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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.050
+0.040 (+3.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
1.650
1.580
1.580
1.580
1,068,461
+0.00(+0.00%)
Mar 27, 2024
1.550
1.625
1.470
1.580
1,183,459
+0.06(+3.95%)
Mar 26, 2024
1.450
1.570
1.380
1.520
1,194,904
+0.08(+5.56%)
Mar 25, 2024
1.460
1.560
1.420
1.440
1,175,394
+0.00(+0.00%)
Mar 22, 2024
1.340
1.490
1.324
1.440
1,671,980
+0.10(+7.46%)
Mar 21, 2024
1.290
1.400
1.290
1.340
1,148,415
+0.01(+0.75%)
Mar 20, 2024
1.440
1.440
1.240
1.330
3,079,069
-0.08(-5.67%)
Mar 19, 2024
1.450
1.520
1.380
1.410
1,177,928
-0.06(-4.08%)
Mar 18, 2024
1.500
1.510
1.360
1.470
1,093,143
-0.01(-0.68%)
Mar 15, 2024
1.470
1.490
1.420
1.480
634,191
+0.02(+1.37%)
Mar 14, 2024
1.550
1.560
1.410
1.460
1,339,696
-0.13(-8.18%)
Mar 13, 2024
1.560
1.700
1.470
1.590
1,398,424
+0.10(+6.71%)
Mar 12, 2024
1.540
1.560
1.420
1.490
1,623,948
-0.05(-3.25%)
Mar 11, 2024
1.800
1.800
1.520
1.540
2,094,477
-0.21(-12.00%)
Mar 08, 2024
1.790
2.050
1.720
1.750
12,009,195
+0.01(+0.57%)
Mar 07, 2024
1.750
1.850
1.620
1.740
2,526,098
+0.03(+1.75%)
Mar 06, 2024
1.590
1.750
1.490
1.710
2,209,344
+0.25(+17.12%)
Mar 05, 2024
1.480
1.530
1.380
1.460
815,506
-0.02(-1.35%)
Mar 04, 2024
1.630
1.636
1.420
1.480
1,121,246
-0.11(-6.92%)
Mar 01, 2024
1.560
1.640
1.550
1.590
924,045
+0.02(+1.27%)
Feb 29, 2024
1.610
1.610
1.500
1.570
1,552,767
-0.04(-2.48%)
Feb 28, 2024
1.770
1.770
1.500
1.610
1,711,380
-0.10(-5.85%)
Feb 27, 2024
1.690
1.790
1.603
1.710
2,212,672
+0.07(+4.27%)
Feb 26, 2024
1.500
1.650
1.430
1.640
1,660,734
+0.16(+10.81%)
Feb 23, 2024
1.450
1.500
1.380
1.480
808,040
+0.10(+7.25%)
Feb 22, 2024
1.530
1.638
1.380
1.380
1,978,725
-0.12(-8.00%)
Feb 21, 2024
1.230
1.570
1.230
1.500
2,812,112
+0.24(+19.05%)
Feb 20, 2024
1.180
1.315
1.180
1.260
1,087,857
+0.06(+5.00%)
Feb 16, 2024
1.250
1.280
1.180
1.200
786,592
-0.05(-4.00%)
Feb 15, 2024
1.320
1.320
1.220
1.250
694,952
-0.03(-2.34%)
Feb 14, 2024
1.250
1.320
1.200
1.280
759,193
+0.08(+7.11%)
Feb 13, 2024
1.160
1.290
1.150
1.195
1,061,116
-0.01(-1.24%)
Feb 12, 2024
1.260
1.280
1.190
1.210
1,088,926
-0.04(-3.20%)
Feb 09, 2024
1.240
1.330
1.190
1.250
1,487,474
+0.10(+8.70%)
Feb 08, 2024
