
71,621
+0.08(+2.13%)
Feb 07, 2024
3.640
3.790
3.630
3.760
97,299
+0.06(+1.62%)
Feb 06, 2024
3.620
3.790
3.620
3.700
73,437
+0.07(+1.93%)
Feb 05, 2024
3.730
3.810
3.560
3.630
62,755
-0.10(-2.68%)
Feb 02, 2024
3.740
3.750
3.630
3.730
22,867
-0.01(-0.27%)
Feb 01, 2024
3.800
3.880
3.710
3.740
65,884
-0.11(-2.86%)
Jan 31, 2024
3.850
3.920
3.750
3.850
64,573
-0.08(-2.04%)
Jan 30, 2024
4.050
4.340
3.890
3.930
397,493
-0.13(-3.20%)
Jan 29, 2024
3.890
4.060
3.850
4.060
57,187
+0.15(+3.84%)
Jan 26, 2024
3.860
3.980
3.860
3.910
27,590
+0.02(+0.51%)
Jan 25, 2024
4.000
4.090
3.820
3.890
79,968
-0.15(-3.71%)
Jan 24, 2024
3.980
4.040
3.910
4.040
58,085
-0.02(-0.49%)
Jan 23, 2024
3.950
4.089
3.850
4.060
74,909
+0.03(+0.74%)
Jan 22, 2024
4.050
4.100
3.860
4.030
71,051
+0.03(+0.75%)
Jan 19, 2024
4.250
4.300
3.880
4.000
165,953
-0.45(-10.11%)
Jan 18, 2024
4.530
4.600
4.350
4.450
131,766
-0.10(-2.20%)
Jan 17, 2024
4.860
4.860
4.501
4.550
57,935
-0.04(-0.87%)
Jan 16, 2024
5.080
5.195
4.440
4.590
240,187
-0.59(-11.39%)
Jan 12, 2024
5.310
5.480
5.070
5.180
191,006
-0.22(-4.07%)
Jan 11, 2024
6.120
6.340
5.270
5.400
342,928
-0.72(-11.76%)
Jan 10, 2024
5.370
6.300
5.230
6.120
596,913
+0.84(+15.91%)
Jan 09, 2024
5.100
5.340
5.040
5.280
145,263
+0.12(+2.33%)
Jan 08, 2024
5.460
5.540
4.900
5.160
465,883
+0.07(+1.38%)
Jan 05, 2024
5.270
5.361
5.000
5.090
132,523
-0.03(-0.59%)
Jan 04, 2024
5.230
5.430
5.050
5.120
171,338
-0.22(-4.12%)
Jan 03, 2024
4.930
5.500
4.810
5.340
388,273
+0.54(+11.25%)
Jan 02, 2024
5.080
5.660
4.800
4.800
720,301
-1.83(-27.60%)
Dec 29, 2023
6.520
8.470
5.880
6.630
27,697,480
+1.81(+37.55%)
Dec 28, 2023
4.710
5.490
4.630
4.820
577,167
+0.11(+2.34%)
Dec 27, 2023
4.410
5.000
4.410
4.710
257,013
+0.23(+5.13%)
Dec 26, 2023
4.490
4.600
4.407
4.480
93,301
-0.07(-1.54%)
Dec 22, 2023
4.400
4.600
4.270
4.550
165,169
+0.11(+2.48%)
Dec 21, 2023
4.900
4.958
4.300
4.440
197,750
-0.32(-6.72%)
Dec 20, 2023
4.810
5.220
4.420
4.760
332,433
+0.18(+3.93%)
Dec 19, 2023
4.510
4.677
4.330
4.580
118,590
+0.26(+6.02%)
Dec 18, 2023
4.860
5.097
4.263
4.320
249,169
-0.66(-13.25%)
Dec 15, 2023
5.090
5.300
4.800
4.980
254,160
-0.27(-5.14%)
Dec 14, 2023
5.770
5.999
5.120
5.250
560,753
