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
Htg Molecular Dia
(NQ:
HTGM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 14, 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
3.000
3.000
2.420
2.470
190,204
-0.44(-15.12%)
Apr 27, 2023
2.900
2.975
2.760
2.910
21,690
-0.01(-0.34%)
Apr 26, 2023
2.980
3.080
2.780
2.920
24,750
-0.10(-3.15%)
Apr 25, 2023
3.120
3.260
2.790
3.015
81,926
-0.05(-1.79%)
Apr 24, 2023
3.070
3.240
2.950
3.070
65,270
+0.07(+2.33%)
Apr 21, 2023
2.990
3.110
2.910
3.000
47,039
-0.02(-0.66%)
Apr 20, 2023
3.040
3.130
2.911
3.020
80,293
-0.13(-4.13%)
Apr 19, 2023
3.450
3.680
2.900
3.150
350,595
-0.53(-14.40%)
Apr 18, 2023
3.100
4.770
3.100
3.680
5,099,430
+0.74(+25.17%)
Apr 17, 2023
2.940
3.037
2.760
2.940
99,767
-0.04(-1.34%)
Apr 14, 2023
2.910
3.340
2.600
2.980
262,274
-0.03(-1.00%)
Apr 13, 2023
2.230
3.190
2.130
3.010
883,446
+0.75(+33.19%)
Apr 12, 2023
2.160
2.300
2.120
2.260
91,302
+0.10(+4.63%)
Apr 11, 2023
2.340
2.380
2.120
2.160
61,321
-0.15(-6.49%)
Apr 10, 2023
2.330
2.430
2.290
2.310
23,580
-0.05(-2.12%)
Apr 06, 2023
2.370
2.470
2.350
2.360
24,487
-0.04(-1.67%)
Apr 05, 2023
2.630
2.690
2.290
2.400
63,796
-0.30(-11.11%)
Apr 04, 2023
2.750
2.870
2.700
2.700
22,765
-0.11(-3.91%)
Apr 03, 2023
2.750
2.920
2.750
2.810
67,819
+0.11(+4.07%)
Mar 31, 2023
3.610
3.610
2.580
2.700
267,858
-0.96(-26.23%)
Mar 30, 2023
3.660
3.740
3.600
3.660
12,800
-0.03(-0.81%)
Mar 29, 2023
3.620
3.800
3.612
3.690
23,859
+0.00(+0.00%)
Mar 28, 2023
3.550
3.690
3.500
3.690
66,714
+0.14(+3.94%)
Mar 27, 2023
3.420
3.690
3.310
3.550
149,733
+0.20(+5.97%)
Mar 24, 2023
3.270
3.430
3.232
3.350
88,996
+0.00(+0.00%)
Mar 23, 2023
3.020
3.730
2.910
3.350
387,533
+0.61(+22.26%)
Mar 22, 2023
2.900
2.992
2.700
2.740
23,391
-0.19(-6.48%)
Mar 21, 2023
3.030
3.030
2.800
2.930
25,917
-0.08(-2.66%)
Mar 20, 2023
2.840
3.050
2.800
3.010
85,492
+0.19(+6.74%)
Mar 17, 2023
2.910
2.958
2.810
2.820
55,855
-0.14(-4.73%)
Mar 16, 2023
3.050
3.100
2.820
2.960
56,800
-0.14(-4.52%)
Mar 15, 2023
3.100
3.190
2.920
3.100
52,811
-0.13(-4.02%)
Mar 14, 2023
3.210
3.366
3.150
3.230
41,542
+0.06(+1.89%)
Mar 13, 2023
3.110
3.270
3.050
3.170
96,952
-0.04(-1.25%)
Mar 10, 2023
3.370
3.372
3.050
3.210
77,515
