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
Kala Bio Inc
(NQ:
KALA
)
6.015
+0.015 (+0.25%)
Streaming Delayed Price
Updated: 10:30 AM EDT, Jun 14, 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
386.50
394.62
382.00
386.50
28,086
-6.00(-1.53%)
Apr 29, 2021
400.50
405.00
384.00
392.50
27,763
-7.50(-1.88%)
Apr 28, 2021
407.50
411.00
398.00
400.00
20,345
-7.50(-1.84%)
Apr 27, 2021
410.00
419.21
398.00
407.50
34,105
+4.00(+0.99%)
Apr 26, 2021
407.50
411.00
398.00
403.50
20,943
+0.00(+0.00%)
Apr 23, 2021
387.50
414.00
385.00
403.50
32,818
+20.50(+5.35%)
Apr 22, 2021
375.00
394.00
370.50
383.00
43,340
+1.50(+0.39%)
Apr 21, 2021
351.00
384.50
345.00
381.50
23,604
+31.00(+8.84%)
Apr 20, 2021
350.50
356.00
342.50
350.50
20,839
-3.00(-0.85%)
Apr 19, 2021
368.00
376.50
349.00
353.50
41,669
-20.00(-5.35%)
Apr 16, 2021
382.00
382.00
364.50
373.50
21,902
-7.00(-1.84%)
Apr 15, 2021
371.50
383.50
369.50
380.50
30,178
+20.00(+5.55%)
Apr 14, 2021
355.00
369.50
354.00
360.50
23,204
+2.50(+0.70%)
Apr 13, 2021
345.50
358.50
337.50
358.00
17,847
+14.50(+4.22%)
Apr 12, 2021
375.00
375.50
339.00
343.50
34,592
-35.00(-9.25%)
Apr 09, 2021
363.00
387.00
360.00
378.50
27,084
+15.50(+4.27%)
Apr 08, 2021
360.00
365.00
356.00
363.00
10,513
+3.50(+0.97%)
Apr 07, 2021
353.00
365.00
350.50
359.50
18,263
+3.00(+0.84%)
Apr 06, 2021
365.00
384.50
354.50
356.50
24,236
-5.50(-1.52%)
Apr 05, 2021
361.50
365.00
354.00
362.00
24,091
+6.50(+1.83%)
Apr 01, 2021
343.50
366.50
337.50
355.50
27,562
+18.50(+5.49%)
Mar 31, 2021
327.50
338.50
322.50
337.00
33,743
+17.00(+5.31%)
Mar 30, 2021
317.00
327.50
305.50
320.00
50,268
+8.00(+2.56%)
Mar 29, 2021
353.00
353.50
300.00
312.00
165,655
-39.00(-11.11%)
Mar 26, 2021
361.00
365.00
323.50
351.00
116,958
-9.00(-2.50%)
Mar 25, 2021
350.50
361.00
338.50
360.00
52,703
+3.00(+0.84%)
Mar 24, 2021
387.50
389.84
351.00
357.00
77,014
-25.50(-6.67%)
Mar 23, 2021
400.50
404.00
376.00
382.50
62,505
-22.00(-5.44%)
Mar 22, 2021
413.00
416.75
394.00
404.50
73,998
+3.00(+0.75%)
Mar 19, 2021
380.50
404.50
380.50
401.50
38,466
+18.50(+4.83%)
Mar 18, 2021
400.00
406.00
376.00
383.00
56,720
-16.50(-4.13%)
Mar 17, 2021
386.50
403.50
376.00
399.50
55,549
+8.00(+2.04%)
Mar 16, 2021
388.50
404.50
382.00
391.50
35,035
+14.50(+3.85%)
Mar 15, 2021
382.50
387.50
366.50
377.00
57,617
-6.00(-1.57%)
Mar 12, 2021
384.00
394.50
374.00
383.00
30,674
-3.00(-0.78%)
Mar 11, 2021
378.00
386.00
376.00
386.00
18,934
+11.50(+3.07%)
Mar 10, 2021
380.48
382.00
367.00
374.50
20,763
-0.50(-0.13%)
Mar 09, 2021
358.00
379.50
358.00
375.00
25,022
+21.50(+6.08%)
Mar 08, 2021
353.50
374.70
349.00
353.50
30,332
-2.50(-0.70%)
Mar 05, 2021
357.50
