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
MoonLake Immunotherapeutics - Class A Ordinary Shares
(NQ:
MLTX
)
41.67
-0.77 (-1.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
21.19
21.92
20.65
21.30
218,515
+0.25(+1.19%)
Apr 27, 2023
20.80
21.59
20.29
21.05
140,234
+0.27(+1.30%)
Apr 26, 2023
20.25
21.14
19.80
20.78
252,400
+0.29(+1.42%)
Apr 25, 2023
23.91
24.02
20.19
20.49
522,753
-3.37(-14.12%)
Apr 24, 2023
22.57
26.24
22.16
23.86
993,181
+2.18(+10.08%)
Apr 21, 2023
21.30
21.79
19.82
21.68
482,338
+0.39(+1.81%)
Apr 20, 2023
22.54
22.54
20.58
21.29
417,464
-0.56(-2.56%)
Apr 19, 2023
22.00
22.30
20.18
21.85
440,974
+0.07(+0.32%)
Apr 18, 2023
21.60
22.25
20.46
21.78
179,150
+0.58(+2.74%)
Apr 17, 2023
19.10
21.88
18.43
21.20
709,526
+2.16(+11.34%)
Apr 14, 2023
19.50
20.00
17.82
19.04
607,532
-0.36(-1.86%)
Apr 13, 2023
19.86
20.36
19.10
19.40
499,496
-0.36(-1.82%)
Apr 12, 2023
20.50
22.00
19.62
19.76
256,202
-1.20(-5.73%)
Apr 11, 2023
20.70
22.35
20.19
20.96
227,507
+0.50(+2.44%)
Apr 10, 2023
21.50
21.50
19.90
20.46
122,516
-0.62(-2.94%)
Apr 06, 2023
20.15
21.60
19.62
21.08
81,979
+0.77(+3.79%)
Apr 05, 2023
18.68
20.71
18.51
20.31
90,241
+1.30(+6.84%)
Apr 04, 2023
20.65
21.02
18.68
19.01
412,776
-1.61(-7.81%)
Apr 03, 2023
21.48
21.99
20.52
20.62
174,970
-0.77(-3.60%)
Mar 31, 2023
21.60
22.39
21.13
21.39
427,859
-0.46(-2.11%)
Mar 30, 2023
22.07
22.47
21.33
21.85
160,661
-0.15(-0.68%)
Mar 29, 2023
22.69
23.05
21.23
22.00
301,040
-0.78(-3.42%)
Mar 28, 2023
23.44
23.44
21.88
22.78
137,855
-0.39(-1.68%)
Mar 27, 2023
21.64
23.26
21.05
23.17
181,698
+2.15(+10.23%)
Mar 24, 2023
22.13
22.18
20.14
21.02
210,234
-1.11(-5.02%)
Mar 23, 2023
22.00
23.98
21.34
22.13
281,723
+0.88(+4.14%)
Mar 22, 2023
22.82
22.82
20.80
21.25
128,831
-0.76(-3.45%)
Mar 21, 2023
21.30
22.75
20.37
22.01
466,520
+0.69(+3.24%)
Mar 20, 2023
22.20
22.25
18.12
21.32
1,245,387
-1.82(-7.87%)
Mar 17, 2023
21.69
24.77
21.63
23.14
414,965
+0.89(+4.00%)
Mar 16, 2023
19.97
23.56
19.90
22.25
213,698
+1.94(+9.55%)
Mar 15, 2023
19.85
21.27
19.35
20.31
184,278
+0.51(+2.58%)
Mar 14, 2023
22.22
23.49
19.80
19.80
127,017
-2.38(-10.73%)
Mar 13, 2023
20.73
23.76
18.81
22.18
270,173
+0.84(+3.94%)
Mar 10, 2023
22.31
23.76
19.77
21.34
281,128
-0.85(-3.83%)
Mar 09, 2023
24.87
25.32
21.85
22.19
306,937
-1.51(-6.37%)
Mar 08, 2023
23.00
25.32
22.51
23.70
203,230
+0.83(+3.63%)
Mar 07, 2023
22.35
22.97
21.92
22.87
314,391
+0.67(+3.02%)
Mar 06, 2023
22.41
