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
Rain Oncology Inc
(NQ:
RAIN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 25, 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 28, 2023
7.000
7.370
6.780
7.030
139,586
+0.02(+0.29%)
Apr 27, 2023
6.880
7.265
6.850
7.010
89,331
+0.12(+1.74%)
Apr 26, 2023
6.570
7.060
6.440
6.890
139,135
+0.32(+4.87%)
Apr 25, 2023
6.810
6.900
6.510
6.570
131,930
-0.38(-5.47%)
Apr 24, 2023
7.390
7.456
6.930
6.950
201,969
-0.60(-7.95%)
Apr 21, 2023
7.680
7.850
7.540
7.550
119,992
-0.17(-2.20%)
Apr 20, 2023
7.410
7.804
7.410
7.720
125,943
+0.24(+3.21%)
Apr 19, 2023
7.380
7.700
7.165
7.480
102,239
+0.05(+0.67%)
Apr 18, 2023
7.450
7.450
7.200
7.430
69,517
-0.01(-0.13%)
Apr 17, 2023
7.460
8.055
7.390
7.440
170,484
-0.01(-0.13%)
Apr 14, 2023
7.530
7.790
7.400
7.450
102,239
-0.08(-1.06%)
Apr 13, 2023
7.060
7.695
7.000
7.530
160,995
+0.48(+6.81%)
Apr 12, 2023
7.500
7.500
7.010
7.050
162,574
-0.38(-5.11%)
Apr 11, 2023
8.120
8.120
7.340
7.430
234,974
-0.64(-7.93%)
Apr 10, 2023
7.560
8.250
7.500
8.070
247,915
+0.36(+4.67%)
Apr 06, 2023
7.290
7.949
7.170
7.710
200,080
+0.43(+5.91%)
Apr 05, 2023
7.790
7.960
7.030
7.280
190,373
-0.59(-7.50%)
Apr 04, 2023
8.220
8.220
7.660
7.870
123,819
-0.31(-3.79%)
Apr 03, 2023
8.800
8.930
8.140
8.180
129,216
-0.56(-6.41%)
Mar 31, 2023
8.770
9.100
8.640
8.740
76,591
-0.03(-0.34%)
Mar 30, 2023
8.750
9.080
8.605
8.770
97,052
+0.05(+0.57%)
Mar 29, 2023
8.520
9.065
8.520
8.720
96,237
+0.27(+3.20%)
Mar 28, 2023
8.360
8.780
8.360
8.450
70,471
-0.01(-0.12%)
Mar 27, 2023
8.500
8.860
8.270
8.460
88,767
-0.04(-0.47%)
Mar 24, 2023
8.570
8.740
8.310
8.500
110,291
-0.13(-1.51%)
Mar 23, 2023
8.460
9.120
8.370
8.630
188,276
+0.21(+2.49%)
Mar 22, 2023
8.570
8.768
8.280
8.420
170,702
-0.25(-2.88%)
Mar 21, 2023
7.840
8.690
7.750
8.670
261,963
+0.90(+11.58%)
Mar 20, 2023
7.780
7.810
7.350
7.770
265,738
+0.03(+0.39%)
Mar 17, 2023
7.690
7.890
7.110
7.740
612,182
-0.08(-1.02%)
Mar 16, 2023
7.940
8.150
7.690
7.820
227,863
-0.20(-2.49%)
Mar 15, 2023
8.250
8.500
7.840
8.020
145,828
-0.55(-6.42%)
Mar 14, 2023
8.660
8.995
8.250
8.570
163,453
+0.12(+1.42%)
Mar 13, 2023
8.730
9.057
8.310
8.450
201,098
-0.54(-6.01%)
Mar 10, 2023
9.620
9.620
8.240
8.990
442,607
+0.55(+6.52%)
Mar 09, 2023
9.020
9.220
8.350
8.440
179,231
-0.80(-8.66%)
Mar 08, 2023
9.210
9.450
8.920
9.240
135,436
+0.03(+0.33%)
Mar 07, 2023
8.950
9.310
8.890
9.210
117,620
+0.21(+2.33%)
Mar 06, 2023
9.080
9.366
8.770
9.000
168,926
