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
Co-Diagnostics Inc
(NQ:
CODX
)
1.060
-0.020 (-1.85%)
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, 2020
11.99
12.36
11.20
11.34
5,333,995
-1.03(-8.33%)
Apr 29, 2020
13.16
13.28
12.18
12.37
5,134,479
-1.16(-8.57%)
Apr 28, 2020
14.17
14.48
12.70
13.53
4,573,468
-0.37(-2.66%)
Apr 27, 2020
14.98
15.76
13.72
13.90
11,851,216
-0.50(-3.47%)
Apr 24, 2020
13.85
14.48
13.71
14.40
6,765,100
+0.75(+5.49%)
Apr 23, 2020
13.20
14.49
13.01
13.65
7,391,101
+0.27(+2.02%)
Apr 22, 2020
13.71
13.99
13.19
13.38
3,520,376
-0.03(-0.22%)
Apr 21, 2020
14.34
14.84
12.56
13.41
6,516,140
-1.17(-8.02%)
Apr 20, 2020
14.50
15.69
14.22
14.58
15,324,581
+1.49(+11.38%)
Apr 17, 2020
13.26
15.00
12.51
13.09
20,252,800
-0.56(-4.10%)
Apr 16, 2020
10.20
13.75
10.00
13.65
32,003,652
+4.15(+43.68%)
Apr 15, 2020
9.580
9.990
9.400
9.500
2,465,049
-0.45(-4.52%)
Apr 14, 2020
10.18
10.58
9.550
9.950
5,115,748
+0.02(+0.20%)
Apr 13, 2020
8.800
10.15
8.550
9.930
5,461,151
+1.13(+12.84%)
Apr 09, 2020
8.600
9.130
8.527
8.800
2,514,600
+0.10(+1.15%)
Apr 08, 2020
9.200
9.380
8.540
8.700
2,744,123
-0.39(-4.29%)
Apr 07, 2020
9.870
9.910
9.010
9.090
5,229,809
-1.22(-11.83%)
Apr 06, 2020
10.55
11.20
9.550
10.31
17,031,332
+2.11(+25.73%)
Apr 03, 2020
8.140
8.450
8.060
8.200
3,352,800
-0.31(-3.64%)
Apr 02, 2020
8.000
8.930
7.650
8.510
6,297,100
+1.05(+14.08%)
Apr 01, 2020
7.420
7.490
6.810
7.460
3,046,489
-0.16(-2.10%)
Mar 31, 2020
7.800
7.990
7.500
7.620
2,899,025
-0.58(-7.07%)
Mar 30, 2020
8.660
8.760
8.080
8.200
2,840,755
-0.95(-10.38%)
Mar 27, 2020
9.150
9.700
8.880
9.150
2,831,600
-0.25(-2.66%)
Mar 26, 2020
9.270
9.500
8.830
9.400
4,113,868
+0.44(+4.91%)
Mar 25, 2020
7.830
9.390
7.510
8.960
7,707,934
+0.78(+9.54%)
Mar 24, 2020
8.850
8.990
8.000
8.180
4,367,031
-1.28(-13.53%)
Mar 23, 2020
9.990
9.990
9.000
9.460
4,372,634
-0.99(-9.47%)
Mar 20, 2020
11.00
11.67
10.05
10.45
4,389,300
-0.15(-1.42%)
Mar 19, 2020
11.77
12.40
10.51
10.60
6,297,317
-0.10(-0.93%)
Mar 18, 2020
11.29
12.24
9.510
10.70
8,787,837
+0.02(+0.19%)
Mar 17, 2020
13.00
13.00
10.25
10.68
18,003,878
+1.59(+17.49%)
Mar 16, 2020
9.790
9.860
8.320
9.090
6,418,787
-0.77(-7.81%)
Mar 13, 2020
11.76
13.77
9.700
9.860