23.03
21.70
22.20
119,252
+0.19(+0.86%)
Mar 03, 2023
22.51
22.81
21.23
22.01
200,151
+0.46(+2.13%)
Mar 02, 2023
19.99
22.00
19.60
21.55
543,228
+1.55(+7.75%)
Mar 01, 2023
19.51
20.62
19.51
20.00
647,751
+0.81(+4.22%)
Feb 28, 2023
18.25
19.92
18.25
19.19
210,513
+0.49(+2.62%)
Feb 27, 2023
17.96
18.78
17.80
18.70
26,275
+0.70(+3.89%)
Feb 24, 2023
17.49
18.67
17.32
18.00
73,644
+0.18(+1.01%)
Feb 23, 2023
18.85
18.85
17.05
17.82
65,728
-0.71(-3.83%)
Feb 22, 2023
18.12
18.90
18.00
18.53
136,773
+0.35(+1.93%)
Feb 21, 2023
18.16
18.35
17.59
18.18
94,457
+0.23(+1.28%)
Feb 17, 2023
18.00
18.39
16.90
17.95
297,242
-0.06(-0.33%)
Feb 16, 2023
16.92
18.71
16.05
18.01
422,322
+1.22(+7.27%)
Feb 15, 2023
17.63
18.50
15.64
16.79
187,951
-0.84(-4.76%)
Feb 14, 2023
16.69
18.17
16.01
17.63
129,583
+1.33(+8.16%)
Feb 13, 2023
15.00
16.50
14.51
16.30
80,615
+1.52(+10.28%)
Feb 10, 2023
13.71
14.99
13.62
14.78
101,987
+0.69(+4.90%)
Feb 09, 2023
15.19
15.19
13.78
14.09
55,105
-0.61(-4.15%)
Feb 08, 2023
14.00
16.00
13.15
14.70
43,553
+0.70(+5.00%)
Feb 07, 2023
12.61
14.55
12.45
14.00
70,915
+1.43(+11.38%)
Feb 06, 2023
12.24
12.57
11.94
12.57
174,697
+0.52(+4.32%)
Feb 03, 2023
11.97
12.25
11.70
12.05
84,615
+0.00(+0.00%)
Feb 02, 2023
12.25
12.46
11.78
12.05
89,193
-0.16(-1.31%)
Feb 01, 2023
11.95
12.25
11.61
12.21
68,872
+0.26(+2.18%)
Jan 31, 2023
11.70
12.20
11.61
11.95
42,855
+0.00(+0.00%)
Jan 30, 2023
11.98
11.98
11.61
11.95
209,306
+0.00(+0.00%)
Jan 27, 2023
11.40
12.10
11.30
11.95
24,728
+0.41(+3.55%)
Jan 26, 2023
11.75
12.50
11.33
11.54
260,994
-0.43(-3.59%)
Jan 25, 2023
11.75
11.97
11.48
11.97
22,541
+0.22(+1.87%)
Jan 24, 2023
11.43
11.75
11.12
11.75
28,950
+0.26(+2.26%)
Jan 23, 2023
11.23
11.50
10.50
11.49
809,802
+0.26(+2.32%)
Jan 20, 2023
11.50
11.50
10.98
11.23
21,573
-0.16(-1.40%)
Jan 19, 2023
11.75
11.75
10.95
11.39
76,804
-0.34(-2.90%)
Jan 18, 2023
12.50
12.50
11.47
11.73
265,925
-0.56(-4.56%)
Jan 17, 2023
11.80
12.37
11.80
12.29
48,843
+0.40(+3.36%)
Jan 13, 2023
11.61
11.98
11.37
11.89
28,140
+0.00(+0.00%)
Jan 12, 2023
12.00
12.00
11.44
11.89
44,065
-0.11(-0.92%)
Jan 11, 2023
11.55
12.45
10.95
12.00
65,832
+0.25(+2.13%)
Jan 10, 2023
11.77
11.99
11.30
11.75
54,413
-0.34(-2.81%)
Jan 09, 2023
12.99
12.99
11.22
12.09
82,270
-0.43(-3.43%)
Jan 06, 2023
12.10
12.76
12.10
12.52
18,864
+0.43(+3.56%)
Jan 05, 2023
11.64
12.41
11.51
12.09
27,824
+0.15(+1.26%)
Jan 04, 2023
11.16
11.94
10.63
11.94
20,079
+0.91(+8.30%)
Jan 03, 2023
