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
Contrafect
(NQ:
CFRX
)
0.2318
UNCHANGED
Last Price
Updated: 3:58 PM EST, Nov 8, 2023
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, 2019
400.00
424.32
394.48
409.60
476
+9.60(+2.40%)
Apr 29, 2019
388.00
408.00
380.08
400.00
329
+5.60(+1.42%)
Apr 26, 2019
389.92
396.32
376.00
394.40
265
+10.40(+2.71%)
Apr 25, 2019
400.00
400.00
368.00
384.00
338
+0.00(+0.00%)
Apr 24, 2019
384.16
398.40
384.00
384.00
618
-0.24(-0.06%)
Apr 23, 2019
398.40
399.92
380.48
384.24
1,101
-15.76(-3.94%)
Apr 22, 2019
424.00
424.00
376.00
400.00
1,028
-24.48(-5.77%)
Apr 18, 2019
464.00
464.00
424.00
424.48
930
-47.52(-10.07%)
Apr 17, 2019
416.00
480.00
400.00
472.00
2,265
+24.00(+5.36%)
Apr 16, 2019
544.00
544.00
416.00
448.00
6,271
-64.00(-12.50%)
Apr 15, 2019
480.00
520.00
472.00
512.00
2,526
+41.60(+8.84%)
Apr 12, 2019
475.28
512.00
448.08
470.40
2,279
-1.60(-0.34%)
Apr 11, 2019
544.00
552.00
448.00
472.00
3,690
-48.00(-9.23%)
Apr 10, 2019
448.00
640.00
440.00
520.00
16,415
+88.00(+20.37%)
Apr 09, 2019
376.00
464.00
376.00
432.00
7,168
+56.00(+14.89%)
Apr 08, 2019
400.00
400.00
360.00
376.00
1,168
+0.00(+0.00%)
Apr 05, 2019
393.60
414.32
352.00
376.00
3,338
-8.00(-2.08%)
Apr 04, 2019
328.00
408.00
312.88
384.00
7,829
+72.00(+23.08%)
Apr 03, 2019
326.08
326.08
312.00
312.00
423
-8.00(-2.50%)
Apr 02, 2019
328.00
344.00
304.00
320.00
863
-7.52(-2.30%)
Apr 01, 2019
320.08
336.08
316.00
327.52
403
+9.36(+2.94%)
Mar 29, 2019
320.00
342.00
312.80
318.16
346
-2.64(-0.82%)
Mar 28, 2019
324.00
336.00
312.80
320.80
522
-3.28(-1.01%)
Mar 27, 2019
362.72
374.16
290.64
324.08
1,178
-27.92(-7.93%)
Mar 26, 2019
371.92
372.00
344.24
352.00
744
-12.00(-3.30%)
Mar 25, 2019
348.80
375.92
344.00
364.00
1,241
+8.80(+2.48%)
Mar 22, 2019
371.20
371.20
348.00
355.20
715
-12.80(-3.48%)
Mar 21, 2019
376.00
384.00
352.00
368.00
1,435
+0.00(+0.00%)
Mar 20, 2019
296.00
376.00
290.00
368.00
4,179
+80.00(+27.78%)
Mar 19, 2019
302.08
302.08
288.00
288.00
889
-16.00(-5.26%)
Mar 18, 2019
320.00
328.00
296.00
304.00
493
+8.00(+2.70%)
Mar 15, 2019
327.44
327.44
296.00
296.00
780
-23.92(-7.48%)
Mar 14, 2019
336.00
344.00
319.52
319.92
918
-4.08(-1.26%)
Mar 13, 2019
330.00
331.76
320.00
324.00
818
-3.92(-1.20%)
Mar 12, 2019
332.00
343.84
322.64
327.92
204
-4.08(-1.23%)