358.50
319.50
356.00
68,900
+1.50(+0.42%)
Mar 04, 2021
371.50
380.50
346.00
354.50
51,138
-23.00(-6.09%)
Mar 03, 2021
378.50
392.50
369.50
377.50
51,091
+9.50(+2.58%)
Mar 02, 2021
368.00
377.00
363.50
368.00
33,833
+0.00(+0.00%)
Mar 01, 2021
380.00
382.50
365.50
368.00
38,012
-2.50(-0.67%)
Feb 26, 2021
388.00
403.00
363.00
370.50
63,268
-16.50(-4.26%)
Feb 25, 2021
442.50
450.00
383.50
387.00
100,160
-59.50(-13.33%)
Feb 24, 2021
455.00
457.00
436.00
446.50
43,136
-4.00(-0.89%)
Feb 23, 2021
445.00
453.50
410.00
450.50
53,066
-11.50(-2.49%)
Feb 22, 2021
459.50
479.50
454.50
462.00
34,134
+11.00(+2.44%)
Feb 19, 2021
438.00
454.00
431.50
451.00
35,452
+14.50(+3.32%)
Feb 18, 2021
449.00
462.50
430.50
436.50
31,138
-17.00(-3.75%)
Feb 17, 2021
458.00
465.00
432.50
453.50
48,629
-20.50(-4.32%)
Feb 16, 2021
456.50
484.00
441.00
474.00
67,442
+42.50(+9.85%)
Feb 12, 2021
442.00
449.50
422.50
431.50
31,322
-7.50(-1.71%)
Feb 11, 2021
471.50
474.00
425.00
439.00
66,109
-33.50(-7.09%)
Feb 10, 2021
475.00
491.50
451.00
472.50
41,225
+3.00(+0.64%)
Feb 09, 2021
480.00
486.50
458.00
469.50
55,904
-9.50(-1.98%)
Feb 08, 2021
496.00
498.50
471.00
479.00
56,385
+8.00(+1.70%)
Feb 05, 2021
461.50
480.00
444.00
471.00
41,318
+16.00(+3.52%)
Feb 04, 2021
445.00
492.50
435.00
455.00
66,757
+22.00(+5.08%)
Feb 03, 2021
429.00
447.00
420.50
433.00
47,930
+22.50(+5.48%)
Feb 02, 2021
390.50
418.50
381.50
410.50
36,217
+27.50(+7.18%)
Feb 01, 2021
377.50
385.00
368.00
383.00
26,869
+11.50(+3.10%)
Jan 29, 2021
382.00
387.00
365.00
371.50
38,260
-8.00(-2.11%)
Jan 28, 2021
385.50
406.00
372.00
379.50
42,919
-7.50(-1.94%)
Jan 27, 2021
358.50
421.50
346.00
387.00
95,511
+27.00(+7.50%)
Jan 26, 2021
363.00
364.50
351.00
360.00
39,997
+5.00(+1.41%)
Jan 25, 2021
372.00
373.50
351.00
355.00
66,647
-16.50(-4.44%)
Jan 22, 2021
376.50
378.00
369.50
371.50
30,564
-1.50(-0.40%)
Jan 21, 2021
375.50
377.00
368.00
373.00
35,091
-4.50(-1.19%)
Jan 20, 2021
375.00
381.00
370.00
377.50
44,699
+3.00(+0.80%)
Jan 19, 2021
379.50
380.00
372.50
374.50
33,648
+0.00(+0.00%)
Jan 15, 2021
375.50
381.50
370.50
374.50
34,598
-1.00(-0.27%)
Jan 14, 2021
377.00
379.50
373.50
375.50
22,528
+0.50(+0.13%)
Jan 13, 2021
383.00
383.00
372.00
375.00
30,084
-9.50(-2.47%)
Jan 12, 2021
379.50
386.50
372.50
384.50
28,334
+7.50(+1.99%)
Jan 11, 2021
383.00
391.50
373.50
377.00
34,750
-3.50(-0.92%)
Jan 08, 2021
362.50
384.50
358.50
380.50
94,894
+26.50(+7.49%)
Jan 07, 2021
355.00
363.00
346.00
354.00
44,405
+13.50(+3.96%)
Jan 06, 2021
340.50
347.50
335.00
340.50
31,923
+3.00(+0.89%)
Jan 05, 2021
343.00
348.50
337.00
337.50
29,528
-5.50(-1.60%)
Jan 04, 2021
344.00
346.25
331.00
343.00
47,394