-1.04(-16.53%)
Dec 13, 2023
5.080
6.380
4.720
6.290
1,913,222
+0.20(+3.28%)
Dec 12, 2023
7.030
9.500
5.540
6.090
35,454,240
+2.29(+60.26%)
Dec 11, 2023
3.440
3.980
3.440
3.800
339,610
+0.37(+10.79%)
Dec 08, 2023
3.570
3.754
3.420
3.430
191,236
-0.28(-7.55%)
Dec 07, 2023
3.410
4.100
3.410
3.710
519,909
+0.32(+9.44%)
Dec 06, 2023
3.390
3.750
3.390
3.390
152,653
-0.08(-2.31%)
Dec 05, 2023
3.810
3.980
3.460
3.470
260,959
-0.51(-12.81%)
Dec 04, 2023
3.380
4.150
3.350
3.980
624,860
+0.58(+17.06%)
Dec 01, 2023
3.620
3.940
3.300
3.400
551,102
-0.57(-14.36%)
Nov 30, 2023
4.650
5.300
3.530
3.970
7,160,411
+0.47(+13.43%)
Nov 29, 2023
3.500
3.576
3.300
3.500
109,641
+0.00(+0.00%)
Nov 28, 2023
3.480
3.560
3.310
3.500
34,026
-0.05(-1.41%)
Nov 27, 2023
3.850
3.850
3.340
3.550
90,659
-0.08(-2.20%)
Nov 24, 2023
3.580
3.650
3.410
3.630
25,040
+0.22(+6.45%)
Nov 22, 2023
3.500
3.610
3.360
3.410
22,188
-0.05(-1.45%)
Nov 21, 2023
3.690
3.690
3.273
3.460
61,898
-0.11(-3.08%)
Nov 20, 2023
3.600
3.800
3.510
3.570
39,963
+0.07(+2.00%)
Nov 17, 2023
3.650
3.970
3.460
3.500
89,873
-0.44(-11.17%)
Nov 16, 2023
4.600
4.600
3.830
3.940
79,044
-0.62(-13.60%)
Nov 15, 2023
4.360
5.160
4.280
4.560
114,872
-0.27(-5.59%)
Nov 14, 2023
4.220
7.000
4.210
4.830
1,288,827
+0.66(+15.83%)
Nov 13, 2023
4.380
4.390
4.080
4.170
27,317
+0.00(+0.00%)
Nov 10, 2023
4.560
4.560
4.080
4.170
72,963
-0.19(-4.33%)
Nov 09, 2023
4.930
5.150
4.300
4.359
32,479
-0.65(-13.00%)
Nov 08, 2023
5.900
6.070
4.857
5.010
55,607
-0.94(-15.80%)
Nov 07, 2023
6.180
6.291
5.820
5.950
43,252
-0.20(-3.25%)
Nov 06, 2023
6.720
6.900
6.000
6.150
48,908
-0.38(-5.82%)
Nov 03, 2023
7.050
7.190
6.410
6.530
28,496
-0.39(-5.64%)
Nov 02, 2023
7.050
7.540
6.670
6.920
52,650
+0.01(+0.14%)
Nov 01, 2023
6.900
7.790
6.700
6.910
49,056
+0.16(+2.37%)
Oct 31, 2023
6.510
6.950
6.507
6.750
28,720
+0.16(+2.40%)
Oct 30, 2023
7.480
7.480
6.510
6.591
19,668
-0.55(-7.68%)
Oct 27, 2023
7.080
7.531
7.000
7.140
9,844
-0.06(-0.83%)
Oct 26, 2023
7.620
7.935
7.080
7.200
55,118
-0.66(-8.40%)
Oct 25, 2023
8.120
8.240
7.480
7.860
43,921
-0.22(-2.72%)
Oct 24, 2023
8.070
8.880
8.070
8.080
44,884
-0.22(-2.65%)
Oct 23, 2023
9.020
9.030
8.300
8.300
46,559
-0.75(-8.29%)
