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
Contrafect
(NQ:
CFRX
)
N/A
UNCHANGED
Last Price
Updated: 3:58 PM EST, Nov 8, 2023
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 28, 2023
1.880
2.150
1.750
1.980
1,912,744
+0.04(+2.06%)
Apr 27, 2023
2.620
2.940
1.870
1.940
62,870,704
+0.62(+46.97%)
Apr 26, 2023
1.570
1.570
1.280
1.320
489,637
-0.24(-15.38%)
Apr 25, 2023
1.720
1.740
1.510
1.560
431,187
-0.21(-11.86%)
Apr 24, 2023
1.850
1.860
1.650
1.770
589,179
-0.08(-4.32%)
Apr 21, 2023
1.880
1.960
1.780
1.850
1,062,810
-0.14(-7.04%)
Apr 20, 2023
2.050
2.559
1.880
1.990
15,214,946
+0.23(+13.07%)
Apr 19, 2023
1.560
2.090
1.490
1.760
5,486,816
+0.12(+7.32%)
Apr 18, 2023
1.830
1.950
1.595
1.640
4,753,490
-0.65(-28.38%)
Apr 17, 2023
2.460
3.950
2.200
2.290
120,372,640
+1.39(+154.44%)
Apr 14, 2023
0.9600
1.670
0.9000
0.9000
4,639,932
-0.04(-4.10%)
Apr 13, 2023
1.080
1.300
0.9385
0.9385
1,374,251
-0.07(-7.08%)
Apr 12, 2023
1.020
1.080
1.000
1.010
86,232
-0.05(-4.72%)
Apr 11, 2023
1.110
1.110
1.020
1.060
86,114
-0.00(-0.47%)
Apr 10, 2023
1.150
1.170
1.030
1.065
284,191
-0.11(-9.75%)
Apr 06, 2023
1.190
1.230
1.120
1.180
154,924
-0.02(-1.26%)
Apr 05, 2023
1.530
1.880
1.190
1.195
1,871,332
-0.30(-20.33%)
Apr 04, 2023
1.590
1.640
1.450
1.500
100,480
-0.08(-5.36%)
Apr 03, 2023
1.780
1.815
1.540
1.585
140,781
-0.25(-13.39%)
Mar 31, 2023
2.140
2.140
1.730
1.830
145,656
-0.36(-16.44%)
Mar 30, 2023
2.290
2.430
2.120
2.190
41,821
-0.10(-4.37%)
Mar 29, 2023
2.320
2.400
2.120
2.290
109,502
-0.04(-1.72%)
Mar 28, 2023
2.230
2.500
2.180
2.330
104,824
+0.09(+4.02%)
Mar 27, 2023
2.080
2.302
2.068
2.240
80,594
+0.16(+7.69%)
Mar 24, 2023
1.920
2.150
1.900
2.080
123,554
+0.16(+8.33%)
Mar 23, 2023
1.940
2.000
1.910
1.920
11,779
-0.07(-3.52%)
Mar 22, 2023
2.000
2.110
1.940
1.990
102,280
-0.01(-0.50%)
Mar 21, 2023
1.810
2.090
1.800
2.000
153,210
+0.21(+11.73%)
Mar 20, 2023
1.860
1.990
1.750
1.790
76,557
-0.12(-6.28%)
Mar 17, 2023
2.000
2.090
1.760
1.910
156,202
-0.11(-5.45%)
Mar 16, 2023
2.050
2.120
1.936
2.020
80,059
-0.07(-3.35%)
Mar 15, 2023
2.270
2.280
2.000
2.090
125,514
-0.15(-6.70%)
Mar 14, 2023
2.160
2.350
2.160
2.240
130,653
+0.09(+4.19%)
Mar 13, 2023
2.180
2.250
2.060
2.150
104,510
-0.04(-1.83%)
Mar 10, 2023
2.350
2.350
2.145
2.190
121,060
-0.15(-6.41%)
Mar 09, 2023
2.560
2.622
2.250
2.340
199,178
-0.22(-8.59%)
Mar 08, 2023
2.770
2.820
2.520
2.560
100,252
-0.24(-8.57%)
Mar 07, 2023
2.830
3.270
2.670
2.800
430,820
-0.05(-1.75%)
Mar 06, 2023
3.070
3.120
