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
Chromadex Corp CS
(NQ:
CDXC
)
3.630
-0.070 (-1.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
3.610
3.770
3.170
3.480
489,656
-0.19(-5.18%)
Mar 27, 2024
3.870
3.950
3.550
3.670
434,070
-0.17(-4.43%)
Mar 26, 2024
3.810
4.040
3.420
3.840
628,555
+0.05(+1.32%)
Mar 25, 2024
3.610
4.060
3.570
3.790
892,781
+0.23(+6.46%)
Mar 22, 2024
3.230
3.590
3.040
3.560
620,436
+0.36(+11.25%)
Mar 21, 2024
2.990
3.240
2.950
3.200
519,358
+0.14(+4.58%)
Mar 20, 2024
2.650
3.070
2.350
3.060
1,233,341
+0.35(+12.92%)
Mar 19, 2024
3.170
3.200
2.600
2.710
1,029,010
-0.28(-9.36%)
Mar 18, 2024
2.450
3.580
2.450
2.990
2,288,945
+0.59(+24.58%)
Mar 15, 2024
2.070
2.400
2.020
2.400
587,795
+0.35(+17.07%)
Mar 14, 2024
2.130
2.140
1.980
2.050
244,768
-0.05(-2.38%)
Mar 13, 2024
1.980
2.180
1.980
2.100
512,862
+0.15(+7.69%)
Mar 12, 2024
1.770
1.980
1.770
1.950
296,356
+0.20(+11.43%)
Mar 11, 2024
1.740
1.800
1.715
1.750
277,843
+0.03(+1.74%)
Mar 08, 2024
1.620
1.720
1.610
1.720
155,465
+0.12(+7.50%)
Mar 07, 2024
1.750
1.750
1.570
1.600
231,131
-0.14(-8.05%)
Mar 06, 2024
1.730
1.750
1.675
1.740
170,102
+0.01(+0.58%)
Mar 05, 2024
1.680
1.770
1.651
1.730
237,511
+0.07(+4.22%)
Mar 04, 2024
1.660
1.750
1.600
1.660
101,904
+0.05(+3.11%)
Mar 01, 2024
1.690
1.690
1.610
1.610
37,452
-0.06(-3.59%)
Feb 29, 2024
1.710
1.740
1.650
1.670
77,484
-0.05(-2.91%)
Feb 28, 2024
1.740
1.744
1.670
1.720
86,489
-0.01(-0.58%)
Feb 27, 2024
1.670
1.780
1.670
1.730
216,524
+0.08(+4.85%)
Feb 26, 2024
1.510
1.660
1.510
1.650
122,262
+0.13(+8.55%)
Feb 23, 2024
1.540
1.540
1.480
1.520
107,703
+0.00(+0.00%)
Feb 22, 2024
1.520
1.575
1.480
1.520
109,670
+0.00(+0.00%)
Feb 21, 2024
1.560
1.600
1.520
1.520
42,379
-0.07(-4.40%)
Feb 20, 2024
1.610
1.620
1.561
1.590
37,106
-0.03(-1.85%)
Feb 16, 2024
1.590
1.640
1.590
1.620
62,966
+0.00(+0.00%)
Feb 15, 2024
1.640
1.640
1.610
1.620
73,311
-0.01(-0.61%)
Feb 14, 2024
1.600
1.640
1.600
1.630
48,052
+0.03(+1.87%)
Feb 13, 2024
1.500
1.640
1.500
1.600
125,869
+0.04(+2.56%)
Feb 12, 2024
1.460
1.600
1.460
1.560
141,344
+0.03(+1.96%)
Feb 09, 2024
1.550
1.550
1.515
1.530
20,114
+0.01(+0.66%)
Feb 08, 2024
1.530
1.550
1.460
1.520
36,310