17,008,200
-2.02(-17.00%)
Mar 12, 2020
15.90
16.10
11.11
11.88
26,330,892
-1.30(-9.86%)
Mar 11, 2020
8.300
14.50
7.750
13.18
56,661,424
+6.29(+91.29%)
Mar 10, 2020
8.910
9.400
5.570
6.890
14,213,339
-2.94(-29.91%)
Mar 09, 2020
13.41
13.50
9.530
9.830
8,542,835
-3.06(-23.74%)
Mar 06, 2020
14.23
14.45
12.11
12.89
10,316,900
-1.36(-9.54%)
Mar 05, 2020
14.63
15.50
13.56
14.25
22,865,256
+2.25(+18.75%)
Mar 04, 2020
13.30
14.85
11.30
12.00
11,560,538
-2.36(-16.43%)
Mar 03, 2020
14.39
16.98
13.65
14.36
16,224,366
-3.45(-19.37%)
Mar 02, 2020
16.82
18.00
14.06
17.81
24,420,248
+4.58(+34.62%)
Feb 28, 2020
21.67
21.75
11.00
13.23
27,372,600
-2.73(-17.11%)
Feb 27, 2020
17.70
19.67
11.13
15.96
58,377,812
+7.06(+79.33%)
Feb 26, 2020
4.420
10.89
4.370
8.900
82,157,832
+4.58(+106.02%)
Feb 25, 2020
3.900
4.600
3.620
4.320
14,337,348
+0.39(+9.92%)
Feb 24, 2020
3.380
4.400
3.160
3.930
13,266,914
+0.88(+28.85%)
Feb 21, 2020
3.000
3.160
2.990
3.050
2,438,300
+0.00(+0.00%)
Feb 20, 2020
2.920
3.300
2.700
3.050
7,660,018
+0.04(+1.33%)
Feb 19, 2020
3.060
3.070
2.850
3.010
2,871,588
+0.09(+3.08%)
Feb 18, 2020
3.220
3.320
2.830
2.920
6,334,384
-0.40(-12.05%)
Feb 14, 2020
3.300
3.380
3.160
3.320
3,161,400
-0.05(-1.48%)
Feb 13, 2020
3.450
3.540
3.280
3.370
9,630,375
+0.24(+7.67%)
Feb 12, 2020
3.300
3.300
3.070
3.130
4,199,336
-0.13(-3.99%)
Feb 11, 2020
3.160
3.490
3.150
3.260
12,597,664
-0.70(-17.68%)
Feb 10, 2020
2.900
4.240
2.800
3.960
28,706,392
+0.96(+32.00%)
Feb 07, 2020
3.250
3.290
2.900
3.000
9,652,200
-0.08(-2.60%)
Feb 06, 2020
2.500
3.200
2.440
3.080
10,526,165
+0.49(+18.92%)
Feb 05, 2020
2.860
2.970
2.520
2.590
5,287,629
-0.14(-5.13%)
Feb 04, 2020
2.680
2.890
2.460
2.730
5,989,580
-0.27(-9.00%)
Feb 03, 2020
3.100
3.250
2.900
3.000
7,713,666
-0.26(-7.98%)
Jan 31, 2020
2.930
3.540
2.620
3.260
21,871,500
+0.56(+20.74%)
Jan 30, 2020
2.750
3.090
2.610
2.700
11,074,459
-0.19(-6.57%)
Jan 29, 2020
2.520
3.200
2.060
2.890
15,742,983
+0.30(+11.58%)
Jan 28, 2020
2.910
3.050
2.520
2.590
10,556,370
-0.84(-24.49%)
Jan 27, 2020
2.800
3.600
2.350
3.430
29,868,594
+1.55(+82.45%)
Jan 24, 2020
1.780
2.000
1.520
1.880
13,438,200
-0.15(-7.39%)
Jan 23, 2020
2.760
2.800
1.820
2.030
35,971,280
+0.90(+79.65%)
Jan 22, 2020
