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
Genocea Biosciences
(NQ:
GNCA
)
0.0510
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 2, 2022
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
0.7500
0.7589
0.6600
0.7000
703,240
-0.06(-7.89%)
Apr 29, 2019
0.6900
0.7600
0.6800
0.7600
527,209
+0.07(+9.83%)
Apr 26, 2019
0.6950
0.7000
0.6707
0.6920
260,000
-0.00(-0.37%)
Apr 25, 2019
0.6900
0.7090
0.6800
0.6946
180,906
+0.01(+2.15%)
Apr 24, 2019
0.6700
0.7100
0.6600
0.6800
170,210
-0.01(-1.43%)
Apr 23, 2019
0.7000
0.7000
0.6700
0.6899
297,147
+0.01(+1.23%)
Apr 22, 2019
0.6882
0.7000
0.6700
0.6815
179,676
-0.02(-2.20%)
Apr 18, 2019
0.7022
0.7100
0.6625
0.6968
175,200
+0.01(+1.13%)
Apr 17, 2019
0.6710
0.7000
0.6683
0.6890
255,595
-0.00(-0.01%)
Apr 16, 2019
0.7155
0.7300
0.6670
0.6891
225,473
-0.02(-2.39%)
Apr 15, 2019
0.6999
0.7200
0.6801
0.7060
155,874
+0.01(+0.86%)
Apr 12, 2019
0.7000
0.7298
0.6803
0.7000
211,000
-0.00(-0.20%)
Apr 11, 2019
0.7200
0.7380
0.6868
0.7014
199,893
-0.02(-2.58%)
Apr 10, 2019
0.7520
0.7700
0.6899
0.7200
585,033
-0.03(-4.26%)
Apr 09, 2019
0.7200
0.7700
0.7010
0.7520
678,808
+0.03(+4.30%)
Apr 08, 2019
0.6800
0.7500
0.6778
0.7210
1,440,437
+0.05(+8.16%)
Apr 05, 2019
0.6500
0.6800
0.6383
0.6666
745,300
+0.04(+5.81%)
Apr 04, 2019
0.6400
0.6600
0.6200
0.6300
407,529
+0.00(+0.00%)
Apr 03, 2019
0.6200
0.6600
0.5900
0.6300
846,318
+0.06(+10.53%)
Apr 02, 2019
0.5700
0.6100
0.5700
0.5700
1,019,640
+0.00(+0.19%)
Apr 01, 2019
0.6000
0.6250
0.5613
0.5689
662,982
-0.02(-3.58%)
Mar 29, 2019
0.6000
0.6210
0.5821
0.5900
291,400
-0.02(-2.48%)
Mar 28, 2019
0.5810
0.6381
0.5810
0.6050
122,987
+0.02(+2.54%)
Mar 27, 2019
0.6100
0.6500
0.5900
0.5900
212,522
-0.03(-4.88%)
Mar 26, 2019
0.6195
0.6500
0.6100
0.6203
138,249
+0.01(+1.67%)
Mar 25, 2019
0.6734
0.6734
0.5723
0.6101
468,808
-0.06(-8.65%)
Mar 22, 2019
0.7200
0.7200
0.6500
0.6679
424,400
-0.05(-7.11%)
Mar 21, 2019
0.7300
0.7400
0.6900
0.7190
177,745
-0.00(-0.14%)
Mar 20, 2019
0.7100
0.7400
0.7000
0.7200
135,467
+0.00(+0.38%)
Mar 19, 2019
0.7400
0.7498
0.7000
0.7173
203,233
-0.02(-3.07%)
Mar 18, 2019
0.7500
0.7600
0.7100
0.7400
233,735
+0.00(+0.00%)
Mar 15, 2019
0.7300
0.7600
0.7100
0.7400
272,400
+0.00(+0.00%)
Mar 14, 2019
0.7743
0.7743
0.7100
0.7400
297,539
-0.02(-2.63%)
Mar 13, 2019
0.7700
0.7700
0.7500
0.7600
240,260
-0.01(-0.65%)
Mar 12, 2019
