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
Abeona Therapeutics
(NQ:
ABEO
)
4.510
-0.060 (-1.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2024
3.460
4.210
3.440
4.140
2,228,298
+0.70(+20.35%)
Apr 29, 2024
3.490
3.780
3.370
3.440
2,091,773
+0.18(+5.52%)
Apr 26, 2024
3.270
3.380
3.200
3.260
1,210,920
+0.07(+2.19%)
Apr 25, 2024
3.170
3.280
3.050
3.190
1,103,046
+0.02(+0.63%)
Apr 24, 2024
3.450
3.520
3.140
3.170
2,215,169
-0.24(-7.04%)
Apr 23, 2024
3.810
4.250
3.340
3.410
5,497,835
-3.95(-53.67%)
Apr 22, 2024
7.630
7.730
7.260
7.360
987,085
-0.21(-2.77%)
Apr 19, 2024
7.500
7.690
7.200
7.570
386,264
+0.04(+0.53%)
Apr 18, 2024
7.950
8.170
7.510
7.530
245,958
-0.40(-5.04%)
Apr 17, 2024
7.760
8.450
7.730
7.930
729,616
+0.17(+2.19%)
Apr 16, 2024
7.600
7.890
7.530
7.760
218,567
+0.12(+1.57%)
Apr 15, 2024
7.560
7.690
7.440
7.640
113,658
+0.09(+1.19%)
Apr 12, 2024
7.690
7.840
7.430
7.550
188,039
-0.24(-3.08%)
Apr 11, 2024
7.350
7.840
7.320
7.790
173,522
+0.43(+5.84%)
Apr 10, 2024
7.230
7.370
7.060
7.360
160,761
-0.08(-1.08%)
Apr 09, 2024
7.530
7.680
7.180
7.440
128,401
-0.08(-1.06%)
Apr 08, 2024
7.390
7.570
7.120
7.520
209,729
+0.08(+1.08%)
Apr 05, 2024
7.640
7.815
7.320
7.440
218,316
-0.26(-3.38%)
Apr 04, 2024
8.050
8.275
7.620
7.700
173,255
-0.35(-4.35%)
Apr 03, 2024
7.520
8.120
7.461
8.050
230,312
+0.57(+7.62%)
Apr 02, 2024
7.600
7.675
7.301
7.480
229,792
-0.24(-3.11%)
Apr 01, 2024
7.220
7.770
7.100
7.720
209,474
+0.47(+6.48%)
Mar 28, 2024
7.270
7.460
7.100
7.250
267,314
-0.09(-1.23%)
Mar 27, 2024
7.470
7.610
7.275
7.340
131,079
-0.02(-0.27%)
Mar 26, 2024
7.220
7.520
7.160
7.360
198,622
-0.04(-0.54%)
Mar 25, 2024
7.530
7.680
7.340
7.400
167,610
-0.21(-2.76%)
Mar 22, 2024
7.480
7.830
7.450
7.610
171,596
+0.08(+1.06%)
Mar 21, 2024
7.570
7.740
7.270
7.530
316,808
+0.00(+0.00%)
Mar 20, 2024
7.520
7.740
7.410
7.530
370,899
-0.04(-0.53%)
Mar 19, 2024
7.000
7.670
6.770
7.570
830,233
+0.58(+8.30%)
Mar 18, 2024
7.900
7.939
6.650
6.990
1,397,515
-1.64(-19.00%)
Mar 15, 2024
8.110
8.870
8.030
8.630
463,083
+0.49(+6.02%)
Mar 14, 2024
8.180
8.380
7.960
8.140
212,712
-0.09(-1.09%)
Mar 13, 2024
8.200
8.400
7.800
8.230
251,951
+0.05(+0.61%)
Mar 12, 2024
7.720
8.480
7.400
8.180
478,884
+0.37(+4.74%)
Mar 11, 2024