1.190
1.190
1.120
1.130
91,119
-0.02(-1.74%)
Jan 21, 2020
1.110
1.190
1.100
1.150
173,582
+0.06(+5.51%)
Jan 17, 2020
1.070
1.100
1.070
1.090
92,000
+0.03(+2.82%)
Jan 16, 2020
1.050
1.110
1.050
1.060
107,953
+0.00(+0.00%)
Jan 15, 2020
1.040
1.110
1.036
1.060
121,197
-0.05(-4.50%)
Jan 14, 2020
1.200
1.250
1.050
1.110
412,628
-0.09(-7.50%)
Jan 13, 2020
1.340
1.350
1.170
1.200
709,665
+0.02(+1.89%)
Jan 10, 2020
0.9300
1.270
0.9300
1.178
849,500
+0.26(+28.67%)
Jan 09, 2020
0.9152
0.9450
0.9002
0.9153
68,621
+0.00(+0.01%)
Jan 08, 2020
0.9378
0.9378
0.8850
0.9152
87,482
-0.02(-1.68%)
Jan 07, 2020
0.9500
0.9500
0.8900
0.9308
122,574
+0.02(+2.29%)
Jan 06, 2020
0.9100
1.000
0.8800
0.9100
548,931
-0.00(-0.11%)
Jan 03, 2020
0.9010
0.9399
0.8957
0.9110
28,100
+0.00(+0.08%)
Jan 02, 2020
0.9000
0.9586
0.9000
0.9103
64,108
+0.02(+1.69%)
Dec 31, 2019
0.9201
0.9300
0.8910
0.8952
156,100
-0.02(-2.70%)
Dec 30, 2019
0.9100
0.9300
0.8800
0.9200
175,710
-0.01(-0.80%)
Dec 27, 2019
0.9060
0.9591
0.9020
0.9274
96,300
-0.00(-0.30%)
Dec 26, 2019
0.9100
0.9746
0.9000
0.9302
96,362
-0.02(-2.21%)
Dec 24, 2019
0.9700
0.9795
0.9503
0.9512
29,200
-0.02(-1.94%)
Dec 23, 2019
0.9600
1.000
0.9600
0.9700
34,262
-0.01(-1.03%)
Dec 20, 2019
0.9651
1.020
0.9651
0.9801
44,800
+0.00(+0.01%)
Dec 19, 2019
1.000
1.010
0.9600
0.9800
76,200
-0.03(-3.26%)
Dec 18, 2019
1.050
1.050
0.9800
1.013
75,800
-0.04(-3.52%)
Dec 17, 2019
1.070
1.070
1.021
1.050
56,548
-0.01(-1.40%)
Dec 16, 2019
1.080
1.100
1.000
1.065
208,229
+0.06(+6.49%)
Dec 13, 2019
0.9700
1.010
0.9700
1.000
32,800
+0.02(+1.52%)
Dec 12, 2019
0.9750
1.000
0.9750
0.9850
33,214
+0.01(+0.51%)
Dec 11, 2019
1.010
1.010
0.9700
0.9800
70,542
-0.02(-2.00%)
Dec 10, 2019
1.030
1.030
0.9802
1.000
77,869
+0.01(+1.01%)
Dec 09, 2019
0.9900
1.040
0.9700
0.9900
82,073
+0.00(+0.00%)
Dec 06, 2019
1.040
1.040
0.9900
0.9900
66,600
+0.00(+0.00%)
Dec 05, 2019
1.000
1.050
0.9900
0.9900
92,883
-0.03(-2.94%)
Dec 04, 2019
1.030
1.080
0.9800
1.020
96,046
-0.01(-0.97%)
Dec 03, 2019
1.110
1.150
1.030
1.030
695,675
+0.01(+0.98%)
Dec 02, 2019
0.9400
1.030
0.9200
1.020
226,157
+0.13(+14.59%)
Nov 29, 2019
0.8700
0.9000
0.8700
0.8901
23,600
+0.00(+0.19%)
Nov 27, 2019
0.8700
0.8900
0.8600
0.8884
37,000
+0.01(+0.95%)