Mar 11, 2019
328.00
336.00
328.00
332.00
226
+11.12(+3.47%)
Mar 08, 2019
326.00
335.84
320.00
320.88
172
+0.88(+0.27%)
Mar 07, 2019
336.00
344.00
320.00
320.00
393
-16.00(-4.76%)
Mar 06, 2019
344.00
360.00
320.00
336.00
455
-2.32(-0.69%)
Mar 05, 2019
360.00
372.00
328.00
338.32
848
-29.28(-7.97%)
Mar 04, 2019
400.00
400.00
360.00
367.60
561
-0.40(-0.11%)
Mar 01, 2019
376.00
392.00
360.00
368.00
360
-8.88(-2.36%)
Feb 28, 2019
400.00
416.00
376.08
376.88
686
-3.12(-0.82%)
Feb 27, 2019
399.92
399.92
376.08
380.00
514
-4.00(-1.04%)
Feb 26, 2019
368.00
408.00
368.00
384.00
1,227
+16.00(+4.35%)
Feb 25, 2019
383.68
384.08
360.88
368.00
487
+0.00(+0.00%)
Feb 22, 2019
368.00
384.00
328.00
368.00
716
+14.32(+4.05%)
Feb 21, 2019
370.56
384.00
337.84
353.68
399
-16.88(-4.56%)
Feb 20, 2019
392.00
392.00
368.08
370.56
480
-10.72(-2.81%)
Feb 19, 2019
368.00
384.00
352.00
381.28
800
+29.28(+8.32%)
Feb 15, 2019
352.00
360.00
336.00
352.00
884
+8.00(+2.33%)
Feb 14, 2019
360.00
360.00
320.00
344.00
932
+16.00(+4.88%)
Feb 13, 2019
344.00
344.00
320.00
328.00
280
-1.60(-0.49%)
Feb 12, 2019
336.00
344.00
327.92
329.60
765
-2.40(-0.72%)
Feb 11, 2019
313.60
340.00
312.00
332.00
786
+20.00(+6.41%)
Feb 08, 2019
300.00
341.60
296.00
312.00
1,275
+8.00(+2.63%)
Feb 07, 2019
360.00
360.00
280.00
304.00
3,365
-55.92(-15.54%)
Feb 06, 2019
386.40
386.40
352.32
359.92
897
-0.16(-0.04%)
Feb 05, 2019
424.00
424.00
352.08
360.08
569
-34.96(-8.85%)
Feb 04, 2019
384.00
408.00
384.00
395.04
340
+3.04(+0.78%)
Feb 01, 2019
424.00
424.00
392.00
392.00
465
-7.04(-1.76%)
Jan 31, 2019
400.00
414.00
392.00
399.04
322
-2.56(-0.64%)
Jan 30, 2019
408.00
416.00
385.68
401.60
442
-6.40(-1.57%)
Jan 29, 2019
412.48
414.48
384.00
408.00
639
-4.40(-1.07%)
Jan 28, 2019
416.00
422.16
368.00
412.40
731
-3.60(-0.87%)
Jan 25, 2019
400.00
424.00
400.00
416.00
710
+0.00(+0.00%)
Jan 24, 2019
400.00
424.00
400.00
416.00
731
+0.00(+0.00%)
Jan 23, 2019
432.00
440.00
408.00
416.00
667
-24.00(-5.45%)
Jan 22, 2019
400.00
448.00
392.00
440.00
1,367
+0.00(+0.00%)
Jan 18, 2019
464.00
464.00
424.00
440.00
1,047
+0.00(+0.00%)
Jan 17, 2019
504.00
512.00
336.00
440.00
2,475
-27.20(-5.82%)
Jan 16, 2019
431.92
474.40
410.00
467.20
2,042
+42.80(+10.08%)
Jan 15, 2019
488.48
489.44
408.00
424.40
2,186
-55.60(-11.58%)
Jan 14, 2019
504.00
528.00
472.00
