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
Reviva Pharmaceuticals Hldg Inc
(NQ:
RVPH
)
1.350
-0.050 (-3.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 29, 2022
2.050
2.150
2.050
2.090
24,533
+0.02(+0.97%)
Apr 28, 2022
2.140
2.189
2.060
2.070
56,943
-0.05(-2.36%)
Apr 27, 2022
2.110
2.170
2.060
2.120
25,698
+0.04(+1.92%)
Apr 26, 2022
2.070
2.110
2.041
2.080
19,932
-0.05(-2.35%)
Apr 25, 2022
1.960
2.150
1.910
2.130
29,037
+0.04(+1.91%)
Apr 22, 2022
2.090
2.100
2.060
2.090
23,183
-0.04(-1.88%)
Apr 21, 2022
2.150
2.150
2.090
2.130
8,378
-0.03(-1.39%)
Apr 20, 2022
2.070
2.230
2.070
2.160
36,146
+0.04(+1.89%)
Apr 19, 2022
2.070
2.120
2.060
2.120
41,426
+0.04(+1.92%)
Apr 18, 2022
2.130
2.130
2.045
2.080
62,811
-0.10(-4.59%)
Apr 14, 2022
2.170
2.200
2.100
2.180
18,829
-0.02(-0.91%)
Apr 13, 2022
2.280
2.290
2.134
2.200
28,125
-0.10(-4.35%)
Apr 12, 2022
2.270
2.440
2.170
2.300
31,453
+0.01(+0.44%)
Apr 11, 2022
2.360
2.430
2.060
2.290
60,193
-0.03(-1.29%)
Apr 08, 2022
2.110
2.350
2.070
2.320
63,070
+0.25(+12.08%)
Apr 07, 2022
2.010
2.170
2.010
2.070
147,828
-0.09(-4.17%)
Apr 06, 2022
2.350
2.440
2.080
2.160
95,873
-0.29(-11.84%)
Apr 05, 2022
2.400
2.500
2.400
2.450
23,192
-0.02(-0.81%)
Apr 04, 2022
2.460
2.530
2.438
2.470
32,411
+0.01(+0.41%)
Apr 01, 2022
2.380
2.490
2.380
2.460
47,733
+0.00(+0.00%)
Mar 31, 2022
2.520
2.560
2.430
2.460
40,771
+0.02(+0.82%)
Mar 30, 2022
2.570
2.650
2.400
2.440
115,678
+0.05(+2.09%)
Mar 29, 2022
2.490
2.510
2.350
2.390
137,954
+0.03(+1.27%)
Mar 28, 2022
2.190
2.460
2.130
2.360
201,683
+0.23(+10.80%)
Mar 25, 2022
2.000
2.200
1.890
2.130
121,229
+0.10(+4.93%)
Mar 24, 2022
1.900
2.050
1.900
2.030
139,670
+0.17(+9.14%)
Mar 23, 2022
1.840
1.905
1.810
1.860
48,356
+0.03(+1.64%)
Mar 22, 2022
1.830
1.880
1.810
1.830
37,328
+0.04(+2.23%)
Mar 21, 2022
1.800
1.862
1.750
1.790
52,745
+0.05(+2.87%)
Mar 18, 2022
1.880
1.880
1.740
1.740
58,953
-0.06(-3.33%)
Mar 17, 2022
1.780
1.900
1.710
1.800
261,806
+0.00(+0.00%)
Mar 16, 2022
1.700
1.840
1.700
1.800
60,197
+0.08(+4.65%)
Mar 15, 2022
1.850
1.865
1.700
1.720
55,885
-0.08(-4.44%)
Mar 14, 2022
1.760
1.880
1.640
1.800
59,754
+0.10(+5.88%)
Mar 11, 2022
1.800
1.850
1.700
1.700
45,208
-0.13(-7.10%)
Mar 10, 2022
1.755
1.949
1.725
1.830
94,700
+0.08(+4.57%)
Mar 09, 2022
1.860
1.860
1.730
1.750
83,835
+0.00(+0.00%)
Mar 08, 2022
1.700
1.810
1.650
1.750
54,178
+0.02(+1.16%)
Mar 07, 2022
1.900
1.930
1.720
1.730
156,267
-0.17(-8.95%)
Mar 04, 2022
1.920
1.925
