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
Assembly Biosciences
(NQ:
ASMB
)
15.13
UNCHANGED
Streaming Delayed Price
Updated: 9:35 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, 2024
12.83
12.88
12.18
12.47
11,821
-0.43(-3.33%)
Apr 29, 2024
12.83
13.50
12.52
12.90
10,133
+0.25(+1.98%)
Apr 26, 2024
13.40
13.43
12.00
12.65
29,550
-0.71(-5.31%)
Apr 25, 2024
12.98
13.38
12.91
13.36
6,103
-0.12(-0.89%)
Apr 24, 2024
13.40
13.48
13.05
13.48
5,652
+0.21(+1.58%)
Apr 23, 2024
13.22
13.27
13.00
13.27
13,932
+0.05(+0.38%)
Apr 22, 2024
13.66
13.66
13.13
13.22
7,405
-0.19(-1.42%)
Apr 19, 2024
13.69
13.90
13.24
13.41
11,396
+0.08(+0.60%)
Apr 18, 2024
12.95
13.33
12.40
13.33
16,710
+0.41(+3.17%)
Apr 17, 2024
14.80
14.80
12.55
12.92
26,505
-1.60(-11.02%)
Apr 16, 2024
14.65
14.96
14.35
14.52
7,446
-0.41(-2.75%)
Apr 15, 2024
14.66
15.19
14.50
14.93
17,426
+0.28(+1.91%)
Apr 12, 2024
14.97
15.00
14.59
14.65
19,500
-0.41(-2.72%)
Apr 11, 2024
14.35
15.11
14.35
15.06
14,027
+0.38(+2.59%)
Apr 10, 2024
14.78
14.99
14.24
14.68
8,480
-0.17(-1.14%)
Apr 09, 2024
14.42
14.99
14.20
14.85
26,636
+0.45(+3.12%)
Apr 08, 2024
14.04
14.70
14.04
14.40
18,116
+0.63(+4.58%)
Apr 05, 2024
13.64
14.50
13.41
13.77
20,466
+0.13(+0.95%)
Apr 04, 2024
13.99
14.23
13.36
13.64
26,696
-0.15(-1.09%)
Apr 03, 2024
13.33
14.35
13.26
13.79
41,105
+0.29(+2.15%)
Apr 02, 2024
13.15
13.50
12.80
13.50
37,039
+0.60(+4.65%)
Apr 01, 2024
13.30
13.30
12.90
12.90
18,952
-0.40(-3.01%)
Mar 28, 2024
13.20
13.50
13.02
13.30
30,230
-0.08(-0.60%)
Mar 27, 2024
12.87
13.40
12.73
13.38
21,473
+0.32(+2.45%)
Mar 26, 2024
13.35
13.40
12.71
13.06
20,045
-0.14(-1.06%)
Mar 25, 2024
12.80
13.39
12.65
13.20
35,722
+0.22(+1.69%)
Mar 22, 2024
12.37
12.98
12.16
12.98
20,950
+0.78(+6.39%)
Mar 21, 2024
12.08
12.80
12.08
12.20
21,928
-0.19(-1.53%)
Mar 20, 2024
11.87
12.39
11.87
12.39
7,252
+0.56(+4.73%)
Mar 19, 2024
11.81
12.16
11.79
11.83
9,953
+0.03(+0.25%)
Mar 18, 2024
12.05
12.10
11.60
11.80
9,851
-0.37(-3.04%)
Mar 15, 2024
11.97
12.17
11.75
12.17
16,274
+0.12(+1.00%)
Mar 14, 2024
12.71
12.71
11.82
12.05
19,270
-0.59(-4.67%)
Mar 13, 2024
12.56
12.84
12.51
12.64
9,544
-0.14(-1.10%)
Mar 12, 2024
13.30
13.30
12.73
12.78
16,806
-0.62(-4.63%)