7.880
8.110
7.720
7.810
405,175
-0.16(-2.01%)
Mar 08, 2024
8.390
8.400
7.840
7.970
262,604
-0.28(-3.39%)
Mar 07, 2024
8.700
8.805
8.190
8.250
425,692
-0.43(-4.95%)
Mar 06, 2024
8.570
9.010
8.120
8.680
408,208
+0.22(+2.60%)
Mar 05, 2024
7.740
8.700
7.600
8.460
484,243
+0.65(+8.32%)
Mar 04, 2024
7.950
8.240
7.450
7.810
498,177
+0.00(+0.00%)
Mar 01, 2024
7.000
7.870
6.920
7.810
1,160,072
+0.91(+13.19%)
Feb 29, 2024
6.960
7.110
6.670
6.900
251,125
+0.00(+0.00%)
Feb 28, 2024
7.300
7.320
6.870
6.900
330,814
-0.45(-6.12%)
Feb 27, 2024
7.540
7.868
7.080
7.350
622,708
-0.19(-2.52%)
Feb 26, 2024
7.000
7.700
6.935
7.540
637,825
+0.56(+8.02%)
Feb 23, 2024
6.700
6.980
6.600
6.980
242,904
+0.28(+4.18%)
Feb 22, 2024
6.790
6.985
6.610
6.700
241,434
-0.05(-0.74%)
Feb 21, 2024
6.690
6.950
6.480
6.750
212,835
+0.01(+0.15%)
Feb 20, 2024
7.100
7.500
6.160
6.740
477,041
-0.27(-3.85%)
Feb 16, 2024
6.490
7.030
6.490
7.010
314,348
+0.52(+8.01%)
Feb 15, 2024
6.100
6.530
5.990
6.490
232,872
+0.34(+5.53%)
Feb 14, 2024
6.440
6.440
5.840
6.150
406,499
-0.16(-2.54%)
Feb 13, 2024
6.300
7.030
6.120
6.310
508,107
-0.17(-2.62%)
Feb 12, 2024
6.210
6.520
6.030
6.480
497,361
+0.28(+4.52%)
Feb 09, 2024
5.280
6.330
5.280
6.200
832,805
+0.92(+17.42%)
Feb 08, 2024
5.010
5.450
4.969
5.280
377,279
+0.38(+7.76%)
Feb 07, 2024
4.530
5.035
4.400
4.900
457,740
+0.60(+13.95%)
Feb 06, 2024
4.250
4.410
4.250
4.300
126,646
+0.01(+0.23%)
Feb 05, 2024
4.420
4.490
4.250
4.290
94,688
-0.13(-2.94%)
Feb 02, 2024
4.240
4.470
4.130
4.420
160,654
+0.12(+2.79%)
Feb 01, 2024
4.350
4.450
4.030
4.300
455,715
+0.23(+5.65%)
Jan 31, 2024
4.450
4.570
4.024
4.070
1,057,452
-0.41(-9.15%)
Jan 30, 2024
4.850
4.943
4.450
4.480
547,260
-0.37(-7.63%)
Jan 29, 2024
4.650
4.950
4.650
4.850
65,620
+0.16(+3.41%)
Jan 26, 2024
4.750
4.770
4.560
4.690
112,842
-0.07(-1.47%)
Jan 25, 2024
4.760
4.820
4.730
4.760
68,000
+0.00(+0.00%)
Jan 24, 2024
4.890
4.950
4.729
4.760
95,825
-0.11(-2.26%)
Jan 23, 2024
5.100
5.100
4.780
4.870
168,243
-0.21(-4.13%)
Jan 22, 2024
5.100
5.240
4.990
5.080
153,618
+0.08(+1.60%)
Jan 19, 2024
4.940
5.030
4.880
5.000
79,177
+0.03(+0.60%)
Jan 18, 2024
5.150
5.150
4.900
4.970
138,795
-0.17(-3.31%)
Jan 17, 2024
5.170
5.170
5.100
5.140
71,697
-0.06(-1.15%)
Jan 16, 2024