Nov 26, 2019
0.8924
0.9070
0.8800
0.8800
63,070
-0.04(-4.82%)
Nov 25, 2019
0.9300
0.9400
0.8810
0.9246
39,130
+0.01(+1.62%)
Nov 22, 2019
0.9000
0.9199
0.9000
0.9099
20,600
-0.02(-1.63%)
Nov 21, 2019
0.9500
0.9500
0.9196
0.9250
17,521
-0.01(-0.54%)
Nov 20, 2019
0.9100
0.9600
0.9100
0.9300
36,674
-0.01(-0.53%)
Nov 19, 2019
0.9805
0.9805
0.9250
0.9350
45,530
-0.04(-3.93%)
Nov 18, 2019
1.000
1.010
0.9200
0.9732
161,118
+0.09(+10.09%)
Nov 15, 2019
0.9157
0.9157
0.8710
0.8840
26,800
-0.02(-1.78%)
Nov 14, 2019
0.8700
0.9156
0.8600
0.9000
71,054
+0.02(+2.27%)
Nov 13, 2019
0.9200
0.9300
0.8463
0.8800
27,790
-0.02(-2.75%)
Nov 12, 2019
0.9005
0.9330
0.8689
0.9049
84,929
-0.01(-1.61%)
Nov 11, 2019
0.9585
0.9585
0.9002
0.9197
19,448
-0.03(-3.19%)
Nov 08, 2019
0.9200
1.000
0.9101
0.9500
67,500
+0.02(+2.15%)
Nov 07, 2019
0.9201
0.9500
0.9201
0.9300
9,729
-0.00(-0.01%)
Nov 06, 2019
1.000
1.000
0.8501
0.9301
57,195
-0.04(-4.11%)
Nov 05, 2019
0.9800
1.000
0.9650
0.9700
21,926
+0.00(+0.31%)
Nov 04, 2019
0.9665
1.000
0.9600
0.9670
29,511
-0.01(-1.33%)
Nov 01, 2019
0.9600
1.000
0.9400
0.9800
84,000
+0.02(+2.08%)
Oct 31, 2019
1.010
1.010
0.9600
0.9600
26,139
-0.03(-3.03%)
Oct 30, 2019
0.9400
1.000
0.9400
0.9900
20,796
+0.04(+3.75%)
Oct 29, 2019
0.9800
0.9800
0.9500
0.9542
43,592
+0.01(+1.51%)
Oct 28, 2019
0.9900
1.000
0.9200
0.9400
97,811
-0.05(-5.05%)
Oct 25, 2019
1.020
1.020
0.9830
0.9900
67,000
-0.03(-2.94%)
Oct 24, 2019
1.010
1.029
1.000
1.020
31,003
-0.01(-0.72%)
Oct 23, 2019
1.020
1.050
1.020
1.027
16,425
-0.01(-1.21%)
Oct 22, 2019
1.040
1.063
1.020
1.040
53,342
-0.02(-1.89%)
Oct 21, 2019
1.050
1.060
1.030
1.060
25,143
+0.01(+0.95%)
Oct 18, 2019
1.050
1.070
1.050
1.050
55,800
-0.01(-0.94%)
Oct 17, 2019
1.070
1.090
1.030
1.060
98,901
+0.05(+4.95%)
Oct 16, 2019
1.020
1.090
0.9900
1.010
255,486
-0.01(-0.98%)
Oct 15, 2019
1.040
1.050
1.020
1.020
31,710
-0.03(-2.86%)
Oct 14, 2019
1.050
1.080
1.030
1.050
28,944
+0.01(+0.48%)
Oct 11, 2019
1.090
1.110
1.030
1.045
57,000
-0.03(-2.34%)
Oct 10, 2019
1.060
1.100
1.040
1.070
44,030
+0.01(+0.94%)
Oct 09, 2019
1.120
1.132
1.040
1.060
66,595
-0.04(-3.64%)
Oct 08, 2019
1.080
1.120
1.080
1.100
53,488
+0.01(+0.92%)
Oct 07, 2019
1.130
1.200
1.070
1.090
112,156
