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
Adverum Biotechnologies Inc
(NQ:
ADVM
)
8.040
-0.210 (-2.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 31, 2023
0.7198
0.7570
0.7150
0.7174
110,591
-0.00(-0.36%)
Mar 30, 2023
0.7506
0.7900
0.7110
0.7200
124,291
-0.03(-4.06%)
Mar 29, 2023
0.7900
0.8200
0.7254
0.7505
153,899
-0.05(-6.19%)
Mar 28, 2023
0.7848
0.8122
0.7810
0.8000
194,654
-0.01(-1.12%)
Mar 27, 2023
0.7577
0.8132
0.7577
0.8091
318,468
+0.05(+6.78%)
Mar 24, 2023
0.7460
0.7649
0.7300
0.7577
4,670,812
+0.01(+1.31%)
Mar 23, 2023
0.7861
0.7900
0.7251
0.7479
453,407
-0.03(-4.12%)
Mar 22, 2023
0.7800
0.7813
0.7343
0.7800
116,658
-0.00(-0.28%)
Mar 21, 2023
0.7755
0.8082
0.7600
0.7822
190,574
-0.00(-0.52%)
Mar 20, 2023
0.7710
0.8118
0.7700
0.7863
137,974
+0.04(+4.70%)
Mar 17, 2023
0.8500
0.8600
0.7510
0.7510
812,112
-0.10(-11.44%)
Mar 16, 2023
0.8300
0.8490
0.7888
0.8480
508,736
+0.03(+3.57%)
Mar 15, 2023
0.7700
0.8199
0.7315
0.8188
790,297
+0.03(+3.65%)
Mar 14, 2023
0.7800
0.8288
0.7546
0.7900
218,593
-0.01(-1.27%)
Mar 13, 2023
0.7837
0.8002
0.7310
0.8002
248,450
+0.01(+1.29%)
Mar 10, 2023
0.7845
0.8000
0.7645
0.7900
852,463
-0.02(-2.47%)
Mar 09, 2023
0.8336
0.8336
0.7902
0.8100
700,990
-0.02(-2.16%)
Mar 08, 2023
0.7900
0.8390
0.7900
0.8279
1,066,681
+0.03(+3.49%)
Mar 07, 2023
0.7800
0.8063
0.7437
0.8000
608,283
+0.03(+4.43%)
Mar 06, 2023
0.7763
0.7763
0.7446
0.7661
232,818
+0.01(+0.80%)
Mar 03, 2023
0.7700
0.7700
0.7351
0.7600
227,139
+0.02(+2.29%)
Mar 02, 2023
0.7500
0.7500
0.7250
0.7430
357,306
-0.01(-0.93%)
Mar 01, 2023
0.7100
0.7550
0.7100
0.7500
344,635
+0.03(+4.17%)
Feb 28, 2023
0.7000
0.7285
0.7000
0.7200
327,972
+0.02(+2.86%)
Feb 27, 2023
0.7000
0.7095
0.6901
0.7000
182,574
+0.00(+0.00%)
Feb 24, 2023
0.7000
0.7085
0.6700
0.7000
373,762
+0.00(+0.00%)
Feb 23, 2023
0.6400
0.7015
0.6350
0.7000
549,707
+0.04(+6.50%)
Feb 22, 2023
0.6700
0.6898
0.6270
0.6573
328,617
+0.01(+1.51%)
Feb 21, 2023
0.6300
0.6487
0.6250
0.6475
317,728
+0.03(+4.27%)
Feb 17, 2023
0.6200
0.6600
0.6200
0.6210
136,562
-0.01(-1.74%)
Feb 16, 2023
0.6322
0.6699
0.6300
0.6320
50,930
+0.01(+1.56%)
Feb 15, 2023
0.6160
0.6495
0.6160
0.6223
140,305
-0.00(-0.54%)
Feb 14, 2023
0.6220
0.6411
0.6160
0.6257
251,634