1.270
1.270
1.120
1.150
1,577,615
-0.09(-7.26%)
Feb 07, 2024
1.320
1.420
1.200
1.240
2,145,853
-0.09(-6.77%)
Feb 06, 2024
1.170
1.380
1.130
1.330
3,009,736
+0.16(+13.68%)
Feb 05, 2024
1.070
1.200
1.065
1.170
3,132,151
+0.13(+12.50%)
Feb 02, 2024
1.000
1.060
0.9210
1.040
2,341,197
+0.04(+4.00%)
Feb 01, 2024
1.030
1.100
0.9801
1.000
5,503,850
+0.04(+4.17%)
Jan 31, 2024
0.9000
1.040
0.9000
0.9600
4,582,766
+0.09(+9.74%)
Jan 30, 2024
0.7800
0.8787
0.7619
0.8748
19,978,048
+0.08(+10.18%)
Jan 29, 2024
0.7505
0.8000
0.7301
0.7940
562,311
+0.06(+8.77%)
Jan 26, 2024
0.7500
0.7606
0.7200
0.7300
296,209
-0.01(-0.95%)
Jan 25, 2024
0.7201
0.7500
0.6905
0.7370
319,525
+0.02(+3.08%)
Jan 24, 2024
0.7610
0.8001
0.7100
0.7150
346,713
-0.05(-5.92%)
Jan 23, 2024
0.7300
0.7800
0.7201
0.7600
596,431
+0.03(+4.64%)
Jan 22, 2024
0.7080
0.7500
0.7030
0.7263
355,487
+0.02(+3.37%)
Jan 19, 2024
0.7150
0.7722
0.6900
0.7026
735,903
-0.02(-2.75%)
Jan 18, 2024
0.7196
0.7300
0.6760
0.7225
485,021
-0.00(-0.36%)
Jan 17, 2024
0.7300
0.7498
0.6517
0.7251
856,844
+0.02(+2.13%)
Jan 16, 2024
0.7900
0.8100
0.7100
0.7100
829,549
-0.11(-13.72%)
Jan 12, 2024
0.9000
0.9000
0.8127
0.8229
512,264
-0.06(-6.48%)
Jan 11, 2024
0.9000
0.9000
0.7702
0.8799
668,943
-0.02(-2.23%)
Jan 10, 2024
0.9200
0.9215
0.8700
0.9000
820,559
-0.02(-1.69%)
Jan 09, 2024
0.9250
0.9590
0.9000
0.9155
608,129
-0.02(-2.09%)
Jan 08, 2024
0.9200
0.9370
0.8211
0.9350
1,330,723
+0.06(+6.25%)
Jan 05, 2024
0.8100
0.9298
0.8001
0.8800
1,538,958
+0.07(+8.51%)
Jan 04, 2024
0.7600
0.8489
0.7500
0.8110
1,395,246
+0.09(+12.40%)
Jan 03, 2024
0.7600
0.7600
0.6900
0.7215
505,473
-0.02(-3.28%)
Jan 02, 2024
0.8100
0.8500
0.7306
0.7460
807,231
-0.05(-5.93%)
Dec 29, 2023
0.6900
0.8400
0.6886
0.7930
1,292,807
+0.10(+14.91%)
Dec 28, 2023
0.7591
0.7591
0.6200
0.6901
1,351,111
-0.03(-4.02%)
Dec 27, 2023
0.5900
0.7236
0.5900
0.7190
1,659,681
+0.13(+23.03%)
Dec 26, 2023
0.5039
0.6200
0.5005
0.5844
1,493,869
+0.08(+16.88%)
Dec 22, 2023
0.4800
0.5024
0.4720
0.5000
699,562
+0.03(+5.78%)
Dec 21, 2023
0.4400
0.4734
0.4300
0.4727
757,969
+0.03(+7.12%)
Dec 20, 2023
0.4600
0.4974
0.4399
0.4413
771,703
-0.02(-4.07%)
Dec 19, 2023
0.4460
0.4974
0.4351
0.4600
1,081,404
+0.01(+2.34%)
Dec 18, 2023
0.4581
