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
Capricor Therap
(NQ:
CAPR
)
5.680
+0.130 (+2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2020
7.300
8.000
6.010
7.000
27,495,252
-1.50(-17.65%)
Apr 29, 2020
5.180
11.08
3.720
8.500
199,240,448
+6.09(+252.70%)
Apr 28, 2020
2.550
2.650
2.330
2.410
759,981
-0.12(-4.74%)
Apr 27, 2020
2.570
2.640
2.330
2.530
1,130,694
+0.04(+1.61%)
Apr 24, 2020
2.100
2.740
2.000
2.490
4,638,600
+0.50(+25.13%)
Apr 23, 2020
1.850
2.070
1.840
1.990
1,273,253
+0.15(+8.15%)
Apr 22, 2020
1.720
1.850
1.710
1.840
830,670
+0.12(+6.98%)
Apr 21, 2020
1.620
1.750
1.600
1.720
500,131
+0.03(+1.78%)
Apr 20, 2020
1.610
1.820
1.610
1.690
1,528,974
+0.12(+7.64%)
Apr 17, 2020
1.460
1.650
1.400
1.570
946,300
+0.10(+6.80%)
Apr 16, 2020
1.500
1.500
1.410
1.470
836,289
-0.03(-2.00%)
Apr 15, 2020
1.650
1.750
1.300
1.500
1,735,774
-0.21(-12.28%)
Apr 14, 2020
1.670
1.850
1.620
1.710
1,383,137
+0.09(+5.56%)
Apr 13, 2020
1.630
1.680
1.460
1.620
1,400,925
-0.01(-0.61%)
Apr 09, 2020
1.600
1.700
1.420
1.630
3,932,200
-0.15(-8.43%)
Apr 08, 2020
1.210
1.850
1.160
1.780
8,848,645
+0.60(+50.85%)
Apr 07, 2020
1.250
1.260
1.140
1.180
2,981,090
+0.08(+7.27%)
Apr 06, 2020
1.180
1.180
1.010
1.100
2,322,466
+0.10(+10.00%)
Apr 03, 2020
1.250
1.330
0.9901
1.000
9,146,700
-0.01(-0.99%)
Apr 02, 2020
1.060
1.080
0.9600
1.010
567,320
-0.07(-6.48%)
Apr 01, 2020
1.190
1.190
1.040
1.080
578,680
-0.12(-10.00%)
Mar 31, 2020
1.170
1.280
1.090
1.200
1,187,051
+0.01(+0.84%)
Mar 30, 2020
1.310
1.320
1.150
1.190
461,599
-0.10(-7.75%)
Mar 27, 2020
1.390
1.390
1.200
1.290
1,168,700
-0.13(-9.15%)
Mar 26, 2020
1.440
1.910
1.300
1.420
4,291,214
-0.60(-29.70%)
Mar 25, 2020
1.620
2.250
1.500
2.020
5,397,672
+0.26(+14.77%)
Mar 24, 2020
1.230
2.170
1.200
1.760
13,071,236
+0.60(+51.72%)
Mar 23, 2020
1.110
1.200
1.080
1.160
356,694
+0.05(+4.50%)
Mar 20, 2020
1.180
1.234
1.100
1.110
383,400
-0.07(-5.93%)
Mar 19, 2020
1.140
1.270
1.030
1.180
509,796
+0.06(+5.36%)
Mar 18, 2020
1.430
1.450
1.050
1.120
1,508,764
-0.05(-4.27%)
Mar 17, 2020
1.080
1.350
1.013
1.170
275,582
+0.16(+15.84%)
Mar 16, 2020
1.070
1.075
0.9301
1.010
107,183
-0.06(-5.61%)
Mar 13, 2020
1.290
1.290
1.000
1.070
146,800
+0.03(+2.88%)
Mar 12, 2020
0.9900
1.060
0.8800
1.040
145,030
+0.04(+3.48%)
Mar 11, 2020
1.030
1.035
0.9402
1.005
137,688
+0.06(+6.91%)
Mar 10, 2020
1.000
1.150
0.9400
0.9400
609,662
-0.01(-0.89%)
Mar 09, 2020
1.070
1.130
0.9483
0.9484
145,690
-0.18(-16.07%)
Mar 06, 2020
1.180
1.230
1.130
1.130
209,100
-0.04(-3.42%)