+0.00(+0.48%)
Feb 13, 2023
0.6400
0.6411
0.6220
0.6227
86,475
-0.01(-0.92%)
Feb 10, 2023
0.6600
0.6880
0.6100
0.6285
719,668
-0.03(-4.77%)
Feb 09, 2023
0.6800
0.6880
0.6510
0.6600
452,402
-0.00(-0.12%)
Feb 08, 2023
0.6880
0.6930
0.6601
0.6608
506,727
-0.03(-3.95%)
Feb 07, 2023
0.6909
0.7100
0.6804
0.6880
26,644
-0.00(-0.58%)
Feb 06, 2023
0.6900
0.7200
0.6800
0.6920
205,671
-0.01(-1.14%)
Feb 03, 2023
0.6989
0.7202
0.6950
0.7000
271,224
+0.00(+0.16%)
Feb 02, 2023
0.7000
0.7200
0.6700
0.6989
198,837
+0.03(+4.11%)
Feb 01, 2023
0.6600
0.7000
0.6600
0.6713
88,607
+0.02(+3.10%)
Jan 31, 2023
0.7100
0.7200
0.6500
0.6511
1,440,739
-0.04(-6.11%)
Jan 30, 2023
0.6999
0.7100
0.6750
0.6935
1,686,064
-0.00(-0.12%)
Jan 27, 2023
0.6500
0.7000
0.6500
0.6943
233,060
+0.03(+4.41%)
Jan 26, 2023
0.7049
0.7049
0.6600
0.6650
47,808
-0.03(-4.97%)
Jan 25, 2023
0.6500
0.6998
0.6353
0.6998
406,785
+0.04(+6.08%)
Jan 24, 2023
0.6431
0.6699
0.6350
0.6597
105,173
+0.01(+1.49%)
Jan 23, 2023
0.6800
0.7032
0.6430
0.6500
467,947
-0.03(-4.41%)
Jan 20, 2023
0.6800
0.6955
0.6555
0.6800
61,600
+0.01(+1.66%)
Jan 19, 2023
0.6452
0.6800
0.6322
0.6689
266,362
+0.02(+2.91%)
Jan 18, 2023
0.6563
0.6750
0.6416
0.6500
104,155
-0.01(-1.37%)
Jan 17, 2023
0.6700
0.6800
0.6421
0.6590
465,760
-0.02(-3.07%)
Jan 13, 2023
0.6999
0.6999
0.6707
0.6799
246,654
-0.00(-0.26%)
Jan 12, 2023
0.6612
0.7000
0.6604
0.6817
297,992
+0.03(+4.08%)
Jan 11, 2023
0.6695
0.6900
0.6517
0.6550
253,364
-0.01(-0.76%)
Jan 10, 2023
0.6700
0.6800
0.6560
0.6600
369,531
-0.01(-1.48%)
Jan 09, 2023
0.6500
0.6785
0.6401
0.6699
307,910
+0.03(+4.49%)
Jan 06, 2023
0.6412
0.6700
0.6200
0.6411
184,534
-0.00(-0.02%)
Jan 05, 2023
0.6427
0.6763
0.6300
0.6412
184,881
-0.01(-0.82%)
Jan 04, 2023
0.6400
0.6600
0.6300
0.6465
122,726
+0.01(+1.02%)
Jan 03, 2023
0.6100
0.6400
0.5750
0.6400
269,048
+0.06(+10.44%)
Dec 30, 2022
0.5700
0.6100
0.5499
0.5795
445,744
-0.01(-1.81%)
Dec 29, 2022
0.5700
0.6000
0.5510
0.5902
264,690
+0.04(+6.94%)
Dec 28, 2022
0.5400
0.5582
0.5355
0.5519
310,768
+0.01(+2.20%)
Dec 27, 2022
0.5560
0.5800
0.5310
0.5400
2,479,530
-0.03(-5.26%)
Dec 23, 2022
0.6100
0.6105
0.5600
0.5700
349,564
-0.04(-6.31%)
Dec 22, 2022
0.5544
0.6300
0.5482
0.6084
436,156
+0.05(+8.14%)
Dec 21, 2022
0.5710
