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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.050
+0.040 (+3.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2021
5.840
5.970
5.650
5.660
723,800
-0.12(-2.08%)
Apr 29, 2021
5.780
5.930
5.610
5.780
541,093
+0.04(+0.70%)
Apr 28, 2021
5.670
5.780
5.560
5.740
1,210,719
+0.10(+1.77%)
Apr 27, 2021
5.650
5.800
5.510
5.640
1,207,180
+0.01(+0.18%)
Apr 26, 2021
5.440
5.810
5.410
5.630
1,064,103
+0.20(+3.68%)
Apr 23, 2021
5.110
5.500
5.030
5.430
724,900
+0.35(+6.89%)
Apr 22, 2021
4.890
5.280
4.720
5.080
929,710
+0.20(+4.10%)
Apr 21, 2021
4.710
4.940
4.600
4.880
422,466
+0.16(+3.39%)
Apr 20, 2021
4.650
4.810
4.600
4.720
450,607
+0.04(+0.85%)
Apr 19, 2021
4.900
5.010
4.610
4.680
1,136,681
-0.25(-5.07%)
Apr 16, 2021
5.030
5.030
4.810
4.930
757,900
-0.11(-2.18%)
Apr 15, 2021
5.170
5.210
4.930
5.040
329,706
+0.00(+0.00%)
Apr 14, 2021
5.110
5.320
5.030
5.040
484,905
-0.03(-0.59%)
Apr 13, 2021
4.950
5.080
4.890
5.070
391,401
+0.10(+2.01%)
Apr 12, 2021
5.050
5.110
4.870
4.970
426,994
-0.08(-1.58%)
Apr 09, 2021
5.080
5.390
4.920
5.050
942,300
-0.08(-1.56%)
Apr 08, 2021
5.050
5.180
5.030
5.130
384,972
+0.16(+3.22%)
Apr 07, 2021
5.230
5.250
4.870
4.970
1,253,244
-0.30(-5.69%)
Apr 06, 2021
5.640
5.640
5.110
5.270
520,386
-0.34(-6.06%)
Apr 05, 2021
5.630
5.770
5.440
5.610
518,705
+0.11(+2.00%)
Apr 01, 2021
5.360
5.858
5.320
5.500
907,200
+0.19(+3.58%)
Mar 31, 2021
5.120
5.520
5.090
5.310
773,439
+0.26(+5.15%)
Mar 30, 2021
4.900
5.130
4.800
5.050
485,219
+0.11(+2.23%)
Mar 29, 2021
5.080
5.190
4.900
4.940
1,144,682
-0.19(-3.70%)
Mar 26, 2021
5.260
5.310
4.910
5.130
1,000,700
-0.12(-2.29%)
Mar 25, 2021
5.000
5.290
4.750
5.250
994,652
+0.18(+3.55%)
Mar 24, 2021
5.500
5.510
5.010
5.070
733,536
-0.31(-5.76%)
Mar 23, 2021
5.800
5.860
5.320
5.380
1,277,013
-0.34(-5.94%)
Mar 22, 2021
5.300
6.050
5.200
5.720
1,624,507
+0.55(+10.64%)
Mar 19, 2021
5.280
5.390
5.080
5.170
985,900
-0.03(-0.58%)
Mar 18, 2021
5.290
5.560
5.150
5.200
588,456
-0.21(-3.88%)
Mar 17, 2021
5.290
5.490
5.050
5.410
602,931
+0.07(+1.31%)
Mar 16, 2021
5.370
5.500
5.160
5.340
638,758
-0.02(-0.37%)
Mar 15, 2021
5.470
5.580
5.300
5.360
573,904
-0.12(-2.19%)
Mar 12, 2021
5.520
5.540
5.240
5.480
465,700
-0.05(-0.90%)
Mar 11, 2021
5.400
5.553
5.350
5.530
503,039
+0.23(+4.34%)
Mar 10, 2021
5.450
5.600
5.260
5.300
438,526
-0.02(-0.38%)
Mar 09, 2021
5.000
5.390
5.000
5.320
773,643
+0.42(+8.57%)
Mar 08, 2021
5.140
5.180
4.860
4.900
722,468
-0.23(-4.48%)
Mar 05, 2021
5.010
5.130
4.520
5.130
1,310,500
+0.12(+2.40%)
