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
GreenLight Biosciences Holdings, PBC - Common Stock
(NQ:
GRNA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 21, 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
0.3100
0.3251
0.3000
0.3185
179,015
+0.01(+2.58%)
Apr 27, 2023
0.3200
0.3165
0.3000
0.3105
200,056
-0.01(-2.63%)
Apr 26, 2023
0.3400
0.3600
0.3100
0.3189
137,393
-0.03(-7.59%)
Apr 25, 2023
0.3580
0.3615
0.3203
0.3451
214,964
-0.01(-2.98%)
Apr 24, 2023
0.3601
0.3690
0.3061
0.3557
326,025
+0.00(+0.11%)
Apr 21, 2023
0.3370
0.3607
0.3369
0.3553
246,807
+0.03(+8.95%)
Apr 20, 2023
0.3600
0.3680
0.3200
0.3261
353,511
-0.04(-11.65%)
Apr 19, 2023
0.4220
0.4310
0.3550
0.3691
556,928
-0.06(-14.12%)
Apr 18, 2023
0.4580
0.4580
0.4100
0.4298
139,861
-0.01(-3.33%)
Apr 17, 2023
0.4500
0.4740
0.4390
0.4446
391,956
-0.02(-3.31%)
Apr 14, 2023
0.4750
0.4800
0.4500
0.4598
231,553
-0.01(-1.12%)
Apr 13, 2023
0.4900
0.4900
0.4535
0.4650
329,397
+0.02(+4.31%)
Apr 12, 2023
0.4725
0.4725
0.4310
0.4458
335,717
-0.02(-5.15%)
Apr 11, 2023
0.4750
0.4800
0.4602
0.4700
232,779
+0.00(+0.77%)
Apr 10, 2023
0.4600
0.4800
0.4506
0.4664
434,756
+0.04(+9.61%)
Apr 06, 2023
0.4280
0.4338
0.4125
0.4255
214,377
+0.01(+2.58%)
Apr 05, 2023
0.4300
0.4399
0.4102
0.4148
275,219
-0.02(-4.38%)
Apr 04, 2023
0.4700
0.4800
0.4200
0.4338
230,423
-0.04(-9.17%)
Apr 03, 2023
0.4194
0.4799
0.4194
0.4776
477,163
+0.05(+10.45%)
Mar 31, 2023
0.4900
0.4900
0.4113
0.4324
573,117
-0.01(-1.35%)
Mar 30, 2023
0.4707
0.4799
0.3910
0.4383
633,473
-0.03(-5.56%)
Mar 29, 2023
0.4426
0.4700
0.4210
0.4641
417,053
+0.02(+3.55%)
Mar 28, 2023
0.4300
0.4700
0.4114
0.4482
305,827
+0.01(+2.47%)
Mar 27, 2023
0.4801
0.5200
0.4200
0.4374
325,783
-0.04(-8.30%)
Mar 24, 2023
0.5000
0.5095
0.4600
0.4770
377,780
-0.03(-5.86%)
Mar 23, 2023
0.4930
0.5172
0.4930
0.5067
226,711
+0.01(+1.16%)
Mar 22, 2023
0.5520
0.5798
0.4846
0.5009
492,593
-0.04(-7.21%)
Mar 21, 2023
0.4140
0.5544
0.4140
0.5398
602,102
+0.13(+30.26%)
Mar 20, 2023
0.4463
0.4463
0.3903
0.4144
178,515
-0.00(-0.72%)
Mar 17, 2023
0.3826
0.4270
0.3800
0.4174
416,925
-0.00(-0.14%)
Mar 16, 2023
0.3980
0.4270
0.3898
0.4180
309,546
+0.00(+0.75%)
Mar 15, 2023
0.3337
0.4270
0.3170
0.4149
1,244,694
+0.07(+21.46%)
Mar 14, 2023
0.3500
0.3900
0.3184
0.3416
469,294
-0.00(-1.21%)
Mar 13, 2023
0.3648
0.3700
0.3235
0.3458
545,864
-0.02(-6.57%)
Mar 10, 2023
0.4470
0.4491
0.3606
0.3701
765,365
-0.04(-9.75%)
Mar 09, 2023
0.4500
0.4700
0.4101
0.4101
363,465
-0.04(-8.13%)
Mar 08, 2023
0.5100
0.5200
0.4430
0.4464
566,928