0.4599
0.4320
0.4495
1,139,548
-0.00(-0.11%)
Dec 15, 2023
0.4810
0.4987
0.4500
0.4500
1,524,666
-0.04(-7.86%)
Dec 14, 2023
0.4903
0.5150
0.4820
0.4884
548,826
-0.02(-4.01%)
Dec 13, 2023
0.5000
0.5100
0.4820
0.5088
396,309
+0.01(+2.87%)
Dec 12, 2023
0.5002
0.5280
0.4910
0.4946
341,046
-0.01(-1.57%)
Dec 11, 2023
0.5219
0.5300
0.4950
0.5025
428,503
-0.04(-7.78%)
Dec 08, 2023
0.5317
0.5605
0.5300
0.5449
263,717
-0.02(-4.39%)
Dec 07, 2023
0.5800
0.5800
0.5249
0.5699
336,187
+0.01(+1.50%)
Dec 06, 2023
0.5680
0.5890
0.5550
0.5615
769,100
+0.00(+0.09%)
Dec 05, 2023
0.5569
0.6000
0.5000
0.5610
762,306
+0.03(+6.13%)
Dec 04, 2023
0.5300
0.5980
0.4900
0.5286
614,218
-0.01(-2.51%)
Dec 01, 2023
0.4712
0.5483
0.4700
0.5422
335,540
+0.04(+8.44%)
Nov 30, 2023
0.4900
0.5162
0.4710
0.5000
220,925
+0.00(+0.38%)
Nov 29, 2023
0.4460
0.5084
0.4400
0.4981
286,605
+0.05(+11.66%)
Nov 28, 2023
0.4693
0.4797
0.4205
0.4461
363,293
-0.03(-6.12%)
Nov 27, 2023
0.4700
0.4800
0.4468
0.4752
426,965
+0.01(+2.19%)
Nov 24, 2023
0.4490
0.4699
0.4334
0.4650
367,704
+0.02(+3.56%)
Nov 22, 2023
0.4366
0.4595
0.4300
0.4490
282,858
+0.01(+1.70%)
Nov 21, 2023
0.4468
0.4500
0.4200
0.4415
413,152
+0.01(+2.91%)
Nov 20, 2023
0.5000
0.5000
0.4200
0.4290
1,156,791
-0.05(-10.44%)
Nov 17, 2023
0.5150
0.5200
0.4400
0.4790
1,050,497
-0.02(-4.20%)
Nov 16, 2023
0.5172
0.5300
0.4905
0.5000
238,612
+0.00(+0.00%)
Nov 15, 2023
0.4900
0.5299
0.4900
0.5000
445,047
+0.01(+1.17%)
Nov 14, 2023
0.5024
0.5303
0.4800
0.4942
351,969
+0.02(+4.57%)
Nov 13, 2023
0.4800
0.5000
0.4503
0.4726
307,494
+0.00(+0.53%)
Nov 10, 2023
0.5400
0.5400
0.4700
0.4701
623,720
-0.08(-14.06%)
Nov 09, 2023
0.5505
0.5763
0.5100
0.5470
423,583
-0.02(-2.81%)
Nov 08, 2023
0.5702
0.6000
0.5500
0.5628
238,961
-0.03(-5.57%)
Nov 07, 2023
0.5961
0.6000
0.5500
0.5960
215,513
+0.01(+1.50%)
Nov 06, 2023
0.5800
0.5960
0.5500
0.5872
131,370
+0.03(+4.86%)
Nov 03, 2023
0.5500
0.5842
0.5400
0.5600
315,297
+0.01(+1.08%)
Nov 02, 2023
0.5383
0.5599
0.5200
0.5540
355,226
+0.01(+2.59%)
Nov 01, 2023
0.5500
0.5650
0.5221
0.5400
382,807
-0.00(-0.13%)
Oct 31, 2023
0.5700
0.5700
0.5300
0.5407
283,117
-0.01(-2.58%)
Oct 30, 2023
0.5800
0.5900
0.5400
0.5550
197,565
+0.01(+0.91%)
Oct 27, 2023
0.5688
0.5805
0.5400
0.5500