Mar 11, 2024
13.56
13.56
12.99
13.40
14,991
-0.18(-1.33%)
Mar 08, 2024
13.34
13.58
12.68
13.58
14,428
+0.29(+2.20%)
Mar 07, 2024
13.22
13.94
13.00
13.29
6,402
+0.08(+0.59%)
Mar 06, 2024
13.60
13.60
12.97
13.21
5,775
-0.24(-1.78%)
Mar 05, 2024
13.30
13.48
12.74
13.45
23,297
+0.12(+0.90%)
Mar 04, 2024
13.50
13.75
13.01
13.33
24,021
-0.14(-1.04%)
Mar 01, 2024
13.06
13.50
12.63
13.47
41,053
+0.68(+5.32%)
Feb 29, 2024
12.94
12.94
12.24
12.79
23,726
+0.05(+0.39%)
Feb 28, 2024
12.45
13.43
12.22
12.74
31,654
+0.39(+3.16%)
Feb 27, 2024
11.72
12.70
11.70
12.35
46,219
+0.77(+6.65%)
Feb 26, 2024
11.32
11.63
11.15
11.58
25,667
+0.24(+2.12%)
Feb 23, 2024
11.43
11.50
11.05
11.34
12,818
-0.11(-0.96%)
Feb 22, 2024
11.30
11.45
11.22
11.45
14,194
+0.06(+0.53%)
Feb 21, 2024
11.11
11.45
11.11
11.39
12,249
+0.28(+2.52%)
Feb 20, 2024
11.26
11.38
11.05
11.11
21,299
-0.33(-2.88%)
Feb 16, 2024
11.61
11.61
11.03
11.44
30,050
-0.26(-2.22%)
Feb 15, 2024
11.71
11.72
11.01
11.70
22,370
-0.02(-0.17%)
Feb 14, 2024
12.24
12.24
11.28
11.72
20,857
-0.11(-0.93%)
Feb 13, 2024
12.20
12.27
11.78
11.83
23,313
-0.44(-3.59%)
Feb 12, 2024
11.01
13.10
11.01
12.27
52,884
+11.26(+1114.85%)
Feb 09, 2024
1.010
1.050
0.9800
1.010
748,925
+0.03(+3.58%)
Feb 08, 2024
1.000
1.030
0.8200
0.9751
2,418,996
-0.02(-2.47%)
Feb 07, 2024
1.040
1.050
0.9700
0.9998
479,306
-0.03(-2.93%)
Feb 06, 2024
1.050
1.050
1.010
1.030
353,114
+0.02(+1.98%)
Feb 05, 2024
1.020
1.050
0.9800
1.010
393,620
+0.02(+2.02%)
Feb 02, 2024
0.9700
1.000
0.9550
0.9900
139,946
+0.04(+4.55%)
Feb 01, 2024
0.9410
0.9700
0.9100
0.9469
163,294
+0.01(+0.72%)
Jan 31, 2024
1.080
1.090
0.9101
0.9401
751,152
-0.10(-9.61%)
Jan 30, 2024
0.9900
1.120
0.9800
1.040
1,248,156
+0.08(+8.79%)
Jan 29, 2024
0.9300
0.9799
0.9020
0.9560
592,523
+0.06(+6.21%)
Jan 26, 2024
0.9100
0.9500
0.8900
0.9001
153,970
-0.01(-1.09%)
Jan 25, 2024
0.9100
0.9250
0.8800
0.9100
125,732
+0.00(+0.46%)
Jan 24, 2024
0.9500
0.9690
0.8520
0.9058
658,931
+0.02(+2.47%)
Jan 23, 2024
0.8600
0.9500
0.8600
0.8840
780,020
+0.03(+3.98%)
Jan 22, 2024
0.8820
0.8900
0.8302
0.8502
363,100
-0.01(-1.02%)
Jan 19, 2024
0.8000
0.8634
0.7906
0.8590
847,092
+0.06(+7.37%)
Jan 18, 2024
0.8178
0.8178
0.7900
0.8000
425,008