0.7590
0.7760
0.7351
0.7650
203,987
+0.02(+2.00%)
Mar 11, 2019
0.7800
0.8000
0.7300
0.7500
304,890
-0.03(-3.23%)
Mar 08, 2019
0.8119
0.8200
0.7300
0.7750
345,700
-0.02(-3.00%)
Mar 07, 2019
0.7891
0.8199
0.7703
0.7990
286,303
+0.02(+2.44%)
Mar 06, 2019
0.8469
0.8469
0.7699
0.7800
173,260
-0.05(-5.71%)
Mar 05, 2019
0.7900
0.8300
0.7502
0.8272
453,883
+0.03(+4.05%)
Mar 04, 2019
0.7899
0.8199
0.7500
0.7950
461,349
+0.04(+4.61%)
Mar 01, 2019
0.7300
0.7800
0.7000
0.7600
669,700
+0.03(+4.11%)
Feb 28, 2019
0.7800
0.8000
0.6635
0.7300
1,684,423
-0.17(-18.89%)
Feb 27, 2019
0.9100
0.9300
0.7500
0.9000
1,250,452
+0.02(+2.27%)
Feb 26, 2019
0.7150
0.9450
0.7150
0.8800
3,881,795
+0.21(+31.34%)
Feb 25, 2019
0.5900
0.7200
0.5700
0.6700
2,090,692
+0.12(+22.49%)
Feb 22, 2019
0.5450
0.5490
0.5200
0.5470
265,100
+0.01(+2.40%)
Feb 21, 2019
0.5100
0.5400
0.5100
0.5342
380,454
+0.03(+6.84%)
Feb 20, 2019
0.5300
0.5497
0.5000
0.5000
546,377
-0.02(-3.85%)
Feb 19, 2019
0.4900
0.5200
0.4900
0.5200
358,495
+0.03(+5.05%)
Feb 15, 2019
0.5070
0.5300
0.4950
0.4950
175,400
-0.01(-1.00%)
Feb 14, 2019
0.5495
0.5555
0.5000
0.5000
646,313
-0.05(-9.09%)
Feb 13, 2019
0.5167
0.5555
0.5167
0.5500
202,325
+0.04(+7.84%)
Feb 12, 2019
0.4948
0.5300
0.4948
0.5100
329,930
+0.04(+8.21%)
Feb 11, 2019
0.5000
0.5310
0.4610
0.4713
109,501
-0.03(-6.67%)
Feb 08, 2019
0.5450
0.5500
0.4900
0.5050
267,900
-0.04(-6.48%)
Feb 07, 2019
0.5800
0.5868
0.5320
0.5400
130,176
-0.04(-6.90%)
Feb 06, 2019
0.5600
0.5800
0.5500
0.5800
73,939
+0.03(+4.90%)
Feb 05, 2019
0.5800
0.5800
0.5500
0.5529
90,528
-0.02(-3.00%)
Feb 04, 2019
0.5637
0.5800
0.5605
0.5700
61,741
+0.00(+0.00%)
Feb 01, 2019
0.5650
0.5800
0.5500
0.5700
48,400
-0.01(-1.72%)
Jan 31, 2019
0.5400
0.5800
0.5001
0.5800
62,764
+0.04(+7.41%)
Jan 30, 2019
0.4800
0.5400
0.4800
0.5400
53,367
+0.06(+12.50%)
Jan 29, 2019
0.5000
0.5000
0.4800
0.4800
75,453
-0.03(-5.99%)
Jan 28, 2019
0.5600
0.5699
0.4800
0.5106
320,598
-0.05(-8.82%)
Jan 25, 2019
0.5700
0.5800
0.5600
0.5600
65,300
-0.01(-2.44%)
Jan 24, 2019
0.5800
0.5800
0.5602
0.5740
56,688
-0.01(-1.02%)
Jan 23, 2019
0.5600
0.5799
0.5500
0.5799
74,050
+0.02(+2.75%)
Jan 22, 2019
0.5800
0.5900
0.5600
0.5644
104,422
-0.03(-4.34%)
Jan 18, 2019
0.5900
0.6100
0.5900
0.5900
43,100
+0.01(+0.85%)
Jan 17, 2019
0.5920
0.6196
0.5802
0.5850
71,681
-0.02(-3.62%)
Jan 16, 2019
0.6300
0.6400