Mar 04, 2021
5.280
5.320
4.790
5.010
1,188,795
-0.24(-4.57%)
Mar 03, 2021
5.400
5.550
5.250
5.250
622,419
-0.18(-3.31%)
Mar 02, 2021
5.690
5.770
5.410
5.430
638,574
-0.30(-5.24%)
Mar 01, 2021
5.660
5.990
5.620
5.730
560,175
+0.19(+3.43%)
Feb 26, 2021
5.900
6.120
5.500
5.540
949,600
-0.40(-6.73%)
Feb 25, 2021
6.020
6.130
5.750
5.940
562,511
-0.05(-0.83%)
Feb 24, 2021
6.070
6.120
5.800
5.990
560,976
+0.04(+0.67%)
Feb 23, 2021
5.810
6.030
5.360
5.950
1,042,603
-0.17(-2.78%)
Feb 22, 2021
6.150
6.460
6.070
6.120
861,401
-0.17(-2.70%)
Feb 19, 2021
6.040
6.310
5.930
6.290
897,600
+0.31(+5.18%)
Feb 18, 2021
6.530
6.540
5.920
5.980
1,937,350
-0.64(-9.67%)
Feb 17, 2021
7.070
7.090
6.170
6.620
1,644,428
-0.15(-2.22%)
Feb 16, 2021
6.620
7.170
6.580
6.770
1,935,012
+0.25(+3.83%)
Feb 12, 2021
6.630
6.750
6.360
6.520
852,100
-0.11(-1.66%)
Feb 11, 2021
6.910
7.260
6.530
6.630
1,281,823
-0.14(-2.07%)
Feb 10, 2021
6.830
6.970
6.620
6.770
782,788
+0.02(+0.30%)
Feb 09, 2021
7.100
7.340
6.710
6.750
1,457,178
-0.08(-1.17%)
Feb 08, 2021
6.260
7.280
6.230
6.830
2,123,469
+0.62(+9.98%)
Feb 05, 2021
5.880
6.260
5.790
6.210
969,200
+0.37(+6.34%)
Feb 04, 2021
5.810
6.020
5.760
5.840
626,003
+0.07(+1.21%)
Feb 03, 2021
6.050
6.140
5.710
5.770
909,201
-0.26(-4.31%)
Feb 02, 2021
5.670
6.040
5.620
6.030
1,035,442
+0.42(+7.49%)
Feb 01, 2021
5.540
5.640
5.460
5.610
547,979
+0.15(+2.75%)
Jan 29, 2021
5.530
5.740
5.350
5.460
709,200
-0.02(-0.36%)
Jan 28, 2021
5.360
5.640
5.310
5.480
1,014,089
+0.19(+3.59%)
Jan 27, 2021
5.550
5.600
5.060
5.290
1,800,059
-0.30(-5.37%)
Jan 26, 2021
5.790
5.950
5.510
5.590
788,084
-0.16(-2.78%)
Jan 25, 2021
5.680
5.960
5.570
5.750
811,517
+0.15(+2.68%)
Jan 22, 2021
5.430
5.720
5.300
5.600
577,900
+0.18(+3.32%)
Jan 21, 2021
5.780
5.830
5.420
5.420
879,891
-0.37(-6.39%)
Jan 20, 2021
5.860
6.060
5.620
5.790
807,101
-0.15(-2.53%)
Jan 19, 2021
5.840
5.960
5.460
5.940
1,093,373
+0.22(+3.85%)
Jan 15, 2021
6.130
6.200
5.650
5.720
1,600,000
-0.38(-6.23%)
Jan 14, 2021
5.860
6.380
5.850
6.100
1,469,843
+0.28(+4.81%)
Jan 13, 2021
5.830
5.880
5.540
5.820
898,304
-0.07(-1.19%)
Jan 12, 2021
6.300
6.310
5.790
5.890
1,668,458
-0.34(-5.46%)
Jan 11, 2021
6.210
6.410
5.990
6.230
1,221,491
+0.05(+0.81%)
Jan 08, 2021
6.000
6.295
5.994
6.180
1,251,400
+0.20(+3.34%)
Jan 07, 2021
5.660
6.020
5.660
5.980
1,318,041
+0.37(+6.60%)
Jan 06, 2021
5.640
5.890
5.530
5.610
1,633,734
-0.16(-2.77%)
Jan 05, 2021
5.990
6.080
5.540
5.770
2,310,567
-0.24(-3.99%)
Jan 04, 2021
5.530
6.100
5.250
6.010
3,128,189
+0.62(+11.50%)
Dec 31, 2020
5.390