Mar 05, 2020
1.150
1.255
1.140
1.170
95,092
-0.01(-0.85%)
Mar 04, 2020
1.150
1.200
1.150
1.180
125,413
+0.04(+3.51%)
Mar 03, 2020
1.120
1.190
1.115
1.140
146,249
+0.01(+0.88%)
Mar 02, 2020
1.180
1.300
1.120
1.130
167,991
-0.05(-4.24%)
Feb 28, 2020
1.160
1.300
1.130
1.180
183,500
-0.02(-1.67%)
Feb 27, 2020
1.160
1.290
1.120
1.200
200,199
-0.01(-0.83%)
Feb 26, 2020
1.320
1.370
1.160
1.210
189,213
-0.13(-9.70%)
Feb 25, 2020
1.400
1.450
1.300
1.340
188,993
-0.05(-3.60%)
Feb 24, 2020
1.390
1.421
1.330
1.390
73,928
+0.00(+0.00%)
Feb 21, 2020
1.370
1.420
1.330
1.390
150,200
+0.01(+0.72%)
Feb 20, 2020
1.360
1.430
1.360
1.380
77,920
+0.00(+0.00%)
Feb 19, 2020
1.410
1.450
1.330
1.380
104,382
-0.04(-2.82%)
Feb 18, 2020
1.370
1.430
1.360
1.420
100,123
+0.08(+5.97%)
Feb 14, 2020
1.380
1.450
1.330
1.340
170,700
-0.03(-2.19%)
Feb 13, 2020
1.380
1.460
1.370
1.370
139,306
-0.02(-1.44%)
Feb 12, 2020
1.360
1.480
1.360
1.390
105,975
+0.03(+2.21%)
Feb 11, 2020
1.440
1.490
1.350
1.360
93,245
-0.07(-4.90%)
Feb 10, 2020
1.480
1.510
1.410
1.430
107,316
-0.06(-4.03%)
Feb 07, 2020
1.550
1.650
1.464
1.490
165,300
-0.02(-1.32%)
Feb 06, 2020
1.560
1.590
1.500
1.510
47,037
-0.05(-3.21%)
Feb 05, 2020
1.510
1.560
1.420
1.560
110,800
+0.07(+4.70%)
Feb 04, 2020
1.510
1.580
1.490
1.490
117,791
-0.01(-0.67%)
Feb 03, 2020
1.690
1.710
1.470
1.500
148,510
-0.03(-1.96%)
Jan 31, 2020
1.570
1.580
1.420
1.530
113,200
-0.01(-0.65%)
Jan 30, 2020
1.650
1.650
1.520
1.540
90,187
-0.07(-4.35%)
Jan 29, 2020
1.630
1.720
1.590
1.610
115,808
-0.01(-0.62%)
Jan 28, 2020
1.600
1.730
1.600
1.620
123,709
+0.00(+0.00%)
Jan 27, 2020
1.820
1.820
1.600
1.620
147,608
-0.15(-8.47%)
Jan 24, 2020
1.760
1.960
1.750
1.770
144,800
+0.00(+0.00%)
Jan 23, 2020
1.840
1.840
1.710
1.770
113,118
-0.03(-1.67%)
Jan 22, 2020
1.810
1.930
1.750
1.800
122,211
-0.02(-1.10%)
Jan 21, 2020
1.870
1.970
1.790
1.820
175,272
-0.01(-0.55%)
Jan 17, 2020
1.790
1.875
1.750
1.830
201,200
+0.05(+2.81%)
Jan 16, 2020
1.800
1.946
1.730
1.780
272,775
-0.01(-0.56%)
Jan 15, 2020
1.730
1.790
1.690
1.790
178,976
+0.07(+4.07%)
Jan 14, 2020
1.750
1.750
1.640
1.720
170,155
+0.04(+2.38%)
Jan 13, 2020
1.730
1.750
1.587
1.680
213,229
+0.01(+0.60%)
Jan 10, 2020
1.780
1.780
1.570
1.670
374,500
-0.07(-4.02%)
Jan 09, 2020
1.350
1.850
1.350
1.740
1,109,162
+0.41(+31.00%)
Jan 08, 2020
1.370
1.420
1.270
1.328
195,503
-0.02(-1.61%)
Jan 07, 2020
1.380
1.430
1.300
1.350
133,931
+0.01(+0.75%)
Jan 06, 2020
1.290
1.440
1.260
1.340
305,915
+0.08(+6.35%)
Jan 03, 2020
1.250
1.320