+0.00(+0.00%)
Mar 03, 2023
9.350
9.420
8.930
9.000
117,201
-0.34(-3.64%)
Mar 02, 2023
9.360
9.590
9.180
9.340
127,117
-0.15(-1.58%)
Mar 01, 2023
9.000
9.710
8.920
9.490
229,473
+0.54(+6.03%)
Feb 28, 2023
8.800
9.060
8.795
8.950
114,939
+0.10(+1.13%)
Feb 27, 2023
8.710
9.088
8.480
8.850
179,285
+0.35(+4.12%)
Feb 24, 2023
8.250
9.005
8.200
8.500
221,003
+0.06(+0.71%)
Feb 23, 2023
8.500
8.605
8.220
8.440
179,155
+0.10(+1.20%)
Feb 22, 2023
8.560
8.560
7.900
8.340
343,862
-0.32(-3.75%)
Feb 21, 2023
9.660
9.960
8.665
8.665
360,281
-0.84(-8.79%)
Feb 17, 2023
9.360
9.665
9.000
9.500
299,606
-0.02(-0.21%)
Feb 16, 2023
9.050
9.730
8.900
9.520
274,479
+0.22(+2.37%)
Feb 15, 2023
9.650
9.700
9.150
9.300
207,002
-0.29(-3.02%)
Feb 14, 2023
10.85
10.89
9.290
9.590
512,412
-1.24(-11.45%)
Feb 13, 2023
10.22
11.32
9.604
10.83
765,417
+0.83(+8.30%)
Feb 10, 2023
9.050
10.85
8.990
10.00
1,379,538
+1.00(+11.11%)
Feb 09, 2023
9.520
9.627
8.501
9.000
300,933
-0.45(-4.76%)
Feb 08, 2023
10.31
10.39
9.450
9.450
117,563
-0.97(-9.31%)
Feb 07, 2023
10.19
10.94
10.10
10.42
178,702
+0.17(+1.66%)
Feb 06, 2023
9.750
10.35
9.610
10.25
231,051
+0.50(+5.13%)
Feb 03, 2023
9.590
10.11
9.480
9.750
153,179
+0.02(+0.21%)
Feb 02, 2023
9.350
9.850
9.010
9.730
161,698
+0.47(+5.08%)
Feb 01, 2023
8.950
9.770
8.880
9.260
139,554
+0.28(+3.12%)
Jan 31, 2023
10.47
10.47
8.800
8.980
234,290
-0.70(-7.23%)
Jan 30, 2023
10.06
10.46
9.500
9.680
354,337
-0.34(-3.39%)
Jan 27, 2023
10.13
10.41
9.740
10.02
312,256
-0.03(-0.30%)
Jan 26, 2023
9.560
10.05
9.290
10.05
262,592
+0.54(+5.68%)
Jan 25, 2023
9.560
9.780
9.369
9.510
142,871
-0.13(-1.35%)
Jan 24, 2023
9.800
10.11
9.490
9.640
107,562
-0.21(-2.13%)
Jan 23, 2023
9.980
10.08
9.385
9.850
445,583
+0.36(+3.79%)
Jan 20, 2023
8.800
9.950
8.510
9.490
459,795
+0.74(+8.46%)
Jan 19, 2023
8.660
9.562
8.310
8.750
162,615
+0.02(+0.23%)
Jan 18, 2023
9.740
9.830
8.630
8.730
185,692
-0.86(-8.97%)
Jan 17, 2023
10.62
10.92
9.000
9.590
618,228
-1.17(-10.87%)
Jan 13, 2023
11.12
11.72
10.50
10.76
100,095
-0.62(-5.45%)
Jan 12, 2023
11.46
11.69
10.51
11.38
132,422
+0.11(+0.98%)
Jan 11, 2023
12.76
12.96
10.10
11.27
423,653
-1.20(-9.62%)
Jan 10, 2023
11.61
14.48
11.37
12.47
943,181
+0.86(+7.41%)
Jan 09, 2023
10.00
12.33
9.950
11.61
270,042
+1.72(+17.39%)
Jan 06, 2023
8.660
10.00
8.320
9.890
211,825
+1.23(+14.20%)
Jan 05, 2023
8.090
9.500
7.810
8.660
187,157
+0.66(+8.25%)
Jan 04, 2023
7.790
8.115
7.645
8.000
97,404
+0.00(+0.00%)
Jan 03, 2023
8.040
8.105
7.601
8.000