228,015
-0.01(-1.79%)
Oct 26, 2023
0.6000
0.5990
0.5550
0.5600
561,704
-0.03(-5.83%)
Oct 25, 2023
0.6200
0.6200
0.5700
0.5947
322,991
-0.02(-3.05%)
Oct 24, 2023
0.6417
0.6500
0.6000
0.6134
297,355
+0.01(+2.18%)
Oct 23, 2023
0.6000
0.6200
0.5550
0.6003
621,784
+0.04(+6.25%)
Oct 20, 2023
0.5800
0.6000
0.5500
0.5650
348,079
-0.02(-2.59%)
Oct 19, 2023
0.5650
0.5867
0.5650
0.5800
140,582
-0.01(-1.16%)
Oct 18, 2023
0.6211
0.6363
0.5650
0.5868
839,128
-0.04(-6.71%)
Oct 17, 2023
0.6460
0.6645
0.6100
0.6290
607,391
-0.04(-5.41%)
Oct 16, 2023
0.6602
0.6796
0.6200
0.6650
657,320
+0.01(+1.37%)
Oct 13, 2023
0.6700
0.6700
0.6400
0.6560
537,942
-0.01(-1.94%)
Oct 12, 2023
0.6900
0.6999
0.6500
0.6690
477,637
-0.01(-1.62%)
Oct 11, 2023
0.6700
0.7000
0.6713
0.6800
212,670
+0.00(+0.00%)
Oct 10, 2023
0.6700
0.7190
0.6711
0.6800
330,964
-0.01(-0.87%)
Oct 09, 2023
0.7010
0.7099
0.6750
0.6860
245,133
-0.03(-3.80%)
Oct 06, 2023
0.7000
0.7348
0.7000
0.7131
175,286
-0.01(-0.96%)
Oct 05, 2023
0.7038
0.7290
0.7000
0.7200
268,557
-0.01(-1.03%)
Oct 04, 2023
0.7537
0.7704
0.6690
0.7275
878,502
-0.03(-4.28%)
Oct 03, 2023
0.7100
0.7995
0.6940
0.7600
594,947
+0.01(+1.33%)
Oct 02, 2023
0.7800
0.7995
0.7100
0.7500
453,976
-0.03(-3.85%)
Sep 29, 2023
0.7700
0.8100
0.7500
0.7800
207,862
-0.01(-0.71%)
Sep 28, 2023
0.8000
0.8099
0.7652
0.7856
185,039
-0.01(-1.80%)
Sep 27, 2023
0.7300
0.8200
0.7348
0.8000
459,110
+0.04(+5.26%)
Sep 26, 2023
0.7547
0.7825
0.7175
0.7600
389,495
+0.00(+0.00%)
Sep 25, 2023
0.7702
0.7664
0.7400
0.7600
303,232
-0.02(-2.88%)
Sep 22, 2023
0.7700
0.7849
0.7500
0.7825
252,543
+0.01(+1.90%)
Sep 21, 2023
0.7431
0.7679
0.7150
0.7679
270,992
+0.02(+3.07%)
Sep 20, 2023
0.7380
0.7525
0.7225
0.7450
189,079
+0.02(+2.41%)
Sep 19, 2023
0.7386
0.7480
0.6801
0.7275
1,227,631
-0.01(-1.76%)
Sep 18, 2023
0.7844
0.7900
0.7380
0.7405
404,385
-0.07(-8.73%)
Sep 15, 2023
0.7350
0.8200
0.7350
0.8113
782,574
-0.00(-0.33%)
Sep 14, 2023
0.8300
0.8500
0.7771
0.8140
506,390
+0.01(+1.33%)
Sep 13, 2023
0.7700
0.8150
0.7652
0.8033
153,654
+0.04(+4.58%)
Sep 12, 2023
0.7900
0.8346
0.7601
0.7681
484,161
-0.03(-4.00%)
Sep 11, 2023
0.7353
0.8138
0.7350
0.8001
676,438
+0.06(+8.81%)
Sep 08, 2023
0.7590
0.7592
0.7350
0.7353
463,150
-0.03(-3.88%)
Sep 07, 2023