480.00
5,463
-8.00(-1.64%)
Jan 11, 2019
468.00
509.60
456.00
488.00
7,124
+37.44(+8.31%)
Jan 10, 2019
492.00
494.96
438.48
450.56
2,457
-53.44(-10.60%)
Jan 09, 2019
568.00
568.00
472.00
504.00
2,526
-42.40(-7.76%)
Jan 08, 2019
752.00
752.00
464.40
546.40
4,941
-149.60(-21.49%)
Jan 07, 2019
1536
1536
664.00
696.00
4,884
-856.00(-55.15%)
Jan 04, 2019
1432
1584
1376
1552
272
+136.00(+9.60%)
Jan 03, 2019
1432
1496
1312
1416
232
-8.00(-0.56%)
Jan 02, 2019
1216
1432
1152
1424
231
+200.00(+16.34%)
Dec 31, 2018
1152
1296
1152
1224
151
+72.00(+6.25%)
Dec 28, 2018
1096
1208
1096
1152
66
+64.00(+5.88%)
Dec 27, 2018
1112
1132
1056
1088
201
-40.00(-3.55%)
Dec 26, 2018
1144
1144
1096
1128
209
-24.00(-2.08%)
Dec 24, 2018
1176
1232
1128
1152
60
-64.00(-5.26%)
Dec 21, 2018
1184
1256
1080
1216
441
+16.00(+1.33%)
Dec 20, 2018
1216
1224
1120
1200
315
-8.00(-0.66%)
Dec 19, 2018
1280
1384
1200
1208
247
-40.00(-3.21%)
Dec 18, 2018
1600
1648
1043
1248
1,350
-336.00(-21.21%)
Dec 17, 2018
1640
1744
1576
1584
232
-80.00(-4.81%)
Dec 14, 2018
1648
1712
1640
1664
368
+24.00(+1.46%)
Dec 13, 2018
1664
1736
1618
1640
146
-8.00(-0.49%)
Dec 12, 2018
1640
1704
1592
1648
277
+32.00(+1.98%)
Dec 11, 2018
1696
1720
1576
1616
253
-32.00(-1.94%)
Dec 10, 2018
1712
1760
1616
1648
363
-72.00(-4.19%)
Dec 07, 2018
1664
1832
1640
1720
487
+56.00(+3.37%)
Dec 06, 2018
1896
1954
1664
1664
1,254
-312.00(-15.79%)
Dec 04, 2018
1824
2072
1760
1976
2,214
+160.00(+8.81%)
Dec 03, 2018
1880
1992
1804
1816
1,119
-64.00(-3.40%)
Nov 30, 2018
1904
2104
1848
1880
523
-16.00(-0.84%)
Nov 29, 2018
1760
1952
1688
1896
649
+192.00(+11.27%)
Nov 28, 2018
1648
1776
1617
1704
229
+64.00(+3.90%)
Nov 27, 2018
1672
1736
1640
1640
116
-40.00(-2.38%)
Nov 26, 2018
1664
1739
1651
1680
104
+16.00(+0.96%)
Nov 23, 2018
1656
1696
1632
1664
16
+40.00(+2.46%)
Nov 21, 2018
1624
1624
1624
0
+8.00(+0.50%)
Nov 20, 2018
1616
1640
1568
1616
123
+0.00(+0.00%)
Nov 19, 2018
1704
1704
1584
1616
120
-56.00(-3.35%)
Nov 16, 2018
1696
1888
1664
1672
441
-16.00(-0.95%)
Nov 15, 2018
1600
1712
1600
1688
59
+56.00(+3.43%)
Nov 14, 2018
1672
1672
1608
1632
135
-40.00(-2.39%)
Nov 13, 2018
1704
1792
1635
1672
204
-16.00(-0.95%)
Nov 12, 2018
1800
1800
1648
1688
114
-64.00(-3.65%)
Nov 09, 2018
1848
1888
1720
1752
191
-152.00(-7.98%)
Nov 08, 2018
1936
1936
1672
1904
245