1.220
1.260
161,900
+0.03(+2.44%)
Jan 02, 2020
1.300
1.360
1.230
1.230
99,634
-0.05(-3.91%)
Dec 31, 2019
1.270
1.376
1.270
1.280
262,900
+0.01(+0.79%)
Dec 30, 2019
1.250
1.400
1.229
1.270
357,037
+0.11(+9.48%)
Dec 27, 2019
1.170
1.250
1.160
1.160
145,900
-0.04(-3.33%)
Dec 26, 2019
1.200
1.250
1.150
1.200
135,126
+0.01(+0.84%)
Dec 24, 2019
1.120
1.200
1.120
1.190
99,200
+0.04(+3.48%)
Dec 23, 2019
1.070
1.180
1.040
1.150
244,787
+0.10(+9.52%)
Dec 20, 2019
1.100
1.150
1.050
1.050
244,000
-0.02(-1.87%)
Dec 19, 2019
1.130
1.150
1.060
1.070
178,851
-0.06(-5.31%)
Dec 18, 2019
1.110
1.400
1.040
1.130
422,950
+0.09(+8.65%)
Dec 17, 2019
1.150
1.270
1.040
1.040
945,288
-0.06(-5.45%)
Dec 16, 2019
1.270
1.270
1.000
1.100
434,328
-0.19(-15.06%)
Dec 13, 2019
1.370
1.410
1.285
1.295
193,700
+0.01(+1.17%)
Dec 12, 2019
1.380
1.420
1.270
1.280
214,137
-0.16(-11.11%)
Dec 11, 2019
1.370
1.500
1.270
1.440
82,655
+0.03(+2.13%)
Dec 10, 2019
1.400
1.460
1.400
1.410
109,117
-0.01(-0.70%)
Dec 09, 2019
1.340
1.440
1.340
1.420
105,416
+0.09(+6.77%)
Dec 06, 2019
1.590
1.590
1.270
1.330
324,800
-0.25(-15.82%)
Dec 05, 2019
1.540
1.600
1.500
1.580
172,472
-0.17(-9.71%)
Dec 04, 2019
1.800
1.829
1.700
1.750
39,034
+0.00(+0.00%)
Dec 03, 2019
1.740
1.790
1.660
1.750
59,117
+0.06(+3.55%)
Dec 02, 2019
1.550
1.800
1.550
1.690
83,539
+0.14(+9.03%)
Nov 29, 2019
1.710
1.730
1.550
1.550
41,500
-0.20(-11.43%)
Nov 27, 2019
1.800
1.800
1.700
1.750
17,300
-0.02(-1.13%)
Nov 26, 2019
1.840
1.840
1.730
1.770
33,872
-0.07(-3.80%)
Nov 25, 2019
1.750
1.860
1.750
1.840
16,172
+0.10(+5.75%)
Nov 22, 2019
1.810
1.883
1.730
1.740
16,800
-0.07(-3.87%)
Nov 21, 2019
1.720
1.870
1.720
1.810
36,234
+0.08(+4.62%)
Nov 20, 2019
1.740
1.790
1.700
1.730
26,774
+0.02(+1.10%)
Nov 19, 2019
1.780
1.850
1.710
1.711
42,905
-0.09(-4.93%)
Nov 18, 2019
1.920
1.925
1.780
1.800
19,473
-0.02(-1.10%)
Nov 15, 2019
1.760
1.820
1.760
1.820
21,600
+0.07(+4.00%)
Nov 14, 2019
1.730
1.890
1.730
1.750
53,406
-0.03(-1.96%)
Nov 13, 2019
1.900
1.920
1.708
1.785
103,430
-0.14(-7.03%)
Nov 12, 2019
2.075
2.100
1.860
1.920
75,141
-0.22(-10.28%)
Nov 11, 2019
2.250
2.250
2.010
2.140
28,632
-0.06(-2.73%)
Nov 08, 2019
2.480
2.480
2.010
2.200
121,100
-0.31(-12.35%)
Nov 07, 2019
2.600
2.674
2.510
2.510
58,668
-0.05(-1.95%)
Nov 06, 2019
2.630
2.750
2.500
2.560
34,412
-0.04(-1.54%)
Nov 05, 2019
2.620
2.750
2.580
2.600
36,219
-0.05(-1.89%)
Nov 04, 2019
2.590
2.780
2.530
2.650
34,155
+0.10(+3.92%)
Nov 01, 2019
2.600
2.660
2.510
2.550
29,800
-0.01(-0.39%)
Oct 31, 2019