0.7500
0.7660
0.7450
0.7650
550,122
+0.01(+0.66%)
Sep 06, 2023
0.7760
0.7887
0.7550
0.7600
643,228
-0.02(-2.06%)
Sep 05, 2023
0.7800
0.7949
0.7760
0.7760
309,354
-0.01(-1.77%)
Sep 01, 2023
0.7800
0.8100
0.7751
0.7900
190,926
+0.01(+1.26%)
Aug 31, 2023
0.8110
0.8300
0.7802
0.7802
164,382
-0.04(-4.85%)
Aug 30, 2023
0.8000
0.8300
0.7850
0.8200
287,578
+0.02(+2.50%)
Aug 29, 2023
0.7800
0.8199
0.7799
0.8000
172,222
+0.02(+2.56%)
Aug 28, 2023
0.8000
0.8299
0.7800
0.7800
67,104
+0.00(+0.00%)
Aug 25, 2023
0.8000
0.8342
0.7750
0.7800
705,765
-0.02(-2.50%)
Aug 24, 2023
0.8100
0.8460
0.7950
0.8000
534,808
-0.02(-2.00%)
Aug 23, 2023
0.7900
0.8400
0.7900
0.8163
645,189
+0.03(+3.79%)
Aug 22, 2023
0.8000
0.8100
0.7850
0.7865
233,105
-0.01(-1.69%)
Aug 21, 2023
0.7990
0.8200
0.7720
0.8000
320,504
+0.02(+2.08%)
Aug 18, 2023
0.8000
0.8358
0.7837
0.7837
172,499
-0.04(-4.94%)
Aug 17, 2023
0.7870
0.8349
0.7701
0.8244
450,004
+0.05(+6.13%)
Aug 16, 2023
0.7700
0.7897
0.7700
0.7768
346,644
-0.00(-0.41%)
Aug 15, 2023
0.7750
0.7986
0.7750
0.7800
335,268
-0.00(-0.59%)
Aug 14, 2023
0.8100
0.8187
0.7725
0.7846
692,330
-0.03(-3.14%)
Aug 11, 2023
0.8400
0.8497
0.8050
0.8100
544,113
-0.00(-0.61%)
Aug 10, 2023
0.8600
0.8649
0.7900
0.8150
1,084,323
-0.04(-4.12%)
Aug 09, 2023
0.8600
0.8899
0.8400
0.8500
498,311
-0.01(-1.16%)
Aug 08, 2023
0.8600
0.8743
0.8450
0.8600
413,486
+0.00(+0.00%)
Aug 07, 2023
0.8800
0.9090
0.8500
0.8600
958,758
-0.02(-2.27%)
Aug 04, 2023
0.8900
0.9200
0.8800
0.8800
329,160
+0.00(+0.00%)
Aug 03, 2023
0.9100
0.9108
0.8800
0.8800
238,418
-0.00(-0.11%)
Aug 02, 2023
0.9000
0.9200
0.8800
0.8810
381,326
-0.03(-3.06%)
Aug 01, 2023
0.9056
0.9500
0.9056
0.9088
490,396
-0.03(-3.53%)
Jul 31, 2023
0.9100
1.000
0.9051
0.9421
560,797
+0.05(+5.85%)
Jul 28, 2023
0.8732
0.9090
0.8675
0.8900
232,541
+0.02(+2.30%)
Jul 27, 2023
0.9298
0.9300
0.8700
0.8700
1,051,503
-0.06(-6.45%)
Jul 26, 2023
0.8907
0.9305
0.8800
0.9300
270,690
+0.05(+5.68%)
Jul 25, 2023
0.9200
0.9386
0.8750
0.8800
1,019,713
-0.06(-6.04%)
Jul 24, 2023
0.9500
0.9600
0.9250
0.9366
383,008
-0.00(-0.48%)
Jul 21, 2023
0.9500
0.9536
0.9100
0.9411
246,987
+0.01(+0.65%)
Jul 20, 2023
1.050
1.050
0.9189
0.9350
1,072,952
-0.10(-10.10%)
Jul 19, 2023
0.9500
1.090
0.9301
1.040