10.60
11.18
10.50
11.03
50,680
+0.53(+5.00%)
Dec 30, 2022
10.59
10.59
10.14
10.50
90,469
+0.06(+0.57%)
Dec 29, 2022
10.22
10.60
10.20
10.44
121,809
+0.15(+1.46%)
Dec 28, 2022
9.757
10.29
9.608
10.29
69,633
+0.54(+5.54%)
Dec 27, 2022
9.700
9.820
9.250
9.750
201,225
-0.25(-2.50%)
Dec 23, 2022
9.710
10.10
9.390
10.00
119,058
+0.10(+1.01%)
Dec 22, 2022
9.750
9.910
9.300
9.900
184,672
+0.07(+0.71%)
Dec 21, 2022
9.130
9.830
9.130
9.830
96,866
+0.43(+4.57%)
Dec 20, 2022
9.330
9.650
9.140
9.400
68,245
+0.05(+0.53%)
Dec 19, 2022
9.250
9.500
9.080
9.350
125,796
+0.24(+2.63%)
Dec 16, 2022
9.400
9.400
9.080
9.110
49,634
-0.29(-3.09%)
Dec 15, 2022
9.420
9.650
9.293
9.400
21,839
+0.08(+0.86%)
Dec 14, 2022
9.450
9.550
9.110
9.320
8,386
-0.13(-1.38%)
Dec 13, 2022
9.460
9.720
9.200
9.450
36,266
-0.27(-2.78%)
Dec 12, 2022
9.500
9.720
9.200
9.720
99,248
+0.11(+1.14%)
Dec 09, 2022
9.500
9.640
9.200
9.610
31,972
-0.19(-1.94%)
Dec 08, 2022
9.250
9.840
9.200
9.800
13,907
+0.40(+4.26%)
Dec 07, 2022
9.350
9.820
9.190
9.400
28,585
+0.07(+0.75%)
Dec 06, 2022
9.400
9.555
9.170
9.330
28,805
-0.74(-7.35%)
Dec 05, 2022
9.900
10.07
9.200
10.07
7,025
+0.02(+0.20%)
Dec 02, 2022
9.615
10.10
9.615
10.05
7,182
+0.05(+0.50%)
Dec 01, 2022
9.880
10.15
9.455
10.00
29,369
+0.07(+0.70%)
Nov 30, 2022
9.299
9.940
9.299
9.930
15,765
+0.38(+3.98%)
Nov 29, 2022
9.000
9.915
8.900
9.550
381,074
+0.47(+5.18%)
Nov 28, 2022
8.740
9.450
8.640
9.080
20,739
-0.10(-1.09%)
Nov 25, 2022
8.500
9.200
8.500
9.180
21,110
+0.75(+8.90%)
Nov 23, 2022
8.250
8.500
8.180
8.430
30,534
+0.13(+1.57%)
Nov 22, 2022
8.300
8.750
8.000
8.300
337,060
+0.00(+0.00%)
Nov 21, 2022
8.510
8.745
7.890
8.300
16,554
-0.18(-2.12%)
Nov 18, 2022
9.660
9.660
8.460
8.480
34,394
-1.02(-10.74%)
Nov 17, 2022
9.100
9.940
9.010
9.500
33,696
+0.08(+0.85%)
Nov 16, 2022
8.925
9.600
8.585
9.420
21,568
+0.47(+5.25%)
Nov 15, 2022
9.120
9.450
8.610
8.950
25,724
-0.03(-0.33%)
Nov 14, 2022
9.000
9.370
8.980
8.980
13,415
+0.02(+0.22%)
Nov 11, 2022
8.480
9.290
8.330
8.960
20,633
+0.67(+8.08%)
Nov 10, 2022
8.500
8.500
8.110
8.290
4,278
-0.21(-2.47%)
Nov 09, 2022
8.040
8.500
8.030
8.500
10,207
+0.44(+5.46%)
Nov 08, 2022
7.820
8.070
7.800
8.060
6,353
+0.25(+3.20%)
Nov 07, 2022
8.240
8.250
7.650
7.810
4,198
-0.68(-8.01%)
Nov 04, 2022
7.540
8.490
7.470
8.490
7,155
+0.80(+10.40%)
Nov 03, 2022
7.610
7.810
7.320
7.690
10,908
+0.64(+9.08%)
Nov 02, 2022
7.950
8.310
7.050
7.050
28,164
-0.95(-11.88%)
Nov 01, 2022
8.150