2.820
2.850
200,130
-0.30(-9.52%)
Mar 03, 2023
2.990
3.340
2.890
3.150
230,941
+0.16(+5.35%)
Mar 02, 2023
3.030
3.110
2.870
2.990
181,996
-0.16(-5.08%)
Mar 01, 2023
3.450
3.460
3.110
3.150
139,299
-0.32(-9.22%)
Feb 28, 2023
3.450
3.700
3.160
3.470
1,018,755
-1.27(-26.79%)
Feb 27, 2023
6.200
6.950
4.610
4.740
27,157,488
+1.64(+52.90%)
Feb 24, 2023
3.270
3.300
3.019
3.100
71,387
-0.20(-6.06%)
Feb 23, 2023
3.220
3.330
3.050
3.300
93,461
+0.08(+2.48%)
Feb 22, 2023
3.300
3.324
3.040
3.220
123,648
-0.13(-3.88%)
Feb 21, 2023
3.600
3.730
3.270
3.350
144,491
-0.28(-7.71%)
Feb 17, 2023
3.890
4.150
3.600
3.630
250,172
-0.40(-9.93%)
Feb 16, 2023
3.950
4.900
3.860
4.030
464,991
+0.01(+0.25%)
Feb 15, 2023
4.590
4.590
3.830
4.020
413,666
-1.02(-20.24%)
Feb 14, 2023
5.096
5.808
4.880
5.040
177,977
-0.11(-2.17%)
Feb 13, 2023
5.000
5.280
4.840
5.152
57,187
-0.20(-3.74%)
Feb 10, 2023
4.928
5.720
4.720
5.352
149,818
+0.35(+7.04%)
Feb 09, 2023
5.248
5.248
4.824
5.000
96,625
-0.28(-5.30%)
Feb 08, 2023
5.120
5.432
4.888
5.280
60,348
-0.10(-1.93%)
Feb 07, 2023
5.632
5.632
5.120
5.384
103,627
-0.22(-3.86%)
Feb 06, 2023
5.600
5.760
5.448
5.600
91,396
+0.03(+0.57%)
Feb 03, 2023
5.600
5.744
5.440
5.568
111,008
+0.01(+0.14%)
Feb 02, 2023
5.600
5.824
5.336
5.560
161,935
-0.12(-2.11%)
Feb 01, 2023
5.664
5.720
5.280
5.680
197,088
-0.32(-5.33%)
Jan 31, 2023
6.360
6.792
5.456
6.000
1,074,312
+1.09(+22.15%)
Jan 30, 2023
5.216
5.560
4.688
4.912
303,964
-0.57(-10.36%)
Jan 27, 2023
5.912
5.920
5.048
5.480
530,396
-1.89(-25.62%)
Jan 26, 2023
7.600
8.040
7.280
7.368
420,027
-0.64(-7.99%)
Jan 25, 2023
9.032
9.560
7.600
8.008
432,688
-1.50(-15.81%)
Jan 24, 2023
7.200
9.616
7.248
9.512
1,015,964
+2.26(+31.24%)
Jan 23, 2023
7.464
7.680
7.040
7.248
295,520
-0.03(-0.44%)
Jan 20, 2023
8.528
8.528
6.640
7.280
1,156,220
-0.23(-3.09%)
Jan 19, 2023
7.256
8.000
6.896
7.512
213,896
+0.26(+3.53%)
Jan 18, 2023
7.880
7.880
7.128
7.256
65,785
-0.38(-4.93%)
Jan 17, 2023
8.080
8.320
7.544
7.632
64,202
-0.45(-5.54%)
Jan 13, 2023
8.000
8.400
7.632
8.080
76,467
+0.14(+1.71%)
Jan 12, 2023
8.800
8.720
7.600
7.944
71,948
-0.50(-5.97%)
Jan 11, 2023
8.160
8.680
7.744
8.448
132,538
+0.05(+0.57%)
Jan 10, 2023
8.040
9.200
7.968
8.400
151,507
+0.11(+1.35%)
Jan 09, 2023
8.376
8.376
7.936
8.288
16,673
+0.14(+1.77%)
Jan 06, 2023
8.600
8.600
7.760
8.144
24,659
-0.18(-2.12%)
Jan 05, 2023
8.360
8.360
7.880
8.320
32,982
+0.12(+1.46%)
Jan 04, 2023
8.368
9.192
7.816
8.200
154,711
+0.28(+3.54%)
Jan 03, 2023
7.864
8.336