1.808
1.900
139,720
-0.05(-2.56%)
Mar 03, 2022
1.910
1.980
1.890
1.950
14,205
+0.02(+1.04%)
Mar 02, 2022
1.920
1.980
1.860
1.930
50,422
+0.01(+0.52%)
Mar 01, 2022
1.930
1.968
1.860
1.920
15,781
-0.01(-0.52%)
Feb 28, 2022
1.940
2.018
1.870
1.930
64,875
-0.04(-2.03%)
Feb 25, 2022
1.940
1.980
1.900
1.970
76,264
+0.06(+3.14%)
Feb 24, 2022
1.710
1.910
1.600
1.910
180,191
+0.10(+5.52%)
Feb 23, 2022
1.810
1.850
1.730
1.810
17,019
+0.00(+0.00%)
Feb 22, 2022
1.800
1.840
1.782
1.810
33,725
-0.04(-2.16%)
Feb 18, 2022
1.850
0
-0.12(-6.09%)
Feb 17, 2022
2.040
2.070
1.880
1.970
209,694
-0.07(-3.43%)
Feb 16, 2022
1.740
2.050
1.740
2.040
160,839
+0.26(+14.61%)
Feb 15, 2022
1.700
1.800
1.693
1.780
92,190
+0.10(+5.95%)
Feb 14, 2022
1.690
1.770
1.670
1.680
64,621
-0.03(-1.75%)
Feb 11, 2022
1.750
1.800
1.670
1.710
66,057
-0.03(-1.72%)
Feb 10, 2022
1.700
1.890
1.700
1.740
97,233
-0.02(-1.14%)
Feb 09, 2022
1.770
1.800
1.697
1.760
165,702
-0.02(-1.12%)
Feb 08, 2022
1.720
1.800
1.720
1.780
51,945
+0.04(+2.30%)
Feb 07, 2022
1.800
1.800
1.710
1.740
72,232
-0.06(-3.33%)
Feb 04, 2022
1.620
1.800
1.600
1.800
93,915
+0.15(+9.09%)
Feb 03, 2022
1.690
1.650
66,137
-0.08(-4.62%)
Feb 02, 2022
1.820
1.820
1.670
1.730
115,553
-0.06(-3.35%)
Feb 01, 2022
1.750
1.840
1.700
1.790
150,721
+0.10(+5.92%)
Jan 31, 2022
1.650
1.690
159,750
+0.05(+3.05%)
Jan 28, 2022
1.640
1.680
1.530
1.640
151,225
+0.03(+1.86%)
Jan 27, 2022
1.730
1.780
1.580
1.610
281,752
-0.12(-6.94%)
Jan 26, 2022
1.860
1.860
1.680
1.730
287,130
-0.12(-6.49%)
Jan 25, 2022
1.760
1.920
1.760
1.850
456,535
-0.03(-1.60%)
Jan 24, 2022
1.860
2.080
1.740
1.880
3,481,887
+0.15(+8.67%)
Jan 21, 2022
1.840
1.850
1.720
1.730
161,352
-0.15(-7.98%)
Jan 20, 2022
1.850
2.070
1.840
1.880
232,711
+0.00(+0.00%)
Jan 19, 2022
1.860
1.960
1.739
1.880
250,875
+0.00(+0.00%)
Jan 18, 2022
1.960
2.010
1.860
1.880
259,109
-0.15(-7.39%)
Jan 14, 2022
2.030
0
-0.12(-5.58%)
Jan 13, 2022
2.300
2.300
2.040
2.150
806,366
-0.21(-8.90%)
Jan 12, 2022
2.710
2.744
2.340
2.360
945,885
-0.43(-15.41%)
Jan 11, 2022
2.860
2.930
2.670
2.790
1,897,270
-0.18(-6.06%)
Jan 10, 2022
3.540
3.630
2.740
2.970
24,790,048
+0.00(+0.00%)
Jan 07, 2022
2.760
3.050
2.760
2.970
183,599
+0.17(+6.07%)
Jan 06, 2022
2.910
2.910
2.660
2.800
52,781
-0.09(-3.11%)
Jan 05, 2022
3.080
3.140
2.830
2.890
74,504
-0.12(-3.99%)
Jan 04, 2022
3.080
3.250
2.990
3.010
234,809
+0.11(+3.79%)
Jan 03, 2022
2.890
3.120
2.750
2.900
139,656
+0.01(+0.35%)
Dec 31, 2021
2.720
2.900
2.685
2.890