Oct 20, 2023
9.420
9.940
9.050
9.050
35,921
-0.53(-5.53%)
Oct 19, 2023
10.24
10.70
9.480
9.580
46,464
-0.62(-6.08%)
Oct 18, 2023
10.20
13.00
9.492
10.20
407,904
+0.24(+2.41%)
Oct 17, 2023
9.850
10.76
9.850
9.960
91,802
+0.15(+1.53%)
Oct 16, 2023
10.00
10.89
9.785
9.810
102,158
-0.21(-2.10%)
Oct 13, 2023
10.24
11.35
10.02
10.02
63,348
-0.35(-3.38%)
Oct 12, 2023
10.45
13.70
10.37
10.37
163,434
-0.28(-2.58%)
Oct 11, 2023
10.60
11.03
10.47
10.64
39,968
+0.23(+2.26%)
Oct 10, 2023
11.51
11.81
10.40
10.41
52,322
-1.04(-9.08%)
Oct 09, 2023
11.79
12.36
11.45
11.45
36,238
-0.70(-5.76%)
Oct 06, 2023
11.50
12.92
11.50
12.15
56,907
+0.37(+3.14%)
Oct 05, 2023
12.07
14.10
11.69
11.78
84,683
-0.41(-3.36%)
Oct 04, 2023
11.72
12.30
11.26
12.19
45,082
+0.69(+6.00%)
Oct 03, 2023
11.62
13.50
11.20
11.50
77,457
-0.44(-3.69%)
Oct 02, 2023
12.15
13.00
11.77
11.94
48,509
-0.55(-4.40%)
Sep 29, 2023
13.32
14.11
12.49
12.49
149,451
-1.10(-8.09%)
Sep 28, 2023
13.99
24.00
13.33
13.59
612,902
+0.55(+4.22%)
Sep 27, 2023
12.20
15.88
12.10
13.04
166,649
+0.01(+0.08%)
Sep 26, 2023
15.44
15.60
12.62
13.03
81,293
-2.30(-15.00%)
Sep 25, 2023
16.94
16.31
14.78
15.33
43,787
-2.76(-15.26%)
Sep 22, 2023
17.40
22.50
15.61
18.09
236,760
+0.10(+0.56%)
Sep 21, 2023
18.56
18.56
17.39
17.99
19,066
+0.02(+0.11%)
Sep 20, 2023
18.02
18.98
17.63
17.97
35,751
-0.28(-1.53%)
Sep 19, 2023
17.58
22.00
17.50
18.25
253,772
+0.06(+0.33%)
Sep 18, 2023
19.02
19.25
17.51
18.19
30,129
-1.33(-6.81%)
Sep 15, 2023
20.17
21.94
17.80
19.52
129,549
-0.94(-4.59%)
Sep 14, 2023
22.26
24.41
18.80
20.46
128,972
-2.45(-10.69%)
Sep 13, 2023
22.44
27.82
22.06
22.91
218,463
+0.02(+0.09%)
Sep 12, 2023
25.94
25.94
21.82
22.89
104,749
-2.61(-10.24%)
Sep 11, 2023
28.44
30.00
25.12
25.50
105,610
-3.00(-10.53%)
Sep 08, 2023
28.17
35.90
27.43
28.50
332,582
-0.93(-3.16%)
Sep 07, 2023
33.09
35.74
27.15
29.43
244,779
-3.52(-10.68%)
Sep 06, 2023
37.31
41.27
32.00
32.95
541,108
-3.85(-10.46%)
Sep 05, 2023
36.00
43.75
29.45
36.80
666,488
-4.56(-11.03%)
Sep 01, 2023
33.00
53.75
25.01
41.36
1,786,251
-13.64(-24.80%)
Aug 31, 2023
9.690
68.08
9.300
55.00
1,670,268
+45.20(+461.22%)
Aug 30, 2023
10.72
13.67
9.081
9.800
466,905
+1.10(+12.64%)
Aug 29, 2023