+136.00(+7.69%)
Nov 07, 2018
1936
1952
1736
1768
188
-144.00(-7.53%)
Nov 06, 2018
1712
1912
1712
1912
230
+184.00(+10.65%)
Nov 05, 2018
1696
1823
1616
1728
962
+48.00(+2.86%)
Nov 02, 2018
1608
1784
1608
1680
289
+16.00(+0.96%)
Nov 01, 2018
1672
1696
1600
1664
114
+16.00(+0.97%)
Oct 31, 2018
1704
1704
1552
1648
86
-48.00(-2.83%)
Oct 30, 2018
1600
1800
1552
1696
501
+136.00(+8.72%)
Oct 29, 2018
1504
1616
1479
1560
167
+56.00(+3.72%)
Oct 26, 2018
1488
1576
1336
1504
277
+8.00(+0.53%)
Oct 25, 2018
1528
1624
1496
1496
154
-16.00(-1.06%)
Oct 24, 2018
1576
1608
1480
1512
94
-48.00(-3.08%)
Oct 23, 2018
1472
1600
1472
1560
109
+64.00(+4.28%)
Oct 22, 2018
1544
1544
1456
1496
101
-32.00(-2.09%)
Oct 19, 2018
1568
1592
1488
1528
132
-32.00(-2.05%)
Oct 18, 2018
1608
1664
1520
1560
140
-104.00(-6.25%)
Oct 17, 2018
1656
1680
1584
1664
160
+16.00(+0.97%)
Oct 16, 2018
1624
1664
1592
1648
33
+24.00(+1.48%)
Oct 15, 2018
1664
1664
1592
1624
146
-24.00(-1.46%)
Oct 12, 2018
1600
1680
1536
1648
118
+56.00(+3.52%)
Oct 11, 2018
1416
1832
1328
1592
295
+160.00(+11.17%)
Oct 10, 2018
1520
1544
1424
1432
93
-72.00(-4.79%)
Oct 09, 2018
1496
1544
1416
1504
289
+8.00(+0.53%)
Oct 08, 2018
1600
1616
1480
1496
173
-80.00(-5.08%)
Oct 05, 2018
1600
1672
1536
1576
352
-16.00(-1.01%)
Oct 04, 2018
1640
1672
1584
1592
100
-56.00(-3.40%)
Oct 03, 2018
1648
1704
1600
1648
99
+0.00(+0.00%)
Oct 02, 2018
1688
1720
1632
1648
265
+0.00(+0.00%)
Oct 01, 2018
1656
1760
1616
1648
490
-8.00(-0.48%)
Sep 28, 2018
1640
1760
1632
1656
326
+24.00(+1.47%)
Sep 27, 2018
1648
1688
1608
1632
229
-24.00(-1.45%)
Sep 26, 2018
1552
1720
1520
1656
481
+128.00(+8.38%)
Sep 25, 2018
1440
1552
1337
1528
491
+80.00(+5.52%)
Sep 24, 2018
1304
1456
1272
1448
203
+152.00(+11.73%)
Sep 21, 2018
1312
1344
1208
1296
448
-8.00(-0.61%)
Sep 20, 2018
1320
1320
1240
1304
251
-8.00(-0.61%)
Sep 19, 2018
1336
1360
1312
1312
82
-32.00(-2.38%)
Sep 18, 2018
1336
1344
1296
1344
224
+16.00(+1.20%)
Sep 17, 2018
1240
1336
1208
1328
232
+56.00(+4.40%)
Sep 14, 2018
1352
1360
1208
1272
258
-80.00(-5.92%)
Sep 13, 2018
1440
1440
1336
1352
284
-80.00(-5.59%)
Sep 12, 2018
1456
1520
1432
1432
74
-24.00(-1.65%)
Sep 11, 2018
1496
1520
1432
1456
151
-24.00(-1.62%)
Sep 10, 2018
1584
1584
1440
1480
265
-96.00(-6.09%)
Sep 07, 2018
1632
1696
1560
1576
223
-72.00(-4.37%)
Sep 06, 2018