0.5900
0.5429
0.5626
3,370,990
-0.01(-1.80%)
Dec 20, 2022
0.5900
0.6200
0.5615
0.5729
1,509,494
-0.02(-2.91%)
Dec 19, 2022
0.6160
0.6504
0.5900
0.5901
483,212
-0.03(-4.65%)
Dec 16, 2022
0.6200
0.6625
0.6000
0.6189
2,053,253
-0.01(-1.98%)
Dec 15, 2022
0.6301
0.6413
0.6261
0.6314
202,618
+0.00(+0.02%)
Dec 14, 2022
0.6600
0.6870
0.6250
0.6313
82,837
-0.04(-5.76%)
Dec 13, 2022
0.6415
0.6700
0.6281
0.6699
584,556
+0.03(+5.41%)
Dec 12, 2022
0.6200
0.7000
0.6191
0.6355
403,133
+0.02(+2.50%)
Dec 09, 2022
0.6200
0.6383
0.6160
0.6200
265,832
+0.00(+0.00%)
Dec 08, 2022
0.6500
0.6500
0.6150
0.6200
531,260
-0.01(-1.93%)
Dec 07, 2022
0.6700
0.6700
0.6300
0.6322
228,430
-0.01(-1.34%)
Dec 06, 2022
0.6535
0.6700
0.6390
0.6408
181,082
-0.02(-2.89%)
Dec 05, 2022
0.6632
0.6661
0.6422
0.6599
324,219
-0.00(-0.02%)
Dec 02, 2022
0.6900
0.6950
0.6410
0.6600
682,518
-0.02(-2.65%)
Dec 01, 2022
0.6800
0.6881
0.6510
0.6780
226,272
+0.01(+1.21%)
Nov 30, 2022
0.7000
0.7000
0.6500
0.6699
688,468
-0.01(-1.50%)
Nov 29, 2022
0.7000
0.7001
0.6600
0.6801
226,857
+0.00(+0.00%)
Nov 28, 2022
0.7000
0.7200
0.6545
0.6801
242,000
-0.03(-4.29%)
Nov 25, 2022
0.7300
0.7300
0.6850
0.7106
133,238
-0.01(-1.42%)
Nov 23, 2022
0.7500
0.7500
0.7000
0.7208
82,278
+0.03(+3.85%)
Nov 22, 2022
0.7200
0.7324
0.6800
0.6941
5,901,871
+0.00(+0.43%)
Nov 21, 2022
0.7498
0.7498
0.6910
0.6911
143,937
-0.03(-4.82%)
Nov 18, 2022
0.7195
0.7447
0.7130
0.7261
214,021
+0.01(+1.85%)
Nov 17, 2022
0.6400
0.7172
0.6375
0.7129
2,066,627
+0.07(+11.16%)
Nov 16, 2022
0.7001
0.7387
0.6300
0.6413
602,416
-0.06(-8.54%)
Nov 15, 2022
0.7400
0.7552
0.7001
0.7012
477,859
-0.03(-4.61%)
Nov 14, 2022
0.7887
0.8000
0.7188
0.7351
317,902
-0.03(-3.92%)
Nov 11, 2022
0.7500
0.7975
0.7050
0.7651
203,868
+0.03(+4.58%)
Nov 10, 2022
0.7000
0.8056
0.7000
0.7316
292,418
+0.05(+7.57%)
Nov 09, 2022
0.7300
0.7699
0.6800
0.6801
580,548
-0.05(-6.84%)
Nov 08, 2022
0.7700
0.8160
0.7213
0.7300
829,087
-0.05(-5.84%)
Nov 07, 2022
0.8000
0.8199
0.7700
0.7753
309,473
-0.02(-3.09%)
Nov 04, 2022
0.8300
0.9500
0.7300
0.8000
1,570,246
-0.02(-2.22%)
Nov 03, 2022
0.8400
0.8589
0.8120
0.8182
231,770
-0.02(-2.79%)
Nov 02, 2022
0.8800
0.9547
0.8416
0.8417
292,951
-0.03(-3.89%)
Nov 01, 2022
0.8700
0.9210
0.8650
0.8758