-0.02(-2.42%)
Jan 17, 2024
0.7880
0.8198
0.7601
0.8198
455,747
+0.02(+2.81%)
Jan 16, 2024
0.8000
0.8071
0.7800
0.7974
202,082
-0.01(-1.56%)
Jan 12, 2024
0.8128
0.8240
0.7900
0.8100
142,627
+0.00(+0.12%)
Jan 11, 2024
0.8100
0.8307
0.8000
0.8090
94,299
+0.00(+0.45%)
Jan 10, 2024
0.8200
0.8200
0.7901
0.8054
190,482
-0.02(-2.00%)
Jan 09, 2024
0.8400
0.8450
0.7800
0.8218
117,755
-0.02(-2.75%)
Jan 08, 2024
0.8000
0.8600
0.7722
0.8450
614,774
+0.04(+4.58%)
Jan 05, 2024
0.8200
0.8300
0.7913
0.8080
95,313
+0.00(+0.21%)
Jan 04, 2024
0.8265
0.8325
0.7900
0.8063
155,324
-0.01(-0.65%)
Jan 03, 2024
0.8300
0.8395
0.7942
0.8116
212,226
-0.02(-2.45%)
Jan 02, 2024
0.8300
0.8630
0.8106
0.8320
300,827
+0.01(+1.45%)
Dec 29, 2023
0.8100
0.8400
0.7950
0.8201
370,584
+0.02(+1.88%)
Dec 28, 2023
0.8234
0.8432
0.7901
0.8050
426,084
-0.01(-1.11%)
Dec 27, 2023
0.8282
0.8375
0.8015
0.8140
202,581
-0.01(-0.73%)
Dec 26, 2023
0.7900
0.8366
0.7900
0.8200
677,432
+0.03(+3.80%)
Dec 22, 2023
0.7663
0.8000
0.7663
0.7900
229,895
+0.03(+4.08%)
Dec 21, 2023
0.7800
0.7950
0.7586
0.7590
240,236
-0.01(-1.43%)
Dec 20, 2023
0.7591
0.7785
0.7500
0.7700
256,358
+0.01(+1.32%)
Dec 19, 2023
0.7500
0.7778
0.7349
0.7600
194,287
-0.00(-0.25%)
Dec 18, 2023
0.7700
0.7900
0.7533
0.7619
176,026
+0.01(+1.20%)
Dec 15, 2023
0.8000
0.8099
0.7529
0.7529
660,510
-0.04(-4.70%)
Dec 14, 2023
0.7700
0.7901
0.7503
0.7900
254,430
+0.01(+1.15%)
Dec 13, 2023
0.7300
0.7810
0.7200
0.7810
271,537
+0.05(+6.69%)
Dec 12, 2023
0.7300
0.7455
0.7026
0.7320
361,095
-0.03(-3.54%)
Dec 11, 2023
0.7396
0.7633
0.7314
0.7589
210,197
-0.00(-0.14%)
Dec 08, 2023
0.7400
0.7696
0.7222
0.7600
215,926
+0.02(+2.34%)
Dec 07, 2023
0.7478
0.7700
0.7250
0.7426
154,899
-0.03(-3.56%)
Dec 06, 2023
0.7300
0.8000
0.7263
0.7700
200,497
+0.02(+2.26%)
Dec 05, 2023
0.7249
0.7600
0.7200
0.7530
360,696
+0.01(+1.76%)
Dec 04, 2023
0.7210
0.7501
0.7160
0.7400
217,040
+0.02(+3.35%)
Dec 01, 2023
0.7000
0.7300
0.7000
0.7160
96,197
+0.02(+2.27%)
Nov 30, 2023
0.7200
0.7410
0.7000
0.7001
375,352
-0.02(-3.17%)
Nov 29, 2023
0.7349
0.7650
0.6900
0.7230
455,913
-0.02(-2.30%)
Nov 28, 2023
0.7100
0.7566
0.7050
0.7400
266,367
+0.02(+2.78%)
Nov 27, 2023
0.7110
0.7580
0.7000
0.7200
645,079