-0.16(-4.75%)
Mar 09, 2023
3.580
3.653
3.326
3.370
67,583
-0.26(-7.16%)
Mar 08, 2023
3.630
3.700
3.410
3.630
56,298
-0.03(-0.82%)
Mar 07, 2023
3.710
3.870
3.440
3.660
105,861
-0.13(-3.43%)
Mar 06, 2023
3.500
3.790
3.480
3.790
114,989
+0.24(+6.76%)
Mar 03, 2023
3.470
3.550
3.370
3.550
101,300
+0.06(+1.72%)
Mar 02, 2023
3.380
3.580
3.310
3.490
133,602
-0.01(-0.29%)
Mar 01, 2023
3.530
3.690
3.290
3.500
199,651
-0.09(-2.51%)
Feb 28, 2023
3.280
3.640
3.280
3.590
277,168
+0.26(+7.81%)
Feb 27, 2023
3.590
3.660
3.220
3.330
86,680
-0.17(-4.86%)
Feb 24, 2023
3.110
4.100
3.100
3.500
887,843
+0.27(+8.36%)
Feb 23, 2023
3.330
3.400
3.040
3.230
111,755
-0.17(-5.00%)
Feb 22, 2023
3.600
3.650
3.300
3.400
86,514
-0.20(-5.56%)
Feb 21, 2023
3.850
3.930
3.600
3.600
86,865
-0.38(-9.55%)
Feb 17, 2023
4.050
4.050
3.880
3.980
123,869
+0.00(+0.00%)
Feb 16, 2023
3.840
4.220
3.830
3.980
106,203
+0.06(+1.53%)
Feb 15, 2023
3.920
3.970
3.800
3.920
86,934
-0.05(-1.26%)
Feb 14, 2023
4.110
4.220
3.820
3.970
198,515
-0.27(-6.37%)
Feb 13, 2023
4.550
4.560
4.140
4.240
120,373
-0.34(-7.42%)
Feb 10, 2023
4.650
4.750
4.340
4.580
172,715
-0.07(-1.51%)
Feb 09, 2023
4.240
4.740
4.130
4.650
367,315
+0.36(+8.39%)
Feb 08, 2023
4.580
4.730
4.200
4.290
258,461
-0.38(-8.14%)
Feb 07, 2023
4.840
5.010
4.550
4.670
369,502
-0.19(-3.91%)
Feb 06, 2023
4.900
5.130
4.509
4.860
358,174
-0.18(-3.57%)
Feb 03, 2023
5.220
5.550
4.900
5.040
804,654
-0.23(-4.36%)
Feb 02, 2023
4.930
5.440
4.750
5.270
1,391,372
+0.75(+16.59%)
Feb 01, 2023
4.400
4.780
4.220
4.520
1,034,248
+0.14(+3.20%)
Jan 31, 2023
4.110
4.460
4.090
4.380
294,979
+0.25(+6.05%)
Jan 30, 2023
4.170
4.300
4.020
4.130
130,906
-0.11(-2.59%)
Jan 27, 2023
4.120
4.300
4.110
4.240
153,572
+0.07(+1.68%)
Jan 26, 2023
4.530
4.650
4.100
4.170
293,960
-0.35(-7.74%)
Jan 25, 2023
4.460
4.750
4.190
4.520
542,341
+0.10(+2.26%)
Jan 24, 2023
3.860
4.730
3.815
4.420
889,771
+0.48(+12.18%)
Jan 23, 2023
4.030
4.110
3.780
3.940
319,180
-0.17(-4.14%)
Jan 20, 2023
3.930
4.290
3.900
4.110
409,762
+0.13(+3.27%)
Jan 19, 2023
4.160
4.380
3.840
3.980
331,826
-0.31(-7.23%)
Jan 18, 2023
4.250
4.650
4.140
4.290
410,694
+0.04(+0.94%)
Jan 17, 2023
4.330
4.600
4.100
4.250
661,031
-0.66(-13.44%)
Jan 13, 2023
5.070