95,323
+0.14(+5.09%)
Dec 30, 2021
2.820
2.820
2.650
2.750
62,738
+0.05(+1.85%)
Dec 29, 2021
2.840
2.840
2.650
2.700
53,441
-0.07(-2.53%)
Dec 28, 2021
2.700
2.785
2.610
2.770
94,322
+0.05(+1.84%)
Dec 27, 2021
3.000
3.050
2.650
2.720
193,152
-0.20(-6.85%)
Dec 23, 2021
3.000
3.170
2.875
2.920
172,412
-0.06(-2.01%)
Dec 22, 2021
2.960
3.093
2.950
2.980
108,949
-0.01(-0.33%)
Dec 21, 2021
3.000
3.230
2.960
2.990
201,701
+0.03(+1.01%)
Dec 20, 2021
3.000
3.160
2.870
2.960
96,850
+0.07(+2.42%)
Dec 17, 2021
3.310
3.530
2.850
2.890
213,754
-0.45(-13.47%)
Dec 16, 2021
3.400
3.490
3.290
3.340
64,268
-0.01(-0.30%)
Dec 15, 2021
3.390
3.400
3.290
3.350
74,907
-0.09(-2.62%)
Dec 14, 2021
3.520
3.600
3.420
3.440
29,455
-0.17(-4.71%)
Dec 13, 2021
3.710
3.720
3.600
3.610
26,563
-0.14(-3.73%)
Dec 10, 2021
3.750
3.820
3.610
3.750
19,502
+0.06(+1.76%)
Dec 09, 2021
3.730
3.840
3.660
3.685
19,786
-0.09(-2.51%)
Dec 08, 2021
3.750
3.900
3.660
3.780
94,999
+0.10(+2.72%)
Dec 07, 2021
3.540
3.880
3.520
3.680
94,808
+0.16(+4.55%)
Dec 06, 2021
3.650
3.650
3.420
3.520
58,247
-0.13(-3.56%)
Dec 03, 2021
3.550
3.680
3.440
3.650
155,537
+0.14(+3.99%)
Dec 02, 2021
3.600
3.660
3.380
3.510
44,833
-0.12(-3.31%)
Dec 01, 2021
3.670
3.880
3.600
3.630
115,046
+0.00(+0.00%)
Nov 30, 2021
3.560
3.650
3.400
3.630
96,875
+0.03(+0.83%)
Nov 29, 2021
3.800
3.920
3.560
3.600
99,356
-0.18(-4.76%)
Nov 26, 2021
3.910
3.910
3.700
3.780
66,268
-0.07(-1.82%)
Nov 24, 2021
3.530
3.890
3.500
3.850
272,118
+0.45(+13.24%)
Nov 23, 2021
3.470
3.481
3.290
3.400
146,253
-0.01(-0.29%)
Nov 22, 2021
3.390
3.490
3.350
3.410
42,180
+0.02(+0.59%)
Nov 19, 2021
3.400
3.440
3.310
3.390
31,232
+0.02(+0.59%)
Nov 18, 2021
3.670
3.420
3.370
3.370
71,447
-0.33(-8.92%)
Nov 17, 2021
3.707
3.860
3.670
3.700
58,767
-0.03(-0.80%)
Nov 16, 2021
3.700
4.100
3.630
3.730
192,927
+0.05(+1.36%)
Nov 15, 2021
3.750
3.760
3.600
3.680
59,303
-0.10(-2.65%)
Nov 12, 2021
3.660
3.840
3.620
3.780
35,374
+0.12(+3.28%)
Nov 11, 2021
3.870
3.870
3.640
3.660
48,354
-0.18(-4.69%)
Nov 10, 2021
3.850
3.840
41,873
-0.11(-2.78%)
Nov 09, 2021
4.050
4.100
3.790
3.950
82,036
-0.19(-4.59%)
Nov 08, 2021
3.850
4.140
3.845
4.140
86,365
+0.34(+8.95%)
Nov 05, 2021
3.830
3.830
3.643
3.800
6,794
+0.07(+1.88%)
Nov 04, 2021
3.950
3.950
3.620
3.730
33,557
-0.05(-1.32%)
Nov 03, 2021
3.590
3.990
3.517
3.780
60,736
+0.13(+3.56%)
Nov 02, 2021
3.630
3.650
3.570
3.650
22,133
+0.07(+1.96%)
Nov 01, 2021
3.459
3.658
3.450
3.580
25,464
+0.08(+2.29%)