2.540
2.600
2.500
2.560
15,397
+0.04(+1.59%)
Oct 30, 2019
2.560
2.590
2.470
2.520
31,884
-0.03(-1.18%)
Oct 29, 2019
2.630
2.690
2.550
2.550
42,059
-0.07(-2.67%)
Oct 28, 2019
2.730
2.780
2.575
2.620
35,488
-0.02(-0.76%)
Oct 25, 2019
2.640
2.760
2.640
2.640
33,300
-0.06(-2.22%)
Oct 24, 2019
2.667
2.750
2.580
2.700
26,120
-0.06(-2.17%)
Oct 23, 2019
2.620
2.810
2.570
2.760
28,218
+0.18(+6.98%)
Oct 22, 2019
2.590
2.750
2.560
2.580
28,850
-0.03(-1.15%)
Oct 21, 2019
2.700
2.730
2.514
2.610
73,879
-0.08(-2.97%)
Oct 18, 2019
2.690
2.790
2.520
2.690
32,400
-0.02(-0.74%)
Oct 17, 2019
2.820
2.840
2.660
2.710
33,659
-0.13(-4.58%)
Oct 16, 2019
2.500
2.910
2.450
2.840
166,385
+0.26(+10.08%)
Oct 15, 2019
2.560
2.670
2.490
2.580
36,839
+0.01(+0.39%)
Oct 14, 2019
2.480
2.710
2.480
2.570
52,251
+0.07(+2.80%)
Oct 11, 2019
2.500
2.610
2.400
2.500
41,800
+0.02(+0.81%)
Oct 10, 2019
2.540
2.540
2.390
2.480
114,307
-0.11(-4.25%)
Oct 09, 2019
2.800
2.850
2.540
2.590
114,380
-0.20(-7.17%)
Oct 08, 2019
2.920
2.940
2.710
2.790
134,066
-0.22(-7.31%)
Oct 07, 2019
2.920
3.130
2.660
3.010
1,197,269
-0.35(-10.42%)
Oct 04, 2019
3.500
3.590
3.250
3.360
168,000
-0.17(-4.82%)
Oct 03, 2019
3.560
3.665
3.460
3.530
151,384
+0.05(+1.44%)
Oct 02, 2019
3.510
3.629
3.190
3.480
106,800
-0.07(-1.97%)
Oct 01, 2019
3.700
3.800
3.400
3.550
376,298
-0.15(-4.05%)
Sep 30, 2019
3.070
3.740
3.010
3.700
512,988
+0.62(+20.13%)
Sep 27, 2019
2.860
3.090
2.845
3.080
107,000
+0.22(+7.69%)
Sep 26, 2019
2.980
3.040
2.795
2.860
98,270
-0.12(-4.03%)
Sep 25, 2019
3.030
3.130
2.957
2.980
132,988
-0.05(-1.65%)
Sep 24, 2019
3.170
3.300
2.980
3.030
376,878
-0.05(-1.62%)
Sep 23, 2019
3.140
3.160
2.920
3.080
106,996
-0.01(-0.32%)
Sep 20, 2019
2.900
3.090
2.860
3.090
135,900
+0.24(+8.42%)
Sep 19, 2019
2.880
2.960
2.800
2.850
114,798
+0.00(+0.00%)
Sep 18, 2019
2.980
3.060
2.830
2.850
241,419
-0.24(-7.77%)
Sep 17, 2019
3.230
3.230
2.800
3.090
3,667,738
+0.37(+13.60%)
Sep 16, 2019
2.720
2.780
2.600
2.720
19,134
+0.01(+0.36%)
Sep 13, 2019
2.590
2.830
2.560
2.710
55,200
+0.09(+3.45%)
Sep 12, 2019
2.670
2.680
2.590
2.620
24,712
-0.02(-0.76%)
Sep 11, 2019
2.630
2.687
2.600
2.640
25,695
-0.01(-0.38%)
Sep 10, 2019
2.640
2.730
2.540
2.650
37,085
-0.04(-1.49%)
Sep 09, 2019
2.730
2.780
2.540
2.690
88,524
+0.02(+0.75%)
Sep 06, 2019
2.460
2.740
2.460
2.670
75,100
+0.13(+5.12%)
Sep 05, 2019
2.470
2.613
2.422
2.540
32,796
+0.07(+2.83%)
Sep 04, 2019
2.520
2.520
2.370
2.470
34,864
-0.01(-0.40%)
Sep 03, 2019
2.500
2.510
2.310
2.480
37,282
+0.10(+4.20%)