-0.02(-1.30%)
Feb 07, 2024
1.560
1.560
1.520
1.540
18,118
+0.02(+1.32%)
Feb 06, 2024
1.540
1.570
1.500
1.520
73,545
-0.03(-1.94%)
Feb 05, 2024
1.490
1.570
1.490
1.550
53,557
+0.03(+1.97%)
Feb 02, 2024
1.500
1.550
1.500
1.520
65,006
+0.01(+0.66%)
Feb 01, 2024
1.460
1.510
1.460
1.510
36,688
+0.05(+3.42%)
Jan 31, 2024
1.490
1.490
1.460
1.460
38,148
-0.06(-3.95%)
Jan 30, 2024
1.550
1.550
1.480
1.520
27,284
-0.03(-1.94%)
Jan 29, 2024
1.500
1.550
1.490
1.550
63,842
+0.02(+1.31%)
Jan 26, 2024
1.490
1.549
1.488
1.530
98,457
+0.06(+4.08%)
Jan 25, 2024
1.460
1.490
1.450
1.470
30,581
+0.01(+0.68%)
Jan 24, 2024
1.380
1.470
1.362
1.460
45,326
+0.10(+7.35%)
Jan 23, 2024
1.360
1.400
1.360
1.360
27,669
-0.01(-0.73%)
Jan 22, 2024
1.400
1.400
1.360
1.370
142,463
-0.03(-2.14%)
Jan 19, 2024
1.440
1.440
1.380
1.400
47,891
-0.03(-2.10%)
Jan 18, 2024
1.450
1.450
1.402
1.430
21,535
+0.00(+0.00%)
Jan 17, 2024
1.410
1.440
1.398
1.430
36,630
+0.01(+0.70%)
Jan 16, 2024
1.430
1.470
1.407
1.420
32,496
-0.03(-2.07%)
Jan 12, 2024
1.470
1.500
1.450
1.450
14,309
-0.03(-1.69%)
Jan 11, 2024
1.500
1.500
1.460
1.475
40,619
-0.02(-1.67%)
Jan 10, 2024
1.480
1.500
1.470
1.500
33,619
+0.02(+1.35%)
Jan 09, 2024
1.420
1.490
1.420
1.480
17,063
+0.04(+2.78%)
Jan 08, 2024
1.480
1.490
1.420
1.440
105,741
-0.02(-1.37%)
Jan 05, 2024
1.500
1.500
1.460
1.460
71,169
-0.02(-1.35%)
Jan 04, 2024
1.480
1.500
1.461
1.480
14,168
-0.01(-0.67%)
Jan 03, 2024
1.390
1.500
1.380
1.490
61,772
+0.06(+4.20%)
Jan 02, 2024
1.420
1.430
1.390
1.430
86,635
+0.00(+0.00%)
Dec 29, 2023
1.480
1.480
1.421
1.430
70,965
-0.05(-3.38%)
Dec 28, 2023
1.450
1.500
1.410
1.480
76,784
+0.03(+2.07%)
Dec 27, 2023
1.450
1.470
1.444
1.450
111,310
-0.01(-0.68%)
Dec 26, 2023
1.430
1.460
1.415
1.460
55,480
+0.01(+0.69%)
Dec 22, 2023
1.450
1.450
1.410
1.450
79,245
+0.00(+0.00%)
Dec 21, 2023
1.450
1.450
1.413
1.450
26,124
+0.02(+1.40%)
Dec 20, 2023
1.400
1.430
1.400
1.430
98,152
+0.03(+2.14%)
Dec 19, 2023
1.370
1.420
1.360
1.400
112,496
+0.02(+1.45%)
Dec 18, 2023
1.370
1.400
1.341
1.380
88,954
+0.00(+0.00%)
Dec 15, 2023
1.350
1.398
1.340
1.380
152,743
+0.02(+1.47%)
Dec 14, 2023
1.370
1.370
1.321
1.360
149,057
+0.02(+1.49%)
Dec 13, 2023
1.370
1.371