+4.00(+1.18%)
Dec 31, 2020
339.00
339.00
339.00
42,644
-5.00(-1.45%)
Dec 30, 2020
341.50
347.75
336.50
344.00
42,644
+8.50(+2.53%)
Dec 29, 2020
365.00
366.00
330.50
335.50
94,615
-28.50(-7.83%)
Dec 28, 2020
383.50
387.00
363.00
364.00
66,761
-19.00(-4.96%)
Dec 24, 2020
392.50
393.00
379.50
383.00
33,518
-8.00(-2.05%)
Dec 23, 2020
405.50
406.50
384.50
391.00
45,697
-8.50(-2.13%)
Dec 22, 2020
378.00
407.00
374.00
399.50
60,458
+27.00(+7.25%)
Dec 21, 2020
371.00
378.50
362.50
372.50
43,635
-4.50(-1.19%)
Dec 18, 2020
380.50
382.50
375.50
377.00
40,816
-3.00(-0.79%)
Dec 17, 2020
379.50
384.00
377.50
380.00
35,063
+1.50(+0.40%)
Dec 16, 2020
382.50
387.00
375.50
378.50
37,677
-3.00(-0.79%)
Dec 15, 2020
382.50
394.00
377.75
381.50
34,609
-0.50(-0.13%)
Dec 14, 2020
376.00
389.50
373.50
382.00
43,436
+8.00(+2.14%)
Dec 11, 2020
380.00
383.25
371.25
374.00
31,524
-9.00(-2.35%)
Dec 10, 2020
373.00
385.75
370.00
383.00
31,949
+7.50(+2.00%)
Dec 09, 2020
387.00
398.50
368.50
375.50
56,234
-1.50(-0.40%)
Dec 08, 2020
370.50
377.50
367.00
377.00
26,650
+7.00(+1.89%)
Dec 07, 2020
371.00
379.00
368.00
370.00
29,586
-1.50(-0.40%)
Dec 04, 2020
375.00
378.00
367.50
371.50
26,762
+0.50(+0.13%)
Dec 03, 2020
374.00
379.00
367.25
371.00
29,248
-3.50(-0.93%)
Dec 02, 2020
372.50
376.50
367.50
374.50
25,121
+0.50(+0.13%)
Dec 01, 2020
377.50
383.50
372.50
374.00
27,111
+1.00(+0.27%)
Nov 30, 2020
367.00
375.50
361.00
373.00
30,646
+8.00(+2.19%)
Nov 27, 2020
365.00
369.50
363.50
365.00
14,904
+0.00(+0.00%)
Nov 25, 2020
360.00
368.00
356.00
365.00
22,994
+6.00(+1.67%)
Nov 24, 2020
371.50
373.75
352.00
359.00
27,573
-9.50(-2.58%)
Nov 23, 2020
375.00
380.00
368.50
368.50
31,516
-6.50(-1.73%)
Nov 20, 2020
380.00
382.77
371.61
375.00
16,036
-4.50(-1.19%)
Nov 19, 2020
372.00
381.50
370.50
379.50
15,904
+8.00(+2.15%)
Nov 18, 2020
378.00
384.00
369.50
371.50
21,622
-4.00(-1.07%)
Nov 17, 2020
365.50
381.00
365.00
375.50
21,560
+4.50(+1.21%)
Nov 16, 2020
381.00
385.50
363.00
371.00
25,569
+0.00(+0.00%)
Nov 13, 2020
365.00
375.50
363.50
371.00
24,552
+8.00(+2.20%)
Nov 12, 2020
365.00
370.50
358.00
363.00
19,693
+0.50(+0.14%)
Nov 11, 2020
361.50
366.00
355.50
362.50
23,505
-2.00(-0.55%)
Nov 10, 2020
364.50
366.00
355.50
364.50
17,277
+2.00(+0.55%)
Nov 09, 2020
362.50
368.00
353.00
362.50
27,261
+6.50(+1.83%)
Nov 06, 2020
359.00
365.50
351.73
356.00
17,478
-7.00(-1.93%)
Nov 05, 2020
361.50
372.00
345.50
363.00
29,976
+0.50(+0.14%)
Nov 04, 2020
369.00
376.00
360.00
362.50
26,920
-2.50(-0.68%)
Nov 03, 2020
356.00
370.00
347.50
365.00
25,302
+9.50(+2.67%)
Nov 02, 2020
335.50
358.50
328.50
355.50
37,800
+25.50(+7.73%)
Oct 30, 2020
351.00
352.00
325.50
330.00