Aug 30, 2019
2.420
2.530
2.300
2.380
55,800
-0.04(-1.65%)
Aug 29, 2019
2.440
2.530
2.390
2.420
39,488
-0.02(-0.82%)
Aug 28, 2019
2.580
2.680
2.310
2.440
59,316
-0.14(-5.43%)
Aug 27, 2019
2.700
2.895
2.580
2.580
137,601
-0.12(-4.44%)
Aug 26, 2019
2.580
2.700
2.530
2.700
28,445
+0.11(+4.25%)
Aug 23, 2019
2.730
2.780
2.520
2.590
80,600
-0.12(-4.43%)
Aug 22, 2019
2.650
2.810
2.590
2.710
63,600
+0.04(+1.50%)
Aug 21, 2019
2.790
2.790
2.500
2.670
143,139
-0.08(-2.91%)
Aug 20, 2019
2.960
2.960
2.720
2.750
130,755
-0.24(-8.03%)
Aug 19, 2019
2.880
3.160
2.810
2.990
291,563
+0.07(+2.40%)
Aug 16, 2019
2.890
2.980
2.780
2.920
120,500
+0.02(+0.69%)
Aug 15, 2019
2.830
3.146
2.760
2.900
346,630
+0.10(+3.57%)
Aug 14, 2019
2.940
2.940
2.664
2.800
55,911
-0.18(-6.04%)
Aug 13, 2019
2.970
3.070
2.660
2.980
92,479
-0.04(-1.32%)
Aug 12, 2019
2.990
3.150
2.870
3.020
57,963
+0.07(+2.37%)
Aug 09, 2019
3.690
3.785
2.950
2.950
86,100
-0.30(-9.23%)
Aug 08, 2019
3.480
3.480
3.250
3.250
26,715
-0.25(-7.14%)
Aug 07, 2019
3.720
3.880
3.350
3.500
34,622
-0.25(-6.67%)
Aug 06, 2019
3.890
3.890
3.650
3.750
36,782
-0.11(-2.85%)
Aug 05, 2019
3.770
3.920
3.760
3.860
42,263
+0.04(+1.05%)
Aug 02, 2019
3.930
3.961
3.770
3.820
43,100
-0.16(-4.02%)
Aug 01, 2019
4.400
4.684
3.980
3.980
46,088
-0.42(-9.55%)
Jul 31, 2019
4.790
4.990
4.260
4.400
144,706
-0.43(-8.90%)
Jul 30, 2019
4.710
4.868
4.570
4.830
34,951
+0.10(+2.11%)
Jul 29, 2019
4.870
4.900
4.700
4.730
49,655
-0.19(-3.86%)
Jul 26, 2019
4.950
5.000
4.800
4.920
72,000
-0.10(-1.99%)
Jul 25, 2019
5.220
5.230
4.840
5.020
541,090
+0.26(+5.46%)
Jul 24, 2019
4.810
4.970
4.760
4.760
139,676
-0.10(-2.06%)
Jul 23, 2019
5.020
5.240
4.770
4.860
162,972
-0.14(-2.80%)
Jul 22, 2019
5.510
5.700
5.000
5.000
397,507
-0.64(-11.35%)
Jul 19, 2019
5.290
6.040
5.250
5.640
506,300
+0.39(+7.43%)
Jul 18, 2019
5.390
5.590
5.060
5.250
546,273
-0.45(-7.89%)
Jul 17, 2019
6.330
7.350
5.630
5.700
3,579,543
-0.30(-5.00%)
Jul 16, 2019
6.060
6.170
5.430
6.000
2,042,321
-0.23(-3.69%)
Jul 15, 2019
7.150
8.850
5.650
6.230
37,727,988
+3.01(+93.48%)
Jul 12, 2019
3.258
3.380
3.206
3.220
6,700
-0.15(-4.45%)
Jul 11, 2019
3.320
3.428
3.220
3.370
19,358
+0.10(+3.05%)
Jul 10, 2019
3.474
3.480
3.270
3.270
15,942
-0.05(-1.50%)
Jul 09, 2019
3.470
3.500
3.300
3.320
26,982
-0.17(-4.95%)
Jul 08, 2019
3.578
3.638
3.490
3.493
32,587
-0.19(-5.08%)
Jul 05, 2019
3.750
3.750
3.580
3.680
10,300
-0.09(-2.39%)
Jul 03, 2019
3.720
3.934
3.670
3.770
37,100
+0.17(+4.72%)
Jul 02, 2019
3.650
3.780
3.550
3.600
31,393
