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
Longeveron Inc
(NQ:
LGVN
)
2.400
-0.790 (-24.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
3.640
3.640
3.200
3.250
154,226
+0.14(+4.50%)
Mar 27, 2024
2.920
3.600
2.920
3.110
122,510
+2.77(+804.86%)
Mar 26, 2024
0.3949
0.4180
0.3313
0.3437
626,630
-0.06(-14.61%)
Mar 25, 2024
0.4000
0.4298
0.3800
0.4025
303,921
+0.02(+5.37%)
Mar 22, 2024
0.4000
0.4049
0.3650
0.3820
120,469
-0.01(-2.05%)
Mar 21, 2024
0.3680
0.4070
0.3600
0.3900
187,056
+0.03(+7.91%)
Mar 20, 2024
0.4200
0.4401
0.3500
0.3614
436,271
-0.09(-19.97%)
Mar 19, 2024
0.4400
0.4586
0.4400
0.4516
174,839
+0.01(+2.38%)
Mar 18, 2024
0.4740
0.4860
0.4400
0.4411
98,109
-0.01(-1.98%)
Mar 15, 2024
0.4660
0.4760
0.4500
0.4500
60,567
-0.01(-2.17%)
Mar 14, 2024
0.4780
0.4780
0.4600
0.4600
71,089
-0.01(-2.38%)
Mar 13, 2024
0.4653
0.5051
0.4650
0.4712
89,395
-0.01(-1.77%)
Mar 12, 2024
0.5300
0.5294
0.4569
0.4797
229,936
-0.03(-6.49%)
Mar 11, 2024
0.5200
0.5350
0.5100
0.5130
81,886
-0.01(-1.35%)
Mar 08, 2024
0.5200
0.5300
0.5150
0.5200
65,264
+0.01(+0.97%)
Mar 07, 2024
0.5303
0.5379
0.5110
0.5150
75,568
-0.02(-2.83%)
Mar 06, 2024
0.5100
0.5500
0.5080
0.5300
190,985
+0.00(+0.57%)
Mar 05, 2024
0.5300
0.5300
0.5120
0.5270
46,835
+0.02(+3.13%)
Mar 04, 2024
0.5400
0.5497
0.5081
0.5110
76,734
-0.03(-5.37%)
Mar 01, 2024
0.5520
0.5520
0.5247
0.5400
124,327
+0.01(+1.12%)
Feb 29, 2024
0.5300
0.5599
0.5210
0.5340
117,866
-0.01(-1.91%)
Feb 28, 2024
0.5788
0.5788
0.5316
0.5444
264,961
-0.03(-5.94%)
Feb 27, 2024
0.5400
0.5858
0.5310
0.5788
381,561
+0.04(+7.19%)
Feb 26, 2024
0.5200
0.5400
0.5177
0.5400
139,240
+0.02(+4.25%)
Feb 23, 2024
0.5300
0.5330
0.5102
0.5180
103,281
+0.01(+1.05%)
Feb 22, 2024
0.5009
0.5295
0.5009
0.5126
135,059
-0.02(-3.10%)
Feb 21, 2024
0.5368
0.5549
0.5130
0.5290
127,585
+0.00(+0.76%)
Feb 20, 2024
0.5300
0.5494
0.5125
0.5250
191,606
-0.01(-0.94%)
Feb 16, 2024
0.5163
0.5378
0.5163
0.5300
125,278
-0.00(-0.19%)
Feb 15, 2024
0.5412
0.5412
0.5150
0.5310
115,482
-0.01(-1.67%)
Feb 14, 2024
0.5200
0.5400
0.4999
0.5400
82,844
+0.02(+3.65%)
Feb 13, 2024
0.5300
0.5400
0.4988
0.5210
236,852
-0.03(-6.13%)
Feb 12, 2024
0.5400
0.5600
0.5282
0.5550
204,561
+0.03(+5.55%)
Feb 09, 2024
0.5102