7.280
7.920
37,029
+0.24(+3.13%)
Dec 30, 2022
7.552
7.784
7.288
7.680
13,262
+0.30(+4.12%)
Dec 29, 2022
7.536
7.856
7.136
7.376
22,544
+0.18(+2.44%)
Dec 28, 2022
7.240
7.560
6.944
7.200
17,247
+0.05(+0.67%)
Dec 27, 2022
7.880
8.192
7.136
7.152
31,709
-0.66(-8.40%)
Dec 23, 2022
8.128
8.128
7.600
7.808
15,281
-0.18(-2.20%)
Dec 22, 2022
8.000
8.240
7.576
7.984
21,191
-0.26(-3.20%)
Dec 21, 2022
8.304
9.200
7.200
8.248
59,266
-0.11(-1.34%)
Dec 20, 2022
8.440
9.120
7.672
8.360
35,512
+0.00(+0.00%)
Dec 19, 2022
8.296
8.640
7.936
8.360
49,196
-0.17(-1.97%)
Dec 16, 2022
8.408
8.800
7.848
8.528
27,496
-0.14(-1.57%)
Dec 15, 2022
8.544
8.952
7.816
8.664
27,233
+0.09(+1.03%)
Dec 14, 2022
8.000
8.632
7.600
8.576
42,122
+0.35(+4.28%)
Dec 13, 2022
10.35
10.39
7.072
8.224
78,683
-2.10(-20.31%)
Dec 12, 2022
9.600
10.69
9.400
10.32
26,514
+0.48(+4.88%)
Dec 09, 2022
10.40
10.40
9.728
9.840
11,586
-0.54(-5.24%)
Dec 08, 2022
10.40
11.10
10.01
10.38
15,562
+0.06(+0.54%)
Dec 07, 2022
10.88
11.36
10.01
10.33
17,334
-0.89(-7.92%)
Dec 06, 2022
12.80
13.02
10.80
11.22
31,772
-0.22(-1.96%)
Dec 05, 2022
11.89
12.56
11.26
11.44
11,804
-0.56(-4.67%)
Dec 02, 2022
12.80
13.18
11.81
12.00
14,123
-0.61(-4.82%)
Dec 01, 2022
13.60
13.92
12.13
12.61
30,616
-1.52(-10.76%)
Nov 30, 2022
12.00
15.76
11.80
14.13
127,673
+2.05(+16.95%)
Nov 29, 2022
12.24
13.16
11.38
12.08
54,731
+0.48(+4.14%)
Nov 28, 2022
12.80
12.80
10.81
11.60
5,811
+0.15(+1.33%)
Nov 25, 2022
11.62
12.55
11.00
11.45
4,390
-0.38(-3.18%)
Nov 23, 2022
12.80
12.80
11.28
11.82
8,312
-0.18(-1.53%)
Nov 22, 2022
10.61
13.34
10.61
12.01
60,768
+1.21(+11.19%)
Nov 21, 2022
10.40
11.96
10.40
10.80
4,018
-0.74(-6.44%)
Nov 18, 2022
12.00
12.80
11.46
11.54
3,826
-0.85(-6.84%)
Nov 17, 2022
11.97
12.72
11.28
12.39
7,265
+0.58(+4.87%)
Nov 16, 2022
12.00
12.37
11.28
11.82
2,439
-0.35(-2.89%)
Nov 15, 2022
11.40
12.29
11.40
12.17
6,125
+0.92(+8.18%)
Nov 14, 2022
11.20
12.30
11.20
11.25
4,223
-0.27(-2.36%)
Nov 11, 2022
11.49
11.89
10.45
11.52
5,556
+0.51(+4.65%)
Nov 10, 2022
10.39
12.32
10.20
11.01
6,758
-0.02(-0.22%)
Nov 09, 2022
11.68
12.00
10.78
11.03
4,741
-0.34(-3.02%)
Nov 08, 2022
13.52
13.52
11.22
11.38
9,756
-1.10(-8.85%)
Nov 07, 2022
12.00
13.36
12.24
12.48
2,793
-0.72(-5.45%)
Nov 04, 2022
14.08
14.20
12.94
13.20
3,207
-1.01(-7.09%)
Nov 03, 2022
14.01
14.88
13.60
14.21
3,485
-0.24(-1.66%)
Nov 02, 2022
13.60
15.11
13.92
14.45
3,385
-0.35(-2.38%)
Nov 01, 2022
14.48
15.08
14.40
14.80
3,870
-0.08(-0.54%)
Oct 31, 2022
14.17
15.28
14.09