1,188,285
+0.09(+9.00%)
Jul 18, 2023
0.9010
0.9542
0.8950
0.9541
899,071
+0.05(+5.91%)
Jul 17, 2023
0.9000
0.9363
0.8900
0.9009
1,204,277
-0.00(-0.01%)
Jul 14, 2023
0.9303
0.9355
0.9000
0.9010
722,511
-0.03(-3.12%)
Jul 13, 2023
0.9300
0.9616
0.9250
0.9300
345,511
-0.00(-0.06%)
Jul 12, 2023
0.9500
0.9599
0.9248
0.9306
488,487
-0.00(-0.36%)
Jul 11, 2023
0.9300
0.9499
0.9150
0.9340
493,411
+0.01(+0.61%)
Jul 10, 2023
0.9100
0.9399
0.9000
0.9283
1,097,683
+0.03(+3.14%)
Jul 07, 2023
0.9300
0.9386
0.9000
0.9000
1,015,078
-0.03(-3.06%)
Jul 06, 2023
0.9400
0.9619
0.9205
0.9284
533,839
-0.01(-0.90%)
Jul 05, 2023
0.9330
0.9800
0.9299
0.9368
671,271
+0.00(+0.45%)
Jul 03, 2023
0.9250
0.9468
0.9201
0.9326
295,363
+0.01(+0.82%)
Jun 30, 2023
0.9448
0.9596
0.9057
0.9250
2,810,018
-0.01(-1.18%)
Jun 29, 2023
0.9000
0.9600
0.9000
0.9360
676,326
+0.02(+2.65%)
Jun 28, 2023
0.9028
0.9700
0.8900
0.9118
1,127,955
+0.01(+1.00%)
Jun 27, 2023
0.9180
0.9264
0.8815
0.9028
1,260,131
-0.02(-1.71%)
Jun 26, 2023
0.9350
0.9499
0.9050
0.9185
1,126,982
-0.03(-3.32%)
Jun 23, 2023
0.9800
0.9869
0.9350
0.9500
1,036,449
-0.04(-4.04%)
Jun 22, 2023
0.9948
1.000
0.9562
0.9900
1,046,942
-0.02(-1.98%)
Jun 21, 2023
1.020
1.028
0.9100
1.010
2,415,217
-0.03(-2.88%)
Jun 20, 2023
1.010
1.065
0.9905
1.040
1,095,760
+0.02(+1.96%)
Jun 16, 2023
1.020
1.030
0.9700
1.020
1,327,420
+0.01(+0.99%)
Jun 15, 2023
1.010
1.060
1.010
1.010
816,007
-0.03(-2.88%)
Jun 14, 2023
1.000
1.060
1.000
1.040
817,336
+0.03(+2.97%)
Jun 13, 2023
1.040
1.060
1.000
1.010
1,131,331
-0.03(-2.88%)
Jun 12, 2023
0.9800
1.050
0.9660
1.040
1,146,087
+0.05(+5.33%)
Jun 09, 2023
1.020
1.040
0.9634
0.9874
1,024,715
-0.02(-2.24%)
Jun 08, 2023
1.040
1.060
0.9800
1.010
1,328,119
-0.03(-2.88%)
Jun 07, 2023
1.080
1.080
1.010
1.040
1,330,013
-0.04(-3.70%)
Jun 06, 2023
1.050
1.120
0.9821
1.080
2,360,168
+0.04(+3.85%)
Jun 05, 2023
1.100
1.140
1.010
1.040
1,725,842
-0.04(-3.70%)
Jun 02, 2023
1.120
1.140
1.080
1.080
1,121,277
-0.01(-0.92%)
Jun 01, 2023
1.040
1.120
1.020
1.090
843,832
+0.07(+6.86%)
May 31, 2023
1.090
1.095
1.000
1.020
3,323,339
-0.06(-5.56%)
May 30, 2023
1.110
1.110
1.060
1.080
775,698
-0.03(-2.70%)
May 26, 2023
1.210
1.210
1.050
1.110
1,473,727
-0.06(-5.13%)
May 25, 2023
1.210
1.230