7.310
4.680
4.910
17,292,180
+0.15(+3.15%)
Jan 12, 2023
3.660
5.070
3.500
4.760
2,417,219
+1.18(+32.96%)
Jan 11, 2023
3.450
3.788
3.310
3.580
434,521
+0.18(+5.29%)
Jan 10, 2023
3.370
3.580
3.330
3.400
180,340
+0.09(+2.72%)
Jan 09, 2023
3.420
3.500
3.270
3.310
183,909
-0.02(-0.60%)
Jan 06, 2023
3.580
3.700
3.200
3.330
391,604
-0.32(-8.77%)
Jan 05, 2023
3.870
3.950
3.570
3.650
423,872
-0.31(-7.83%)
Jan 04, 2023
3.910
4.160
3.880
3.960
623,315
-0.13(-3.18%)
Jan 03, 2023
3.910
4.410
3.700
4.090
1,118,950
+0.10(+2.51%)
Dec 30, 2022
3.990
4.330
3.840
3.990
1,032,730
-0.15(-3.62%)
Dec 29, 2022
3.690
4.830
3.530
4.140
2,845,430
+0.61(+17.28%)
Dec 28, 2022
4.130
4.190
3.320
3.530
1,767,233
-0.78(-18.10%)
Dec 27, 2022
3.710
5.220
3.100
4.310
30,922,922
+1.21(+39.03%)
Dec 23, 2022
4.190
4.209
3.010
3.100
1,628,411
-1.15(-27.06%)
Dec 22, 2022
5.850
5.990
4.210
4.250
694,471
-1.67(-28.21%)
Dec 21, 2022
7.350
13.80
5.860
5.920
8,079,869
+5.30(+847.81%)
Dec 20, 2022
0.8100
0.8348
0.6010
0.6246
5,830,188
-0.20(-24.11%)
Dec 19, 2022
0.5150
0.9400
0.4802
0.8230
8,560,182
+0.27(+49.26%)
Dec 16, 2022
0.6300
0.7488
0.5100
0.5514
2,651,992
-0.08(-13.33%)
Dec 15, 2022
0.6036
0.6800
0.5900
0.6362
3,358,934
-0.05(-7.14%)
Dec 14, 2022
0.7350
0.8500
0.6612
0.6851
4,880,196
-0.04(-5.11%)
Dec 13, 2022
0.8400
1.000
0.7010
0.7220
15,879,920
-0.30(-29.22%)
Dec 12, 2022
1.660
1.970
0.9617
1.020
145,804,736
+0.48(+88.89%)
Dec 09, 2022
0.2500
0.7500
0.2482
0.5400
45,437,804
+0.29(+117.57%)
Dec 08, 2022
0.2430
0.2660
0.2000
0.2482
1,256,485
+0.01(+3.42%)
Dec 07, 2022
0.2994
0.2994
0.1987
0.2400
254,443
-0.04(-12.73%)
Dec 06, 2022
0.3000
0.3100
0.2306
0.2750
474,827
-0.03(-8.36%)
Dec 05, 2022
0.3300
0.3478
0.2900
0.3001
162,748
-0.02(-6.54%)
Dec 02, 2022
0.3200
0.3502
0.2800
0.3211
435,494
+0.01(+1.90%)
Dec 01, 2022
0.3300
0.3699
0.3052
0.3151
259,270
-0.01(-4.52%)
Nov 30, 2022
0.3880
0.4112
0.3300
0.3300
206,631
-0.06(-14.84%)
Nov 29, 2022
0.4583
0.4583
0.3000
0.3875
96,219
-0.05(-11.93%)
Nov 28, 2022
0.4800
0.4801
0.4300
0.4400
131,355
-0.04(-8.35%)
Nov 25, 2022
0.5094
0.5094
0.4630
0.4801
14,840
+0.02(+4.23%)
Nov 23, 2022
0.4601
0.4872
0.4600
0.4606
23,348
+0.00(+0.02%)
Nov 22, 2022
0.4910
0.4987
0.4600
0.4605