227,383
+0.01(+1.25%)
Oct 31, 2022
0.8901
0.9050
0.8650
0.8650
285,547
-0.04(-4.43%)
Oct 28, 2022
0.9300
0.9481
0.8901
0.9051
190,359
-0.01(-1.58%)
Oct 27, 2022
0.9000
0.9370
0.9001
0.9196
73,396
+0.01(+0.98%)
Oct 26, 2022
0.9181
0.9500
0.9000
0.9107
123,129
-0.01(-1.01%)
Oct 25, 2022
0.9000
0.9500
0.8800
0.9200
237,290
+0.02(+2.59%)
Oct 24, 2022
0.9196
0.9700
0.8530
0.8968
418,025
+0.02(+1.91%)
Oct 21, 2022
0.8530
0.8998
0.8520
0.8800
155,299
+0.02(+2.83%)
Oct 20, 2022
0.8550
0.8800
0.8500
0.8558
189,707
+0.00(+0.09%)
Oct 19, 2022
0.9000
0.9314
0.8520
0.8550
545,080
-0.07(-7.33%)
Oct 18, 2022
0.9400
0.9650
0.9100
0.9226
183,524
-0.02(-1.97%)
Oct 17, 2022
0.9201
0.9700
0.9025
0.9411
156,466
+0.01(+1.22%)
Oct 14, 2022
0.9008
0.9300
0.9008
0.9298
79,165
+0.02(+2.19%)
Oct 13, 2022
0.9000
0.9215
0.9000
0.9099
246,313
-0.02(-2.29%)
Oct 12, 2022
0.9200
0.9370
0.9000
0.9312
142,988
+0.02(+2.03%)
Oct 11, 2022
0.9200
0.9631
0.9100
0.9127
167,304
-0.02(-1.86%)
Oct 10, 2022
0.9800
0.9925
0.9300
0.9300
157,980
-0.04(-4.62%)
Oct 07, 2022
1.000
1.020
0.9701
0.9750
183,169
-0.05(-4.41%)
Oct 06, 2022
1.010
1.040
0.9901
1.020
220,470
+0.01(+0.99%)
Oct 05, 2022
1.030
1.070
1.010
1.010
178,214
-0.02(-1.94%)
Oct 04, 2022
1.000
1.060
1.000
1.030
199,099
+0.03(+3.00%)
Oct 03, 2022
1.000
1.060
0.9664
1.000
556,495
+0.05(+5.26%)
Sep 30, 2022
1.030
1.030
0.9464
0.9500
311,429
+0.00(+0.14%)
Sep 29, 2022
0.9700
0.9801
0.9206
0.9487
232,812
-0.02(-2.00%)
Sep 28, 2022
0.8800
1.020
0.8800
0.9681
2,182,203
+0.09(+9.94%)
Sep 27, 2022
0.9300
0.9590
0.8800
0.8806
190,261
-0.04(-4.32%)
Sep 26, 2022
0.9500
0.9978
0.9100
0.9204
383,446
-0.04(-4.62%)
Sep 23, 2022
1.000
1.009
0.9500
0.9650
495,065
-0.05(-4.46%)
Sep 22, 2022
1.040
1.040
1.000
1.010
221,810
-0.04(-3.81%)
Sep 21, 2022
1.030
1.070
1.020
1.050
671,624
+0.03(+2.94%)
Sep 20, 2022
1.060
1.070
1.020
1.020
477,994
-0.03(-3.32%)
Sep 19, 2022
1.080
1.100
1.050
1.055
785,663
-0.06(-4.95%)
Sep 16, 2022
1.090
1.155
1.070
1.110
475,377
+0.01(+0.91%)
Sep 15, 2022
1.090
1.140
1.085
1.100
258,803
+0.01(+0.92%)
Sep 14, 2022
1.060
1.140
1.060
1.090
439,064
+0.03(+2.83%)
Sep 13, 2022
1.050
1.110
1.050
1.060
488,250
+0.01(+0.95%)
Sep 12, 2022
1.150
1.220
1.040
1.050
1,861,121
-0.09(-7.89%)