1.110
1.170
1,012,019
-0.03(-2.50%)
May 24, 2023
1.230
1.240
1.150
1.200
1,044,818
-0.02(-1.64%)
May 23, 2023
1.280
1.315
1.200
1.220
658,074
-0.06(-4.69%)
May 22, 2023
1.320
1.330
1.270
1.280
447,339
-0.03(-2.29%)
May 19, 2023
1.320
1.340
1.300
1.310
338,993
+0.00(+0.00%)
May 18, 2023
1.330
1.380
1.280
1.310
496,061
-0.03(-2.24%)
May 17, 2023
1.320
1.380
1.270
1.340
582,993
+0.03(+2.29%)
May 16, 2023
1.360
1.370
1.310
1.310
475,297
-0.08(-5.76%)
May 15, 2023
1.370
1.430
1.360
1.390
544,316
+0.02(+1.46%)
May 12, 2023
1.420
1.420
1.350
1.370
418,356
+0.01(+0.74%)
May 11, 2023
1.410
1.410
1.350
1.360
266,265
-0.04(-2.86%)
May 10, 2023
1.400
1.440
1.370
1.400
257,601
+0.00(+0.00%)
May 09, 2023
1.400
1.420
1.360
1.400
140,938
+0.00(+0.00%)
May 08, 2023
1.420
1.450
1.370
1.400
1,165,232
+0.00(+0.00%)
May 05, 2023
1.400
1.420
1.370
1.400
459,221
+0.01(+0.72%)
May 04, 2023
1.420
1.420
1.360
1.390
230,992
-0.01(-0.71%)
May 03, 2023
1.360
1.460
1.352
1.400
1,988,331
+0.03(+2.19%)
May 02, 2023
1.400
1.430
1.360
1.370
350,562
-0.06(-4.20%)
May 01, 2023
1.400
1.465
1.400
1.430
652,695
+0.01(+0.70%)
Apr 28, 2023
1.390
1.430
1.330
1.420
457,132
+0.06(+4.41%)
Apr 27, 2023
1.360
1.410
1.360
1.360
1,218,384
+0.00(+0.00%)
Apr 26, 2023
1.320
1.390
1.320
1.360
377,274
+0.04(+3.03%)
Apr 25, 2023
1.360
1.380
1.290
1.320
655,747
-0.06(-4.35%)
Apr 24, 2023
1.350
1.440
1.330
1.380
818,153
+0.03(+2.22%)
Apr 21, 2023
1.440
1.460
1.260
1.350
1,061,354
-0.06(-4.26%)
Apr 20, 2023
1.500
1.500
1.410
1.410
852,583
-0.10(-6.62%)
Apr 19, 2023
1.350
1.515
1.310
1.510
1,789,924
+0.16(+11.85%)
Apr 18, 2023
1.400
1.400
1.315
1.350
1,306,342
-0.04(-2.88%)
Apr 17, 2023
1.360
1.465
1.360
1.390
652,967
+0.03(+2.21%)
Apr 14, 2023
1.270
1.400
1.270
1.360
1,090,908
+0.09(+7.09%)
Apr 13, 2023
1.200
1.305
1.180
1.270
1,255,942
+0.08(+6.72%)
Apr 12, 2023
1.220
1.220
1.170
1.190
658,025
-0.02(-1.65%)
Apr 11, 2023
1.110
1.240
1.105
1.210
1,053,083
+0.08(+7.08%)
Apr 10, 2023
1.100
1.140
1.080
1.130
693,282
+0.05(+4.63%)
Apr 06, 2023
1.030
1.130
1.030
1.080
567,870
+0.03(+2.86%)
Apr 05, 2023
1.030
1.050
1.010
1.050
373,035
+0.02(+1.94%)
Apr 04, 2023
1.090
1.100
1.020
1.030
503,483
-0.03(-2.83%)
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.