139,891
-0.03(-6.04%)
Nov 21, 2022
0.5389
0.5440
0.4876
0.4901
66,810
-0.06(-10.87%)
Nov 18, 2022
0.5400
0.5600
0.5176
0.5499
69,045
-0.01(-1.73%)
Nov 17, 2022
0.5697
0.5850
0.5399
0.5596
79,330
-0.02(-3.52%)
Nov 16, 2022
0.5900
0.5920
0.5500
0.5800
29,756
+0.01(+1.75%)
Nov 15, 2022
0.6000
0.6399
0.5311
0.5700
89,944
+0.00(+0.00%)
Nov 14, 2022
0.4700
0.6144
0.4680
0.5700
139,301
+0.08(+15.69%)
Nov 11, 2022
0.5164
0.5164
0.4624
0.4927
85,182
-0.01(-1.44%)
Nov 10, 2022
0.5060
0.5100
0.4829
0.4999
33,390
+0.02(+4.12%)
Nov 09, 2022
0.5113
0.5251
0.4690
0.4801
13,783
-0.02(-4.93%)
Nov 08, 2022
0.4900
0.5246
0.4797
0.5050
57,304
+0.01(+2.02%)
Nov 07, 2022
0.4788
0.5000
0.4612
0.4950
62,778
+0.01(+2.53%)
Nov 04, 2022
0.5000
0.5150
0.4606
0.4828
93,310
-0.01(-2.39%)
Nov 03, 2022
0.5068
0.5269
0.4900
0.4946
83,448
-0.02(-3.40%)
Nov 02, 2022
0.5276
0.5465
0.4967
0.5120
26,594
-0.03(-4.66%)
Nov 01, 2022
0.5461
0.5461
0.5370
0.5370
27,251
+0.01(+1.32%)
Oct 31, 2022
0.5300
0.5523
0.5255
0.5300
30,654
-0.01(-1.85%)
Oct 28, 2022
0.5751
0.5850
0.5356
0.5400
49,581
-0.03(-6.07%)
Oct 27, 2022
0.5652
0.6000
0.5574
0.5749
70,584
+0.01(+1.72%)
Oct 26, 2022
0.5925
0.6100
0.5273
0.5652
45,810
-0.00(-0.86%)
Oct 25, 2022
0.5400
0.5899
0.5340
0.5701
38,250
+0.01(+0.90%)
Oct 24, 2022
0.5300
0.5799
0.4901
0.5650
66,906
+0.02(+2.80%)
Oct 21, 2022
0.6000
0.6180
0.5163
0.5496
140,428
-0.04(-6.32%)
Oct 20, 2022
0.6000
0.6449
0.5644
0.5867
102,330
-0.01(-2.22%)
Oct 19, 2022
0.5700
0.6200
0.5500
0.6000
154,730
+0.02(+2.90%)
Oct 18, 2022
0.5300
0.6100
0.5177
0.5831
127,540
-0.03(-4.39%)
Oct 17, 2022
0.6000
0.6100
0.5438
0.6099
146,901
+0.03(+5.54%)
Oct 14, 2022
0.5622
0.6300
0.5601
0.5779
12,896
+0.02(+2.90%)
Oct 13, 2022
0.5471
0.6350
0.5471
0.5616
50,927
-0.03(-5.04%)
Oct 12, 2022
0.5900
0.6688
0.5550
0.5914
132,915
+0.00(+0.24%)
Oct 11, 2022
0.5000
0.5965
0.4700
0.5900
251,730
+0.09(+17.09%)
Oct 10, 2022
0.5000
0.5500
0.4700
0.5039
92,192
-0.03(-6.25%)
Oct 07, 2022
0.5999
0.6009
0.5272
0.5375
73,166
-0.03(-5.80%)
Oct 06, 2022
0.5538
0.6200
0.5538
0.5706
46,449
+0.01(+1.21%)
Oct 05, 2022
0.6160
0.6180
0.5268
0.5638
112,716
-0.03(-4.47%)
Oct 04, 2022
0.5900
0.6281
0.5800
0.5902
99,664
-0.02(-3.25%)
Oct 03, 2022