79,028
+0.00(+0.00%)
Dec 30, 2022
7.400
8.259
7.340
8.000
105,288
+0.60(+8.11%)
Dec 29, 2022
7.140
7.869
6.860
7.400
63,262
+0.34(+4.82%)
Dec 28, 2022
6.750
7.540
6.300
7.060
89,514
+0.60(+9.29%)
Dec 27, 2022
6.480
6.900
6.380
6.460
39,392
-0.03(-0.46%)
Dec 23, 2022
6.640
6.650
6.290
6.490
18,437
-0.17(-2.55%)
Dec 22, 2022
6.540
6.820
6.540
6.660
8,827
-0.03(-0.45%)
Dec 21, 2022
6.070
6.800
6.070
6.690
101,947
+0.64(+10.58%)
Dec 20, 2022
6.930
6.980
6.000
6.050
61,324
-0.41(-6.35%)
Dec 19, 2022
7.350
7.450
6.285
6.460
70,524
-0.83(-11.39%)
Dec 16, 2022
7.210
7.705
7.100
7.290
291,669
-0.10(-1.35%)
Dec 15, 2022
7.420
7.580
7.200
7.390
43,502
-0.11(-1.47%)
Dec 14, 2022
7.550
7.800
7.270
7.500
46,862
-0.06(-0.79%)
Dec 13, 2022
7.370
7.690
7.070
7.560
77,329
+0.29(+3.99%)
Dec 12, 2022
7.140
7.340
6.830
7.270
94,706
+0.26(+3.71%)
Dec 09, 2022
7.460
7.555
6.950
7.010
55,520
-0.60(-7.88%)
Dec 08, 2022
7.020
7.680
6.850
7.610
79,318
+0.63(+9.03%)
Dec 07, 2022
6.810
7.050
6.500
6.980
62,663
+0.19(+2.80%)
Dec 06, 2022
6.900
7.095
6.373
6.790
170,413
-0.04(-0.59%)
Dec 05, 2022
7.990
8.070
6.670
6.830
107,469
-1.16(-14.52%)
Dec 02, 2022
7.890
8.075
7.612
7.990
43,808
+0.01(+0.13%)
Dec 01, 2022
7.740
8.000
7.450
7.980
73,336
+0.26(+3.37%)
Nov 30, 2022
7.440
7.830
7.140
7.720
190,063
+0.20(+2.66%)
Nov 29, 2022
7.760
7.780
6.800
7.520
188,380
-0.03(-0.40%)
Nov 28, 2022
7.920
7.989
7.100
7.550
83,093
-0.45(-5.63%)
Nov 25, 2022
8.310
8.430
7.760
8.000
32,052
+0.00(+0.00%)
Nov 23, 2022
8.500
8.783
7.970
8.000
123,734
-0.48(-5.66%)
Nov 22, 2022
7.850
8.664
7.780
8.480
327,934
+0.77(+9.99%)
Nov 21, 2022
6.800
8.200
6.800
7.710
207,202
+0.91(+13.38%)
Nov 18, 2022
6.370
7.010
6.095
6.800
58,266
+0.39(+6.08%)
Nov 17, 2022
6.290
6.470
6.040
6.410
91,501
+0.09(+1.42%)
Nov 16, 2022
6.210
6.580
6.100
6.320
143,417
+0.02(+0.32%)
Nov 15, 2022
6.300
6.380
6.140
6.300
49,540
+0.11(+1.78%)
Nov 14, 2022
6.400
6.400
6.000
6.190
93,927
-0.15(-2.37%)
Nov 11, 2022
6.030
6.500
5.690
6.340
149,406
+0.56(+9.69%)
Nov 10, 2022
5.820
5.997
5.250
5.780
73,215
-0.03(-0.52%)
Nov 09, 2022
5.970
5.970
5.590
5.810
93,041
+0.05(+0.87%)
Nov 08, 2022
5.720
5.800
5.350
5.760
103,780
+0.01(+0.17%)
Nov 07, 2022
6.010
6.010
5.700
5.750
94,857
-0.15(-2.54%)
Nov 04, 2022
5.880
6.390
5.790
5.900
144,093
+0.07(+1.20%)
Nov 03, 2022
5.670
5.830
5.610
5.830
6,161
-0.07(-1.19%)
Nov 02, 2022
5.990
6.190
5.600
5.900
32,131
-0.15(-2.48%)
Nov 01, 2022
5.720
6.200
5.660
6.050
37,264
+0.33(+5.77%)