-0.03(-2.68%)
Oct 04, 2019
1.080
1.130
1.050
1.120
169,700
+0.06(+5.66%)
Oct 03, 2019
1.100
1.100
1.050
1.060
95,829
+0.05(+4.95%)
Oct 02, 2019
1.020
1.080
0.9600
1.010
29,127
-0.00(-0.49%)
Oct 01, 2019
1.050
1.060
0.9700
1.015
68,734
-0.02(-1.46%)
Sep 30, 2019
1.080
1.110
1.030
1.030
133,076
-0.04(-3.74%)
Sep 27, 2019
1.090
1.130
1.070
1.070
44,300
-0.02(-2.28%)
Sep 26, 2019
1.090
1.095
1.060
1.095
38,353
+0.00(+0.46%)
Sep 25, 2019
1.100
1.100
1.050
1.090
72,602
-0.01(-0.91%)
Sep 24, 2019
1.100
1.110
1.050
1.100
59,507
+0.00(+0.00%)
Sep 23, 2019
1.090
1.110
1.060
1.100
48,130
+0.04(+3.77%)
Sep 20, 2019
1.110
1.140
1.060
1.060
162,700
-0.06(-5.36%)
Sep 19, 2019
1.140
1.140
1.070
1.120
59,839
-0.02(-1.75%)
Sep 18, 2019
1.100
1.140
1.070
1.140
42,222
+0.07(+6.54%)
Sep 17, 2019
1.090
1.100
1.050
1.070
28,301
-0.01(-0.93%)
Sep 16, 2019
1.100
1.100
1.050
1.080
41,107
-0.01(-0.92%)
Sep 13, 2019
1.050
1.100
1.050
1.090
56,800
+0.03(+2.83%)
Sep 12, 2019
1.050
1.128
1.020
1.060
199,810
-0.01(-0.93%)
Sep 11, 2019
1.070
1.100
1.030
1.070
102,947
+0.02(+1.90%)
Sep 10, 2019
1.070
1.080
1.040
1.050
63,004
-0.01(-0.94%)
Sep 09, 2019
1.080
1.090
1.060
1.060
73,958
-0.03(-2.75%)
Sep 06, 2019
1.090
1.110
1.050
1.090
112,600
+0.00(+0.00%)
Sep 05, 2019
1.120
1.150
1.090
1.090
157,945
-0.07(-6.03%)
Sep 04, 2019
1.140
1.240
1.100
1.160
670,917
+0.06(+5.45%)
Sep 03, 2019
1.100
1.140
1.070
1.100
130,474
+0.03(+2.80%)
Aug 30, 2019
1.050
1.078
1.020
1.070
187,000
+0.00(+0.00%)
Aug 29, 2019
1.100
1.100
1.060
1.070
91,161
-0.01(-0.93%)
Aug 28, 2019
1.080
1.124
1.070
1.080
94,486
-0.01(-0.92%)
Aug 27, 2019
1.100
1.120
1.080
1.090
111,724
-0.02(-1.80%)
Aug 26, 2019
1.150
1.150
1.090
1.110
130,699
-0.02(-1.77%)
Aug 23, 2019
1.130
1.170
1.130
1.130
163,400
+0.00(+0.00%)
Aug 22, 2019
1.120
1.160
1.110
1.130
110,009
+0.00(+0.44%)
Aug 21, 2019
1.130
1.151
1.120
1.125
52,450
+0.01(+1.35%)
Aug 20, 2019
1.150
1.180
1.080
1.110
185,465
-0.05(-4.13%)
Aug 19, 2019
1.190
1.240
1.150
1.158
296,483
+0.06(+5.25%)
Aug 16, 2019
1.130
1.180
1.100
1.100
109,200
-0.02(-1.79%)
Aug 15, 2019
1.150
1.190
1.120
1.120
135,926
-0.11(-8.94%)
Aug 14, 2019
1.270
1.270
1.150
1.230
229,398
-0.03(-2.38%)
Aug 13, 2019
1.280
1.300
1.260
1.260