0.5378
0.5102
0.5258
51,888
+0.01(+1.98%)
Feb 08, 2024
0.5214
0.5368
0.4905
0.5156
149,825
-0.01(-1.02%)
Feb 07, 2024
0.5140
0.5393
0.5055
0.5209
128,872
-0.01(-1.72%)
Feb 06, 2024
0.5300
0.5506
0.5100
0.5300
115,961
-0.00(-0.58%)
Feb 05, 2024
0.5644
0.5799
0.5251
0.5331
193,674
-0.02(-4.46%)
Feb 02, 2024
0.5345
0.5699
0.5100
0.5580
539,201
+0.05(+9.26%)
Feb 01, 2024
0.5460
0.5460
0.4728
0.5107
340,132
-0.03(-5.25%)
Jan 31, 2024
0.5428
0.5591
0.5003
0.5390
828,523
+0.00(+0.26%)
Jan 30, 2024
0.5800
0.6039
0.4175
0.5376
2,194,119
-0.13(-19.93%)
Jan 29, 2024
0.7500
0.7906
0.6500
0.6714
4,912,041
-0.13(-16.08%)
Jan 26, 2024
0.8000
0.8150
0.7500
0.8000
72,401
-0.02(-2.08%)
Jan 25, 2024
0.8200
0.8736
0.7600
0.8170
97,560
-0.00(-0.37%)
Jan 24, 2024
0.8900
0.8934
0.8194
0.8200
87,588
-0.04(-4.76%)
Jan 23, 2024
0.8872
0.9000
0.8200
0.8610
122,916
-0.02(-1.81%)
Jan 22, 2024
0.9135
0.9550
0.8235
0.8769
213,115
-0.07(-7.69%)
Jan 19, 2024
1.010
1.030
0.9358
0.9500
153,938
-0.07(-6.86%)
Jan 18, 2024
1.090
1.100
0.9500
1.020
90,652
-0.01(-0.97%)
Jan 17, 2024
1.030
1.100
1.000
1.030
88,400
-0.01(-0.96%)
Jan 16, 2024
1.120
1.130
1.000
1.040
142,586
-0.11(-9.57%)
Jan 12, 2024
1.260
1.270
1.130
1.150
90,676
-0.02(-1.71%)
Jan 11, 2024
1.280
1.280
1.140
1.170
97,324
-0.11(-8.59%)
Jan 10, 2024
1.310
1.316
1.220
1.280
66,749
+0.02(+1.59%)
Jan 09, 2024
1.300
1.340
1.200
1.260
105,325
-0.03(-2.33%)
Jan 08, 2024
1.350
1.350
1.200
1.290
121,689
+0.00(+0.00%)
Jan 05, 2024
1.340
1.341
1.270
1.290
67,551
-0.05(-3.73%)
Jan 04, 2024
1.280
1.350
1.260
1.340
126,900
+0.05(+3.88%)
Jan 03, 2024
1.320
1.362
1.250
1.290
125,538
-0.03(-2.27%)
Jan 02, 2024
1.430
1.430
1.250
1.320
157,237
-0.04(-2.94%)
Dec 29, 2023
1.400
1.400
1.350
1.360
91,398
-0.03(-2.16%)
Dec 28, 2023
1.390
1.450
1.340
1.390
123,243
+0.00(+0.00%)
Dec 27, 2023
1.450
1.480
1.360
1.390
183,266
-0.07(-4.79%)
Dec 26, 2023
1.360
1.480
1.300
1.460
298,132
+0.12(+8.96%)
Dec 22, 2023
1.280
1.350
1.240
1.340
513,180
+0.09(+7.20%)
Dec 21, 2023
1.290
1.390
1.150
1.250
1,194,147
-0.37(-22.84%)
Dec 20, 2023
2.070
2.130
1.400
1.620
5,093,570
-0.33(-16.92%)
Dec 19, 2023
1.970
2.060
1.940
1.950
54,298
+0.02(+1.04%)
Dec 18, 2023
2.050
2.170
1.910
1.930
56,459
-0.12(-5.85%)