Oct 29, 2021
3.500
3.670
3.370
3.500
26,087
-0.06(-1.69%)
Oct 28, 2021
3.392
3.680
3.392
3.560
36,532
+0.09(+2.59%)
Oct 27, 2021
3.390
3.520
3.360
3.470
27,283
+0.03(+0.87%)
Oct 26, 2021
3.460
3.440
15,571
-0.06(-1.71%)
Oct 25, 2021
3.480
3.520
3.380
3.500
35,247
-0.02(-0.57%)
Oct 22, 2021
3.500
3.610
3.480
3.520
26,589
+0.04(+1.15%)
Oct 21, 2021
3.480
3.595
3.450
3.480
33,007
-0.04(-1.14%)
Oct 20, 2021
3.460
3.620
3.460
3.520
27,658
+0.06(+1.73%)
Oct 19, 2021
3.600
3.655
3.340
3.460
46,082
-0.17(-4.68%)
Oct 18, 2021
3.740
3.850
3.550
3.630
30,655
-0.12(-3.20%)
Oct 15, 2021
3.940
3.940
3.750
3.750
33,583
-0.19(-4.82%)
Oct 14, 2021
4.070
4.070
3.880
3.940
14,242
-0.03(-0.76%)
Oct 13, 2021
3.960
3.990
3.900
3.970
26,635
+0.02(+0.51%)
Oct 12, 2021
3.970
4.120
3.950
3.950
25,606
+0.00(+0.00%)
Oct 11, 2021
3.980
3.980
3.930
3.950
22,483
+0.00(+0.00%)
Oct 08, 2021
4.000
4.050
3.950
3.950
28,788
-0.06(-1.50%)
Oct 07, 2021
4.040
4.091
3.910
4.010
28,706
-0.03(-0.74%)
Oct 06, 2021
4.120
4.200
3.870
4.040
67,623
-0.08(-1.94%)
Oct 05, 2021
4.110
4.145
4.020
4.120
48,138
+0.01(+0.24%)
Oct 04, 2021
4.090
4.260
4.070
4.110
34,362
-0.12(-2.84%)
Oct 01, 2021
4.080
4.250
3.980
4.230
72,982
+0.16(+3.93%)
Sep 30, 2021
4.230
4.230
3.980
4.070
86,972
-0.11(-2.63%)
Sep 29, 2021
4.170
4.310
4.110
4.180
35,310
+0.02(+0.48%)
Sep 28, 2021
4.340
4.390
4.070
4.160
111,298
-0.18(-4.15%)
Sep 27, 2021
4.460
4.470
4.310
4.340
96,380
-0.08(-1.81%)
Sep 24, 2021
4.270
4.490
4.260
4.420
42,742
+0.06(+1.38%)
Sep 23, 2021
4.270
4.510
4.270
4.360
89,914
+0.13(+3.07%)
Sep 22, 2021
4.270
4.320
4.110
4.230
44,875
-0.05(-1.17%)
Sep 21, 2021
4.140
4.280
4.031
4.280
107,992
+0.11(+2.64%)
Sep 20, 2021
4.280
4.350
3.990
4.170
116,928
-0.30(-6.71%)
Sep 17, 2021
4.170
4.480
4.100
4.470
148,459
+0.31(+7.45%)
Sep 16, 2021
4.090
4.170
4.000
4.160
33,961
+0.02(+0.48%)
Sep 15, 2021
4.100
4.180
4.050
4.140
62,895
+0.10(+2.48%)
Sep 14, 2021
4.110
4.240
3.870
4.040
101,689
-0.11(-2.65%)
Sep 13, 2021
4.470
4.470
4.110
4.150
56,145
-0.29(-6.53%)
Sep 10, 2021
4.500
4.550
4.260
4.440
47,957
-0.01(-0.22%)
Sep 09, 2021
4.200
4.660
4.170
4.450
189,993
+0.24(+5.70%)
Sep 08, 2021
4.240
4.339
4.110
4.210
44,523
+0.02(+0.48%)
Sep 07, 2021
4.370
4.440
4.050
4.190
86,480
-0.14(-3.23%)
Sep 03, 2021
4.330
4.450
4.265
4.330
48,636
+0.05(+1.17%)
Sep 02, 2021
4.220
4.370
4.196
4.280
79,592
+0.02(+0.47%)
Sep 01, 2021
4.430
4.480
4.160
4.260
136,271
-0.14(-3.18%)
Aug 31, 2021
3.620
4.410
3.620
4.400