1.320
1.340
131,351
+0.00(+0.00%)
Dec 12, 2023
1.340
1.350
1.330
1.340
64,340
-0.01(-0.74%)
Dec 11, 2023
1.390
1.390
1.340
1.350
52,381
+0.01(+0.75%)
Dec 08, 2023
1.400
1.410
1.330
1.340
85,643
-0.05(-3.60%)
Dec 07, 2023
1.410
1.420
1.390
1.390
44,943
-0.01(-0.71%)
Dec 06, 2023
1.420
1.435
1.390
1.400
41,890
-0.03(-2.10%)
Dec 05, 2023
1.400
1.460
1.380
1.430
130,836
+0.03(+2.14%)
Dec 04, 2023
1.430
1.430
1.370
1.400
66,827
-0.01(-0.71%)
Dec 01, 2023
1.380
1.450
1.361
1.410
110,984
+0.02(+1.44%)
Nov 30, 2023
1.390
1.420
1.350
1.390
100,369
+0.06(+4.51%)
Nov 29, 2023
1.440
1.440
1.320
1.330
144,902
-0.10(-6.99%)
Nov 28, 2023
1.430
1.462
1.350
1.430
110,160
-0.01(-0.69%)
Nov 27, 2023
1.530
1.540
1.440
1.440
54,598
-0.09(-5.88%)
Nov 24, 2023
1.420
1.540
1.420
1.530
24,526
+0.08(+5.52%)
Nov 22, 2023
1.470
1.482
1.420
1.450
61,801
+0.01(+0.69%)
Nov 21, 2023
1.460
1.461
1.420
1.440
38,750
-0.01(-0.69%)
Nov 20, 2023
1.430
1.460
1.400
1.450
24,626
+0.02(+1.40%)
Nov 17, 2023
1.440
1.470
1.400
1.430
27,615
-0.03(-2.05%)
Nov 16, 2023
1.570
1.570
1.410
1.460
37,682
-0.04(-2.67%)
Nov 15, 2023
1.390
1.540
1.390
1.500
123,684
+0.13(+9.49%)
Nov 14, 2023
1.420
1.420
1.350
1.370
32,830
+0.01(+0.74%)
Nov 13, 2023
1.370
1.370
1.340
1.360
66,539
-0.01(-0.73%)
Nov 10, 2023
1.450
1.450
1.370
1.370
65,631
-0.05(-3.52%)
Nov 09, 2023
1.600
1.600
1.390
1.420
150,377
-0.18(-11.25%)
Nov 08, 2023
1.560
1.640
1.540
1.600
215,665
+0.07(+4.58%)
Nov 07, 2023
1.540
1.540
1.510
1.530
99,721
+0.02(+1.32%)
Nov 06, 2023
1.480
1.548
1.480
1.510
40,041
+0.03(+2.03%)
Nov 03, 2023
1.410
1.550
1.395
1.480
84,782
+0.07(+4.96%)
Nov 02, 2023
1.330
1.410
1.330
1.410
25,354
+0.08(+6.02%)
Nov 01, 2023
1.320
1.330
1.280
1.330
45,249
+0.01(+0.76%)
Oct 31, 2023
1.310
1.320
1.290
1.320
31,363
+0.00(+0.00%)
Oct 30, 2023
1.320
1.320
1.300
1.320
31,237
+0.00(+0.00%)
Oct 27, 2023
1.340
1.340
1.300
1.320
29,567
+0.00(+0.00%)
Oct 26, 2023
1.300
1.320
1.300
1.320
18,337
+0.04(+3.13%)
Oct 25, 2023
1.280
1.320
1.280
1.280
27,765
-0.03(-2.29%)
Oct 24, 2023
1.270
1.320
1.270
1.310
47,270
+0.02(+1.55%)
Oct 23, 2023
1.290
1.290
1.250
1.290
57,601
+0.00(+0.00%)
Oct 20, 2023
1.270
1.300
1.270
1.290
72,151
+0.00(+0.00%)