5.390
5.390
1,098,887
-0.02(-0.37%)
Dec 30, 2020
5.180
5.560
5.110
5.410
1,098,887
+0.22(+4.24%)
Dec 29, 2020
5.290
5.315
4.995
5.190
1,133,458
-0.09(-1.70%)
Dec 28, 2020
5.410
5.410
4.960
5.280
1,494,490
+0.06(+1.15%)
Dec 24, 2020
5.530
5.750
5.162
5.220
1,005,900
-0.27(-4.92%)
Dec 23, 2020
5.500
5.540
5.240
5.490
1,703,247
+0.17(+3.20%)
Dec 22, 2020
4.950
5.390
4.830
5.320
2,064,348
+0.37(+7.47%)
Dec 21, 2020
4.820
4.970
4.600
4.950
1,652,119
+0.04(+0.81%)
Dec 18, 2020
4.450
4.960
4.350
4.910
5,752,400
+0.53(+12.10%)
Dec 17, 2020
4.510
4.550
4.260
4.380
1,801,516
+0.03(+0.69%)
Dec 16, 2020
4.340
4.520
4.200
4.350
2,533,378
+0.28(+6.88%)
Dec 15, 2020
4.150
4.310
4.060
4.070
1,667,759
-0.03(-0.73%)
Dec 14, 2020
4.130
4.220
3.950
4.100
3,989,123
+0.10(+2.50%)
Dec 11, 2020
4.010
4.110
3.790
4.000
4,992,600
-0.05(-1.23%)
Dec 10, 2020
4.150
4.180
3.960
4.050
2,152,684
-0.09(-2.17%)
Dec 09, 2020
4.510
4.510
4.080
4.140
1,847,261
-0.26(-5.91%)
Dec 08, 2020
4.630
4.700
4.340
4.400
1,677,687
-0.10(-2.22%)
Dec 07, 2020
4.470
4.870
4.450
4.500
1,430,144
+0.03(+0.67%)
Dec 04, 2020
4.530
4.546
4.330
4.470
990,000
-0.03(-0.67%)
Dec 03, 2020
4.610
4.610
4.320
4.500
1,270,474
-0.05(-1.10%)
Dec 02, 2020
4.780
4.780
4.440
4.550
1,737,160
-0.20(-4.21%)
Dec 01, 2020
5.070
5.105
4.690
4.750
2,971,419
-0.26(-5.19%)
Nov 30, 2020
4.990
5.060
4.870
5.010
2,564,009
+0.10(+2.04%)
Nov 27, 2020
4.650
4.965
4.620
4.910
1,224,700
+0.30(+6.51%)
Nov 25, 2020
4.350
4.740
4.250
4.610
1,293,400
+0.24(+5.49%)
Nov 24, 2020
4.570
4.570
4.300
4.370
1,500,462
-0.18(-3.96%)
Nov 23, 2020
4.990
4.990
4.450
4.550
1,857,723
-0.42(-8.45%)
Nov 20, 2020
4.890
5.090
4.660
4.970
1,340,300
+0.25(+5.30%)
Nov 19, 2020
4.770
4.880
4.600
4.720
721,707
-0.03(-0.63%)
Nov 18, 2020
4.840
4.920
4.570
4.750
1,010,042
-0.07(-1.45%)
Nov 17, 2020
5.030
5.090
4.680
4.820
880,148
-0.21(-4.17%)
Nov 16, 2020
5.000
5.090
4.860
5.030
743,767
+0.04(+0.80%)
Nov 13, 2020
4.800
5.080
4.800
4.990
710,200
+0.19(+3.96%)
Nov 12, 2020
4.940
4.973
4.720
4.800
850,602
-0.09(-1.84%)
Nov 11, 2020
4.970
5.101
4.860
4.890
1,280,403
+0.01(+0.20%)
Nov 10, 2020
5.179
5.179
4.820
4.880
1,208,736
-0.34(-6.51%)
Nov 09, 2020
5.170
5.740
5.020
5.220
2,819,780
+0.01(+0.19%)
Nov 06, 2020
5.330
5.380
5.150
5.210
667,700
-0.10(-1.88%)
Nov 05, 2020
5.450
5.680
5.160
5.310
1,166,860
+0.01(+0.19%)
Nov 04, 2020
5.230
5.760
5.210
5.300
2,087,388
+0.07(+1.34%)
Nov 03, 2020
5.220
5.360
4.940
5.230
969,630
+0.08(+1.55%)
Nov 02, 2020
4.610
5.180
4.550
5.150
1,460,661
+0.64(+14.19%)
Oct 30, 2020
4.540
4.637