Sep 09, 2022
1.140
1.210
1.130
1.140
556,650
+0.01(+0.88%)
Sep 08, 2022
1.080
1.160
1.080
1.130
128,262
+0.03(+2.73%)
Sep 07, 2022
1.070
1.110
1.050
1.100
217,573
+0.04(+3.77%)
Sep 06, 2022
1.110
1.130
1.060
1.060
188,190
-0.05(-4.50%)
Sep 02, 2022
1.130
1.150
1.110
1.110
142,002
-0.01(-0.89%)
Sep 01, 2022
1.150
1.160
1.050
1.120
186,936
-0.04(-3.45%)
Aug 31, 2022
1.210
1.229
1.100
1.160
389,223
-0.05(-4.13%)
Aug 30, 2022
1.120
1.215
1.060
1.210
767,563
+0.09(+8.04%)
Aug 29, 2022
1.170
1.170
1.120
1.120
200,890
-0.05(-4.27%)
Aug 26, 2022
1.180
1.210
1.105
1.170
1,256,167
-0.02(-1.68%)
Aug 25, 2022
1.250
1.300
1.170
1.190
401,958
-0.06(-4.80%)
Aug 24, 2022
1.230
1.280
1.220
1.250
135,461
+0.00(+0.00%)
Aug 23, 2022
1.230
1.268
1.200
1.250
185,601
+0.01(+0.81%)
Aug 22, 2022
1.240
1.290
1.230
1.240
354,716
-0.03(-2.36%)
Aug 19, 2022
1.340
1.340
1.270
1.270
2,166,448
-0.08(-5.93%)
Aug 18, 2022
1.350
1.410
1.300
1.350
229,985
+0.00(+0.00%)
Aug 17, 2022
1.410
1.440
1.350
1.350
260,755
-0.05(-3.57%)
Aug 16, 2022
1.390
1.430
1.280
1.400
1,058,609
-0.01(-0.71%)
Aug 15, 2022
1.490
1.500
1.390
1.410
266,293
-0.06(-4.08%)
Aug 12, 2022
1.580
1.580
1.450
1.470
1,246,779
-0.04(-2.65%)
Aug 11, 2022
1.530
1.590
1.485
1.510
392,436
-0.03(-1.95%)
Aug 10, 2022
1.520
1.540
1.480
1.540
109,618
+0.05(+3.36%)
Aug 09, 2022
1.520
1.550
1.480
1.490
461,568
-0.03(-1.97%)
Aug 08, 2022
1.640
1.640
1.480
1.520
332,240
-0.09(-5.59%)
Aug 05, 2022
1.470
1.610
1.470
1.610
326,438
+0.10(+6.62%)
Aug 04, 2022
1.390
1.560
1.340
1.510
460,715
+0.12(+8.63%)
Aug 03, 2022
1.320
1.415
1.270
1.390
902,099
+0.08(+6.11%)
Aug 02, 2022
1.360
1.400
1.300
1.310
278,084
-0.07(-5.07%)
Aug 01, 2022
1.460
1.500
1.360
1.380
571,803
-0.08(-5.48%)
Jul 29, 2022
1.530
1.530
1.460
1.460
265,097
-0.09(-5.81%)
Jul 28, 2022
1.610
1.610
1.530
1.550
219,514
-0.06(-3.73%)
Jul 27, 2022
1.570
1.645
1.540
1.610
211,139
+0.06(+3.87%)
Jul 26, 2022
1.510
1.600
1.510
1.550
200,455
+0.00(+0.00%)
Jul 25, 2022
1.580
1.600
1.520
1.550
595,589
-0.03(-1.90%)
Jul 22, 2022
1.710
1.720
1.568
1.580
298,181
-0.14(-8.14%)
Jul 21, 2022
1.720
1.770
1.703
1.720
183,541
-0.02(-1.15%)
Jul 20, 2022
1.690
1.770
1.680
1.740
1,059,335
+0.03(+1.75%)
Jul 19, 2022
1.680
1.755
1.665
1.710