5.210
5.240
5.100
5.200
152,843
-0.05(-0.95%)
Jan 12, 2024
5.290
5.379
5.200
5.250
140,295
-0.10(-1.87%)
Jan 11, 2024
5.420
5.420
5.100
5.350
170,516
-0.04(-0.74%)
Jan 10, 2024
5.590
5.620
5.330
5.390
257,862
-0.24(-4.26%)
Jan 09, 2024
5.810
5.900
5.575
5.630
203,313
-0.21(-3.60%)
Jan 08, 2024
5.610
5.855
5.500
5.840
248,759
+0.18(+3.18%)
Jan 05, 2024
5.700
5.897
5.532
5.660
174,022
-0.10(-1.74%)
Jan 04, 2024
5.830
5.940
5.695
5.760
238,635
+0.01(+0.17%)
Jan 03, 2024
5.400
5.840
5.390
5.750
280,885
+0.22(+3.98%)
Jan 02, 2024
4.950
5.560
4.950
5.530
283,868
+0.52(+10.38%)
Dec 29, 2023
5.190
5.190
4.970
5.010
144,981
-0.13(-2.53%)
Dec 28, 2023
5.080
5.175
5.060
5.140
157,723
+0.02(+0.39%)
Dec 27, 2023
5.160
5.185
5.000
5.120
576,430
+0.03(+0.59%)
Dec 26, 2023
5.000
5.300
4.910
5.090
1,063,358
+0.12(+2.41%)
Dec 22, 2023
4.800
4.990
4.720
4.970
279,891
+0.19(+3.97%)
Dec 21, 2023
4.750
4.780
4.700
4.780
99,261
+0.05(+1.06%)
Dec 20, 2023
4.750
4.750
4.680
4.730
70,480
+0.01(+0.21%)
Dec 19, 2023
4.790
4.790
4.620
4.720
208,345
+0.02(+0.43%)
Dec 18, 2023
4.860
4.900
4.700
4.700
74,795
-0.17(-3.49%)
Dec 15, 2023
4.750
4.880
4.660
4.870
241,914
+0.09(+1.88%)
Dec 14, 2023
4.800
4.850
4.630
4.780
148,583
+0.06(+1.27%)
Dec 13, 2023
4.740
4.780
4.590
4.720
103,591
+0.04(+0.85%)
Dec 12, 2023
4.640
4.760
4.580
4.680
71,840
+0.02(+0.43%)
Dec 11, 2023
4.760
4.835
4.580
4.660
85,333
-0.12(-2.51%)
Dec 08, 2023
4.750
4.880
4.700
4.780
111,176
+0.03(+0.63%)
Dec 07, 2023
4.540
4.790
4.500
4.750
279,454
+0.20(+4.40%)
Dec 06, 2023
4.520
4.610
4.460
4.550
108,768
-0.01(-0.22%)
Dec 05, 2023
4.660
4.660
4.360
4.560
171,816
-0.08(-1.72%)
Dec 04, 2023
4.650
4.700
4.320
4.640
408,695
-0.02(-0.43%)
Dec 01, 2023
4.850
4.850
4.570
4.660
147,997
-0.14(-2.92%)
Nov 30, 2023
4.970
5.098
4.780
4.800
173,004
-0.10(-2.04%)
Nov 29, 2023
5.050
5.141
4.810
4.900
313,783
-0.06(-1.21%)
Nov 28, 2023
4.930
5.010
4.660
4.960
331,077
+0.15(+3.12%)
Nov 27, 2023
4.600
5.380
4.510
4.810
1,586,020
+0.50(+11.60%)
Nov 24, 2023
4.100
4.395
4.070
4.310
66,148
+0.16(+3.86%)
Nov 22, 2023
4.200
4.208
4.090
4.150
48,994
-0.02(-0.48%)
Nov 21, 2023
4.220
4.247
4.150
4.170
32,085
-0.05(-1.18%)
Nov 20, 2023
4.150
4.249
4.060
4.220
75,004
+0.03(+0.72%)
Nov 17, 2023