+0.00(+0.14%)
Nov 24, 2023
0.7100
0.7400
0.6848
0.7190
1,184,317
+0.07(+11.08%)
Nov 22, 2023
0.6501
0.6933
0.6410
0.6473
1,198,816
-0.01(-0.89%)
Nov 21, 2023
0.6900
0.6900
0.6435
0.6531
463,912
-0.02(-2.67%)
Nov 20, 2023
0.7175
0.7299
0.6638
0.6710
1,548,130
-0.05(-6.81%)
Nov 17, 2023
0.6890
0.7300
0.6811
0.7200
374,057
+0.02(+2.86%)
Nov 16, 2023
0.7300
0.7600
0.6800
0.7000
386,361
-0.04(-5.15%)
Nov 15, 2023
0.7000
0.7700
0.6912
0.7380
956,055
+0.05(+7.11%)
Nov 14, 2023
0.7010
0.7340
0.6431
0.6890
2,216,800
-0.01(-1.50%)
Nov 13, 2023
0.7400
0.7552
0.6888
0.6995
1,351,101
-0.05(-6.11%)
Nov 10, 2023
0.7786
0.7880
0.7200
0.7450
917,615
-0.00(-0.04%)
Nov 09, 2023
0.8600
0.8700
0.7335
0.7453
1,803,851
-0.11(-12.48%)
Nov 08, 2023
0.9090
0.9198
0.8500
0.8516
477,038
-0.04(-4.84%)
Nov 07, 2023
0.8800
0.9250
0.8603
0.8949
472,937
+0.02(+2.17%)
Nov 06, 2023
0.8998
0.9350
0.8000
0.8759
1,317,953
+0.00(+0.47%)
Nov 03, 2023
0.8818
0.9174
0.8546
0.8718
878,699
+0.00(+0.20%)
Nov 02, 2023
0.8853
0.8996
0.8641
0.8701
615,778
-0.02(-1.91%)
Nov 01, 2023
0.9100
0.9198
0.8750
0.8870
609,139
+0.01(+1.15%)
Oct 31, 2023
0.8735
0.8900
0.8560
0.8769
414,981
+0.01(+0.79%)
Oct 30, 2023
0.8200
0.8899
0.8198
0.8700
651,476
+0.05(+6.59%)
Oct 27, 2023
0.8090
0.8299
0.7860
0.8162
809,961
+0.00(+0.25%)
Oct 26, 2023
0.8460
0.8690
0.8067
0.8142
830,258
-0.02(-2.12%)
Oct 25, 2023
0.8800
0.8999
0.8217
0.8318
1,151,868
-0.04(-5.08%)
Oct 24, 2023
0.8810
0.9100
0.8352
0.8763
1,958,500
-0.02(-1.91%)
Oct 23, 2023
0.9490
0.9500
0.8600
0.8934
2,689,235
-0.08(-7.90%)
Oct 20, 2023
1.030
1.060
0.9610
0.9700
2,156,113
-0.08(-7.62%)
Oct 19, 2023
0.9700
1.160
0.9701
1.050
4,846,789
+0.04(+3.96%)
Oct 18, 2023
1.220
1.240
0.9718
1.010
8,621,274
-0.24(-19.20%)
Oct 17, 2023
1.450
1.670
1.200
1.250
75,794,280
+0.52(+72.18%)
Oct 16, 2023
0.7100
0.7500
0.7190
0.7260
47,601
+0.02(+2.11%)
Oct 13, 2023
0.7400
0.7500
0.7110
0.7110
35,303
-0.03(-4.56%)
Oct 12, 2023
0.7500
0.7600
0.7300
0.7450
64,937
+0.01(+0.68%)
Oct 11, 2023
0.7000
0.7812
0.7000
0.7400
110,957
+0.01(+1.31%)
Oct 10, 2023
0.7489
0.7770
0.7150
0.7304
185,526
-0.04(-5.11%)
Oct 09, 2023
0.7510
0.7900
0.6690
0.7697
601,204
+0.01(+1.95%)
Oct 06, 2023
0.7900
0.8000
0.7550