14.88
5,920
+0.79(+5.62%)
Oct 28, 2022
14.16
14.56
13.61
14.09
7,448
+0.33(+2.38%)
Oct 27, 2022
14.00
14.16
12.80
13.76
9,618
+0.38(+2.81%)
Oct 26, 2022
13.42
14.00
13.07
13.38
7,698
-0.02(-0.18%)
Oct 25, 2022
13.58
13.84
12.65
13.41
3,621
+0.70(+5.54%)
Oct 24, 2022
12.80
13.64
12.67
12.70
4,327
-0.10(-0.75%)
Oct 21, 2022
13.16
13.20
12.50
12.80
3,945
+0.08(+0.63%)
Oct 20, 2022
14.17
14.17
12.72
12.72
5,887
-0.70(-5.24%)
Oct 19, 2022
12.65
14.40
12.50
13.42
16,017
+0.96(+7.70%)
Oct 18, 2022
13.28
13.36
12.06
12.46
6,049
-0.34(-2.63%)
Oct 17, 2022
12.01
13.52
12.01
12.80
2,993
+0.00(+0.00%)
Oct 14, 2022
13.04
13.59
12.17
12.80
3,287
-0.41(-3.09%)
Oct 13, 2022
12.80
13.52
12.24
13.21
3,034
-0.06(-0.48%)
Oct 12, 2022
12.87
13.84
12.04
13.27
3,752
+0.71(+5.67%)
Oct 11, 2022
12.50
13.44
12.03
12.56
3,988
+0.06(+0.45%)
Oct 10, 2022
12.83
13.18
12.02
12.50
6,530
-0.02(-0.19%)
Oct 07, 2022
14.01
14.01
12.40
12.53
9,030
-0.80(-6.00%)
Oct 06, 2022
14.40
15.44
13.33
13.33
13,955
-1.07(-7.44%)
Oct 05, 2022
14.40
14.69
13.60
14.40
6,423
+0.01(+0.06%)
Oct 04, 2022
14.40
14.69
13.82
14.39
7,926
+0.67(+4.90%)
Oct 03, 2022
13.52
13.95
12.80
13.72
11,248
+0.28(+2.08%)
Sep 30, 2022
14.40
14.70
12.56
13.44
7,471
-0.94(-6.51%)
Sep 29, 2022
14.88
14.88
14.00
14.38
3,764
-0.08(-0.55%)
Sep 28, 2022
13.60
14.84
14.02
14.46
5,928
+0.42(+2.96%)
Sep 27, 2022
14.17
14.48
13.99
14.04
5,649
-0.12(-0.85%)
Sep 26, 2022
14.23
14.63
13.69
14.16
5,715
+0.05(+0.34%)
Sep 23, 2022
14.84
15.03
14.02
14.11
10,610
-1.30(-8.46%)
Sep 22, 2022
15.80
15.94
14.90
15.42
7,403
-0.87(-5.35%)
Sep 21, 2022
16.22
17.11
15.20
16.29
7,578
-0.51(-3.05%)
Sep 20, 2022
16.00
17.00
16.01
16.80
6,534
+0.16(+0.96%)
Sep 19, 2022
17.60
17.60
16.22
16.64
9,751
-0.96(-5.45%)
Sep 16, 2022
17.69
18.16
17.36
17.60
10,434
-0.56(-3.08%)
Sep 15, 2022
18.02
18.94
17.98
18.16
8,244
+0.15(+0.84%)
Sep 14, 2022
18.78
19.20
18.01
18.01
7,617
-0.42(-2.30%)
Sep 13, 2022
19.15
19.20
18.12
18.43
9,643
-0.78(-4.04%)
Sep 12, 2022
19.60
20.00
18.88
19.21
14,827
+0.02(+0.13%)
Sep 09, 2022
19.20
19.58
18.66
19.18
7,533
+0.52(+2.79%)
Sep 08, 2022
19.20
20.00
18.66
18.66
7,271
-0.82(-4.19%)
Sep 07, 2022
19.20
20.16
18.74
19.48
8,618
+0.52(+2.74%)
Sep 06, 2022
20.00
20.41
18.84
18.96
15,800
-0.27(-1.41%)
Sep 02, 2022
20.72
20.78
18.72
19.23
23,730
-0.40(-2.04%)
Sep 01, 2022
20.64
24.82
18.52
19.63
189,689
-1.65(-7.74%)
Aug 31, 2022
20.00
21.28
20.00
21.28
9,459
+0.41(+1.95%)
Aug 30, 2022
21.51
21.51
20.55
20.87
9,023
-0.80(-3.69%)