-0.05(-10.34%)
Mar 07, 2023
0.5000
0.5300
0.4900
0.4979
495,850
+0.02(+3.49%)
Mar 06, 2023
0.5300
0.5300
0.4800
0.4811
300,772
-0.04(-7.85%)
Mar 03, 2023
0.5000
0.5330
0.4720
0.5221
319,072
+0.02(+4.42%)
Mar 02, 2023
0.5100
0.5122
0.4533
0.5000
410,691
+0.00(+0.42%)
Mar 01, 2023
0.5147
0.5193
0.4678
0.4979
444,341
+0.02(+3.73%)
Feb 28, 2023
0.4801
0.5086
0.4400
0.4800
1,392,576
-0.01(-1.30%)
Feb 27, 2023
0.5600
0.5954
0.4811
0.4863
557,538
-0.08(-14.25%)
Feb 24, 2023
0.6160
0.6500
0.5400
0.5671
355,414
-0.05(-7.82%)
Feb 23, 2023
0.6439
0.6631
0.6000
0.6152
238,428
-0.03(-5.37%)
Feb 22, 2023
0.7102
0.8070
0.6150
0.6501
388,621
-0.05(-7.23%)
Feb 21, 2023
0.7984
0.7984
0.7008
0.7008
254,569
-0.05(-7.20%)
Feb 17, 2023
0.7500
0.7552
0.7230
0.7552
257,795
+0.02(+2.75%)
Feb 16, 2023
0.7600
0.7873
0.7350
0.7350
225,608
-0.02(-2.92%)
Feb 15, 2023
0.8450
0.8466
0.7400
0.7571
204,104
+0.02(+2.10%)
Feb 14, 2023
0.8000
0.8059
0.7226
0.7415
225,226
-0.05(-6.25%)
Feb 13, 2023
0.8254
0.8301
0.7730
0.7909
147,692
-0.05(-5.86%)
Feb 10, 2023
0.9533
0.9900
0.8100
0.8401
254,586
-0.08(-8.30%)
Feb 09, 2023
1.000
1.010
0.9101
0.9161
309,935
-0.04(-4.46%)
Feb 08, 2023
1.050
1.080
0.9525
0.9589
202,615
-0.09(-8.68%)
Feb 07, 2023
1.090
1.120
1.030
1.050
259,616
-0.05(-4.55%)
Feb 06, 2023
1.110
1.180
1.090
1.100
173,986
-0.01(-0.90%)
Feb 03, 2023
1.100
1.160
1.100
1.110
217,048
-0.01(-0.89%)
Feb 02, 2023
1.150
1.170
1.090
1.120
307,548
+0.03(+2.75%)
Feb 01, 2023
1.158
1.158
1.070
1.090
209,157
+0.00(+0.00%)
Jan 31, 2023
1.040
1.101
1.030
1.090
222,673
+0.05(+4.81%)
Jan 30, 2023
1.090
1.090
1.040
1.040
127,277
-0.03(-2.80%)
Jan 27, 2023
1.050
1.090
1.040
1.070
117,676
+0.02(+1.90%)
Jan 26, 2023
1.020
1.080
1.020
1.050
55,699
+0.02(+1.94%)
Jan 25, 2023
1.070
1.082
1.020
1.030
123,357
-0.02(-1.90%)
Jan 24, 2023
1.090
1.160
1.050
1.050
156,611
-0.07(-6.25%)
Jan 23, 2023
1.100
1.130
1.090
1.120
267,978
+0.02(+1.82%)
Jan 20, 2023
1.110
1.110
1.050
1.100
146,491
+0.05(+4.76%)
Jan 19, 2023
1.170
1.190
1.030
1.050
244,089
-0.14(-11.76%)
Jan 18, 2023
1.210
1.250
1.120
1.190
472,609
+0.00(+0.00%)
Jan 17, 2023
1.180
1.200
1.120
1.190
124,747
+0.04(+3.48%)
Jan 13, 2023
1.110
1.170
1.090
1.150
214,915
+0.06(+5.50%)
Jan 12, 2023
1.110
1.110
1.030
1.090
158,072
+0.04(+3.81%)
Jan 11, 2023
1.050
1.100
1.040
1.050
205,850
-0.02(-1.87%)
Jan 10, 2023
1.080
1.101
1.070
1.070
126,434
+0.00(+0.00%)
Jan 09, 2023
1.150
1.180
1.070
1.070
246,292
+0.02(+1.90%)
Jan 06, 2023
1.080
1.080
1.020
1.050
104,949
-0.01(-0.94%)
Jan 05, 2023
1.160
1.160