184,788
-0.04(-3.08%)
Aug 12, 2019
1.280
1.310
1.260
1.300
156,527
+0.02(+1.56%)
Aug 09, 2019
1.270
1.320
1.250
1.280
215,500
+0.00(+0.00%)
Aug 08, 2019
1.300
1.310
1.250
1.280
187,644
-0.03(-2.29%)
Aug 07, 2019
1.340
1.340
1.240
1.310
178,007
-0.01(-0.76%)
Aug 06, 2019
1.350
1.350
1.250
1.320
260,012
+0.04(+3.13%)
Aug 05, 2019
1.350
1.350
1.250
1.280
330,999
+0.01(+0.79%)
Aug 02, 2019
1.240
1.280
1.240
1.270
89,800
+0.03(+2.42%)
Aug 01, 2019
1.280
1.320
1.230
1.240
210,372
-0.04(-3.13%)
Jul 31, 2019
1.300
1.320
1.220
1.280
490,824
-0.03(-2.29%)
Jul 30, 2019
1.380
1.380
1.260
1.310
663,125
+0.00(+0.00%)
Jul 29, 2019
1.320
1.390
1.300
1.310
428,389
-0.02(-1.50%)
Jul 26, 2019
1.300
1.390
1.220
1.330
519,700
+0.02(+1.53%)
Jul 25, 2019
1.340
1.470
1.290
1.310
886,818
-0.04(-2.96%)
Jul 24, 2019
1.200
1.360
1.200
1.350
881,145
+0.14(+11.57%)
Jul 23, 2019
1.150
1.220
1.130
1.210
510,064
+0.05(+4.31%)
Jul 22, 2019
1.100
1.280
1.090
1.160
1,888,600
+0.04(+3.57%)
Jul 19, 2019
1.140
1.140
1.010
1.120
1,466,800
-0.03(-2.61%)
Jul 18, 2019
1.880
2.000
1.110
1.150
26,877,348
+0.25(+28.49%)
Jul 17, 2019
0.9445
0.9445
0.8800
0.8950
222,983
-0.04(-3.76%)
Jul 16, 2019
0.8700
0.9500
0.8500
0.9300
439,053
+0.06(+6.96%)
Jul 15, 2019
0.9000
0.9600
0.8501
0.8695
619,964
-0.07(-7.01%)
Jul 12, 2019
1.060
1.100
0.9000
0.9350
1,625,900
-0.16(-14.22%)
Jul 11, 2019
1.450
1.780
1.040
1.090
31,352,366
+0.22(+25.07%)
Jul 10, 2019
0.8419
0.8900
0.8401
0.8715
55,347
+0.03(+3.79%)
Jul 09, 2019
0.8500
0.8500
0.8100
0.8397
38,752
-0.00(-0.04%)
Jul 08, 2019
0.8200
0.8600
0.8000
0.8400
27,556
+0.01(+1.20%)
Jul 05, 2019
0.8600
0.8650
0.8100
0.8300
32,700
-0.04(-4.06%)
Jul 03, 2019
0.8500
0.8800
0.8300
0.8651
168,400
+0.04(+4.86%)
Jul 02, 2019
0.8500
0.8799
0.8200
0.8250
158,902
+0.01(+1.85%)
Jul 01, 2019
0.8400
0.8400
0.7900
0.8100
69,324
+0.01(+0.75%)
Jun 28, 2019
0.8284
0.8500
0.7920
0.8040
101,800
+0.00(+0.50%)
Jun 27, 2019
0.7800
0.8200
0.7700
0.8000
57,004
+0.03(+4.56%)
Jun 26, 2019
0.7900
0.7900
0.7400
0.7651
42,759
+0.02(+2.01%)
Jun 25, 2019
0.7500
0.8000
0.7300
0.7500
84,530
+0.04(+5.34%)
Jun 24, 2019
0.7600
0.7600
0.7113
0.7120
87,798
-0.04(-5.32%)
Jun 21, 2019
0.7990
0.7990
0.7501
0.7520
31,300
-0.04(-4.70%)