1696
1703
1576
1648
88
-32.00(-1.90%)
Sep 05, 2018
1744
1756
1608
1680
158
-64.00(-3.67%)
Sep 04, 2018
1800
1876
1696
1744
123
-16.00(-0.91%)
Aug 31, 2018
1760
1760
1760
0
+64.00(+3.77%)
Aug 30, 2018
1640
1704
1619
1696
159
+80.00(+4.95%)
Aug 29, 2018
1600
1664
1584
1616
172
+24.00(+1.51%)
Aug 28, 2018
1560
1616
1552
1592
118
+64.00(+4.19%)
Aug 27, 2018
1520
1591
1481
1528
135
+48.00(+3.24%)
Aug 24, 2018
1520
1552
1456
1480
106
-40.00(-2.63%)
Aug 23, 2018
1480
1592
1480
1520
110
+40.00(+2.70%)
Aug 22, 2018
1536
1576
1424
1480
160
-32.00(-2.12%)
Aug 21, 2018
1504
1560
1504
1512
98
+16.00(+1.07%)
Aug 20, 2018
1576
1576
1488
1496
144
-56.00(-3.61%)
Aug 17, 2018
1600
1600
1520
1552
101
-40.00(-2.51%)
Aug 16, 2018
1608
1669
1576
1592
237
+8.00(+0.51%)
Aug 15, 2018
1608
1608
1528
1584
139
-24.00(-1.49%)
Aug 14, 2018
1616
1616
1528
1608
108
+24.00(+1.52%)
Aug 13, 2018
1624
1624
1560
1584
72
-40.00(-2.46%)
Aug 10, 2018
1512
1664
1480
1624
157
+88.00(+5.73%)
Aug 09, 2018
1528
1592
1504
1536
146
-16.00(-1.03%)
Aug 08, 2018
1568
1600
1528
1552
84
-16.00(-1.02%)
Aug 07, 2018
1560
1594
1520
1568
58
+32.00(+2.08%)
Aug 06, 2018
1528
1664
1528
1536
86
+8.00(+0.52%)
Aug 03, 2018
1608
1672
1480
1528
331
-72.00(-4.50%)
Aug 02, 2018
1600
1672
1558
1600
98
-8.00(-0.50%)
Aug 01, 2018
1600
1680
1568
1608
212
+16.00(+1.01%)
Jul 31, 2018
1600
1720
1585
1592
355
+32.00(+2.05%)
Jul 30, 2018
1560
1604
1544
1560
434
+8.00(+0.52%)
Jul 27, 2018
1616
1640
1520
1552
1,833
-200.00(-11.42%)
Jul 26, 2018
1800
1876
1744
1752
83
-24.00(-1.35%)
Jul 25, 2018
1808
1896
1736
1776
176
-24.00(-1.33%)
Jul 24, 2018
1776
1864
1696
1800
624
+24.00(+1.35%)
Jul 23, 2018
1960
1960
1776
1776
256
-152.00(-7.88%)
Jul 20, 2018
1976
1976
1896
1928
91
-24.00(-1.23%)
Jul 19, 2018
1992
2064
1952
1952
122
-32.00(-1.61%)
Jul 18, 2018
2056
2075
1904
1984
174
-80.00(-3.88%)
Jul 17, 2018
2072
2176
2032
2064
99
-8.00(-0.39%)
Jul 16, 2018
2120
2184
2040
2072
196
-48.00(-2.26%)
Jul 13, 2018
2248
2340
2078
2120
376
-136.00(-6.03%)
Jul 12, 2018
2264
2341
2192
2256
217
+24.00(+1.08%)
Jul 11, 2018
2176
2280
2088
2232
269
+56.00(+2.57%)
Jul 10, 2018
2120
2200
2024
2176
280
+104.00(+5.02%)
Jul 09, 2018
1952
2112
1944
2072
246
+120.00(+6.15%)
Jul 06, 2018
1863
1996
1848
1952
142
+136.00(+7.49%)
Jul 05, 2018
1856
1856
1768
1816
80
+48.00(+2.71%)