0.6077
0.6379
0.5840
0.6100
22,476
-0.00(-0.52%)
Sep 30, 2022
0.6189
0.6500
0.6000
0.6132
24,464
+0.01(+2.20%)
Sep 29, 2022
0.6105
0.6341
0.6000
0.6000
117,893
-0.01(-1.70%)
Sep 28, 2022
0.6025
0.6480
0.5711
0.6104
68,541
-0.01(-1.13%)
Sep 27, 2022
0.6000
0.6565
0.5900
0.6174
47,596
+0.01(+1.21%)
Sep 26, 2022
0.6800
0.6829
0.5811
0.6100
98,631
-0.01(-1.93%)
Sep 23, 2022
0.6634
0.6784
0.6203
0.6220
27,028
+0.01(+1.04%)
Sep 22, 2022
0.6700
0.6700
0.6156
0.6156
103,258
-0.05(-7.01%)
Sep 21, 2022
0.6900
0.7140
0.6500
0.6620
39,594
-0.03(-4.89%)
Sep 20, 2022
0.7400
0.7639
0.6845
0.6960
65,562
-0.04(-5.95%)
Sep 19, 2022
0.7080
0.7400
0.6604
0.7400
170,744
-0.04(-5.13%)
Sep 16, 2022
0.8303
0.8400
0.7305
0.7800
282,515
-0.08(-9.30%)
Sep 15, 2022
0.8700
0.8800
0.8100
0.8600
659,195
+0.10(+13.16%)
Sep 14, 2022
0.7500
0.7899
0.7500
0.7600
516,683
+0.03(+4.05%)
Sep 13, 2022
0.7587
0.7946
0.7300
0.7304
63,913
-0.03(-3.72%)
Sep 12, 2022
0.7500
0.7810
0.7500
0.7586
33,960
+0.03(+3.76%)
Sep 09, 2022
0.7500
0.7859
0.7300
0.7311
67,124
-0.02(-2.88%)
Sep 08, 2022
0.7300
0.7960
0.7300
0.7528
53,061
+0.01(+1.73%)
Sep 07, 2022
0.7400
0.7596
0.7300
0.7400
125,123
+0.01(+0.68%)
Sep 06, 2022
0.8250
0.8279
0.7000
0.7350
199,000
-0.08(-10.37%)
Sep 02, 2022
0.8600
0.8633
0.8100
0.8200
86,002
+0.01(+1.61%)
Sep 01, 2022
0.8495
0.8784
0.8000
0.8070
246,731
-0.06(-6.49%)
Aug 31, 2022
0.9000
0.8999
0.8505
0.8630
155,437
-0.00(-0.23%)
Aug 30, 2022
0.9130
0.9475
0.7583
0.8650
143,282
-0.05(-4.96%)
Aug 29, 2022
0.8900
0.9299
0.8800
0.9101
31,477
-0.03(-2.73%)
Aug 26, 2022
0.9000
0.9500
0.8829
0.9356
69,723
+0.01(+0.83%)
Aug 25, 2022
0.9849
0.9849
0.9000
0.9279
116,035
-0.06(-5.79%)
Aug 24, 2022
0.9400
0.9870
0.9300
0.9849
109,583
+0.06(+6.41%)
Aug 23, 2022
0.8400
0.9300
0.8400
0.9256
68,566
+0.07(+7.59%)
Aug 22, 2022
0.8500
0.9000
0.8401
0.8603
281,870
+0.01(+1.21%)
Aug 19, 2022
0.9300
0.9745
0.8500
0.8500
267,617
-0.09(-9.77%)
Aug 18, 2022
1.010
1.017
0.9300
0.9420
189,271
-0.07(-6.73%)
Aug 17, 2022
1.000
1.030
1.000
1.010
231,607
+0.01(+1.00%)
Aug 16, 2022
1.040
1.040
0.9810
1.000
314,375
-0.06(-5.66%)
Aug 15, 2022
1.000
1.100
0.9800
1.060
294,095
+0.02(+1.92%)
Aug 12, 2022
1.100
1.100
0.9200
1.040
989,043