7.950
10.22
7.581
8.700
163,325
+1.08(+14.17%)
Aug 28, 2023
9.100
9.100
7.340
7.620
160,628
-1.49(-16.36%)
Aug 25, 2023
9.400
10.13
9.080
9.110
157,070
-0.75(-7.61%)
Aug 24, 2023
11.23
11.72
9.241
9.860
189,162
-0.70(-6.63%)
Aug 23, 2023
9.800
14.46
9.780
10.56
515,236
+0.55(+5.49%)
Aug 22, 2023
11.24
11.87
9.920
10.01
59,251
-1.99(-16.58%)
Aug 21, 2023
13.88
14.85
11.99
12.00
145,337
-4.90(-28.99%)
Aug 18, 2023
18.00
26.51
16.31
16.90
3,111,352
+0.92(+5.76%)
Aug 17, 2023
12.00
19.80
11.44
15.98
338,975
+3.83(+31.50%)
Aug 16, 2023
12.00
12.20
11.40
12.15
1,254
-0.05(-0.39%)
Aug 15, 2023
12.80
12.80
11.43
12.20
4,765
-0.64(-4.98%)
Aug 14, 2023
12.27
13.20
12.27
12.84
1,929
-0.28(-2.13%)
Aug 11, 2023
13.60
13.60
12.80
13.12
2,334
-0.57(-4.18%)
Aug 10, 2023
14.32
14.32
13.49
13.69
2,171
-0.79(-5.47%)
Aug 09, 2023
14.80
15.06
14.20
14.48
984
-0.32(-2.14%)
Aug 08, 2023
15.24
15.24
14.08
14.80
1,196
-0.24(-1.60%)
Aug 07, 2023
15.20
16.00
15.00
15.04
2,798
-0.52(-3.37%)
Aug 04, 2023
16.00
16.20
15.20
15.56
2,143
-0.23(-1.47%)
Aug 03, 2023
16.80
16.80
15.20
15.80
3,595
-0.04(-0.28%)
Aug 02, 2023
15.72
16.24
15.60
15.84
2,015
-0.40(-2.46%)
Aug 01, 2023
16.00
16.40
15.73
16.24
2,962
+0.34(+2.14%)
Jul 31, 2023
16.00
16.00
15.68
15.90
709
-0.10(-0.62%)
Jul 28, 2023
15.64
16.36
15.61
16.00
1,466
+0.40(+2.56%)
Jul 27, 2023
16.00
16.00
15.60
15.60
1,341
-0.21(-1.32%)
Jul 26, 2023
16.00
16.36
15.62
15.81
1,238
-0.19(-1.20%)
Jul 25, 2023
16.00
16.36
15.69
16.00
860
+0.32(+2.01%)
Jul 24, 2023
16.40
16.67
15.68
15.68
2,169
-0.62(-3.78%)
Jul 21, 2023
17.18
17.18
16.08
16.30
1,689
-0.49(-2.93%)
Jul 20, 2023
17.13
17.20
16.20
16.79
1,220
-0.34(-1.98%)
Jul 19, 2023
17.20
17.56
16.60
17.13
1,721
-0.03(-0.19%)
Jul 18, 2023
16.80
17.56
16.72
17.16
1,792
+0.17(+0.99%)
Jul 17, 2023
16.84
17.20
16.45
17.00
2,712
+0.02(+0.09%)
Jul 14, 2023
17.60
17.60
16.80
16.98
6,272
-0.62(-3.50%)
Jul 13, 2023
17.80
18.00
17.50
17.60
1,127
-0.00(-0.02%)
Jul 12, 2023
17.99
18.00
17.42
17.60
1,244
-0.39(-2.18%)
Jul 11, 2023
18.00
18.00
17.28
17.99
1,599
+0.53(+3.05%)
Jul 10, 2023
17.60
18.00
17.21
17.46
1,384
-0.40(-2.24%)
Jul 07, 2023
17.90
17.90
17.20
17.86
917
-0.05(-0.29%)
Jul 06, 2023
17.72