Jun 20, 2019
0.7749
0.8210
0.7700
0.7891
27,478
+0.01(+1.83%)
Jun 19, 2019
0.7351
0.8500
0.7351
0.7749
70,628
+0.03(+4.70%)
Jun 18, 2019
0.7820
0.7944
0.7401
0.7401
186,313
-0.05(-6.55%)
Jun 17, 2019
0.7910
0.8305
0.7810
0.7920
27,240
-0.02(-2.17%)
Jun 14, 2019
0.8000
0.8284
0.7910
0.8096
32,600
-0.01(-0.93%)
Jun 13, 2019
0.8100
0.8457
0.7903
0.8172
90,577
-0.00(-0.34%)
Jun 12, 2019
0.9000
0.9000
0.8200
0.8200
41,860
-0.02(-2.38%)
Jun 11, 2019
0.8500
0.9000
0.8000
0.8400
81,741
+0.01(+1.20%)
Jun 10, 2019
0.9000
0.9000
0.7800
0.8300
138,606
-0.04(-4.49%)
Jun 07, 2019
0.7700
0.9000
0.7200
0.8690
170,600
+0.10(+12.86%)
Jun 06, 2019
0.7700
0.8500
0.7500
0.7700
117,457
+0.00(+0.00%)
Jun 05, 2019
0.8300
0.8300
0.6900
0.7700
214,712
-0.02(-2.53%)
Jun 04, 2019
0.8100
0.8100
0.7900
0.7900
203,619
-0.02(-1.86%)
Jun 03, 2019
0.8500
0.8500
0.7900
0.8050
129,497
+0.00(+0.50%)
May 31, 2019
0.8200
0.8399
0.8000
0.8010
75,000
-0.02(-2.32%)
May 30, 2019
0.8490
0.8536
0.8200
0.8200
89,347
-0.01(-1.20%)
May 29, 2019
0.8500
0.9200
0.8200
0.8300
592,406
+0.01(+1.22%)
May 28, 2019
0.8300
0.8700
0.8000
0.8200
299,154
-0.02(-1.81%)
May 24, 2019
0.8700
0.8999
0.8300
0.8351
180,300
-0.02(-2.90%)
May 23, 2019
0.9900
0.9900
0.7800
0.8600
943,887
-0.13(-13.13%)
May 22, 2019
1.130
1.200
0.9400
0.9900
4,948,237
+0.08(+8.79%)
May 21, 2019
0.9600
0.9700
0.8900
0.9100
77,466
+0.04(+4.72%)
May 20, 2019
0.8900
0.9000
0.8690
0.8690
61,484
-0.03(-3.35%)
May 17, 2019
0.9201
0.9653
0.8222
0.8991
272,100
-0.04(-4.35%)
May 16, 2019
0.9600
0.9700
0.9200
0.9400
102,690
-0.02(-2.08%)
May 15, 2019
0.9700
0.9710
0.9100
0.9600
418,501
-0.13(-11.93%)
May 14, 2019
1.020
1.160
1.020
1.090
613,055
+0.05(+4.81%)
May 13, 2019
1.090
1.090
1.010
1.040
184,493
-0.06(-5.22%)
May 10, 2019
1.100
1.150
1.020
1.097
396,000
-0.05(-4.58%)
May 09, 2019
1.030
1.180
0.9800
1.150
714,261
+0.14(+13.86%)
May 08, 2019
1.000
1.050
0.9900
1.010
122,552
+0.03(+3.38%)
May 07, 2019
0.9600
1.000
0.9600
0.9770
52,358
-0.00(-0.31%)
May 06, 2019
0.9800
1.020
0.9800
0.9800
19,656
-0.00(-0.05%)
May 03, 2019
0.9600
1.001
0.9600
0.9805
86,600
-0.00(-0.15%)
May 02, 2019
0.9600
1.010
0.9600
0.9820
70,993
-0.02(-1.55%)
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.