Oct 19, 2023
1.290
1.300
1.280
1.290
61,933
-0.00(-0.39%)
Oct 18, 2023
1.310
1.310
1.290
1.295
18,836
-0.01(-0.38%)
Oct 17, 2023
1.300
1.340
1.300
1.300
79,478
+0.00(+0.00%)
Oct 16, 2023
1.360
1.340
1.300
1.300
62,597
-0.01(-0.76%)
Oct 13, 2023
1.330
1.350
1.300
1.310
33,868
-0.01(-0.76%)
Oct 12, 2023
1.360
1.367
1.300
1.320
88,277
-0.03(-2.22%)
Oct 11, 2023
1.380
1.400
1.350
1.350
95,053
-0.03(-2.17%)
Oct 10, 2023
1.400
1.400
1.350
1.380
68,465
+0.00(+0.00%)
Oct 09, 2023
1.450
1.450
1.350
1.380
65,414
-0.06(-4.17%)
Oct 06, 2023
1.400
1.440
1.400
1.440
70,566
+0.06(+4.35%)
Oct 05, 2023
1.380
1.450
1.380
1.380
80,975
+0.00(+0.00%)
Oct 04, 2023
1.450
1.470
1.370
1.380
70,242
-0.06(-4.17%)
Oct 03, 2023
1.460
1.470
1.410
1.440
107,869
-0.02(-1.37%)
Oct 02, 2023
1.440
1.480
1.420
1.460
78,880
+0.00(+0.00%)
Sep 29, 2023
1.400
1.480
1.390
1.460
210,570
+0.05(+3.55%)
Sep 28, 2023
1.450
1.460
1.380
1.410
95,487
-0.04(-2.76%)
Sep 27, 2023
1.430
1.460
1.400
1.450
125,616
+0.02(+1.40%)
Sep 26, 2023
1.360
1.430
1.330
1.430
250,117
+0.07(+5.15%)
Sep 25, 2023
1.390
1.390
1.360
1.360
52,918
-0.01(-0.73%)
Sep 22, 2023
1.380
1.400
1.370
1.370
48,221
-0.02(-1.44%)
Sep 21, 2023
1.400
1.400
1.370
1.390
51,102
+0.01(+0.72%)
Sep 20, 2023
1.400
1.420
1.380
1.380
29,951
-0.04(-2.82%)
Sep 19, 2023
1.380
1.450
1.380
1.420
41,706
+0.02(+1.43%)
Sep 18, 2023
1.460
1.520
1.400
1.400
92,679
-0.07(-4.76%)
Sep 15, 2023
1.470
1.510
1.460
1.470
165,617
+0.00(+0.00%)
Sep 14, 2023
1.430
1.490
1.420
1.470
95,586
+0.07(+5.00%)
Sep 13, 2023
1.450
1.450
1.400
1.400
189,582
-0.04(-2.78%)
Sep 12, 2023
1.500
1.520
1.440
1.440
265,488
-0.08(-5.57%)
Sep 11, 2023
1.540
1.540
1.491
1.525
81,758
-0.02(-0.97%)
Sep 08, 2023
1.540
1.540
1.500
1.540
59,464
+0.01(+0.65%)
Sep 07, 2023
1.532
1.555
1.510
1.530
90,331
-0.02(-1.29%)
Sep 06, 2023
1.480
1.560
1.480
1.550
74,803
+0.04(+2.65%)
Sep 05, 2023
1.560
1.560
1.490
1.510
89,056
-0.05(-3.21%)
Sep 01, 2023
1.600
1.600
1.560
1.560
52,117
-0.03(-1.89%)
Aug 31, 2023
1.600
1.600
1.570
1.590
39,932
+0.01(+0.63%)
Aug 30, 2023
1.540
1.600
1.540
1.580
64,195
+0.01(+0.64%)
Aug 29, 2023
1.530
1.570
1.510
1.570
37,912
+0.03(+1.95%)
Aug 28, 2023
1.510
1.540
1.510
1.540