Dec 15, 2023
2.130
2.200
2.010
2.050
68,606
-0.02(-0.97%)
Dec 14, 2023
2.050
2.210
2.020
2.070
98,889
-0.01(-0.48%)
Dec 13, 2023
2.020
2.170
1.996
2.080
67,601
+0.05(+2.46%)
Dec 12, 2023
2.220
2.220
1.950
2.030
97,203
-0.10(-4.69%)
Dec 11, 2023
2.270
2.330
2.070
2.130
65,736
-0.14(-6.17%)
Dec 08, 2023
2.370
2.370
2.250
2.270
46,300
-0.10(-4.22%)
Dec 07, 2023
2.190
2.390
2.150
2.370
96,897
+0.17(+7.73%)
Dec 06, 2023
2.160
2.260
2.050
2.200
104,526
+0.07(+3.29%)
Dec 05, 2023
2.000
2.250
2.000
2.130
137,742
+0.09(+4.41%)
Dec 04, 2023
1.990
2.130
1.990
2.040
105,578
+0.07(+3.55%)
Dec 01, 2023
2.060
2.060
1.800
1.970
46,081
+0.01(+0.51%)
Nov 30, 2023
1.950
2.065
1.910
1.960
51,622
+0.01(+0.51%)
Nov 29, 2023
1.900
2.025
1.900
1.950
40,937
+0.02(+1.04%)
Nov 28, 2023
1.850
1.960
1.850
1.930
59,209
+0.05(+2.66%)
Nov 27, 2023
1.950
1.980
1.870
1.880
34,203
-0.07(-3.59%)
Nov 24, 2023
1.900
1.950
1.900
1.950
19,642
+0.05(+2.63%)
Nov 22, 2023
1.860
1.930
1.840
1.900
18,449
+0.01(+0.53%)
Nov 21, 2023
1.940
1.990
1.850
1.890
60,840
-0.03(-1.56%)
Nov 20, 2023
1.926
1.995
1.850
1.920
40,110
+0.02(+1.05%)
Nov 17, 2023
1.840
1.930
1.835
1.900
13,565
+0.08(+4.40%)
Nov 16, 2023
1.820
1.885
1.800
1.820
42,406
-0.10(-5.21%)
Nov 15, 2023
1.700
2.100
1.700
1.920
205,380
+0.17(+9.71%)
Nov 14, 2023
1.760
1.840
1.740
1.750
84,462
-0.05(-2.78%)
Nov 13, 2023
1.900
1.920
1.730
1.800
102,170
-0.02(-1.10%)
Nov 10, 2023
2.000
2.000
1.720
1.820
59,295
-0.11(-5.70%)
Nov 09, 2023
1.883
2.015
1.840
1.930
92,916
-0.04(-2.03%)
Nov 08, 2023
2.000
2.080
1.850
1.970
170,298
+0.03(+1.55%)
Nov 07, 2023
1.930
2.040
1.870
1.940
61,027
+0.01(+0.52%)
Nov 06, 2023
1.940
2.000
1.860
1.930
129,187
-0.03(-1.53%)
Nov 03, 2023
1.990
2.130
1.910
1.960
49,492
-0.08(-3.92%)
Nov 02, 2023
2.040
2.120
1.930
2.040
61,550
-0.02(-0.97%)
Nov 01, 2023
1.970
2.150
1.910
2.060
90,544
+0.09(+4.57%)
Oct 31, 2023
1.870
2.040
1.830
1.970
67,925
+0.04(+2.07%)
Oct 30, 2023
1.910
1.951
1.815
1.930
68,618
+0.07(+3.76%)
Oct 27, 2023
1.860
1.960
1.770
1.860
69,770
-0.04(-2.11%)
Oct 26, 2023
1.920
1.960
1.810
1.900
72,730
-0.05(-2.56%)
Oct 25, 2023
1.920
2.027
1.900
1.950
109,429
-0.02(-1.02%)
Oct 24, 2023
1.900
2.000
1.830
1.970
73,132
+0.02(+1.03%)
Oct 23, 2023
1.900