18.00
16.60
17.91
2,314
-0.09(-0.49%)
Jul 05, 2023
18.00
18.40
17.48
18.00
1,676
+0.00(+0.00%)
Jul 03, 2023
18.00
18.00
17.02
18.00
400
+0.00(+0.00%)
Jun 30, 2023
18.07
18.40
16.84
18.00
3,865
+0.79(+4.60%)
Jun 29, 2023
17.73
18.00
17.20
17.21
1,770
-0.59(-3.33%)
Jun 28, 2023
16.40
18.00
16.40
17.80
3,278
+0.92(+5.45%)
Jun 27, 2023
18.04
18.04
16.45
16.88
5,295
-1.53(-8.30%)
Jun 26, 2023
19.54
19.54
18.40
18.41
2,506
-1.59(-7.94%)
Jun 23, 2023
22.80
22.80
18.84
20.00
5,407
-2.54(-11.26%)
Jun 22, 2023
22.65
23.20
21.60
22.53
2,991
+0.40(+1.83%)
Jun 21, 2023
24.00
24.00
22.00
22.13
3,014
-1.47(-6.24%)
Jun 20, 2023
23.13
24.24
22.80
23.60
8,843
+0.49(+2.13%)
Jun 16, 2023
23.60
24.00
23.11
23.11
2,504
-0.53(-2.23%)
Jun 15, 2023
23.20
23.92
22.80
23.64
1,256
-1.57(-6.24%)
May 08, 2023
26.00
27.20
24.40
25.21
14,994
-1.55(-5.79%)
May 05, 2023
32.80
32.88
25.20
26.76
206,140
+0.34(+1.30%)
May 04, 2023
25.20
27.60
24.21
26.41
4,396
+2.20(+9.09%)
May 03, 2023
24.80
24.79
23.24
24.21
1,981
+0.61(+2.59%)
May 02, 2023
25.15
25.55
23.47
23.60
3,752
-1.40(-5.60%)
May 01, 2023
24.00
25.20
24.00
25.00
3,627
+1.53(+6.51%)
Apr 28, 2023
25.20
25.20
23.22
23.47
6,079
-1.81(-7.15%)
Apr 27, 2023
24.80
26.25
24.04
25.28
4,036
+0.08(+0.33%)
Apr 26, 2023
27.60
27.96
24.81
25.20
5,606
-2.59(-9.33%)
Apr 25, 2023
28.00
28.80
24.40
27.79
14,015
-1.12(-3.89%)
Apr 24, 2023
29.60
31.20
27.24
28.91
15,632
-2.69(-8.51%)
Apr 21, 2023
36.00
36.00
30.00
31.60
43,516
-8.80(-21.78%)
Apr 20, 2023
35.60
76.40
35.60
40.40
768,689
+6.00(+17.44%)
Apr 19, 2023
36.80
37.60
34.40
34.40
1,272
-3.60(-9.47%)
Apr 18, 2023
36.00
38.40
36.00
38.00
1,219
+1.36(+3.72%)
Apr 17, 2023
34.40
37.21
34.40
36.64
1,575
+1.64(+4.67%)
Apr 14, 2023
33.60
35.60
33.40
35.00
810
+1.19(+3.51%)
Apr 13, 2023
34.00
35.55
33.80
33.81
618
-0.59(-1.71%)
Apr 12, 2023
35.20
35.60
34.40
34.40
424
-1.20(-3.36%)
Apr 11, 2023
34.00
35.72
34.00
35.60
366
+0.48(+1.36%)
Apr 10, 2023
36.80
36.80
33.46
35.12
432
+0.60(+1.74%)
Apr 06, 2023
34.86
34.86
33.22
34.52
561
+0.52(+1.53%)
Apr 05, 2023
33.28
35.76
33.28
34.00
369
+0.20(+0.59%)
Apr 04, 2023
35.80
35.80
33.29
33.80
460
-2.56(-7.04%)
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.