32,124
-18.50(-5.31%)
Oct 29, 2020
347.50
350.00
316.50
348.50
43,613
+16.00(+4.81%)
Oct 28, 2020
341.00
349.50
315.50
332.50
106,253
+18.50(+5.89%)
Oct 27, 2020
382.50
385.00
303.50
314.00
173,718
-72.00(-18.65%)
Oct 26, 2020
385.00
390.00
374.50
386.00
22,623
-1.50(-0.39%)
Oct 23, 2020
391.00
394.50
382.25
387.50
15,708
-2.50(-0.64%)
Oct 22, 2020
380.00
391.50
374.00
390.00
18,405
+10.00(+2.63%)
Oct 21, 2020
388.00
390.50
376.50
380.00
17,224
-9.50(-2.44%)
Oct 20, 2020
408.00
409.00
380.00
389.50
30,629
-17.00(-4.18%)
Oct 19, 2020
408.00
423.50
402.50
406.50
22,736
+4.50(+1.12%)
Oct 16, 2020
409.50
424.50
399.25
402.00
21,376
-8.00(-1.95%)
Oct 15, 2020
400.50
411.50
391.00
410.00
29,327
-2.50(-0.61%)
Oct 14, 2020
427.50
432.00
407.00
412.50
15,634
-14.50(-3.40%)
Oct 13, 2020
410.00
428.50
402.00
427.00
19,059
+14.50(+3.52%)
Oct 12, 2020
430.50
432.50
408.00
412.50
21,871
-18.00(-4.18%)
Oct 09, 2020
441.00
442.00
420.00
430.50
18,348
-3.00(-0.69%)
Oct 08, 2020
460.00
461.50
426.50
433.50
34,139
-6.00(-1.37%)
Oct 07, 2020
427.00
457.00
417.50
439.50
49,409
+26.00(+6.29%)
Oct 06, 2020
396.50
432.00
394.00
413.50
47,090
+24.00(+6.16%)
Oct 05, 2020
370.00
397.50
370.00
389.50
38,823
+22.00(+5.99%)
Oct 02, 2020
375.50
388.50
362.00
367.50
24,180
-15.50(-4.05%)
Oct 01, 2020
387.00
389.50
374.50
383.00
21,555
+3.00(+0.79%)
Sep 30, 2020
394.50
408.00
373.00
380.00
44,182
-16.50(-4.16%)
Sep 29, 2020
397.00
403.50
383.00
396.50
12,752
-2.00(-0.50%)
Sep 28, 2020
391.00
406.50
380.50
398.50
22,161
+9.50(+2.44%)
Sep 25, 2020
388.50
402.00
376.00
389.00
24,928
+12.50(+3.32%)
Sep 24, 2020
398.00
399.50
375.50
376.50
27,235
-22.50(-5.64%)
Sep 23, 2020
417.50
423.00
396.50
399.00
21,807
-19.00(-4.55%)
Sep 22, 2020
452.00
461.50
417.50
418.00
21,463
-29.00(-6.49%)
Sep 21, 2020
485.00
485.00
442.00
447.00
32,467
-44.50(-9.05%)
Sep 18, 2020
445.00
491.50
444.00
491.50
42,948
+54.50(+12.47%)
Sep 17, 2020
423.50
438.25
412.52
437.00
15,220
+6.50(+1.51%)
Sep 16, 2020
404.00
440.00
404.00
430.50
26,122
+28.00(+6.96%)
Sep 15, 2020
406.00
415.00
396.00
402.50
24,554
+3.00(+0.75%)
Sep 14, 2020
421.50
424.50
381.50
399.50
63,472
-39.00(-8.89%)
Sep 11, 2020
450.00
452.00
427.00
438.50
16,828
-7.00(-1.57%)
Sep 10, 2020
434.00
463.00
429.20
445.50
19,292
+15.00(+3.48%)
Sep 09, 2020
415.00
432.50
410.00
430.50
14,232
+19.00(+4.62%)
Sep 08, 2020
393.00
422.50
385.50
411.50
19,270
+13.50(+3.39%)
Sep 04, 2020
415.50
416.50
370.50
398.00
24,052
-13.00(-3.16%)
Sep 03, 2020
438.50
442.50
405.50
411.00
22,821
-30.50(-6.91%)
Sep 02, 2020
444.00
448.50
431.00
441.50
11,909
-2.00(-0.45%)
Sep 01, 2020
446.00
451.50
437.50
443.50
9,043
-1.50(-0.34%)