3,105,320
+0.03(+1.79%)
Jul 18, 2022
1.710
1.750
1.660
1.680
594,722
+0.03(+1.82%)
Jul 15, 2022
1.770
1.780
1.470
1.650
2,026,878
-0.10(-5.71%)
Jul 14, 2022
1.730
1.820
1.670
1.750
1,027,612
+0.00(+0.00%)
Jul 13, 2022
1.720
1.770
1.670
1.750
8,328,598
+0.01(+0.57%)
Jul 12, 2022
1.580
1.790
1.500
1.740
1,943,136
+0.13(+8.07%)
Jul 11, 2022
1.530
1.630
1.450
1.610
2,789,859
+0.08(+5.23%)
Jul 08, 2022
1.400
1.560
1.345
1.530
3,975,831
+0.13(+9.29%)
Jul 07, 2022
1.300
1.440
1.300
1.400
6,141,866
+0.17(+13.82%)
Jul 06, 2022
1.170
1.230
1.170
1.230
916,887
+0.07(+6.03%)
Jul 05, 2022
1.170
1.200
1.140
1.160
782,174
-0.02(-1.69%)
Jul 01, 2022
1.190
1.190
1.130
1.180
574,823
-0.02(-1.67%)
Jun 30, 2022
1.160
1.220
1.130
1.200
829,001
+0.02(+1.69%)
Jun 29, 2022
1.150
1.200
1.140
1.180
830,464
+0.01(+0.85%)
Jun 28, 2022
1.060
1.230
1.060
1.170
1,414,504
+0.11(+10.38%)
Jun 27, 2022
1.050
1.070
1.010
1.060
556,073
+0.00(+0.00%)
Jun 24, 2022
1.070
1.110
1.015
1.060
11,254,126
-0.02(-1.85%)
Jun 23, 2022
1.030
1.080
1.020
1.080
1,376,306
+0.02(+1.89%)
Jun 22, 2022
1.010
1.060
1.000
1.060
1,152,347
+0.03(+2.91%)
Jun 21, 2022
1.030
1.050
0.9800
1.030
1,258,552
+0.03(+3.00%)
Jun 17, 2022
0.9454
1.000
0.9221
1.000
1,081,070
+0.03(+3.12%)
Jun 16, 2022
0.9200
0.9697
0.9002
0.9697
897,415
-0.00(-0.08%)
Jun 15, 2022
0.9100
1.010
0.9112
0.9705
848,202
+0.04(+4.82%)
Jun 14, 2022
0.9450
0.9584
0.9200
0.9259
327,336
-0.03(-2.74%)
Jun 13, 2022
0.9486
0.9801
0.9122
0.9520
672,069
-0.04(-3.87%)
Jun 10, 2022
1.060
1.060
0.9800
0.9903
939,849
-0.08(-7.45%)
Jun 09, 2022
1.080
1.110
1.030
1.070
1,032,397
-0.02(-1.83%)
Jun 08, 2022
1.080
1.110
1.010
1.090
1,963,985
+0.01(+0.93%)
Jun 07, 2022
1.010
1.110
0.9875
1.080
2,069,212
+0.05(+4.85%)
Jun 06, 2022
0.9900
1.040
0.9704
1.030
1,301,530
+0.04(+4.23%)
Jun 03, 2022
0.9100
1.000
0.8901
0.9882
1,423,934
+0.07(+7.23%)
Jun 02, 2022
0.8813
0.9292
0.8715
0.9216
877,838
+0.04(+4.66%)
Jun 01, 2022
0.9052
0.9201
0.8700
0.8806
740,991
-0.02(-1.85%)
May 31, 2022
0.9000
0.9400
0.8800
0.8972
744,847
+0.01(+1.06%)
May 27, 2022
0.8719
0.8999
0.8700
0.8878
535,884
+0.01(+1.59%)
May 26, 2022
0.8675
0.8988
0.8500
0.8739
561,769
+0.02(+1.94%)
May 25, 2022
0.8390
0.8717
0.8390
0.8573
693,229
+0.01(+1.77%)