8.380
7.780
8.000
21,302
-0.24(-2.91%)
Oct 31, 2022
8.120
8.240
7.760
8.240
10,037
+0.26(+3.26%)
Oct 28, 2022
8.050
8.150
7.750
7.980
23,690
-0.12(-1.48%)
Oct 27, 2022
8.010
8.290
7.850
8.100
15,556
-0.03(-0.37%)
Oct 26, 2022
7.760
8.390
7.760
8.130
20,793
-0.07(-0.85%)
Oct 25, 2022
7.850
8.200
7.750
8.200
22,348
+0.28(+3.54%)
Oct 24, 2022
8.160
8.220
7.900
7.920
264,979
-0.53(-6.27%)
Oct 21, 2022
8.300
8.450
7.930
8.450
28,129
+0.08(+0.96%)
Oct 20, 2022
8.200
8.670
7.610
8.370
88,761
+0.24(+2.95%)
Oct 19, 2022
8.280
8.820
8.100
8.130
27,181
-0.39(-4.58%)
Oct 18, 2022
9.450
9.680
8.170
8.520
68,483
-0.93(-9.84%)
Oct 17, 2022
8.950
9.450
8.647
9.450
11,878
+0.65(+7.39%)
Oct 14, 2022
8.530
9.050
8.200
8.800
16,135
+0.27(+3.17%)
Oct 13, 2022
8.520
8.690
7.460
8.530
179,322
+0.16(+1.91%)
Oct 12, 2022
8.740
8.960
7.870
8.370
85,141
-0.31(-3.57%)
Oct 11, 2022
8.380
9.090
8.220
8.680
226,067
+0.25(+2.97%)
Oct 10, 2022
8.140
8.700
8.100
8.430
32,017
-0.08(-0.94%)
Oct 07, 2022
7.250
8.750
7.250
8.510
44,218
+0.51(+6.37%)
Oct 06, 2022
8.000
8.160
7.940
8.000
9,881
+0.19(+2.43%)
Oct 05, 2022
7.535
7.900
7.535
7.810
5,328
-0.19(-2.38%)
Oct 04, 2022
7.341
8.000
7.341
8.000
7,447
+0.05(+0.63%)
Oct 03, 2022
8.000
8.020
7.900
7.950
292,492
+0.19(+2.45%)
Sep 30, 2022
7.600
7.990
6.931
7.760
2,341
-0.22(-2.78%)
Sep 29, 2022
7.980
8.025
7.980
7.982
3,049
+0.01(+0.15%)
Sep 28, 2022
7.370
8.000
7.310
7.970
7,288
+0.64(+8.73%)
Sep 27, 2022
7.300
7.410
7.100
7.330
9,346
-0.02(-0.27%)
Sep 26, 2022
7.190
7.450
7.017
7.350
14,388
+0.04(+0.55%)
Sep 23, 2022
7.250
7.350
7.250
7.310
15,763
+0.01(+0.14%)
Sep 22, 2022
7.600
7.600
7.230
7.300
5,458
-0.41(-5.32%)
Sep 21, 2022
7.600
7.840
7.400
7.710
11,917
+0.31(+4.19%)
Sep 20, 2022
7.330
7.420
7.330
7.400
10,909
+0.16(+2.21%)
Sep 19, 2022
7.500
7.500
7.240
7.240
18,538
-0.13(-1.76%)
Sep 16, 2022
7.440
7.960
7.370
7.370
14,645
-0.32(-4.16%)
Sep 15, 2022
8.235
8.235
7.530
7.690
18,835
-0.31(-3.87%)
Sep 14, 2022
7.850
8.000
7.850
8.000
3,911
+0.20(+2.56%)
Sep 13, 2022
7.700
7.840
7.700
7.800
18,419
+0.18(+2.36%)
Sep 12, 2022
7.700
8.010
7.382
7.620
10,345
-0.08(-1.04%)
Sep 09, 2022
7.980
8.350
7.240
7.700
50,547
-0.13(-1.66%)
Sep 08, 2022
7.400
8.030
7.400
7.830
30,682
+0.63(+8.75%)
Sep 07, 2022
7.200
7.750
7.200
7.200
50,023
-0.02(-0.28%)
Sep 06, 2022
8.320
8.600
7.180
7.220
72,840
-1.39(-16.14%)
Sep 02, 2022
8.450
8.730
8.260
8.610
36,123
+0.26(+3.11%)
Sep 01, 2022
8.060
8.760
8.060