4.210
4.280
4.130
4.190
73,476
-0.03(-0.71%)
Nov 16, 2023
4.270
4.330
4.090
4.220
128,873
+0.07(+1.69%)
Nov 15, 2023
4.150
4.390
4.140
4.150
124,737
-0.10(-2.35%)
Nov 14, 2023
4.730
4.750
4.140
4.250
129,181
-0.25(-5.56%)
Nov 13, 2023
4.150
4.500
3.870
4.500
102,781
+0.41(+10.02%)
Nov 10, 2023
3.890
4.130
3.775
4.090
156,695
+0.15(+3.81%)
Nov 09, 2023
4.260
4.360
3.930
3.940
76,123
-0.32(-7.51%)
Nov 08, 2023
4.490
4.500
4.175
4.260
77,801
-0.14(-3.18%)
Nov 07, 2023
4.480
4.660
4.360
4.400
36,978
-0.02(-0.45%)
Nov 06, 2023
4.440
4.710
4.320
4.420
80,131
-0.07(-1.56%)
Nov 03, 2023
3.960
4.490
3.943
4.490
130,900
+0.53(+13.38%)
Nov 02, 2023
3.880
3.970
3.770
3.960
28,914
+0.13(+3.39%)
Nov 01, 2023
3.830
3.880
3.720
3.830
38,541
+0.01(+0.26%)
Oct 31, 2023
3.800
3.990
3.730
3.820
66,220
+0.03(+0.79%)
Oct 30, 2023
3.710
3.890
3.700
3.790
42,309
+0.08(+2.16%)
Oct 27, 2023
3.850
3.910
3.710
3.710
47,528
-0.13(-3.39%)
Oct 26, 2023
3.890
3.950
3.700
3.840
77,468
+0.00(+0.00%)
Oct 25, 2023
3.950
4.130
3.840
3.840
263,197
-0.16(-4.00%)
Oct 24, 2023
3.960
4.140
3.900
4.000
58,020
+0.01(+0.25%)
Oct 23, 2023
4.130
4.288
3.940
3.990
88,021
-0.15(-3.62%)
Oct 20, 2023
4.220
4.310
4.130
4.140
45,671
-0.14(-3.27%)
Oct 19, 2023
4.270
4.350
4.219
4.280
33,976
-0.04(-0.93%)
Oct 18, 2023
4.370
4.400
4.230
4.320
67,531
-0.02(-0.46%)
Oct 17, 2023
4.250
4.430
4.220
4.340
72,395
+0.08(+1.88%)
Oct 16, 2023
4.140
4.350
4.170
4.260
31,525
+0.12(+2.90%)
Oct 13, 2023
4.240
4.300
4.132
4.140
67,709
-0.07(-1.66%)
Oct 12, 2023
4.220
4.340
4.090
4.210
111,220
-0.05(-1.17%)
Oct 11, 2023
4.130
4.350
4.101
4.260
74,491
+0.14(+3.40%)
Oct 10, 2023
4.210
4.320
4.000
4.120
183,835
-0.11(-2.60%)
Oct 09, 2023
4.140
4.240
3.850
4.230
193,903
+0.08(+1.93%)
Oct 06, 2023
4.350
4.400
4.110
4.150
167,870
-0.15(-3.49%)
Oct 05, 2023
4.160
4.350
4.010
4.300
153,330
+0.13(+3.12%)
Oct 04, 2023
4.250
4.349
4.140
4.170
65,548
-0.08(-1.88%)
Oct 03, 2023
4.020
4.300
3.930
4.250
119,907
+0.20(+4.94%)
Oct 02, 2023
4.270
4.440
4.020
4.050
147,738
-0.16(-3.80%)
Sep 29, 2023
4.030
4.550
3.830
4.210
369,374
+0.28(+7.12%)
Sep 28, 2023
3.950
4.110
3.840
3.930
93,189
-0.03(-0.76%)
Sep 27, 2023
4.050
4.300
3.820
3.960
176,083
-0.06(-1.49%)
Sep 26, 2023
3.680
4.390
3.680