0.7550
90,994
-0.04(-4.43%)
Oct 05, 2023
0.8090
0.8090
0.7540
0.7900
86,789
+0.00(+0.00%)
Oct 04, 2023
0.8090
0.8217
0.7900
0.7900
116,661
+0.00(+0.00%)
Oct 03, 2023
0.8300
0.8500
0.7875
0.7900
373,397
-0.06(-7.06%)
Oct 02, 2023
0.8700
0.8850
0.8200
0.8500
86,311
-0.04(-3.95%)
Sep 29, 2023
0.8995
0.9040
0.8700
0.8850
86,171
+0.01(+1.49%)
Sep 28, 2023
0.8940
0.9060
0.8720
0.8720
54,740
-0.01(-1.36%)
Sep 27, 2023
0.9100
0.9200
0.8800
0.8840
59,362
-0.02(-1.83%)
Sep 26, 2023
0.9000
0.9200
0.8720
0.9005
95,943
+0.01(+0.95%)
Sep 25, 2023
0.9100
0.9100
0.8920
0.8920
82,498
-0.03(-3.50%)
Sep 22, 2023
0.9433
0.9500
0.9000
0.9244
113,095
-0.02(-1.66%)
Sep 21, 2023
0.9300
0.9738
0.9000
0.9400
163,306
-0.03(-2.59%)
Sep 20, 2023
0.9400
0.9900
0.9200
0.9650
70,997
+0.03(+2.66%)
Sep 19, 2023
0.9940
1.020
0.9098
0.9400
116,848
-0.06(-5.72%)
Sep 18, 2023
0.9869
0.9999
0.9688
0.9970
455,156
+0.09(+9.60%)
Sep 15, 2023
0.9500
0.9500
0.8600
0.9097
108,118
+0.01(+1.08%)
Sep 14, 2023
0.9035
0.9230
0.8960
0.9000
63,795
-0.00(-0.53%)
Sep 13, 2023
0.9050
0.9220
0.8826
0.9048
115,035
-0.04(-3.74%)
Sep 12, 2023
0.9500
0.9800
0.9400
0.9400
13,860
+0.00(+0.41%)
Sep 11, 2023
0.9600
0.9800
0.9362
0.9362
14,706
-0.03(-2.98%)
Sep 08, 2023
0.8802
0.9900
0.8802
0.9650
126,601
+0.05(+5.82%)
Sep 07, 2023
0.9184
0.9699
0.9000
0.9119
38,985
-0.00(-0.51%)
Sep 06, 2023
0.9700
0.9927
0.9010
0.9166
48,959
-0.03(-3.01%)
Sep 05, 2023
0.9850
1.000
0.9450
0.9450
54,647
-0.04(-3.57%)
Sep 01, 2023
0.9900
1.050
0.9300
0.9800
143,550
-0.01(-1.00%)
Aug 31, 2023
0.9540
1.030
0.9540
0.9899
133,783
+0.04(+3.76%)
Aug 30, 2023
0.9400
0.9551
0.9373
0.9540
77,637
+0.01(+1.49%)
Aug 29, 2023
0.9447
0.9500
0.9320
0.9400
51,846
+0.01(+0.86%)
Aug 28, 2023
0.9000
0.9400
0.8500
0.9320
179,823
+0.04(+4.40%)
Aug 25, 2023
0.9700
0.9700
0.8800
0.8927
49,248
-0.04(-3.79%)
Aug 24, 2023
0.9100
0.9746
0.8900
0.9279
84,302
+0.02(+1.97%)
Aug 23, 2023
0.8900
0.9569
0.8810
0.9100
39,628
-0.01(-0.87%)
Aug 22, 2023
0.9076
0.9500
0.8620
0.9180
65,767
+0.03(+3.15%)
Aug 21, 2023
0.9320
0.9900
0.8830
0.8900
96,237
-0.04(-4.30%)
Aug 18, 2023
0.9300
0.9800
0.9210
0.9300
32,545
+0.01(+0.98%)
Aug 17, 2023
0.9400
0.9598
0.9210
0.9210
77,001
-0.03(-3.05%)