1.050
1.060
113,035
-0.09(-7.83%)
Jan 04, 2023
1.180
1.210
1.130
1.150
172,913
+0.00(+0.00%)
Jan 03, 2023
1.130
1.200
1.120
1.150
233,471
-0.03(-2.54%)
Dec 30, 2022
1.110
1.300
1.050
1.180
547,478
+0.06(+5.36%)
Dec 29, 2022
1.080
1.130
1.020
1.120
154,692
+0.09(+8.74%)
Dec 28, 2022
1.020
1.050
1.000
1.030
160,744
+0.00(+0.00%)
Dec 27, 2022
1.100
1.100
1.010
1.030
152,035
-0.07(-6.36%)
Dec 23, 2022
1.150
1.150
1.100
1.100
96,182
-0.05(-4.35%)
Dec 22, 2022
1.040
1.170
1.030
1.150
223,900
+0.08(+7.48%)
Dec 21, 2022
1.120
1.150
1.030
1.070
275,472
-0.06(-5.31%)
Dec 20, 2022
1.100
1.140
1.100
1.130
98,535
+0.01(+0.89%)
Dec 19, 2022
1.220
1.220
1.060
1.120
66,763
-0.06(-5.08%)
Dec 16, 2022
1.120
1.230
1.080
1.180
2,706,265
+0.04(+3.51%)
Dec 15, 2022
1.170
1.200
1.060
1.140
366,474
-0.05(-4.20%)
Dec 14, 2022
1.270
1.300
1.180
1.190
232,133
-0.10(-7.75%)
Dec 13, 2022
1.180
1.310
1.180
1.290
340,906
+0.14(+12.17%)
Dec 12, 2022
1.140
1.240
1.070
1.150
519,002
+0.01(+0.88%)
Dec 09, 2022
1.070
1.210
1.050
1.140
679,226
+0.04(+3.64%)
Dec 08, 2022
1.340
1.500
1.090
1.100
2,651,458
-0.17(-13.39%)
Dec 07, 2022
1.310
1.350
1.260
1.270
119,691
-0.03(-2.31%)
Dec 06, 2022
1.300
1.310
1.150
1.300
232,877
+0.01(+0.78%)
Dec 05, 2022
1.360
1.400
1.250
1.290
245,532
-0.07(-5.15%)
Dec 02, 2022
1.400
1.420
1.290
1.360
366,426
-0.06(-4.23%)
Dec 01, 2022
1.450
1.500
1.390
1.420
252,408
-0.06(-4.05%)
Nov 30, 2022
1.390
1.500
1.340
1.480
800,171
+0.08(+5.71%)
Nov 29, 2022
1.410
1.465
1.350
1.400
235,940
-0.01(-0.71%)
Nov 28, 2022
1.380
1.550
1.380
1.410
392,842
+0.01(+0.71%)
Nov 25, 2022
1.280
1.430
1.230
1.400
1,079,713
+0.13(+10.24%)
Nov 23, 2022
1.230
1.290
1.170
1.270
416,277
+0.07(+5.83%)
Nov 22, 2022
1.200
1.200
1.090
1.200
256,251
+0.02(+1.69%)
Nov 21, 2022
1.350
1.350
1.140
1.180
277,422
-0.14(-10.61%)
Nov 18, 2022
1.600
1.600
1.290
1.320
677,920
-0.22(-14.29%)
Nov 17, 2022
1.650
1.740
1.530
1.540
407,756
-0.12(-7.23%)
Nov 16, 2022
1.860
1.870
1.660
1.660
382,042
-0.19(-10.27%)
Nov 15, 2022
1.930
1.965
1.800
1.850
199,587
+0.02(+1.09%)
Nov 14, 2022
1.890
1.905
1.810
1.830
143,491
-0.08(-4.19%)
Nov 11, 2022
1.990
1.990
1.850
1.910
377,338
+0.00(+0.00%)
Nov 10, 2022
1.960
2.030
1.810
1.910
289,985
-0.09(-4.50%)
Nov 09, 2022
1.980
2.010
1.890
2.000
178,444
+0.00(+0.00%)
Nov 08, 2022
2.000
2.080
1.970
2.000
283,428
+0.00(+0.00%)
Nov 07, 2022
1.950
2.020
1.910
2.000
209,167
+0.04(+2.04%)
Nov 04, 2022
2.000
2.020
1.815
1.960
197,167
-0.04(-2.00%)
Nov 03, 2022
1.880
2.000
1.840
2.000
231,928
+0.09(+4.71%)
Nov 02, 2022
2.000