4.020
273,033
+0.36(+9.84%)
Sep 25, 2023
3.900
3.759
3.650
3.660
87,133
-0.13(-3.43%)
Sep 22, 2023
3.610
3.950
3.610
3.790
109,777
+0.18(+4.99%)
Sep 21, 2023
3.730
3.800
3.600
3.610
133,108
-0.19(-5.00%)
Sep 20, 2023
3.820
3.960
3.750
3.800
72,829
+0.01(+0.26%)
Sep 19, 2023
3.660
3.890
3.660
3.790
170,139
+0.12(+3.27%)
Sep 18, 2023
3.920
3.980
3.670
3.670
220,889
-0.36(-8.93%)
Sep 15, 2023
4.060
4.176
3.905
4.030
130,668
-0.07(-1.71%)
Sep 14, 2023
4.240
4.300
4.070
4.100
81,838
-0.10(-2.38%)
Sep 13, 2023
4.250
4.350
4.085
4.200
92,439
+0.01(+0.24%)
Sep 12, 2023
4.340
4.400
4.190
4.190
42,243
-0.20(-4.56%)
Sep 11, 2023
4.100
4.410
4.030
4.390
103,554
+0.32(+7.86%)
Sep 08, 2023
3.960
4.110
3.855
4.070
128,086
+0.06(+1.50%)
Sep 07, 2023
3.990
4.040
3.860
4.010
100,251
-0.03(-0.74%)
Sep 06, 2023
4.250
4.430
4.010
4.040
45,943
-0.16(-3.81%)
Sep 05, 2023
4.180
4.500
4.180
4.200
67,668
+0.01(+0.24%)
Sep 01, 2023
4.450
4.550
4.050
4.190
208,977
-0.24(-5.42%)
Aug 31, 2023
4.350
4.540
4.340
4.430
129,856
+0.09(+2.07%)
Aug 30, 2023
4.110
4.500
4.080
4.340
181,987
+0.23(+5.60%)
Aug 29, 2023
4.060
4.300
4.000
4.110
180,134
+0.05(+1.23%)
Aug 28, 2023
3.900
4.090
3.810
4.060
78,999
+0.13(+3.31%)
Aug 25, 2023
3.930
4.040
3.880
3.930
51,665
-0.01(-0.25%)
Aug 24, 2023
4.160
4.190
3.820
3.940
85,852
-0.19(-4.60%)
Aug 23, 2023
3.830
4.130
3.774
4.130
95,034
+0.36(+9.55%)
Aug 22, 2023
3.920
3.920
3.673
3.770
110,134
-0.02(-0.53%)
Aug 21, 2023
3.800
4.110
3.750
3.790
216,774
+0.00(+0.00%)
Aug 18, 2023
3.620
4.100
3.540
3.790
340,356
+0.25(+7.06%)
Aug 17, 2023
3.730
3.730
3.450
3.540
110,911
-0.02(-0.56%)
Aug 16, 2023
3.450
3.720
3.309
3.560
89,065
+0.11(+3.19%)
Aug 15, 2023
3.120
3.640
3.070
3.450
145,027
+0.33(+10.58%)
Aug 14, 2023
2.990
3.120
2.880
3.120
70,211
+0.13(+4.35%)
Aug 11, 2023
2.950
3.030
2.939
2.990
28,270
+0.00(+0.00%)
Aug 10, 2023
3.000
3.050
2.930
2.990
57,906
-0.01(-0.33%)
Aug 09, 2023
2.990
3.070
2.959
3.000
49,975
+0.02(+0.67%)
Aug 08, 2023
3.000
3.020
2.830
2.980
91,756
+0.00(+0.00%)
Aug 07, 2023
3.120
3.120
2.970
2.980
115,150
-0.16(-5.10%)
Aug 04, 2023
3.170
3.290
3.104
3.140
99,644
-0.03(-0.95%)
Aug 03, 2023
3.170
3.230
3.120
3.170
71,802
-0.03(-0.94%)
Aug 02, 2023
3.350
3.420
3.170
3.200
108,443