Aug 31, 2020
432.50
450.50
431.00
445.00
11,819
+14.00(+3.25%)
Aug 28, 2020
438.50
443.00
423.00
431.00
14,940
-10.00(-2.27%)
Aug 27, 2020
453.50
456.00
436.50
441.00
10,715
-13.50(-2.97%)
Aug 26, 2020
452.00
463.75
448.00
454.50
11,206
-7.50(-1.62%)
Aug 25, 2020
450.00
463.50
440.50
462.00
11,783
+11.50(+2.55%)
Aug 24, 2020
450.00
452.00
428.50
450.50
15,699
+4.00(+0.90%)
Aug 21, 2020
459.50
463.50
441.00
446.50
17,004
-16.50(-3.56%)
Aug 20, 2020
436.50
469.00
436.50
463.00
22,788
+22.50(+5.11%)
Aug 19, 2020
451.50
457.00
440.00
440.50
11,814
-9.50(-2.11%)
Aug 18, 2020
466.50
469.00
442.50
450.00
16,389
-15.00(-3.23%)
Aug 17, 2020
446.50
477.50
445.50
465.00
26,854
+26.50(+6.04%)
Aug 14, 2020
447.00
451.00
434.00
438.50
9,970
-8.50(-1.90%)
Aug 13, 2020
452.50
461.50
441.50
447.00
16,760
-9.50(-2.08%)
Aug 12, 2020
449.00
462.00
445.50
456.50
11,985
+9.50(+2.13%)
Aug 11, 2020
463.50
471.50
446.00
447.00
14,958
-16.00(-3.46%)
Aug 10, 2020
449.50
482.00
444.00
463.00
13,127
+17.00(+3.81%)
Aug 07, 2020
457.50
467.50
442.50
446.00
12,110
-12.50(-2.73%)
Aug 06, 2020
466.50
485.00
450.50
458.50
18,376
+0.00(+0.00%)
Aug 05, 2020
466.50
468.00
444.50
458.50
14,222
-8.00(-1.71%)
Aug 04, 2020
459.50
474.50
447.50
466.50
16,992
+3.00(+0.65%)
Aug 03, 2020
442.00
467.00
434.50
463.50
11,038
+26.00(+5.94%)
Jul 31, 2020
450.00
465.00
435.00
437.50
15,460
-5.50(-1.24%)
Jul 30, 2020
427.50
449.50
418.00
443.00
20,323
+15.50(+3.63%)
Jul 29, 2020
461.50
469.50
418.50
427.50
30,863
-34.50(-7.47%)
Jul 28, 2020
459.00
473.00
454.00
462.00
12,603
+0.00(+0.00%)
Jul 27, 2020
491.00
495.00
455.50
462.00
20,702
-24.00(-4.94%)
Jul 24, 2020
506.50
511.00
482.00
486.00
24,266
-26.75(-5.22%)
Jul 23, 2020
524.50
549.75
508.58
512.75
14,670
+0.75(+0.15%)
Jul 22, 2020
524.50
532.00
502.50
512.00
14,347
-13.00(-2.48%)
Jul 21, 2020
548.05
549.00
519.00
525.00
14,695
-17.00(-3.14%)
Jul 20, 2020
555.00
570.50
538.00
542.00
9,952
-13.50(-2.43%)
Jul 17, 2020
547.50
559.25
545.50
555.50
9,420
+7.00(+1.28%)
Jul 16, 2020
549.00
552.50
525.50
548.50
13,287
-5.00(-0.90%)
Jul 15, 2020
521.50
559.50
511.50
553.50
19,290
+40.00(+7.79%)
Jul 14, 2020
520.00
528.00
489.00
513.50
13,931
+4.25(+0.83%)
Jul 13, 2020
513.50
527.50
503.00
509.25
16,568
+1.25(+0.25%)
Jul 10, 2020
530.50
540.00
502.50
508.00
19,266
-16.50(-3.15%)
Jul 09, 2020
531.50
537.00
511.50
524.50
18,943
-7.50(-1.41%)
Jul 08, 2020
535.00
548.00
525.00
532.00
11,954
-2.50(-0.47%)
Jul 07, 2020
523.50
551.50
516.00
534.50
12,800
+8.00(+1.52%)
Jul 06, 2020
530.50
544.50
505.50
526.50
15,683
-1.50(-0.28%)
Jul 02, 2020
545.50
549.00
515.50
528.00
11,786
-4.50(-0.85%)
Jul 01, 2020
527.50
545.00
521.50