4.260
4.510
1,152,200
-0.02(-0.44%)
Oct 29, 2020
4.440
4.630
4.150
4.530
6,768,973
+0.13(+2.95%)
Oct 28, 2020
4.770
4.770
4.350
4.400
1,694,541
-0.38(-7.95%)
Oct 27, 2020
4.990
4.990
4.650
4.780
857,991
-0.09(-1.85%)
Oct 26, 2020
4.690
5.120
4.610
4.870
1,586,571
+0.07(+1.46%)
Oct 23, 2020
4.370
5.160
4.290
4.800
3,784,800
+0.50(+11.63%)
Oct 22, 2020
4.500
5.180
4.270
4.300
3,155,972
-0.23(-5.08%)
Oct 21, 2020
5.300
5.380
4.510
4.530
2,941,775
-0.86(-15.96%)
Oct 20, 2020
5.620
5.720
5.190
5.390
2,054,917
-0.21(-3.75%)
Oct 19, 2020
6.430
6.540
5.590
5.600
2,927,700
-0.71(-11.25%)
Oct 16, 2020
7.630
7.695
6.255
6.310
4,485,000
-1.59(-20.13%)
Oct 15, 2020
8.000
8.210
7.600
7.900
1,099,352
-0.05(-0.63%)
Oct 14, 2020
9.010
9.180
7.920
7.950
1,888,549
-1.25(-13.59%)
Oct 13, 2020
8.400
9.310
8.310
9.200
1,486,165
+0.84(+10.05%)
Oct 12, 2020
8.360
8.640
8.160
8.360
337,027
+0.15(+1.83%)
Oct 09, 2020
8.380
8.420
7.970
8.210
344,700
+0.07(+0.86%)
Oct 08, 2020
8.710
8.859
8.050
8.140
439,864
-0.52(-6.00%)
Oct 07, 2020
8.390
8.710
8.300
8.660
405,929
+0.36(+4.34%)
Oct 06, 2020
8.490
8.610
8.250
8.300
295,441
-0.16(-1.89%)
Oct 05, 2020
8.060
8.490
7.990
8.460
311,222
+0.45(+5.62%)
Oct 02, 2020
8.100
8.680
7.945
8.010
314,700
-0.35(-4.19%)
Oct 01, 2020
8.000
8.370
7.840
8.360
453,952
+0.38(+4.76%)
Sep 30, 2020
7.630
8.320
7.580
7.980
567,107
+0.32(+4.18%)
Sep 29, 2020
7.790
8.010
7.500
7.660
339,986
-0.18(-2.30%)
Sep 28, 2020
8.040
8.125
7.420
7.840
477,537
-0.03(-0.38%)
Sep 25, 2020
7.780
7.915
7.520
7.870
913,300
+0.12(+1.55%)
Sep 24, 2020
7.910
7.980
7.370
7.750
730,684
-0.20(-2.52%)
Sep 23, 2020
8.880
8.880
7.850
7.950
446,947
-0.76(-8.73%)
Sep 22, 2020
9.330
9.330
8.540
8.710
468,327
-0.60(-6.44%)
Sep 21, 2020
10.24
10.24
9.300
9.310
898,850
-1.12(-10.74%)
Sep 18, 2020
10.83
10.83
10.18
10.43
535,900
-0.32(-2.98%)
Sep 17, 2020
10.51
10.93
10.07
10.75
649,683
-0.03(-0.28%)
Sep 16, 2020
10.08
10.79
9.830
10.78
741,329
+0.70(+6.94%)
Sep 15, 2020
9.350
10.08
8.780
10.08
1,016,590
+0.66(+7.01%)
Sep 14, 2020
8.070
10.11
8.030
9.420
2,930,035
+1.48(+18.64%)
Sep 11, 2020
8.110
8.259
7.810
7.940
311,500
-0.16(-1.98%)
Sep 10, 2020
8.070
8.420
8.010
8.100
449,215
+0.10(+1.25%)
Sep 09, 2020
7.890
8.280
7.840
8.000
774,445
+0.11(+1.39%)
Sep 08, 2020
7.770
8.280
7.770
7.890
517,592
-0.05(-0.63%)
Sep 04, 2020
7.770
7.975
7.510
7.940
443,400
+0.12(+1.53%)
Sep 03, 2020
8.250
8.250
7.725
7.820
498,130
-0.56(-6.68%)
Sep 02, 2020
8.600
8.600
8.140
8.380
259,068
-0.14(-1.64%)
Sep 01, 2020
8.590
8.890
8.300
8.520
747,198