315,990
+0.76(+20.88%)
Aug 30, 2021
3.620
3.715
3.600
3.640
75,025
+0.05(+1.39%)
Aug 27, 2021
3.540
3.720
3.440
3.590
136,109
+0.09(+2.57%)
Aug 26, 2021
3.670
3.800
3.480
3.500
143,574
-0.14(-3.85%)
Aug 25, 2021
3.670
3.930
3.620
3.640
298,053
-0.08(-2.15%)
Aug 24, 2021
3.410
4.340
3.410
3.720
2,642,264
+0.35(+10.39%)
Aug 23, 2021
3.380
3.670
3.320
3.370
152,957
+0.04(+1.20%)
Aug 20, 2021
3.300
3.410
3.290
3.330
26,563
+0.04(+1.22%)
Aug 19, 2021
3.290
3.390
3.290
3.290
19,501
-0.03(-0.90%)
Aug 18, 2021
3.380
3.380
3.290
3.320
22,743
+0.03(+0.91%)
Aug 17, 2021
3.360
3.356
3.290
3.290
28,504
-0.05(-1.50%)
Aug 16, 2021
3.580
3.640
3.340
3.340
56,129
-0.16(-4.57%)
Aug 13, 2021
3.442
3.550
3.442
3.500
25,779
+0.03(+0.86%)
Aug 12, 2021
3.510
3.510
3.360
3.470
58,143
-0.04(-1.14%)
Aug 11, 2021
3.450
3.520
3.424
3.510
22,372
+0.11(+3.24%)
Aug 10, 2021
3.440
3.540
3.360
3.400
25,300
+0.01(+0.29%)
Aug 09, 2021
3.390
3.440
3.380
3.390
23,153
-0.03(-0.88%)
Aug 06, 2021
3.410
3.480
3.400
3.420
8,008
-0.03(-0.87%)
Aug 05, 2021
3.380
3.550
3.325
3.450
36,491
+0.08(+2.37%)
Aug 04, 2021
3.400
3.410
3.290
3.370
65,942
+0.01(+0.30%)
Aug 03, 2021
3.550
3.550
3.290
3.360
104,072
-0.16(-4.41%)
Aug 02, 2021
3.530
3.600
3.460
3.515
31,554
+0.02(+0.43%)
Jul 30, 2021
3.610
3.610
3.490
3.500
55,208
-0.10(-2.78%)
Jul 29, 2021
3.601
3.670
3.580
3.600
38,336
-0.07(-1.91%)
Jul 28, 2021
3.680
3.740
3.580
3.670
86,057
+0.04(+1.10%)
Jul 27, 2021
3.730
3.930
3.620
3.630
137,951
-0.49(-11.89%)
Jul 26, 2021
4.090
4.670
4.070
4.120
747,688
+0.29(+7.57%)
Jul 23, 2021
4.090
4.090
3.770
3.830
33,959
-0.18(-4.61%)
Jul 22, 2021
3.750
4.080
3.660
4.015
66,319
+0.26(+7.07%)
Jul 21, 2021
3.810
3.920
3.730
3.750
49,107
-0.05(-1.32%)
Jul 20, 2021
3.810
3.950
3.710
3.800
58,129
+0.09(+2.43%)
Jul 19, 2021
3.930
3.930
3.660
3.710
104,280
-0.24(-6.08%)
Jul 16, 2021
4.170
4.170
3.950
3.950
43,613
-0.16(-3.89%)
Jul 15, 2021
4.160
4.320
4.100
4.110
17,054
-0.11(-2.61%)
Jul 14, 2021
4.410
4.410
4.200
4.220
29,441
-0.16(-3.65%)
Jul 13, 2021
4.500
4.516
4.310
4.380
51,805
-0.09(-2.01%)
Jul 12, 2021
4.540
4.572
4.350
4.470
39,454
-0.10(-2.19%)
Jul 09, 2021
4.540
4.650
4.400
4.570
69,845
+0.05(+1.11%)
Jul 08, 2021
4.500
4.620
4.400
4.520
29,713
-0.08(-1.74%)
Jul 07, 2021
4.550
4.720
4.490
4.600
61,739
-0.01(-0.22%)
Jul 06, 2021
4.620
4.790
4.480
4.610
45,295
+0.05(+1.10%)
Jul 02, 2021
4.720
4.790
4.500
4.560
55,305
-0.23(-4.80%)
Jul 01, 2021
4.900
4.970
4.700
4.790
55,248
-0.07(-1.44%)