1.950
1.860
1.950
71,606
+0.00(+0.00%)
Oct 20, 2023
1.990
1.990
1.860
1.950
113,615
+0.02(+1.04%)
Oct 19, 2023
1.860
1.960
1.818
1.930
154,135
+0.06(+3.21%)
Oct 18, 2023
1.820
1.900
1.760
1.870
129,935
+0.00(+0.00%)
Oct 17, 2023
1.770
1.988
1.760
1.870
176,527
-0.01(-0.53%)
Oct 16, 2023
1.660
1.920
1.690
1.880
268,233
+0.13(+7.43%)
Oct 13, 2023
1.600
1.780
1.600
1.750
204,942
+0.08(+4.79%)
Oct 12, 2023
1.540
1.680
1.500
1.670
428,004
-0.17(-9.24%)
Oct 11, 2023
1.620
1.880
1.620
1.840
444,491
+0.19(+11.52%)
Oct 10, 2023
1.520
1.670
1.520
1.650
260,939
+0.00(+0.00%)
Oct 09, 2023
1.670
1.720
1.500
1.650
570,673
-0.21(-11.29%)
Oct 06, 2023
1.790
1.880
1.650
1.860
913,354
-0.23(-11.00%)
Oct 05, 2023
2.660
2.660
1.880
2.090
10,137,706
-0.42(-16.73%)
Oct 04, 2023
2.320
2.595
2.300
2.510
104,010
+0.11(+4.58%)
Oct 03, 2023
2.290
2.670
2.290
2.400
166,432
+0.11(+4.80%)
Oct 02, 2023
2.360
2.360
2.250
2.290
54,099
-0.05(-2.14%)
Sep 29, 2023
2.310
2.360
2.260
2.340
33,986
+0.06(+2.63%)
Sep 28, 2023
2.210
2.380
2.210
2.280
65,950
+0.01(+0.44%)
Sep 27, 2023
2.230
2.300
2.200
2.270
24,125
+0.04(+1.79%)
Sep 26, 2023
2.140
2.280
2.140
2.230
36,927
+0.08(+3.72%)
Sep 25, 2023
2.180
2.210
2.132
2.150
31,356
-0.03(-1.38%)
Sep 22, 2023
2.250
2.260
2.120
2.180
37,589
-0.11(-4.80%)
Sep 21, 2023
2.150
2.350
2.140
2.290
61,764
+0.14(+6.51%)
Sep 20, 2023
2.180
2.210
2.140
2.150
21,818
-0.05(-2.27%)
Sep 19, 2023
2.290
2.290
2.130
2.200
86,153
+0.03(+1.38%)
Sep 18, 2023
2.210
2.320
2.170
2.170
80,357
-0.16(-6.87%)
Sep 15, 2023
2.320
2.390
2.200
2.330
87,544
+0.00(+0.00%)
Sep 14, 2023
2.310
2.380
2.310
2.330
32,654
+0.01(+0.43%)
Sep 13, 2023
2.380
2.542
2.320
2.320
66,355
-0.11(-4.53%)
Sep 12, 2023
2.370
2.680
2.370
2.430
141,557
+0.00(+0.00%)
Sep 11, 2023
2.400
2.463
2.300
2.430
101,761
+0.02(+0.83%)
Sep 08, 2023
2.360
2.510
2.356
2.410
95,711
+0.01(+0.42%)
Sep 07, 2023
2.300
2.464
2.300
2.400
129,859
+0.06(+2.56%)
Sep 06, 2023
2.470
2.491
2.230
2.340
207,399
-0.22(-8.59%)
Sep 05, 2023
2.860
2.860
2.510
2.560
422,677
-0.08(-3.03%)
Sep 01, 2023
3.010
3.010
2.563
2.640
445,756
-0.17(-6.05%)
Aug 31, 2023
2.800
3.560
2.531
2.810
4,321,337
+0.37(+15.16%)
Aug 30, 2023
2.350
2.505
2.300
2.440
45,234
+0.08(+3.39%)
Aug 29, 2023