532.50
16,975
+7.00(+1.33%)
Jun 30, 2020
511.00
529.50
499.00
525.50
27,166
+12.00(+2.34%)
Jun 29, 2020
530.50
537.00
503.50
513.50
19,015
-7.50(-1.44%)
Jun 26, 2020
583.50
583.50
520.00
521.00
69,930
-64.00(-10.94%)
Jun 25, 2020
563.50
595.50
550.00
585.00
16,409
+22.00(+3.91%)
Jun 24, 2020
594.50
618.50
561.50
563.00
29,121
-30.00(-5.06%)
Jun 23, 2020
629.50
633.50
587.50
593.00
25,247
-33.50(-5.35%)
Jun 22, 2020
690.50
692.00
622.50
626.50
23,157
-56.00(-8.21%)
Jun 19, 2020
671.50
711.50
666.00
682.50
42,928
+17.50(+2.63%)
Jun 18, 2020
631.50
665.00
627.00
665.00
14,072
+33.50(+5.30%)
Jun 17, 2020
662.00
673.50
631.00
631.50
12,728
-28.50(-4.32%)
Jun 16, 2020
666.00
674.00
642.50
660.00
19,773
+12.00(+1.85%)
Jun 15, 2020
600.00
658.50
590.00
648.00
29,726
+31.00(+5.02%)
Jun 12, 2020
653.00
654.50
608.00
617.00
20,088
-21.00(-3.29%)
Jun 11, 2020
650.00
676.50
625.00
638.00
17,287
-42.00(-6.18%)
Jun 10, 2020
673.00
698.50
668.00
680.00
11,033
+17.50(+2.64%)
Jun 09, 2020
666.50
678.50
660.50
662.50
9,988
-5.00(-0.75%)
Jun 08, 2020
682.00
688.50
655.50
667.50
13,584
-12.00(-1.77%)
Jun 05, 2020
669.50
692.00
641.00
679.50
19,298
+11.50(+1.72%)
Jun 04, 2020
678.00
690.00
651.00
668.00
15,759
-15.50(-2.27%)
Jun 03, 2020
700.00
734.00
676.50
683.50
35,578
-6.00(-0.87%)
Jun 02, 2020
678.00
691.50
661.00
689.50
19,011
+19.50(+2.91%)
Jun 01, 2020
616.50
686.00
609.00
670.00
34,134
+54.50(+8.85%)
May 29, 2020
617.00
622.00
595.00
615.50
17,898
+3.00(+0.49%)
May 28, 2020
623.00
640.50
609.00
612.50
15,688
-3.50(-0.57%)
May 27, 2020
631.50
650.00
575.00
616.00
32,241
-18.50(-2.92%)
May 26, 2020
670.50
677.50
633.00
634.50
21,421
-20.00(-3.06%)
May 22, 2020
627.00
670.00
614.50
654.50
22,658
+26.50(+4.22%)
May 21, 2020
633.50
638.50
605.50
628.00
8,540
-2.50(-0.40%)
May 20, 2020
622.50
644.50
616.00
630.50
10,451
+12.50(+2.02%)
May 19, 2020
622.00
644.00
612.50
618.00
13,859
-6.00(-0.96%)
May 18, 2020
611.50
649.50
605.00
624.00
20,366
+19.00(+3.14%)
May 15, 2020
585.50
615.00
581.39
605.00
17,834
+17.00(+2.89%)
May 14, 2020
590.50
600.00
573.50
588.00
12,485
-12.50(-2.08%)
May 13, 2020
604.50
625.50
583.00
600.50
20,636
+3.00(+0.50%)
May 12, 2020
592.50
624.00
581.00
597.50
24,270
+1.00(+0.17%)
May 11, 2020
563.50
600.00
561.50
596.50
22,077
+31.50(+5.58%)
May 08, 2020
609.00
616.00
547.50
565.00
34,648
-27.50(-4.64%)
May 07, 2020
580.00
624.00
570.00
592.50
45,394
+11.50(+1.98%)
May 06, 2020
513.00
589.00
511.50
581.00
26,933
+53.00(+10.04%)
May 05, 2020
532.50
535.50
514.50
528.00
13,980
-2.00(-0.38%)
May 04, 2020
481.50
540.00
480.50
530.00
24,778
+48.50(+10.07%)
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.