Jun 30, 2021
4.910
4.930
4.780
4.860
27,452
-0.10(-2.02%)
Jun 29, 2021
5.000
5.120
4.880
4.960
34,798
+0.01(+0.20%)
Jun 28, 2021
5.000
5.200
4.900
4.950
65,062
-0.04(-0.80%)
Jun 25, 2021
4.990
4.990
4.820
4.990
66,575
+0.00(+0.00%)
Jun 24, 2021
4.950
5.000
4.740
4.990
92,426
+0.10(+2.04%)
Jun 23, 2021
4.930
5.020
4.840
4.890
71,796
-0.09(-1.81%)
Jun 22, 2021
4.830
5.006
4.760
4.980
160,979
+0.12(+2.47%)
Jun 21, 2021
4.890
4.890
4.670
4.860
94,517
-0.04(-0.82%)
Jun 18, 2021
4.760
4.930
4.702
4.900
116,837
+0.04(+0.82%)
Jun 17, 2021
4.750
4.930
4.610
4.860
112,154
+0.09(+1.89%)
Jun 16, 2021
4.720
4.790
4.530
4.770
118,616
+0.04(+0.85%)
Jun 15, 2021
4.920
4.920
4.660
4.730
95,780
-0.17(-3.47%)
Jun 14, 2021
4.890
5.150
4.700
4.900
289,043
+0.07(+1.45%)
Jun 11, 2021
4.740
4.950
4.600
4.830
111,600
+0.13(+2.77%)
Jun 10, 2021
5.000
5.000
4.700
4.700
107,205
-0.20(-4.08%)
Jun 09, 2021
5.090
5.220
4.860
4.900
102,248
-0.11(-2.20%)
Jun 08, 2021
5.310
5.310
5.010
5.010
120,237
-0.26(-4.93%)
Jun 07, 2021
5.000
5.690
5.000
5.270
267,780
+0.31(+6.25%)
Jun 04, 2021
5.270
5.369
4.950
4.960
249,286
+0.17(+3.55%)
Jun 03, 2021
5.010
5.490
4.755
4.790
181,100
-0.16(-3.23%)
Jun 02, 2021
4.790
5.140
4.775
4.950
86,511
+0.14(+2.91%)
Jun 01, 2021
5.080
5.080
4.796
4.810
45,436
-0.19(-3.80%)
May 28, 2021
5.410
5.640
4.980
5.000
228,342
-0.55(-9.91%)
May 27, 2021
4.300
5.580
4.050
5.550
1,155,640
+1.13(+25.57%)
May 26, 2021
4.510
4.538
4.230
4.420
200,602
-0.09(-2.00%)
May 25, 2021
4.950
5.000
4.470
4.510
205,996
-0.44(-8.89%)
May 24, 2021
5.350
5.360
4.770
4.950
75,125
-0.47(-8.67%)
May 21, 2021
4.990
5.440
4.630
5.420
171,077
+0.52(+10.61%)
May 20, 2021
4.620
4.910
4.570
4.900
62,029
+0.27(+5.83%)
May 19, 2021
4.760
4.760
4.420
4.630
113,661
-0.19(-3.94%)
May 18, 2021
4.780
4.881
4.700
4.820
23,541
+0.05(+1.05%)
May 17, 2021
4.860
4.890
4.630
4.770
70,707
-0.06(-1.24%)
May 14, 2021
4.690
5.000
4.690
4.830
75,024
+0.14(+2.99%)
May 13, 2021
4.800
4.800
4.570
4.690
42,136
+0.09(+1.96%)
May 12, 2021
4.760
4.840
4.600
4.600
94,602
-0.21(-4.37%)
May 11, 2021
4.800
5.090
4.690
4.810
115,558
-0.09(-1.84%)
May 10, 2021
5.350
5.890
4.900
4.900
152,932
-0.54(-9.93%)
May 07, 2021
5.220
5.530
5.000
5.440
65,291
+0.30(+5.84%)
May 06, 2021
5.320
5.430
5.040
5.140
118,351
-0.30(-5.51%)
May 05, 2021
5.860
5.860
5.350
5.440
125,825
-0.60(-9.93%)
May 04, 2021
5.680
6.070
4.970
6.040
477,781
+0.21(+3.60%)
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.