-0.09(-7.96%)
Aug 11, 2022
1.130
1.239
1.100
1.130
571,845
+0.00(+0.00%)
Aug 10, 2022
1.140
1.150
1.040
1.130
407,033
+0.01(+0.89%)
Aug 09, 2022
1.230
1.250
1.110
1.120
288,102
-0.11(-8.94%)
Aug 08, 2022
1.160
1.240
1.090
1.230
535,347
+0.07(+6.03%)
Aug 05, 2022
1.220
1.240
1.130
1.160
480,054
-0.07(-5.69%)
Aug 04, 2022
1.050
1.270
1.030
1.230
1,092,538
+0.16(+14.95%)
Aug 03, 2022
1.020
1.130
0.9900
1.070
1,036,227
+0.02(+1.90%)
Aug 02, 2022
0.9800
1.130
0.9800
1.050
576,131
+0.00(+0.00%)
Aug 01, 2022
1.000
1.056
0.9700
1.050
186,946
+0.01(+0.96%)
Jul 29, 2022
1.080
1.110
1.010
1.040
484,167
-0.09(-7.96%)
Jul 28, 2022
1.200
1.200
1.090
1.130
458,552
-0.03(-2.59%)
Jul 27, 2022
1.210
1.220
1.090
1.160
932,216
-0.06(-4.92%)
Jul 26, 2022
0.9400
1.280
0.9150
1.220
2,864,618
+0.28(+30.08%)
Jul 25, 2022
0.9300
0.9841
0.9001
0.9379
651,332
-0.03(-3.48%)
Jul 22, 2022
1.200
1.250
0.9000
0.9717
2,193,657
-0.24(-19.69%)
Jul 21, 2022
1.180
1.330
1.140
1.210
1,751,856
+0.01(+0.83%)
Jul 20, 2022
1.320
1.420
1.200
1.200
2,220,360
-0.06(-4.76%)
Jul 19, 2022
1.510
1.600
1.160
1.260
4,455,563
-0.25(-16.56%)
Jul 18, 2022
1.980
2.080
1.470
1.510
8,364,068
-0.38(-20.11%)
Jul 15, 2022
1.820
1.929
1.720
1.890
2,264,919
+0.07(+3.85%)
Jul 14, 2022
1.710
1.871
1.610
1.820
3,671,896
+0.10(+5.81%)
Jul 13, 2022
1.480
1.790
1.400
1.720
3,788,892
+0.18(+11.69%)
Jul 12, 2022
1.550
1.670
1.380
1.540
2,113,567
-0.12(-7.23%)
Jul 11, 2022
1.570
1.740
1.440
1.660
4,163,461
+0.12(+7.79%)
Jul 08, 2022
1.380
1.590
1.340
1.540
4,094,665
+0.14(+10.00%)
Jul 07, 2022
1.210
1.440
1.180
1.400
6,446,022
+0.18(+14.75%)
Jul 06, 2022
1.100
1.260
0.9700
1.220
4,855,070
+0.08(+7.02%)
Jul 05, 2022
1.080
1.220
1.050
1.140
5,780,755
+0.06(+5.56%)
Jul 01, 2022
0.9200
1.130
0.9181
1.080
3,294,850
+0.05(+4.85%)
Jun 30, 2022
0.9300
1.040
0.8500
1.030
8,548,540
+0.04(+4.04%)
Jun 29, 2022
1.050
1.330
0.9105
0.9900
102,550,576
+0.15(+17.86%)
Jun 28, 2022
0.5520
1.110
0.5520
0.8400
33,651,840
+0.29(+52.17%)
Jun 27, 2022
0.5400
0.5720
0.5320
0.5520
155,990
+0.01(+1.38%)
Jun 24, 2022
0.5500
0.5633
0.5251
0.5445
718,678
+0.02(+3.71%)
Jun 23, 2022
0.5423
0.5862
0.5151
0.5250
296,598
-0.02(-2.81%)
Jun 22, 2022
0.5490
0.6025
0.5300
0.5402
239,586