Oct 31, 2022
5.890
5.940
5.500
5.720
9,413
-0.27(-4.51%)
Oct 28, 2022
5.800
6.064
5.469
5.990
25,021
+0.19(+3.28%)
Oct 27, 2022
5.950
6.250
5.260
5.800
23,064
+0.16(+2.84%)
Oct 26, 2022
5.270
5.780
5.250
5.640
17,573
+0.23(+4.25%)
Oct 25, 2022
5.320
5.500
5.060
5.410
21,005
+0.18(+3.44%)
Oct 24, 2022
5.350
5.750
5.020
5.230
75,735
-0.22(-4.04%)
Oct 21, 2022
5.220
5.510
5.147
5.450
13,819
+0.08(+1.49%)
Oct 20, 2022
5.260
5.420
5.145
5.370
17,855
+0.11(+2.09%)
Oct 19, 2022
5.220
5.480
5.030
5.260
16,434
-0.07(-1.31%)
Oct 18, 2022
5.010
5.330
5.010
5.330
6,936
+0.25(+4.92%)
Oct 17, 2022
4.900
5.350
4.900
5.080
24,828
+0.21(+4.31%)
Oct 14, 2022
5.150
5.780
4.630
4.870
52,793
-0.30(-5.80%)
Oct 13, 2022
4.290
5.300
4.277
5.170
40,271
+0.77(+17.50%)
Oct 12, 2022
4.470
4.500
4.100
4.400
78,584
+0.17(+4.02%)
Oct 11, 2022
4.580
4.790
4.070
4.230
69,948
-0.55(-11.51%)
Oct 10, 2022
4.400
4.970
4.210
4.780
26,310
+0.48(+11.16%)
Oct 07, 2022
4.570
5.280
4.300
4.300
64,920
-0.41(-8.70%)
Oct 06, 2022
4.190
5.500
4.030
4.710
72,070
+0.77(+19.54%)
Oct 05, 2022
4.400
4.400
3.800
3.940
52,654
-0.46(-10.45%)
Oct 04, 2022
5.270
5.470
4.000
4.400
125,915
-0.49(-10.02%)
Oct 03, 2022
4.880
5.400
4.520
4.890
64,257
+0.01(+0.20%)
Sep 30, 2022
5.700
5.700
4.790
4.880
66,491
-0.75(-13.32%)
Sep 29, 2022
5.630
5.930
5.430
5.630
7,292
+0.02(+0.36%)
Sep 28, 2022
6.010
6.010
5.570
5.610
11,145
-0.39(-6.50%)
Sep 27, 2022
6.710
6.742
5.720
6.000
40,291
-0.49(-7.55%)
Sep 26, 2022
6.450
6.670
5.710
6.490
45,346
-0.11(-1.67%)
Sep 23, 2022
6.430
6.968
6.400
6.600
10,079
-0.03(-0.45%)
Sep 22, 2022
5.810
6.970
5.230
6.630
30,254
+0.75(+12.76%)
Sep 21, 2022
6.130
6.390
5.760
5.880
34,759
-0.63(-9.68%)
Sep 20, 2022
6.530
6.690
6.085
6.510
19,964
-0.19(-2.84%)
Sep 19, 2022
6.500
6.700
6.120
6.700
56,917
+0.37(+5.85%)
Sep 16, 2022
6.120
6.490
5.796
6.330
65,539
-0.04(-0.63%)
Sep 15, 2022
6.270
6.520
6.120
6.370
41,944
+0.07(+1.11%)
Sep 14, 2022
6.270
6.400
6.020
6.300
18,856
-0.05(-0.79%)
Sep 13, 2022
6.420
6.420
5.854
6.350
24,997
+0.15(+2.42%)
Sep 12, 2022
5.950
6.500
5.766
6.200
49,711
+0.50(+8.77%)
Sep 09, 2022
5.810
6.490
5.440
5.700
20,906
-0.07(-1.21%)
Sep 08, 2022
5.730
6.500
5.390
5.770
66,596
+0.04(+0.70%)
Sep 07, 2022
5.660
5.990
5.540
5.730
36,085
+0.11(+1.96%)
Sep 06, 2022
5.470
6.130
5.060
5.620
56,010
+0.12(+2.18%)
Sep 02, 2022
4.750
5.740
4.710
5.500
57,349
+0.75(+15.79%)
Sep 01, 2022
5.980
5.980
4.600
4.750
83,937
-1.18(-19.90%)
Aug 31, 2022
6.400
6.480
5.840