-0.18(-2.07%)
Aug 31, 2020
7.790
8.780
7.560
8.700
1,366,286
+0.78(+9.85%)
Aug 28, 2020
8.070
8.780
7.520
7.920
1,461,500
-0.22(-2.70%)
Aug 27, 2020
8.450
8.450
8.040
8.140
288,440
-0.21(-2.51%)
Aug 26, 2020
8.660
8.820
8.330
8.350
182,062
-0.36(-4.13%)
Aug 25, 2020
8.260
8.870
8.060
8.710
499,690
+0.38(+4.56%)
Aug 24, 2020
8.340
8.560
8.210
8.330
244,227
-0.10(-1.19%)
Aug 21, 2020
8.670
8.820
8.300
8.430
505,600
-0.35(-3.99%)
Aug 20, 2020
8.910
9.045
8.650
8.780
286,123
-0.21(-2.34%)
Aug 19, 2020
8.640
9.130
8.550
8.990
427,386
+0.31(+3.57%)
Aug 18, 2020
8.840
9.120
8.500
8.680
778,213
-0.16(-1.81%)
Aug 17, 2020
8.070
8.850
8.050
8.840
712,494
+0.83(+10.36%)
Aug 14, 2020
7.900
8.290
7.650
8.010
938,000
+0.15(+1.91%)
Aug 13, 2020
7.890
7.960
7.620
7.860
373,963
-0.05(-0.63%)
Aug 12, 2020
8.250
8.340
7.760
7.910
615,575
-0.22(-2.71%)
Aug 11, 2020
8.070
8.570
7.970
8.130
844,467
-0.15(-1.81%)
Aug 10, 2020
7.990
8.300
7.910
8.280
444,778
+0.30(+3.76%)
Aug 07, 2020
8.060
8.180
7.870
7.980
875,500
-0.08(-0.99%)
Aug 06, 2020
8.620
8.680
7.890
8.060
1,237,331
-0.66(-7.57%)
Aug 05, 2020
8.830
8.890
8.610
8.720
648,422
-0.20(-2.24%)
Aug 04, 2020
8.910
9.000
8.700
8.920
641,353
-0.13(-1.44%)
Aug 03, 2020
9.250
9.400
8.460
9.050
1,083,644
-0.30(-3.21%)
Jul 31, 2020
9.040
9.400
8.820
9.350
699,100
+0.35(+3.89%)
Jul 30, 2020
8.850
9.120
8.850
9.000
446,410
+0.03(+0.33%)
Jul 29, 2020
8.860
9.130
8.810
8.970
599,399
+0.06(+0.67%)
Jul 28, 2020
9.100
9.100
8.800
8.910
627,488
-0.17(-1.87%)
Jul 27, 2020
8.870
9.160
8.810
9.080
356,054
+0.28(+3.18%)
Jul 24, 2020
9.440
9.551
8.640
8.800
792,300
-0.51(-5.48%)
Jul 23, 2020
9.830
9.920
9.050
9.310
782,053
-0.62(-6.24%)
Jul 22, 2020
9.530
10.49
9.150
9.930
1,285,270
+0.37(+3.87%)
Jul 21, 2020
9.200
10.09
9.090
9.560
1,630,729
+0.50(+5.52%)
Jul 20, 2020
8.510
9.150
8.510
9.060
816,537
+0.46(+5.35%)
Jul 17, 2020
8.560
8.750
8.430
8.600
1,050,000
+0.06(+0.70%)
Jul 16, 2020
8.640
8.705
8.330
8.540
526,543
-0.20(-2.29%)
Jul 15, 2020
8.680
9.240
8.520
8.740
2,024,102
+0.24(+2.82%)
Jul 14, 2020
8.890
9.090
8.460
8.500
1,230,637
-0.44(-4.92%)
Jul 13, 2020
9.200
9.470
8.900
8.940
541,695
-0.29(-3.14%)
Jul 10, 2020
9.290
9.750
9.050
9.230
978,700
-0.08(-0.86%)
Jul 09, 2020
9.290
9.420
8.971
9.310
645,879
-0.09(-0.96%)
Jul 08, 2020
9.720
9.820
9.220
9.400
603,200
-0.28(-2.89%)
Jul 07, 2020
9.550
9.860
9.260
9.680
496,861
+0.21(+2.22%)
Jul 06, 2020
9.710
9.890
9.170
9.470
640,199
-0.32(-3.27%)
Jul 02, 2020
9.700
10.19
9.390
9.790
696,300
-0.20(-2.00%)
Jul 01, 2020
10.35
10.50
9.580
9.990