-0.11(-3.32%)
Aug 01, 2023
3.430
3.450
3.260
3.310
105,185
-0.11(-3.22%)
Jul 31, 2023
3.590
3.690
3.340
3.420
302,462
-0.11(-3.12%)
Jul 28, 2023
3.400
3.600
3.260
3.530
338,823
+0.18(+5.37%)
Jul 27, 2023
3.440
3.486
3.300
3.350
316,662
-0.11(-3.18%)
Jul 26, 2023
3.480
3.570
3.410
3.460
98,991
-0.04(-1.14%)
Jul 25, 2023
3.580
3.650
3.459
3.500
143,451
-0.10(-2.78%)
Jul 24, 2023
3.730
3.740
3.580
3.600
112,326
-0.13(-3.49%)
Jul 21, 2023
3.750
3.790
3.651
3.730
78,157
-0.01(-0.27%)
Jul 20, 2023
3.750
3.830
3.701
3.740
86,301
-0.05(-1.32%)
Jul 19, 2023
3.890
3.912
3.760
3.790
119,294
-0.11(-2.82%)
Jul 18, 2023
4.000
4.057
3.870
3.900
63,412
-0.10(-2.50%)
Jul 17, 2023
3.880
4.080
3.850
4.000
156,370
+0.12(+3.09%)
Jul 14, 2023
4.000
4.060
3.850
3.880
154,516
-0.11(-2.76%)
Jul 13, 2023
3.980
4.080
3.939
3.990
364,244
+0.04(+1.01%)
Jul 12, 2023
4.100
4.150
3.930
3.950
185,295
-0.15(-3.66%)
Jul 11, 2023
4.070
4.168
4.040
4.100
38,045
+0.04(+0.99%)
Jul 10, 2023
4.090
4.160
4.020
4.060
150,274
-0.03(-0.73%)
Jul 07, 2023
4.080
4.210
4.050
4.090
370,364
+0.02(+0.49%)
Jul 06, 2023
4.300
4.300
4.050
4.070
115,955
-0.28(-6.44%)
Jul 05, 2023
4.290
4.450
4.270
4.350
152,491
+0.04(+0.93%)
Jul 03, 2023
4.120
4.700
4.040
4.310
297,179
+0.28(+6.95%)
Jun 30, 2023
4.070
4.191
4.000
4.030
74,694
-0.02(-0.49%)
Jun 29, 2023
4.360
4.490
4.050
4.050
150,910
-0.32(-7.32%)
Jun 28, 2023
4.550
4.740
4.260
4.370
181,158
-0.30(-6.42%)
Jun 27, 2023
4.700
4.791
4.520
4.670
130,179
-0.08(-1.68%)
Jun 26, 2023
4.880
4.970
4.560
4.750
129,713
-0.22(-4.43%)
Jun 23, 2023
5.270
5.288
4.600
4.970
308,706
-0.30(-5.69%)
Jun 22, 2023
4.800
5.400
4.720
5.270
321,156
+0.44(+9.11%)
Jun 21, 2023
4.490
5.030
4.311
4.830
181,892
+0.28(+6.15%)
Jun 20, 2023
4.550
4.590
4.070
4.550
323,135
+0.05(+1.11%)
Jun 16, 2023
4.490
4.530
4.240
4.500
215,430
+0.01(+0.22%)
Jun 15, 2023
4.590
4.615
4.370
4.490
125,853
+1.36(+43.45%)
May 08, 2023
3.320
3.335
3.070
3.130
103,441
-0.15(-4.57%)
May 05, 2023
3.260
3.430
3.250
3.280
110,211
+0.02(+0.61%)
May 04, 2023
3.070
3.289
3.040
3.260
97,765
+0.16(+5.16%)
May 03, 2023
3.300
3.330
3.060
3.100
107,121
-0.18(-5.49%)
May 02, 2023
3.170
3.308
3.162
3.280
47,075
+0.04(+1.23%)
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.