8.350
14,547
+0.29(+3.60%)
Aug 31, 2022
7.720
8.250
7.720
8.060
19,719
+0.06(+0.75%)
Aug 30, 2022
7.990
8.180
7.271
8.000
42,668
+0.25(+3.23%)
Aug 29, 2022
8.000
9.170
7.420
7.750
61,127
-0.64(-7.63%)
Aug 26, 2022
9.250
9.380
8.030
8.390
53,226
-0.88(-9.49%)
Aug 25, 2022
9.000
9.500
8.990
9.270
18,374
+0.26(+2.89%)
Aug 24, 2022
9.200
10.27
8.840
9.010
106,374
+0.01(+0.11%)
Aug 23, 2022
8.700
9.190
8.700
9.000
25,466
+0.02(+0.22%)
Aug 22, 2022
8.230
8.980
8.230
8.980
50,671
+0.36(+4.18%)
Aug 19, 2022
8.200
8.910
8.100
8.620
119,566
+0.07(+0.82%)
Aug 18, 2022
8.870
8.870
8.110
8.550
55,639
+0.11(+1.30%)
Aug 17, 2022
8.150
8.930
8.000
8.440
19,178
+0.34(+4.20%)
Aug 16, 2022
7.830
8.140
7.010
8.100
252,409
+0.97(+13.60%)
Aug 15, 2022
6.230
7.205
6.232
7.130
88,416
+1.16(+19.43%)
Aug 12, 2022
5.630
5.970
5.610
5.970
11,762
+0.18(+3.11%)
Aug 11, 2022
5.451
5.870
5.445
5.790
17,126
+0.40(+7.42%)
Aug 10, 2022
5.500
5.620
5.360
5.390
31,794
-0.06(-1.10%)
Aug 09, 2022
5.398
5.680
5.261
5.450
25,945
+0.15(+2.83%)
Aug 08, 2022
5.370
5.700
5.220
5.300
27,922
-0.08(-1.49%)
Aug 05, 2022
5.160
5.400
5.160
5.380
12,251
+0.09(+1.70%)
Aug 04, 2022
5.310
5.492
5.180
5.290
119,467
-0.13(-2.40%)
Aug 03, 2022
6.320
6.320
5.150
5.420
124,562
-0.89(-14.10%)
Aug 02, 2022
7.430
7.430
6.270
6.310
16,133
-0.69(-9.86%)
Aug 01, 2022
6.180
7.790
5.610
7.000
70,747
+0.70(+11.11%)
Jul 29, 2022
6.960
7.200
6.300
6.300
51,503
-0.72(-10.26%)
Jul 28, 2022
7.740
7.740
6.860
7.020
44,349
-0.69(-8.95%)
Jul 27, 2022
8.340
8.930
7.050
7.710
153,671
-0.29(-3.63%)
Jul 26, 2022
6.400
8.205
6.400
8.000
106,447
+0.94(+13.31%)
Jul 25, 2022
7.000
7.215
6.190
7.060
70,703
-0.17(-2.35%)
Jul 22, 2022
6.970
8.590
6.600
7.230
412,679
+0.32(+4.63%)
Jul 21, 2022
6.000
7.790
5.840
6.910
357,438
+1.38(+24.95%)
Jul 20, 2022
5.530
5.690
5.200
5.530
24,413
+0.05(+0.91%)
Jul 19, 2022
5.520
5.940
5.340
5.480
18,731
+0.16(+3.01%)
Jul 18, 2022
5.930
5.930
5.210
5.320
30,652
-0.55(-9.37%)
Jul 15, 2022
5.890
5.920
5.265
5.870
29,335
+0.32(+5.77%)
Jul 14, 2022
5.450
5.616
5.130
5.550
21,016
+0.15(+2.78%)
Jul 13, 2022
5.820
5.830
5.190
5.400
27,551
-0.42(-7.22%)
Jul 12, 2022
5.950
5.950
5.630
5.820
14,733
-0.11(-1.85%)
Jul 11, 2022
5.920
5.930
5.920
5.930
689
+0.06(+1.02%)
Jul 08, 2022
5.890
5.950
5.300
5.870
18,864
+0.02(+0.34%)
Jul 07, 2022
5.850
5.850
5.710
5.850
2,300
+0.27(+4.84%)
Jul 06, 2022
5.700
5.700
5.480
5.580
14,998
-0.04(-0.62%)
Jul 05, 2022
5.270
5.760
5.180