Aug 29, 2022
20.80
21.96
20.32
21.67
10,763
+0.28(+1.31%)
Aug 26, 2022
22.38
22.39
20.80
21.39
11,812
-0.99(-4.43%)
Aug 25, 2022
21.50
23.44
21.32
22.38
17,810
+0.78(+3.63%)
Aug 24, 2022
21.30
22.40
20.83
21.60
12,895
+0.32(+1.50%)
Aug 23, 2022
20.88
21.54
20.06
21.28
16,021
+0.16(+0.76%)
Aug 22, 2022
23.40
23.60
20.10
21.12
41,839
-2.49(-10.54%)
Aug 19, 2022
24.80
24.80
23.32
23.61
19,927
-1.00(-4.06%)
Aug 18, 2022
25.41
25.84
24.00
24.61
27,621
-0.66(-2.60%)
Aug 17, 2022
25.60
26.95
24.64
25.26
32,976
-1.38(-5.17%)
Aug 16, 2022
25.60
27.44
24.00
26.64
71,156
+2.13(+8.68%)
Aug 15, 2022
23.48
24.59
22.65
24.51
69,112
+0.23(+0.96%)
Aug 12, 2022
24.17
25.52
23.40
24.28
33,685
+0.21(+0.86%)
Aug 11, 2022
23.20
25.64
23.04
24.07
88,118
+1.59(+7.08%)
Aug 10, 2022
23.20
23.52
22.28
22.48
47,110
+0.09(+0.39%)
Aug 09, 2022
23.20
23.68
22.17
22.39
30,954
-0.66(-2.85%)
Aug 08, 2022
23.60
24.00
22.40
23.05
38,530
-0.10(-0.45%)
Aug 05, 2022
24.00
24.18
23.05
23.15
33,822
-0.85(-3.53%)
Aug 04, 2022
24.80
25.51
23.70
24.00
49,437
-0.64(-2.60%)
Aug 03, 2022
24.00
25.56
23.46
24.64
67,551
+1.02(+4.34%)
Aug 02, 2022
24.03
24.72
23.44
23.62
36,803
-0.73(-2.99%)
Aug 01, 2022
24.80
25.59
24.09
24.34
18,222
-1.14(-4.49%)
Jul 29, 2022
25.60
26.93
25.21
25.49
19,989
-0.91(-3.45%)
Jul 28, 2022
28.00
28.44
26.40
26.40
17,202
-1.25(-4.51%)
Jul 27, 2022
26.40
28.40
25.51
27.65
34,536
+1.25(+4.73%)
Jul 26, 2022
29.58
29.58
26.40
26.40
20,768
-1.43(-5.15%)
Jul 25, 2022
27.63
29.60
27.61
27.83
19,762
-0.17(-0.60%)
Jul 22, 2022
29.77
29.98
27.45
28.00
32,446
-2.56(-8.38%)
Jul 21, 2022
31.18
31.45
30.01
30.56
22,509
-1.04(-3.29%)
Jul 20, 2022
31.60
33.12
30.96
31.60
36,807
-0.16(-0.50%)
Jul 19, 2022
32.00
32.80
31.28
31.76
43,517
-0.24(-0.75%)
Jul 18, 2022
34.40
34.99
31.13
32.00
57,497
-2.80(-8.05%)
Jul 15, 2022
36.00
36.80
34.30
34.80
76,902
-3.63(-9.45%)
Jul 14, 2022
44.80
46.00
36.00
38.43
255,439
-189.17(-83.11%)
Jul 13, 2022
215.20
237.60
214.40
227.60
52,879
+4.40(+1.97%)
Jul 12, 2022
229.60
232.93
220.80
223.20
1,516
-7.20(-3.13%)
Jul 11, 2022
193.60
269.60
193.40
230.40
14,235
-5.60(-2.37%)
Jul 08, 2022
280.00
284.80
228.80
236.00
5,660
-44.80(-15.95%)
Jul 07, 2022
276.00
287.00
273.60
280.80
1,267
+10.40(+3.85%)
Jul 06, 2022
272.00
292.80
267.20
270.40
1,944
+4.80(+1.81%)
Jul 05, 2022
248.00
270.40
248.00
265.60
1,324
+17.60(+7.10%)
Jul 01, 2022
242.40
256.80
230.40
248.00
1,028
+2.40(+0.98%)
Jun 30, 2022
228.80
251.99
224.00
245.60
1,393
+13.60(+5.86%)
Jun 29, 2022