1.890
1.910
226,330
-0.09(-4.50%)
Nov 01, 2022
1.760
2.000
1.730
2.000
247,407
+0.22(+12.36%)
Oct 31, 2022
1.880
1.880
1.720
1.780
227,607
-0.02(-1.11%)
Oct 28, 2022
1.830
1.950
1.745
1.800
247,700
+0.02(+1.12%)
Oct 27, 2022
1.980
2.010
1.665
1.780
357,362
-0.22(-11.00%)
Oct 26, 2022
1.890
2.070
1.880
2.000
266,920
+0.08(+4.17%)
Oct 25, 2022
2.040
2.080
1.900
1.920
306,492
-0.08(-4.00%)
Oct 24, 2022
2.030
2.050
1.900
2.000
164,443
+0.00(+0.00%)
Oct 21, 2022
1.930
2.050
1.880
2.000
202,711
+0.08(+4.17%)
Oct 20, 2022
1.940
2.030
1.860
1.920
236,722
+0.00(+0.00%)
Oct 19, 2022
1.980
2.005
1.895
1.920
176,727
-0.09(-4.48%)
Oct 18, 2022
2.130
2.180
1.990
2.010
229,237
-0.04(-1.95%)
Oct 17, 2022
2.130
2.130
1.985
2.050
365,706
+0.01(+0.49%)
Oct 14, 2022
2.260
2.260
2.020
2.040
268,844
-0.05(-2.39%)
Oct 13, 2022
2.000
2.160
1.980
2.090
261,504
+0.09(+4.50%)
Oct 12, 2022
2.100
2.100
1.940
2.000
225,434
-0.05(-2.44%)
Oct 11, 2022
2.130
2.190
1.950
2.050
490,199
-0.03(-1.44%)
Oct 10, 2022
2.070
2.120
1.962
2.080
233,446
+0.00(+0.00%)
Oct 07, 2022
2.130
2.150
2.050
2.080
250,248
-0.14(-6.31%)
Oct 06, 2022
2.120
2.300
2.120
2.220
175,437
+0.05(+2.30%)
Oct 05, 2022
2.350
2.400
2.115
2.170
276,916
-0.23(-9.58%)
Oct 04, 2022
2.320
2.510
2.270
2.400
398,903
+0.10(+4.35%)
Oct 03, 2022
2.340
2.340
2.240
2.300
280,460
-0.02(-0.86%)
Sep 30, 2022
2.130
2.440
2.125
2.320
454,595
+0.15(+6.91%)
Sep 29, 2022
2.200
2.240
2.110
2.170
264,974
-0.08(-3.56%)
Sep 28, 2022
2.310
2.390
2.230
2.250
378,170
-0.04(-1.75%)
Sep 27, 2022
2.220
2.470
2.150
2.290
553,190
+0.02(+0.88%)
Sep 26, 2022
1.940
2.474
1.910
2.270
1,232,407
+0.35(+18.23%)
Sep 23, 2022
1.950
1.950
1.860
1.920
219,516
-0.03(-1.54%)
Sep 22, 2022
1.930
1.980
1.830
1.950
279,783
+0.02(+1.04%)
Sep 21, 2022
1.920
1.995
1.800
1.930
323,595
+0.02(+1.05%)
Sep 20, 2022
1.840
1.930
1.775
1.910
501,636
+0.03(+1.60%)
Sep 19, 2022
1.760
1.900
1.680
1.880
633,462
+0.10(+5.62%)
Sep 16, 2022
1.650
1.860
1.550
1.780
5,214,469
+0.13(+7.88%)
Sep 15, 2022
1.800
1.820
1.580
1.650
600,762
-0.15(-8.33%)
Sep 14, 2022
1.940
1.951
1.800
1.800
329,454
-0.13(-6.74%)
Sep 13, 2022
2.010
2.060
1.850
1.930
486,809
-0.13(-6.31%)
Sep 12, 2022
2.100
2.110
1.960
2.060
571,801
-0.08(-3.74%)
Sep 09, 2022
2.080
2.240
2.060
2.140
390,525
+0.05(+2.39%)
Sep 08, 2022
2.300
2.490
2.050
2.090
512,898
-0.27(-11.44%)
Sep 07, 2022
2.280
2.410
2.230
2.360
404,071
+0.10(+4.42%)
Sep 06, 2022
2.430
2.685
2.220
2.260
572,603
-0.10(-4.24%)
Sep 02, 2022
2.480
2.670
2.320
2.360
370,683
-0.13(-5.22%)
Sep 01, 2022