Jul 03, 2018
1768
1768
1768
0
+8.00(+0.45%)
Jul 02, 2018
1784
1880
1680
1760
359
-8.00(-0.45%)
Jun 29, 2018
1832
1888
1760
1768
101
-24.00(-1.34%)
Jun 28, 2018
1896
2104
1776
1792
248
-48.00(-2.61%)
Jun 27, 2018
1864
1952
1760
1840
123
+8.00(+0.44%)
Jun 26, 2018
1760
2280
1677
1832
237
+64.00(+3.62%)
Jun 25, 2018
2072
2072
1664
1768
357
-296.00(-14.34%)
Jun 22, 2018
2000
2080
1944
2064
162
+80.00(+4.03%)
Jun 21, 2018
2120
2152
1888
1984
169
-128.00(-6.06%)
Jun 20, 2018
2040
2200
2000
2112
310
+72.00(+3.53%)
Jun 19, 2018
2080
2199
1960
2040
371
+0.00(+0.00%)
Jun 18, 2018
1920
2200
1840
2040
874
+168.00(+8.97%)
Jun 15, 2018
1904
1600
1872
910
+272.00(+17.00%)
Jun 14, 2018
1544
1663
1452
1600
300
+104.00(+6.95%)
Jun 13, 2018
1512
1552
1480
1496
62
-8.00(-0.53%)
Jun 12, 2018
1516
1528
1450
1504
113
+24.00(+1.62%)
Jun 11, 2018
1488
1520
1440
1480
76
-24.00(-1.60%)
Jun 08, 2018
1528
1528
1464
1504
136
-24.00(-1.57%)
Jun 07, 2018
1544
1544
1488
1528
39
-16.00(-1.04%)
Jun 06, 2018
1520
1568
1520
1544
74
+24.00(+1.58%)
Jun 05, 2018
1545
1576
1504
1520
43
-32.00(-2.06%)
Jun 04, 2018
1560
1576
1520
1552
17
-16.00(-1.02%)
Jun 01, 2018
1560
1600
1544
1568
234
+16.00(+1.03%)
May 31, 2018
1560
1584
1520
1552
86
+0.00(+0.00%)
May 30, 2018
1536
1600
1520
1552
120
+48.00(+3.19%)
May 29, 2018
1552
1552
1432
1504
85
-32.00(-2.08%)
May 25, 2018
1536
1536
1536
0
+40.00(+2.67%)
May 24, 2018
1504
1512
1472
1496
30
+15.68(+1.06%)
May 23, 2018
1432
1511
1432
1480
95
+39.60(+2.75%)
May 22, 2018
1480
1496
1441
1441
38
-39.28(-2.65%)
May 21, 2018
1456
1480
1441
1480
67
+32.00(+2.21%)
May 18, 2018
1488
1488
1400
1448
93
-40.00(-2.69%)
May 17, 2018
1544
1544
1464
1488
255
-56.00(-3.63%)
May 16, 2018
1464
1592
1434
1544
136
+72.00(+4.89%)
May 15, 2018
1456
1488
1392
1472
185
+32.00(+2.22%)
May 14, 2018
1392
1472
1392
1440
139
+48.00(+3.45%)
May 11, 2018
1328
1400
1320
1392
46
+8.00(+0.58%)
May 10, 2018
1328
1384
1287
1384
52
+24.00(+1.76%)
May 09, 2018
1320
1384
1280
1360
54
+56.00(+4.29%)
May 08, 2018
1280
1322
1276
1304
58
+0.00(+0.00%)
May 07, 2018
1240
1312
1240
1304
79
+48.00(+3.82%)
May 04, 2018
1200
1256
1200
1256
70
+56.00(+4.67%)
May 03, 2018
1248
1256
1192
1200
36
-56.00(-4.46%)
May 02, 2018
1188
1264
1188
1256
82
+56.00(+4.67%)
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.