2.280
2.450
2.264
2.360
25,167
+0.06(+2.61%)
Aug 28, 2023
2.610
2.740
2.300
2.300
31,028
-0.30(-11.54%)
Aug 25, 2023
2.520
2.670
2.500
2.600
21,815
+0.08(+3.17%)
Aug 24, 2023
2.740
2.740
2.480
2.520
26,724
-0.22(-8.03%)
Aug 23, 2023
2.790
2.790
2.670
2.740
16,985
-0.03(-1.08%)
Aug 22, 2023
2.620
2.770
2.590
2.770
85,268
+0.21(+8.20%)
Aug 21, 2023
2.790
2.850
2.450
2.560
74,286
-0.23(-8.24%)
Aug 18, 2023
2.840
2.880
2.730
2.790
12,817
+0.01(+0.26%)
Aug 17, 2023
2.870
2.920
2.720
2.783
31,737
-0.08(-2.70%)
Aug 16, 2023
2.930
2.990
2.800
2.860
55,771
-0.07(-2.39%)
Aug 15, 2023
3.030
3.100
2.930
2.930
36,523
-0.11(-3.62%)
Aug 14, 2023
3.180
3.180
3.010
3.040
83,400
-0.23(-7.03%)
Aug 11, 2023
3.110
3.300
3.110
3.270
15,368
+0.02(+0.62%)
Aug 10, 2023
3.240
3.250
3.070
3.250
16,223
+0.01(+0.31%)
Aug 09, 2023
3.360
3.410
3.200
3.240
17,262
-0.06(-1.82%)
Aug 08, 2023
3.240
3.350
3.210
3.300
25,435
+0.02(+0.61%)
Aug 07, 2023
3.350
3.470
3.280
3.280
37,489
-0.08(-2.38%)
Aug 04, 2023
3.350
3.490
3.350
3.360
16,719
-0.03(-0.88%)
Aug 03, 2023
3.440
3.540
3.380
3.390
20,302
-0.09(-2.59%)
Aug 02, 2023
3.350
3.520
3.350
3.480
19,145
+0.13(+3.88%)
Aug 01, 2023
3.450
3.450
3.300
3.350
11,465
+0.04(+1.21%)
Jul 31, 2023
3.370
3.400
3.280
3.310
15,146
-0.02(-0.60%)
Jul 28, 2023
3.370
3.370
3.250
3.330
11,093
-0.02(-0.60%)
Jul 27, 2023
3.300
3.400
3.235
3.350
10,604
+0.00(+0.00%)
Jul 26, 2023
3.260
3.350
3.214
3.350
13,281
+0.13(+4.04%)
Jul 25, 2023
3.320
3.390
3.200
3.220
11,617
-0.14(-4.17%)
Jul 24, 2023
3.430
3.430
3.310
3.360
19,112
-0.02(-0.59%)
Jul 21, 2023
3.460
3.540
3.360
3.380
19,266
-0.08(-2.31%)
Jul 20, 2023
3.440
3.650
3.400
3.460
40,102
+0.03(+0.87%)
Jul 19, 2023
3.460
3.509
3.390
3.430
16,951
-0.02(-0.58%)
Jul 18, 2023
3.560
3.560
3.390
3.450
14,292
-0.08(-2.27%)
Jul 17, 2023
3.570
3.750
3.500
3.530
48,631
-0.06(-1.67%)
Jul 14, 2023
3.360
3.620
3.360
3.590
33,919
+0.24(+7.16%)
Jul 13, 2023
3.400
3.470
3.290
3.350
32,849
+0.06(+1.95%)
Jul 12, 2023
3.310
3.350
3.210
3.286
27,792
+0.01(+0.18%)
Jul 11, 2023
3.180
3.350
3.140
3.280
20,849
+0.13(+4.13%)
Jul 10, 2023
3.140
3.240
3.110
3.150
16,187
+0.05(+1.61%)
Jul 07, 2023
3.040
3.210
3.040
3.100
15,196
+0.10(+3.33%)
Jul 06, 2023
3.180
3.300
3.000