2.770
2.850
2.430
2.490
507,588
-0.35(-12.32%)
Aug 31, 2022
2.820
2.880
2.710
2.840
701,904
+0.03(+1.07%)
Aug 30, 2022
3.270
3.270
2.800
2.810
616,043
-0.40(-12.46%)
Aug 29, 2022
3.290
3.400
3.110
3.210
337,886
-0.09(-2.73%)
Aug 26, 2022
3.350
3.400
3.150
3.300
422,320
-0.08(-2.37%)
Aug 25, 2022
3.430
3.490
3.245
3.380
450,340
-0.09(-2.59%)
Aug 24, 2022
3.800
3.825
2.710
3.470
1,871,698
-0.45(-11.48%)
Aug 23, 2022
3.780
3.960
3.626
3.920
468,038
+0.05(+1.29%)
Aug 22, 2022
3.560
3.960
3.420
3.870
1,000,555
+0.36(+10.26%)
Aug 19, 2022
3.640
3.640
3.210
3.510
611,532
-0.13(-3.57%)
Aug 18, 2022
3.540
3.740
3.530
3.640
520,875
+0.02(+0.55%)
Aug 17, 2022
3.740
3.835
3.510
3.620
358,912
-0.24(-6.22%)
Aug 16, 2022
4.100
4.130
3.780
3.860
922,646
-0.05(-1.28%)
Aug 15, 2022
3.900
4.000
3.400
3.910
335,302
+0.04(+1.03%)
Aug 12, 2022
4.120
4.250
3.830
3.870
537,467
-0.13(-3.25%)
Aug 11, 2022
3.920
4.180
3.850
4.000
205,369
+0.08(+2.04%)
Aug 10, 2022
3.790
3.950
3.560
3.920
169,552
+0.13(+3.43%)
Aug 09, 2022
3.670
3.870
3.450
3.790
253,084
+0.11(+2.99%)
Aug 08, 2022
3.540
3.800
3.150
3.680
302,977
+0.05(+1.38%)
Aug 05, 2022
3.840
3.940
3.593
3.630
876,685
-0.53(-12.74%)
Aug 04, 2022
5.590
5.900
4.011
4.160
9,380,240
+0.90(+27.61%)
Aug 03, 2022
2.700
3.270
2.670
3.260
1,005,339
+0.66(+25.38%)
Aug 02, 2022
2.320
2.740
2.267
2.600
214,429
+0.27(+11.59%)
Aug 01, 2022
2.240
2.440
2.040
2.330
258,315
+0.21(+9.91%)
Jul 29, 2022
2.120
2.200
2.000
2.120
135,899
-0.02(-0.93%)
Jul 28, 2022
2.080
2.240
2.010
2.140
93,195
+0.05(+2.39%)
Jul 27, 2022
2.090
2.100
2.001
2.090
87,813
+0.06(+2.96%)
Jul 26, 2022
2.120
2.140
2.000
2.030
153,655
-0.07(-3.33%)
Jul 25, 2022
2.100
2.260
2.020
2.100
120,092
+0.03(+1.45%)
Jul 22, 2022
2.290
2.290
1.990
2.070
159,711
-0.16(-7.17%)
Jul 21, 2022
2.240
2.310
2.180
2.230
71,914
-0.04(-1.76%)
Jul 20, 2022
2.120
2.300
2.090
2.270
204,952
+0.17(+8.10%)
Jul 19, 2022
2.080
2.470
1.970
2.100
526,227
+0.01(+0.48%)
Jul 18, 2022
2.150
2.250
2.050
2.090
89,205
-0.06(-2.79%)
Jul 15, 2022
2.230
2.230
2.100
2.150
75,452
+0.00(+0.00%)
Jul 14, 2022
2.280
2.280
2.100
2.150
75,231
-0.13(-5.70%)
Jul 13, 2022
2.270
2.380
2.120
2.280
64,580
-0.04(-1.72%)
Jul 12, 2022
2.120
2.380
2.040
2.320
128,510
+0.28(+13.73%)
Jul 11, 2022
2.250
2.376
2.040
2.040
42,777
-0.25(-10.92%)
Jul 08, 2022
2.220
2.320
2.170
2.290
84,662
+0.00(+0.00%)
Jul 07, 2022
2.000
2.374
1.960
2.290
271,436
+0.29(+14.50%)
Jul 06, 2022
2.120
2.120
1.910
2.000
185,562
-0.10(-4.76%)
Jul 05, 2022
2.320
2.380
2.010
2.100
182,542
-0.21(-9.09%)