801,707
-0.02(-0.20%)
Jun 30, 2020
9.140
10.16
9.010
10.01
1,177,876
+0.72(+7.75%)
Jun 29, 2020
9.740
9.790
9.100
9.290
718,984
-0.19(-2.00%)
Jun 26, 2020
9.420
9.800
9.085
9.480
1,016,000
+0.17(+1.83%)
Jun 25, 2020
9.470
9.490
8.930
9.310
1,554,621
-0.28(-2.92%)
Jun 24, 2020
9.530
9.870
9.260
9.590
663,617
-0.04(-0.42%)
Jun 23, 2020
9.490
10.17
9.420
9.630
976,940
+0.08(+0.84%)
Jun 22, 2020
9.980
9.980
9.380
9.550
1,124,587
-0.61(-6.00%)
Jun 19, 2020
9.930
10.23
9.650
10.16
1,415,800
+0.16(+1.60%)
Jun 18, 2020
10.20
10.43
9.830
10.00
533,654
-0.04(-0.40%)
Jun 17, 2020
10.39
10.63
10.00
10.04
617,797
-0.47(-4.47%)
Jun 16, 2020
10.52
10.60
9.990
10.51
967,146
+0.08(+0.77%)
Jun 15, 2020
8.900
10.55
8.850
10.43
1,006,362
+0.49(+4.93%)
Jun 12, 2020
9.870
10.63
9.600
9.940
929,600
+0.37(+3.87%)
Jun 11, 2020
10.25
10.31
9.310
9.570
1,471,061
-1.32(-12.12%)
Jun 10, 2020
11.14
11.20
10.26
10.89
1,380,227
-0.26(-2.33%)
Jun 09, 2020
11.06
11.64
10.85
11.15
908,586
+0.03(+0.27%)
Jun 08, 2020
11.25
11.30
10.67
11.12
1,202,203
-0.13(-1.16%)
Jun 05, 2020
11.05
11.94
11.02
11.25
1,494,300
-0.14(-1.23%)
Jun 04, 2020
11.52
11.97
10.63
11.39
2,051,066
-0.50(-4.21%)
Jun 03, 2020
11.40
12.12
11.21
11.89
5,678,461
-0.21(-1.74%)
Jun 02, 2020
12.32
12.48
11.53
12.10
8,483,292
+0.46(+3.95%)
Jun 01, 2020
9.950
13.40
9.850
11.64
20,657,506
+0.57(+5.15%)
May 29, 2020
10.04
12.77
7.800
11.07
113,528,896
+6.21(+127.78%)
May 28, 2020
4.780
5.100
4.750
4.860
557,403
+0.08(+1.67%)
May 27, 2020
5.290
5.330
4.650
4.780
859,884
-0.52(-9.81%)
May 26, 2020
5.910
6.030
5.270
5.300
1,235,873
-0.47(-8.15%)
May 22, 2020
5.750
6.050
5.550
5.770
1,374,900
-0.10(-1.70%)
May 21, 2020
5.370
5.950
5.020
5.870
1,495,638
+0.40(+7.31%)
May 20, 2020
5.200
5.750
5.180
5.470
556,792
+0.30(+5.80%)
May 19, 2020
5.300
5.470
5.050
5.170
414,164
-0.07(-1.34%)
May 18, 2020
4.920
5.840
4.810
5.240
2,515,997
+0.59(+12.69%)
May 15, 2020
4.300
4.800
4.210
4.650
339,300
+0.30(+6.90%)
May 14, 2020
4.790
4.790
4.050
4.350
806,391
-0.19(-4.19%)
May 13, 2020
4.930
4.990
4.000
4.540
948,914
-0.39(-7.91%)
May 12, 2020
4.800
5.080
4.570
4.930
1,122,141
+0.36(+7.88%)
May 11, 2020
4.680
4.780
4.400
4.570
3,045,994
+0.13(+2.93%)
May 08, 2020
3.610
5.000
3.540
4.440
3,186,000
+0.87(+24.37%)
May 07, 2020
3.660
3.760
3.540
3.570
409,203
-0.07(-1.92%)
May 06, 2020
3.540
3.690
3.360
3.640
334,237
+0.10(+2.82%)
May 05, 2020
3.410
3.550
3.300
3.540
536,603
+0.18(+5.36%)
May 04, 2020
3.330
3.550
3.200
3.360
466,907
+0.01(+0.30%)
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.