May 24, 2022
0.8200
0.8543
0.8180
0.8424
542,995
+0.02(+1.99%)
May 23, 2022
0.8600
0.8900
0.8160
0.8260
603,200
-0.03(-3.39%)
May 20, 2022
0.8800
0.8900
0.8125
0.8550
749,149
+0.00(+0.08%)
May 19, 2022
0.8550
0.8599
0.8333
0.8543
799,857
+0.02(+2.52%)
May 18, 2022
0.8450
0.9000
0.8300
0.8333
1,286,730
+0.01(+0.60%)
May 17, 2022
0.8300
0.8516
0.8100
0.8283
930,784
+0.02(+2.30%)
May 16, 2022
0.8500
0.8700
0.7954
0.8097
1,156,897
-0.03(-3.09%)
May 13, 2022
0.9386
0.9599
0.8120
0.8355
2,857,216
-0.07(-8.06%)
May 12, 2022
0.9500
1.010
0.9000
0.9087
1,620,850
-0.06(-6.58%)
May 11, 2022
1.060
1.060
0.9622
0.9727
1,283,560
-0.10(-9.09%)
May 10, 2022
1.020
1.090
1.010
1.070
1,132,304
+0.06(+5.94%)
May 09, 2022
1.020
1.050
1.000
1.010
656,630
-0.01(-0.98%)
May 06, 2022
1.050
1.070
1.010
1.020
618,908
-0.04(-3.77%)
May 05, 2022
1.150
1.150
1.050
1.060
476,847
-0.09(-7.83%)
May 04, 2022
1.130
1.170
1.070
1.150
535,747
+0.01(+0.88%)
May 03, 2022
1.100
1.180
1.100
1.140
646,325
+0.03(+2.70%)
May 02, 2022
1.110
1.155
1.070
1.110
1,064,330
+0.04(+3.74%)
Apr 29, 2022
1.080
1.130
1.060
1.070
564,892
-0.03(-2.73%)
Apr 28, 2022
1.080
1.115
1.030
1.100
1,084,181
+0.02(+1.85%)
Apr 27, 2022
1.130
1.150
1.070
1.080
876,187
-0.03(-2.70%)
Apr 26, 2022
1.180
1.193
1.110
1.110
477,433
-0.08(-6.72%)
Apr 25, 2022
1.160
1.200
1.140
1.190
554,966
+0.05(+4.39%)
Apr 22, 2022
1.130
1.150
1.100
1.140
505,063
+0.01(+0.88%)
Apr 21, 2022
1.170
1.240
1.130
1.130
1,123,009
-0.01(-0.88%)
Apr 20, 2022
1.130
1.150
1.095
1.140
638,143
+0.02(+1.79%)
Apr 19, 2022
1.120
1.160
1.100
1.120
601,259
+0.00(+0.00%)
Apr 18, 2022
1.200
1.220
1.120
1.120
875,289
-0.08(-6.67%)
Apr 14, 2022
1.220
1.230
1.190
1.200
811,095
+0.02(+1.69%)
Apr 13, 2022
1.170
1.200
1.160
1.180
7,573,386
+0.02(+1.72%)
Apr 12, 2022
1.180
1.220
1.155
1.160
1,304,229
-0.01(-0.85%)
Apr 11, 2022
1.220
1.220
1.170
1.170
701,278
-0.05(-4.10%)
Apr 08, 2022
1.250
1.280
1.220
1.220
367,921
-0.04(-3.17%)
Apr 07, 2022
1.290
1.320
1.250
1.260
567,887
-0.02(-1.56%)
Apr 06, 2022
1.280
1.310
1.260
1.280
423,996
-0.02(-1.54%)
Apr 05, 2022
1.330
1.360
1.300
1.300
423,174
-0.04(-2.99%)
Apr 04, 2022
1.330
1.360
1.310
1.340
538,648
+0.04(+3.08%)
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.