Aug 16, 2023
0.9700
0.9900
0.9300
0.9500
182,754
-0.04(-3.99%)
Aug 15, 2023
0.9800
1.010
0.9600
0.9895
111,175
-0.01(-1.05%)
Aug 14, 2023
1.020
1.020
1.000
1.000
88,688
-0.05(-4.76%)
Aug 11, 2023
1.060
1.073
1.000
1.050
119,614
-0.02(-1.87%)
Aug 10, 2023
1.040
1.080
1.030
1.070
48,475
+0.01(+0.94%)
Aug 09, 2023
1.040
1.120
1.040
1.060
149,928
-0.02(-1.85%)
Aug 08, 2023
1.110
1.110
1.040
1.080
95,004
-0.01(-0.92%)
Aug 07, 2023
1.110
1.150
1.060
1.090
97,958
-0.01(-0.91%)
Aug 04, 2023
1.110
1.140
1.100
1.100
67,544
-0.01(-0.90%)
Aug 03, 2023
1.130
1.140
1.100
1.110
113,243
+0.00(+0.00%)
Aug 02, 2023
1.060
1.115
1.060
1.110
75,743
+0.02(+1.83%)
Aug 01, 2023
1.080
1.110
1.060
1.090
41,623
-0.02(-1.80%)
Jul 31, 2023
1.150
1.170
1.100
1.110
118,027
-0.01(-0.89%)
Jul 28, 2023
1.080
1.130
1.080
1.120
54,178
+0.02(+1.82%)
Jul 27, 2023
1.080
1.150
1.000
1.100
152,402
+0.01(+0.92%)
Jul 26, 2023
1.060
1.100
1.060
1.090
61,681
+0.02(+1.87%)
Jul 25, 2023
1.090
1.100
1.060
1.070
47,321
-0.03(-2.73%)
Jul 24, 2023
1.090
1.100
1.050
1.100
100,608
+0.01(+0.92%)
Jul 21, 2023
1.070
1.110
1.070
1.090
43,255
+0.00(+0.00%)
Jul 20, 2023
1.100
1.119
1.060
1.090
61,553
-0.02(-1.80%)
Jul 19, 2023
1.080
1.120
1.070
1.110
36,778
+0.01(+0.91%)
Jul 18, 2023
1.130
1.140
1.080
1.100
149,607
-0.03(-2.65%)
Jul 17, 2023
1.080
1.140
1.030
1.130
358,337
+0.05(+4.63%)
Jul 14, 2023
1.120
1.120
1.070
1.080
138,096
-0.04(-3.57%)
Jul 13, 2023
1.110
1.120
1.090
1.120
65,627
+0.03(+2.75%)
Jul 12, 2023
1.100
1.100
1.060
1.090
41,345
+0.00(+0.00%)
Jul 11, 2023
1.080
1.100
1.060
1.090
98,325
+0.02(+1.87%)
Jul 10, 2023
1.070
1.080
1.060
1.070
36,121
-0.01(-0.93%)
Jul 07, 2023
1.060
1.080
1.050
1.080
23,734
+0.01(+0.93%)
Jul 06, 2023
1.080
1.080
1.040
1.070
96,674
+0.00(+0.00%)
Jul 05, 2023
1.100
1.100
1.050
1.070
71,623
+0.00(+0.00%)
Jul 03, 2023
1.140
1.140
1.040
1.070
182,324
-0.08(-6.96%)
Jun 30, 2023
1.070
1.180
1.050
1.150
178,020
+0.07(+6.48%)
Jun 29, 2023
1.070
1.080
1.050
1.080
131,062
+0.03(+2.86%)
Jun 28, 2023
1.080
1.100
1.040
1.050
97,327
-0.02(-1.87%)
Jun 27, 2023
1.062
1.080
1.061
1.070
22,658
-0.01(-0.93%)
Jun 26, 2023
1.080
1.100
1.060
1.080
73,338
-0.01(-0.92%)
Jun 23, 2023
1.070
1.100
1.060
1.090