3.000
135,706
-0.18(-5.66%)
Jul 05, 2023
3.330
3.390
3.150
3.180
18,055
-0.07(-2.15%)
Jul 03, 2023
3.310
3.380
3.250
3.250
25,639
-0.13(-3.85%)
Jun 30, 2023
3.410
3.430
3.320
3.380
37,044
-0.01(-0.29%)
Jun 29, 2023
3.450
3.630
3.260
3.390
184,851
-0.04(-1.17%)
Jun 28, 2023
3.400
3.630
3.280
3.430
171,411
+0.03(+0.88%)
Jun 27, 2023
3.650
3.690
3.397
3.400
50,421
-0.21(-5.85%)
Jun 26, 2023
3.780
3.780
3.610
3.611
12,947
-0.14(-3.70%)
Jun 23, 2023
3.720
3.780
3.660
3.750
10,331
+0.05(+1.35%)
Jun 22, 2023
3.600
3.780
3.600
3.700
18,381
+0.11(+3.06%)
Jun 21, 2023
3.700
3.769
3.500
3.590
26,071
-0.14(-3.75%)
Jun 20, 2023
3.910
3.910
3.690
3.730
20,637
-0.27(-6.75%)
Jun 16, 2023
3.630
4.000
3.530
4.000
59,554
+0.46(+12.99%)
Jun 15, 2023
3.510
3.660
3.510
3.540
18,677
+0.38(+12.03%)
May 08, 2023
3.130
3.200
3.110
3.160
11,467
+0.07(+2.27%)
May 05, 2023
3.090
3.140
3.060
3.090
30,409
+0.12(+4.04%)
May 04, 2023
3.164
3.164
2.950
2.970
11,573
-0.04(-1.33%)
May 03, 2023
2.940
3.050
2.860
3.010
34,118
+0.15(+5.24%)
May 02, 2023
2.900
2.920
2.820
2.860
9,917
+0.00(+0.00%)
May 01, 2023
2.790
2.920
2.790
2.860
10,231
-0.03(-1.04%)
Apr 28, 2023
2.870
2.900
2.790
2.890
14,682
+0.08(+2.85%)
Apr 27, 2023
2.857
2.857
2.795
2.810
6,599
+0.01(+0.36%)
Apr 26, 2023
2.790
2.850
2.780
2.800
13,295
+0.01(+0.36%)
Apr 25, 2023
2.800
2.880
2.780
2.790
9,997
-0.08(-2.79%)
Apr 24, 2023
2.830
2.950
2.830
2.870
20,606
+0.01(+0.35%)
Apr 21, 2023
2.810
2.883
2.770
2.860
10,654
+0.02(+0.70%)
Apr 20, 2023
2.850
2.900
2.776
2.840
18,465
-0.01(-0.35%)
Apr 19, 2023
2.886
2.886
2.780
2.850
8,452
+0.07(+2.52%)
Apr 18, 2023
2.760
2.800
2.760
2.780
11,548
+0.02(+0.72%)
Apr 17, 2023
2.760
2.900
2.740
2.760
28,812
+0.00(+0.00%)
Apr 14, 2023
2.780
2.840
2.730
2.760
26,947
-0.05(-1.78%)
Apr 13, 2023
2.730
2.950
2.720
2.810
26,971
+0.08(+2.93%)
Apr 12, 2023
2.870
2.940
2.730
2.730
18,323
-0.14(-4.88%)
Apr 11, 2023
2.650
2.900
2.640
2.870
43,536
+0.24(+9.13%)
Apr 10, 2023
2.630
2.690
2.610
2.630
9,486
+0.02(+0.77%)
Apr 06, 2023
2.635
2.690
2.540
2.610
14,358
+0.05(+1.95%)
Apr 05, 2023
2.620
2.630
2.550
2.560
18,120
+0.04(+1.59%)
Apr 04, 2023
2.630
2.650
2.520
2.520
17,750
-0.09(-3.45%)
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.