63,722
+0.04(+2.67%)
Aug 25, 2023
1.480
1.520
1.470
1.500
84,039
+0.03(+2.04%)
Aug 24, 2023
1.460
1.520
1.450
1.470
111,178
+0.01(+0.68%)
Aug 23, 2023
1.570
1.590
1.450
1.460
960,461
-0.11(-7.01%)
Aug 22, 2023
1.560
1.580
1.538
1.570
41,872
+0.02(+1.29%)
Aug 21, 2023
1.530
1.590
1.516
1.550
50,353
+0.02(+1.31%)
Aug 18, 2023
1.480
1.580
1.455
1.530
119,226
+0.05(+3.38%)
Aug 17, 2023
1.540
1.540
1.470
1.480
198,300
-0.07(-4.52%)
Aug 16, 2023
1.590
1.590
1.540
1.550
28,890
-0.04(-2.52%)
Aug 15, 2023
1.580
1.600
1.580
1.590
35,662
+0.00(+0.00%)
Aug 14, 2023
1.590
1.600
1.570
1.590
49,819
+0.00(+0.00%)
Aug 11, 2023
1.610
1.610
1.560
1.590
80,366
-0.02(-1.24%)
Aug 10, 2023
1.650
1.650
1.575
1.610
70,492
-0.04(-2.42%)
Aug 09, 2023
1.640
1.700
1.620
1.650
47,041
-0.01(-0.60%)
Aug 08, 2023
1.630
1.688
1.580
1.660
27,981
+0.04(+2.47%)
Aug 07, 2023
1.640
1.640
1.550
1.620
98,434
-0.02(-1.22%)
Aug 04, 2023
1.660
1.680
1.640
1.640
36,961
-0.01(-0.61%)
Aug 03, 2023
1.670
1.690
1.650
1.650
32,243
-0.04(-2.37%)
Aug 02, 2023
1.700
1.710
1.670
1.690
47,059
-0.02(-1.17%)
Aug 01, 2023
1.680
1.730
1.660
1.710
77,544
-0.01(-0.58%)
Jul 31, 2023
1.680
1.750
1.681
1.720
64,861
+0.05(+2.99%)
Jul 28, 2023
1.700
1.715
1.640
1.670
90,974
-0.04(-2.34%)
Jul 27, 2023
1.640
1.710
1.620
1.710
98,583
+0.10(+6.21%)
Jul 26, 2023
1.620
1.640
1.610
1.610
53,149
-0.05(-3.01%)
Jul 25, 2023
1.640
1.700
1.640
1.660
81,155
+0.02(+1.22%)
Jul 24, 2023
1.600
1.640
1.560
1.640
100,313
+0.04(+2.50%)
Jul 21, 2023
1.680
1.680
1.560
1.600
105,382
-0.08(-4.76%)
Jul 20, 2023
1.770
1.770
1.670
1.680
59,443
-0.09(-5.08%)
Jul 19, 2023
1.730
1.780
1.710
1.770
184,296
+0.07(+4.12%)
Jul 18, 2023
1.650
1.720
1.650
1.700
82,904
+0.06(+3.66%)
Jul 17, 2023
1.620
1.670
1.620
1.640
49,153
+0.02(+1.23%)
Jul 14, 2023
1.690
1.690
1.600
1.620
41,431
-0.04(-2.41%)
Jul 13, 2023
1.670
1.700
1.630
1.660
45,138
+0.00(+0.00%)
Jul 12, 2023
1.690
1.710
1.645
1.660
37,359
-0.01(-0.60%)
Jul 11, 2023
1.640
1.720
1.640
1.670
61,984
+0.03(+1.83%)
Jul 10, 2023
1.600
1.660
1.590
1.640
59,625
+0.06(+3.80%)
Jul 07, 2023
1.540
1.600
1.540
1.580
37,640
+0.02(+1.28%)
Jul 06, 2023
1.590
1.590
1.560
1.560
58,631
-0.04(-2.50%)
Jul 05, 2023
1.550