-0.03(-4.89%)
Jun 21, 2022
0.5549
0.5749
0.5234
0.5680
164,017
+0.01(+2.36%)
Jun 17, 2022
0.5705
0.5763
0.5410
0.5549
163,236
-0.01(-2.03%)
Jun 16, 2022
0.5900
0.5900
0.4890
0.5664
363,920
-0.01(-2.34%)
Jun 15, 2022
0.4700
0.5800
0.4600
0.5800
863,753
+0.11(+24.73%)
Jun 14, 2022
0.4954
0.4954
0.4600
0.4650
298,037
-0.03(-7.00%)
Jun 13, 2022
0.5300
0.5462
0.4606
0.5000
275,885
-0.06(-10.23%)
Jun 10, 2022
0.6100
0.6100
0.5255
0.5570
259,079
-0.05(-7.93%)
Jun 09, 2022
0.5361
0.6380
0.5361
0.6050
954,022
+0.07(+12.85%)
Jun 08, 2022
0.4955
0.5400
0.4955
0.5361
401,707
+0.02(+4.52%)
Jun 07, 2022
0.5400
0.5420
0.5000
0.5129
417,380
+0.01(+1.73%)
Jun 06, 2022
0.5100
0.5250
0.4900
0.5042
412,723
-0.02(-3.04%)
Jun 03, 2022
0.5439
0.5471
0.5000
0.5200
382,340
-0.02(-2.80%)
Jun 02, 2022
0.5557
0.5557
0.5209
0.5350
502,534
-0.02(-3.34%)
Jun 01, 2022
0.5600
0.5994
0.5302
0.5535
883,346
-0.01(-1.16%)
May 31, 2022
0.5502
0.5800
0.5451
0.5600
691,977
+0.02(+3.70%)
May 27, 2022
0.5600
0.5700
0.5299
0.5400
617,175
+0.00(+0.00%)
May 26, 2022
0.5600
0.5650
0.5253
0.5400
750,542
-0.03(-4.85%)
May 25, 2022
0.5800
0.5900
0.5152
0.5675
1,588,633
-0.02(-3.81%)
May 24, 2022
0.6000
0.6390
0.5351
0.5900
4,263,191
+0.03(+5.36%)
May 23, 2022
0.5500
0.6500
0.5301
0.5600
4,079,731
-0.01(-1.32%)
May 20, 2022
0.6240
0.6257
0.5567
0.5675
133,438
-0.05(-8.32%)
May 19, 2022
0.6347
0.6530
0.5882
0.6190
91,785
-0.00(-0.51%)
May 18, 2022
0.6807
0.6890
0.6000
0.6222
115,577
-0.05(-7.99%)
May 17, 2022
0.6300
0.7250
0.5814
0.6762
134,180
+0.05(+7.68%)
May 16, 2022
0.6200
0.6700
0.5650
0.6280
312,836
+0.02(+2.61%)
May 13, 2022
0.5700
0.6439
0.5500
0.6120
464,951
+0.00(+0.34%)
May 12, 2022
0.6236
0.6419
0.5510
0.6099
157,046
+0.01(+1.48%)
May 11, 2022
0.6854
0.7033
0.5801
0.6010
181,777
-0.09(-13.15%)
May 10, 2022
0.6500
0.7150
0.6500
0.6920
113,824
+0.02(+3.61%)
May 09, 2022
0.6600
0.7320
0.6100
0.6679
157,275
-0.06(-8.81%)
May 06, 2022
0.7570
0.7900
0.7103
0.7324
88,164
-0.05(-6.27%)
May 05, 2022
0.8200
0.8450
0.7600
0.7814
121,365
-0.07(-8.07%)
May 04, 2022
0.8300
0.8684
0.7800
0.8500
96,896
-0.00(-0.33%)
May 03, 2022
0.8310
0.8999
0.8287
0.8528
101,882
+0.01(+0.60%)
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.