5.615
9,122
+0.37(+6.95%)
Jun 30, 2022
5.250
233
+0.25(+5.00%)
Jun 29, 2022
5.105
5.105
5.000
5.000
651
-0.13(-2.53%)
Jun 28, 2022
5.290
5.291
4.940
5.130
2,092
-0.01(-0.19%)
Jun 27, 2022
4.990
5.140
4.950
5.140
2,360
+0.16(+3.21%)
Jun 24, 2022
5.280
5.450
4.880
4.980
26,389
-0.32(-6.04%)
Jun 23, 2022
4.890
5.380
4.890
5.300
2,928
+0.14(+2.71%)
Jun 22, 2022
5.650
5.650
5.050
5.160
30,057
-0.09(-1.71%)
Jun 21, 2022
5.250
5.420
5.140
5.250
11,232
-0.12(-2.23%)
Jun 17, 2022
4.790
5.370
4.545
5.370
75,654
+0.62(+13.05%)
Jun 16, 2022
5.010
5.330
4.480
4.750
68,108
-0.45(-8.65%)
Jun 15, 2022
5.220
5.565
4.950
5.200
68,512
-0.03(-0.57%)
Jun 14, 2022
5.140
5.550
4.820
5.230
95,571
+0.03(+0.58%)
Jun 13, 2022
5.000
5.410
4.780
5.200
82,000
+0.03(+0.58%)
Jun 10, 2022
5.000
5.835
4.925
5.170
102,205
+0.17(+3.40%)
Jun 09, 2022
5.520
6.280
4.850
5.000
211,518
-1.06(-17.49%)
Jun 08, 2022
6.070
6.450
5.750
6.060
75,688
-0.06(-0.98%)
Jun 07, 2022
7.820
8.200
5.740
6.120
237,072
-1.88(-23.50%)
Jun 06, 2022
8.000
8.930
7.080
8.000
168,061
-0.16(-1.96%)
Jun 03, 2022
8.050
8.290
7.110
8.160
50,504
+0.16(+2.00%)
Jun 02, 2022
7.060
8.540
6.850
8.000
87,309
+0.50(+6.67%)
Jun 01, 2022
6.710
7.690
6.250
7.500
152,541
-0.23(-2.98%)
May 31, 2022
7.550
9.000
7.000
7.730
1,349,484
+1.35(+21.16%)
May 27, 2022
5.010
6.400
4.970
6.380
52,090
+1.26(+24.61%)
May 26, 2022
4.980
5.400
4.810
5.120
24,984
+0.12(+2.40%)
May 25, 2022
4.770
5.600
4.730
5.000
37,161
+0.17(+3.52%)
May 24, 2022
5.020
5.150
4.740
4.830
35,216
-0.16(-3.21%)
May 23, 2022
5.230
5.680
4.820
4.990
52,998
-0.30(-5.67%)
May 20, 2022
5.000
6.020
4.739
5.290
67,207
+0.43(+8.85%)
May 19, 2022
4.910
5.000
4.550
4.860
26,856
+0.01(+0.21%)
May 18, 2022
4.630
5.000
4.630
4.850
11,753
+0.09(+1.89%)
May 17, 2022
4.830
4.890
4.600
4.760
14,996
+0.07(+1.49%)
May 16, 2022
4.770
5.110
4.250
4.690
43,913
-0.38(-7.50%)
May 13, 2022
4.910
5.317
4.750
5.070
56,374
+0.10(+2.01%)
May 12, 2022
4.754
5.240
4.754
4.970
23,034
-0.03(-0.60%)
May 11, 2022
5.680
5.680
4.830
5.000
76,282
-0.69(-12.13%)
May 10, 2022
5.440
5.850
5.050
5.690
59,353
+0.22(+4.05%)
May 09, 2022
5.150
5.600
5.017
5.468
27,923
+0.14(+2.60%)
May 06, 2022
5.510
5.950
5.130
5.330
88,287
-0.40(-6.98%)
May 05, 2022
6.130
6.156
5.480
5.730
43,018
-0.59(-9.34%)
May 04, 2022
6.260
6.457
5.700
6.320
30,805
+0.11(+1.77%)
May 03, 2022
6.010
6.300
5.110
6.210
183,708
+0.31(+5.25%)
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.