1.630
1.540
1.600
63,848
+0.05(+3.23%)
Jul 03, 2023
1.550
1.560
1.534
1.550
23,042
-0.02(-1.27%)
Jun 30, 2023
1.570
1.610
1.560
1.570
36,192
+0.00(+0.00%)
Jun 29, 2023
1.590
1.590
1.560
1.570
32,605
+0.00(+0.00%)
Jun 28, 2023
1.580
1.590
1.570
1.570
24,497
-0.03(-1.88%)
Jun 27, 2023
1.570
1.600
1.550
1.600
35,020
+0.02(+1.27%)
Jun 26, 2023
1.640
1.640
1.560
1.580
37,878
-0.06(-3.66%)
Jun 23, 2023
1.580
1.660
1.580
1.640
87,784
+0.03(+1.86%)
Jun 22, 2023
1.600
1.620
1.585
1.610
67,333
+0.01(+0.63%)
Jun 21, 2023
1.660
1.680
1.595
1.600
140,000
-0.06(-3.61%)
Jun 20, 2023
1.660
1.670
1.600
1.660
158,810
-0.02(-1.19%)
Jun 16, 2023
1.650
1.690
1.610
1.680
69,513
+0.01(+0.60%)
Jun 15, 2023
1.720
1.770
1.650
1.670
132,317
+0.31(+22.79%)
May 08, 2023
1.350
1.370
1.350
1.360
62,967
+0.00(+0.00%)
May 05, 2023
1.360
1.370
1.330
1.360
70,293
+0.01(+0.74%)
May 04, 2023
1.360
1.380
1.340
1.350
81,391
-0.01(-0.74%)
May 03, 2023
1.370
1.390
1.360
1.360
44,271
-0.02(-1.45%)
May 02, 2023
1.350
1.380
1.340
1.380
87,637
+0.04(+2.99%)
May 01, 2023
1.320
1.360
1.315
1.340
78,051
+0.02(+1.52%)
Apr 28, 2023
1.310
1.340
1.300
1.320
66,897
+0.01(+0.76%)
Apr 27, 2023
1.340
1.349
1.300
1.310
88,490
-0.01(-0.76%)
Apr 26, 2023
1.320
1.330
1.300
1.320
99,560
-0.02(-1.49%)
Apr 25, 2023
1.360
1.370
1.320
1.340
73,699
-0.03(-2.19%)
Apr 24, 2023
1.400
1.410
1.370
1.370
83,984
-0.03(-2.14%)
Apr 21, 2023
1.410
1.420
1.390
1.400
144,616
-0.02(-1.41%)
Apr 20, 2023
1.420
1.430
1.400
1.420
150,790
-0.02(-1.39%)
Apr 19, 2023
1.420
1.440
1.410
1.440
43,225
+0.02(+1.41%)
Apr 18, 2023
1.420
1.443
1.420
1.420
61,523
-0.02(-1.39%)
Apr 17, 2023
1.460
1.470
1.420
1.440
77,660
+0.01(+0.70%)
Apr 14, 2023
1.480
1.509
1.410
1.430
156,678
-0.04(-2.72%)
Apr 13, 2023
1.420
1.500
1.420
1.470
176,883
+0.06(+4.26%)
Apr 12, 2023
1.451
1.459
1.400
1.410
60,594
-0.02(-1.40%)
Apr 11, 2023
1.430
1.465
1.420
1.430
103,660
+0.01(+1.06%)
Apr 10, 2023
1.430
1.450
1.400
1.415
74,980
-0.03(-2.41%)
Apr 06, 2023
1.460
1.480
1.430
1.450
90,822
-0.03(-2.03%)
Apr 05, 2023
1.460
1.500
1.450
1.480
83,510
+0.03(+2.07%)
Apr 04, 2023
1.500
1.500
1.430
1.450
142,369
-0.06(-3.97%)
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.