-0.01(-0.28%)
Jul 01, 2019
3.470
3.650
3.340
3.610
73,024
+0.29(+8.73%)
Jun 28, 2019
3.400
3.640
3.320
3.320
32,300
-0.03(-0.90%)
Jun 27, 2019
3.180
3.490
3.180
3.350
22,344
+0.04(+1.21%)
Jun 26, 2019
3.290
3.445
3.218
3.310
54,669
+0.02(+0.61%)
Jun 25, 2019
3.180
3.340
3.010
3.290
40,238
+0.11(+3.46%)
Jun 24, 2019
3.350
3.350
3.000
3.180
51,410
-0.16(-4.79%)
Jun 21, 2019
3.460
3.533
3.210
3.340
101,600
-0.16(-4.57%)
Jun 20, 2019
3.670
3.670
3.420
3.500
16,176
-0.04(-1.13%)
Jun 19, 2019
3.450
3.600
3.330
3.540
24,358
+0.13(+3.81%)
Jun 18, 2019
3.400
3.540
3.310
3.410
71,719
+0.11(+3.33%)
Jun 17, 2019
3.300
3.773
2.920
3.300
58,608
-0.13(-3.79%)
Jun 14, 2019
3.660
3.660
3.420
3.430
15,700
-0.20(-5.51%)
Jun 13, 2019
3.750
3.850
3.310
3.630
75,843
-0.12(-3.20%)
Jun 12, 2019
3.260
3.750
3.250
3.750
180,548
+0.46(+13.98%)
Jun 11, 2019
3.020
3.770
3.020
3.290
144,861
+0.28(+9.30%)
Jun 10, 2019
3.300
3.460
2.862
3.010
60,891
-0.19(-5.94%)
Jun 07, 2019
3.000
3.550
2.950
3.200
188,000
+0.24(+8.11%)
Jun 06, 2019
2.710
3.266
2.630
2.960
136,538
+0.21(+7.64%)
Jun 05, 2019
3.010
3.320
2.550
2.750
75,949
-0.26(-8.70%)
Jun 04, 2019
2.910
3.500
2.910
3.012
39,953
+0.02(+0.53%)
Jun 03, 2019
2.990
3.010
2.740
2.996
18,109
-0.13(-4.22%)
May 31, 2019
3.290
3.290
3.050
3.128
29,660
-0.27(-8.00%)
May 30, 2019
3.000
3.500
2.900
3.400
90,521
+0.58(+20.78%)
May 29, 2019
3.020
3.020
2.803
2.815
12,362
-0.14(-4.67%)
May 28, 2019
2.900
3.149
2.600
2.953
27,584
+0.13(+4.68%)
May 24, 2019
2.800
3.240
2.600
2.821
38,100
-0.12(-3.95%)
May 23, 2019
3.681
3.681
2.526
2.937
35,955
-0.57(-16.23%)
May 22, 2019
3.400
3.900
3.200
3.506
57,381
+0.16(+4.66%)
May 21, 2019
3.200
3.800
3.110
3.350
45,993
+0.19(+5.95%)
May 20, 2019
3.440
3.499
3.100
3.162
19,101
-0.04(-1.19%)
May 17, 2019
3.700
3.785
3.110
3.200
97,520
-0.50(-13.51%)
May 16, 2019
3.888
3.888
3.661
3.700
12,245
-0.19(-4.84%)
May 15, 2019
4.100
4.245
3.500
3.888
38,325
-0.21(-5.19%)
May 14, 2019
4.300
4.484
4.100
4.101
14,239
-0.09(-2.15%)
May 13, 2019
4.110
4.397
4.069
4.191
19,490
-0.00(-0.10%)
May 10, 2019
4.110
4.345
4.100
4.195
5,520
+0.02(+0.36%)
May 09, 2019
4.270
4.385
4.059
4.180
5,467
-0.07(-1.65%)
May 08, 2019
4.219
4.468
4.050
4.250
13,324
+0.10(+2.43%)
May 07, 2019
4.600
4.900
4.005
4.149
31,514
-0.45(-9.80%)
May 06, 2019
4.799
4.829
4.410
4.600
6,278
+0.00(+0.02%)
May 03, 2019
4.620
4.800
4.593
4.599
14,090
-0.10(-2.13%)
May 02, 2019
4.690
4.845
4.550
4.699
6,295
-0.10(-2.10%)
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.