63,027
+0.00(+0.00%)
Jun 22, 2023
1.090
1.110
1.080
1.090
32,750
-0.03(-2.68%)
Jun 21, 2023
1.090
1.160
1.060
1.120
117,365
+0.05(+4.67%)
Jun 20, 2023
1.080
1.090
1.040
1.070
85,720
-0.02(-1.83%)
Jun 16, 2023
1.060
1.140
1.060
1.090
162,403
+0.01(+0.93%)
Jun 15, 2023
1.100
1.100
1.060
1.080
55,540
+0.04(+3.85%)
Jun 14, 2023
1.080
1.100
1.040
1.040
55,712
-0.04(-3.70%)
Jun 13, 2023
1.060
1.090
1.051
1.080
42,338
+0.02(+1.89%)
Jun 12, 2023
1.100
1.100
1.022
1.060
56,435
-0.02(-1.85%)
Jun 09, 2023
1.110
1.120
1.050
1.080
121,355
-0.03(-3.14%)
Jun 08, 2023
1.120
1.130
1.110
1.115
75,358
+0.00(+0.45%)
Jun 07, 2023
1.090
1.120
1.070
1.110
65,967
+0.01(+0.91%)
Jun 06, 2023
1.080
1.150
1.060
1.100
65,968
+0.00(+0.00%)
Jun 05, 2023
1.090
1.188
1.070
1.100
313,005
-0.01(-0.90%)
Jun 02, 2023
0.9700
1.160
0.9320
1.110
435,079
+0.15(+15.89%)
Jun 01, 2023
0.9403
0.9780
0.9320
0.9578
57,377
+0.00(+0.00%)
May 31, 2023
0.9500
1.000
0.9500
0.9578
14,856
+0.01(+0.82%)
May 30, 2023
0.9700
1.020
0.9450
0.9500
104,800
-0.03(-3.06%)
May 26, 2023
1.000
1.000
0.9600
0.9800
70,599
+0.01(+0.82%)
May 25, 2023
1.020
1.050
0.9557
0.9720
179,890
-0.05(-4.71%)
May 24, 2023
1.070
1.090
1.010
1.020
92,592
-0.05(-4.67%)
May 23, 2023
1.040
1.099
1.020
1.070
312,926
-0.02(-1.83%)
May 22, 2023
1.010
1.100
1.010
1.090
113,723
+0.05(+4.81%)
May 19, 2023
1.010
1.050
1.010
1.040
101,434
+0.03(+2.97%)
May 18, 2023
1.010
1.020
0.9740
1.010
32,582
-0.01(-0.98%)
May 17, 2023
1.000
1.020
0.9602
1.020
116,784
+0.00(+0.00%)
May 16, 2023
1.020
1.050
0.9550
1.020
126,328
-0.02(-1.92%)
May 15, 2023
1.040
1.055
1.010
1.040
31,561
-0.01(-0.95%)
May 12, 2023
1.060
1.080
1.000
1.050
138,169
-0.01(-0.94%)
May 11, 2023
1.080
1.100
1.010
1.060
140,959
-0.04(-3.64%)
May 10, 2023
1.070
1.110
1.040
1.100
122,520
+0.03(+2.80%)
May 09, 2023
1.050
1.090
1.020
1.070
97,551
+0.03(+2.88%)
May 08, 2023
1.010
1.080
1.000
1.040
64,246
+0.01(+0.97%)
May 05, 2023
1.000
1.080
0.9730
1.030
250,873
-0.01(-0.96%)
May 04, 2023
1.000
1.050
1.000
1.040
30,987
+0.04(+4.00%)
May 03, 2023
1.000
1.040
1.000
1.000
54,339
-0.03(-2.91%)
May 02, 2023
0.9600
1.040
0.9200
1.030
126,836
+0.00(+0.00%)
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.