Jul 01, 2022
2.260
2.410
2.150
2.310
98,118
+0.10(+4.52%)
Jun 30, 2022
2.200
2.240
2.070
2.210
241,723
-0.05(-2.21%)
Jun 29, 2022
2.250
2.290
2.110
2.260
185,421
-0.04(-1.74%)
Jun 28, 2022
2.260
2.383
2.020
2.300
514,245
+0.15(+6.98%)
Jun 27, 2022
2.880
3.850
2.110
2.150
2,136,743
-0.57(-20.96%)
Jun 24, 2022
3.000
3.070
2.720
2.720
1,428,988
-0.30(-9.93%)
Jun 23, 2022
3.250
3.260
3.000
3.020
167,971
-0.21(-6.50%)
Jun 22, 2022
3.690
4.037
3.205
3.230
336,664
-0.55(-14.55%)
Jun 21, 2022
4.270
4.520
3.780
3.780
323,068
-0.46(-10.85%)
Jun 17, 2022
4.030
4.490
3.990
4.240
236,326
+0.21(+5.21%)
Jun 16, 2022
4.090
4.100
3.850
4.030
288,784
-0.05(-1.23%)
Jun 15, 2022
3.810
4.199
3.810
4.080
277,470
+0.33(+8.80%)
Jun 14, 2022
3.980
4.053
3.560
3.750
265,202
-0.28(-6.95%)
Jun 13, 2022
4.380
4.490
3.960
4.030
241,601
-0.52(-11.43%)
Jun 10, 2022
4.730
4.890
4.200
4.550
319,257
-0.36(-7.33%)
Jun 09, 2022
6.300
6.300
4.800
4.910
464,762
-1.34(-21.44%)
Jun 08, 2022
5.820
6.910
5.760
6.250
251,329
+0.33(+5.57%)
Jun 07, 2022
5.790
6.000
5.080
5.920
510,437
+0.20(+3.50%)
Jun 06, 2022
8.100
8.310
5.620
5.720
775,021
-2.36(-29.21%)
Jun 03, 2022
7.750
8.340
7.640
8.080
257,580
+0.26(+3.32%)
Jun 02, 2022
7.480
8.010
7.480
7.820
254,681
+0.36(+4.83%)
Jun 01, 2022
7.550
7.760
7.420
7.460
186,517
+0.07(+0.95%)
May 31, 2022
7.210
7.880
7.210
7.390
809,605
+0.08(+1.09%)
May 27, 2022
7.300
7.490
7.090
7.310
159,372
+0.07(+0.97%)
May 26, 2022
7.100
7.580
7.100
7.240
136,815
+0.04(+0.56%)
May 25, 2022
7.390
7.470
7.140
7.200
179,230
-0.18(-2.44%)
May 24, 2022
7.560
7.750
7.370
7.380
241,499
-0.15(-1.99%)
May 23, 2022
7.220
7.660
7.170
7.530
179,949
+0.29(+4.01%)
May 20, 2022
7.190
7.500
6.850
7.240
174,114
+0.20(+2.84%)
May 19, 2022
6.890
7.210
6.730
7.040
146,501
+0.26(+3.83%)
May 18, 2022
7.090
7.220
6.610
6.780
119,689
-0.31(-4.37%)
May 17, 2022
7.250
7.640
7.080
7.090
174,094
-0.04(-0.56%)
May 16, 2022
7.910
8.490
7.030
7.130
277,133
-0.74(-9.40%)
May 13, 2022
8.070
8.260
7.700
7.870
269,111
-0.09(-1.13%)
May 12, 2022
8.020
8.080
7.430
7.960
241,980
-0.11(-1.36%)
May 11, 2022
7.970
8.340
7.680
8.070
139,679
+0.11(+1.38%)
May 10, 2022
8.910
9.050
7.590
7.960
223,888
-0.96(-10.76%)
May 09, 2022
8.760
9.080
8.500
8.920
206,610
-0.13(-1.44%)
May 06, 2022
8.900
9.050
8.465
9.050
138,300
+0.05(+0.56%)
May 05, 2022
8.680
9.490
8.640
9.000
106,988
+0.14(+1.58%)
May 04, 2022
8.660
8.980
8.380
8.860
150,387
+0.34(+3.99%)
May 03, 2022
8.260
8.740
8.010
8.520
185,809
+0.27(+3.27%)
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.