5.930
70,951
-0.32(-5.12%)
Aug 30, 2022
6.660
6.830
6.190
6.250
38,780
-0.11(-1.73%)
Aug 29, 2022
6.600
6.790
6.270
6.360
97,350
-0.18(-2.75%)
Aug 26, 2022
6.730
6.787
6.401
6.540
55,547
-0.11(-1.65%)
Aug 25, 2022
6.670
6.950
6.200
6.650
80,439
+0.12(+1.84%)
Aug 24, 2022
6.310
6.985
6.200
6.530
103,436
+0.07(+1.08%)
Aug 23, 2022
6.170
6.460
6.120
6.460
24,306
+0.33(+5.38%)
Aug 22, 2022
5.920
6.370
5.910
6.130
25,685
+0.19(+3.20%)
Aug 19, 2022
6.200
6.400
5.740
5.940
78,985
-0.27(-4.35%)
Aug 18, 2022
6.350
6.430
6.090
6.210
28,734
-0.22(-3.42%)
Aug 17, 2022
7.020
7.065
6.220
6.430
52,057
-0.73(-10.20%)
Aug 16, 2022
7.790
8.140
7.000
7.160
82,673
-0.64(-8.21%)
Aug 15, 2022
7.940
8.000
7.640
7.800
65,262
-0.21(-2.62%)
Aug 12, 2022
7.780
8.250
7.770
8.010
66,578
+0.33(+4.30%)
Aug 11, 2022
7.910
8.190
7.370
7.680
52,927
-0.10(-1.29%)
Aug 10, 2022
8.010
8.080
7.450
7.780
46,147
-0.04(-0.51%)
Aug 09, 2022
7.670
8.040
7.500
7.820
73,785
+0.09(+1.16%)
Aug 08, 2022
7.650
7.860
7.280
7.730
76,304
+0.23(+3.07%)
Aug 05, 2022
7.100
7.760
6.999
7.500
118,468
+0.40(+5.63%)
Aug 04, 2022
6.860
7.100
6.390
7.100
30,141
+0.34(+5.03%)
Aug 03, 2022
6.640
6.852
6.020
6.760
126,894
+0.18(+2.74%)
Aug 02, 2022
6.140
6.650
6.140
6.580
114,239
+0.39(+6.30%)
Aug 01, 2022
6.420
6.550
5.850
6.190
103,729
-0.23(-3.58%)
Jul 29, 2022
6.850
6.850
6.300
6.420
48,304
-0.39(-5.73%)
Jul 28, 2022
7.400
7.400
6.558
6.810
160,937
-0.46(-6.33%)
Jul 27, 2022
7.570
7.650
7.090
7.270
45,798
-0.19(-2.55%)
Jul 26, 2022
6.750
7.460
6.320
7.460
118,406
+0.75(+11.18%)
Jul 25, 2022
6.580
6.820
6.054
6.710
100,063
+0.26(+4.03%)
Jul 22, 2022
6.880
7.080
6.220
6.450
100,823
-0.43(-6.25%)
Jul 21, 2022
6.750
7.200
6.680
6.880
86,474
+0.13(+1.93%)
Jul 20, 2022
6.220
7.140
6.190
6.750
104,423
+0.47(+7.48%)
Jul 19, 2022
6.600
6.710
6.105
6.280
107,186
-0.14(-2.18%)
Jul 18, 2022
5.690
6.800
5.690
6.420
189,567
+0.73(+12.83%)
Jul 15, 2022
5.510
5.770
5.270
5.690
98,681
+0.30(+5.57%)
Jul 14, 2022
4.840
5.860
4.810
5.390
243,819
+0.49(+10.00%)
Jul 13, 2022
4.870
5.165
4.780
4.900
77,170
-0.07(-1.41%)
Jul 12, 2022
4.980
5.190
4.650
4.970
102,664
-0.03(-0.60%)
Jul 11, 2022
5.070
5.380
4.800
5.000
114,491
-0.02(-0.40%)
Jul 08, 2022
4.960
5.400
4.960
5.020
127,187
+0.04(+0.80%)
Jul 07, 2022
4.800
5.350
4.777
4.980
139,360
+0.13(+2.68%)
Jul 06, 2022
4.970
5.680
4.850
4.850
126,094
-0.19(-3.77%)
Jul 05, 2022
5.230
5.230
4.680
5.040
187,163
-0.34(-6.32%)
Jul 01, 2022
5.690
6.200
4.360
5.380
613,951