221.60
238.04
220.80
232.00
1,026
+8.80(+3.94%)
Jun 28, 2022
232.00
245.01
221.60
223.20
2,054
-7.20(-3.13%)
Jun 27, 2022
245.60
255.20
224.00
230.40
3,419
-15.20(-6.19%)
Jun 24, 2022
268.00
274.00
241.60
245.60
1,067
-21.60(-8.08%)
Jun 23, 2022
256.00
274.40
244.80
267.20
3,826
+11.20(+4.37%)
Jun 22, 2022
259.20
264.80
248.80
256.00
1,907
-3.20(-1.23%)
Jun 21, 2022
257.60
264.00
252.01
259.20
694
+8.00(+3.18%)
Jun 17, 2022
250.40
263.99
244.00
251.20
955
+3.20(+1.29%)
Jun 16, 2022
240.00
254.40
234.80
248.00
1,184
-0.80(-0.32%)
Jun 15, 2022
249.60
264.00
248.00
248.80
768
+0.00(+0.00%)
Jun 14, 2022
270.40
292.00
248.00
248.80
6,136
-14.40(-5.47%)
Jun 13, 2022
349.60
360.00
260.80
263.20
7,432
-92.80(-26.07%)
Jun 10, 2022
316.80
363.20
310.40
356.00
8,676
+35.20(+10.97%)
Jun 09, 2022
312.00
325.60
301.60
320.80
1,526
+8.80(+2.82%)
Jun 08, 2022
266.40
312.80
266.40
312.00
1,899
+52.00(+20.00%)
Jun 07, 2022
267.20
271.20
260.00
260.00
598
-8.00(-2.99%)
Jun 06, 2022
269.60
275.20
260.80
268.00
1,556
+2.40(+0.90%)
Jun 03, 2022
252.80
268.80
252.80
265.60
883
+12.00(+4.73%)
Jun 02, 2022
255.20
269.60
243.20
253.60
1,952
-4.40(-1.71%)
Jun 01, 2022
275.20
281.60
257.60
258.00
1,699
-14.00(-5.15%)
May 31, 2022
291.20
291.20
261.60
272.00
1,160
-18.80(-6.46%)
May 27, 2022
268.00
292.00
268.00
290.80
1,037
+20.80(+7.70%)
May 26, 2022
257.60
280.00
256.81
270.00
751
+10.80(+4.17%)
May 25, 2022
256.00
264.00
254.49
259.20
706
+8.80(+3.51%)
May 24, 2022
283.20
284.00
248.80
250.40
1,706
-36.80(-12.81%)
May 23, 2022
295.20
295.20
264.80
287.20
1,974
+4.80(+1.70%)
May 20, 2022
277.06
287.20
272.00
282.40
285
+10.40(+3.82%)
May 19, 2022
252.80
276.86
252.80
272.00
1,917
+19.20(+7.59%)
May 18, 2022
264.80
275.60
252.00
252.80
1,302
-15.20(-5.67%)
May 17, 2022
260.00
268.00
249.60
268.00
931
+12.00(+4.69%)
May 16, 2022
259.20
260.00
248.80
256.00
424
-3.20(-1.23%)
May 13, 2022
236.80
261.60
231.20
259.20
647
+22.40(+9.46%)
May 12, 2022
243.20
248.00
227.20
236.80
2,128
-3.20(-1.33%)
May 11, 2022
275.20
280.00
240.00
240.00
4,184
-36.00(-13.04%)
May 10, 2022
249.60
283.93
249.60
276.00
1,759
+30.40(+12.38%)
May 09, 2022
293.60
308.00
245.60
245.60
5,706
-56.80(-18.78%)
May 06, 2022
303.20
310.40
291.20
302.40
769
-1.60(-0.53%)
May 05, 2022
304.80
326.40
292.00
304.00
1,365
-7.20(-2.31%)
May 04, 2022
314.40
332.40
302.40
311.20
1,093
-6.40(-2.02%)
May 03, 2022
311.20
323.20
295.60
317.60
824
+10.40(+3.39%)
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.