-0.18(-3.24%)
Jun 30, 2022
4.830
6.000
4.560
5.560
341,625
+0.62(+12.55%)
Jun 29, 2022
4.120
4.990
4.007
4.940
226,156
+0.74(+17.62%)
Jun 28, 2022
3.890
4.370
3.750
4.200
289,528
+0.27(+6.87%)
Jun 27, 2022
3.720
3.990
3.455
3.930
241,821
+0.19(+5.08%)
Jun 24, 2022
3.430
3.740
3.230
3.740
1,877,983
+0.30(+8.72%)
Jun 23, 2022
2.890
4.390
2.810
3.440
4,607,275
+0.85(+32.82%)
Jun 22, 2022
2.324
2.760
2.324
2.590
64,470
+0.23(+9.75%)
Jun 21, 2022
2.410
2.450
2.320
2.360
73,847
+0.04(+1.72%)
Jun 17, 2022
2.250
2.450
2.200
2.320
78,008
+0.10(+4.50%)
Jun 16, 2022
2.430
2.430
2.180
2.220
102,512
-0.23(-9.39%)
Jun 15, 2022
2.540
2.670
2.340
2.450
76,509
+0.02(+0.82%)
Jun 14, 2022
2.650
2.760
2.420
2.430
40,435
-0.25(-9.33%)
Jun 13, 2022
2.390
2.770
2.287
2.680
175,941
+0.18(+7.20%)
Jun 10, 2022
2.650
2.740
2.450
2.500
54,673
-0.24(-8.76%)
Jun 09, 2022
2.870
2.950
2.690
2.740
86,320
-0.15(-5.19%)
Jun 08, 2022
2.810
2.990
2.807
2.890
60,115
+0.01(+0.35%)
Jun 07, 2022
2.490
2.950
2.430
2.880
142,136
+0.38(+15.20%)
Jun 06, 2022
2.900
2.900
2.420
2.500
135,808
-0.20(-7.41%)
Jun 03, 2022
2.840
2.878
2.640
2.700
109,268
-0.05(-1.82%)
Jun 02, 2022
2.990
2.990
2.560
2.750
210,708
+0.31(+12.70%)
Jun 01, 2022
2.310
2.550
2.200
2.440
131,416
+0.12(+5.17%)
May 31, 2022
2.490
2.550
2.255
2.320
105,446
-0.18(-7.20%)
May 27, 2022
2.300
2.560
2.300
2.500
62,584
+0.18(+7.76%)
May 26, 2022
2.200
2.390
2.150
2.320
46,266
+0.11(+4.98%)
May 25, 2022
2.210
2.410
2.200
2.210
28,804
-0.07(-3.07%)
May 24, 2022
2.520
2.780
2.200
2.280
27,958
-0.32(-12.31%)
May 23, 2022
2.740
2.870
2.550
2.600
22,171
-0.07(-2.62%)
May 20, 2022
2.670
2.720
2.650
2.670
44,107
+0.06(+2.30%)
May 19, 2022
2.790
2.820
2.550
2.610
38,893
-0.18(-6.45%)
May 18, 2022
2.810
2.880
2.690
2.790
48,678
-0.04(-1.41%)
May 17, 2022
2.460
2.930
2.460
2.830
56,476
+0.53(+23.04%)
May 16, 2022
2.640
3.000
2.220
2.300
75,305
-0.25(-9.80%)
May 13, 2022
2.940
3.027
2.540
2.550
88,161
-0.31(-10.84%)
May 12, 2022
3.120
3.496
2.770
2.860
59,426
-0.31(-9.78%)
May 11, 2022
3.400
3.560
3.080
3.170
60,227
-0.23(-6.76%)
May 10, 2022
2.900
3.550
2.900
3.400
87,401
+0.67(+24.54%)
May 09, 2022
2.860
2.860
2.640
2.730
43,147
-0.18(-6.19%)
May 06, 2022
2.830
3.150
2.780
2.910
60,607
+0.03(+1.04%)
May 05, 2022
3.300
3.700
2.720
2.880
90,563
-0.56(-16.28%)
May 04, 2022
3.690
4.000
3.440
3.440
86,215
-0.30(-8.02%)
May 03, 2022
4.010
4.250
3.670
3.740
81,467
-0.29(-7.20%)
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.