0.5801
0.6070
141,347
-0.02(-3.50%)
Jan 15, 2019
0.6129
0.6449
0.5823
0.6290
159,117
+0.02(+3.97%)
Jan 14, 2019
0.5534
0.6596
0.5534
0.6050
689,631
+0.05(+8.42%)
Jan 11, 2019
0.5750
0.5800
0.5580
0.5580
184,900
-0.01(-2.04%)
Jan 10, 2019
0.5750
0.5750
0.5500
0.5696
44,773
-0.01(-0.94%)
Jan 09, 2019
0.5800
0.5800
0.5203
0.5750
304,647
-0.00(-0.26%)
Jan 08, 2019
0.5390
0.5990
0.5341
0.5765
352,667
+0.04(+6.76%)
Jan 07, 2019
0.4800
0.5700
0.4600
0.5400
525,426
+0.07(+14.89%)
Jan 04, 2019
0.4100
0.4900
0.3800
0.4700
361,200
+0.06(+14.63%)
Jan 03, 2019
0.4500
0.4500
0.3900
0.4100
183,869
-0.01(-2.38%)
Jan 02, 2019
0.3700
0.4250
0.3125
0.4200
1,601,717
+0.13(+46.34%)
Dec 31, 2018
0.3050
0.3240
0.2800
0.2870
791,700
-0.02(-7.42%)
Dec 28, 2018
0.2900
0.3300
0.2900
0.3100
747,200
+0.02(+5.48%)
Dec 27, 2018
0.3500
0.3500
0.2800
0.2939
882,701
-0.06(-16.03%)
Dec 26, 2018
0.3500
0.4100
0.3500
0.3500
388,161
-0.01(-2.78%)
Dec 24, 2018
0.3800
0.4100
0.3600
0.3600
315,800
-0.02(-5.26%)
Dec 21, 2018
0.3700
0.4500
0.3700
0.3800
320,500
+0.00(+1.28%)
Dec 20, 2018
0.4000
0.4100
0.3700
0.3752
442,999
-0.03(-7.86%)
Dec 19, 2018
0.4643
0.4977
0.4030
0.4072
286,139
-0.04(-9.85%)
Dec 18, 2018
0.5000
0.5000
0.4420
0.4517
388,142
-0.04(-7.84%)
Dec 17, 2018
0.5500
0.5602
0.4900
0.4901
636,197
-0.06(-10.89%)
Dec 14, 2018
0.5700
0.6000
0.5500
0.5500
159,700
-0.01(-2.65%)
Dec 13, 2018
0.5907
0.5941
0.5600
0.5650
256,651
-0.02(-3.09%)
Dec 12, 2018
0.5800
0.6390
0.5722
0.5830
204,357
+0.00(+0.52%)
Dec 11, 2018
0.5711
0.6153
0.5700
0.5800
157,834
+0.02(+3.53%)
Dec 10, 2018
0.5800
0.6347
0.5600
0.5602
238,968
-0.02(-3.41%)
Dec 07, 2018
0.6000
0.6200
0.5800
0.5800
43,000
-0.01(-2.13%)
Dec 06, 2018
0.6114
0.6194
0.5746
0.5926
143,821
-0.03(-4.88%)
Dec 04, 2018
0.6350
0.6400
0.6070
0.6230
27,900
-0.02(-3.13%)
Dec 03, 2018
0.6412
0.6650
0.6011
0.6431
183,053
+0.01(+2.08%)
Nov 30, 2018
0.6500
0.6650
0.6030
0.6300
85,300
-0.01(-1.58%)
Nov 29, 2018
0.6307
0.6680
0.6162
0.6401
129,757
+0.01(+1.28%)
Nov 28, 2018
0.5810
0.6686
0.5586
0.6320
221,528
+0.01(+1.97%)
Nov 27, 2018
0.6000
0.6500
0.5855
0.6198
120,711
-0.00(-0.03%)
Nov 26, 2018
0.6800
0.6800
0.6100
0.6200
216,017
-0.04(-6.06%)
Nov 23, 2018
0.5700
0.6800
0.5600
0.6600
256,200
+0.09(+15.79%)
Nov 21, 2018
0.5700
0.5700
0.5700
0
-0.01(-1.23%)
Nov 20, 2018
0.5900
0.6000
0.5600
0.5771
113,193
-0.00(-0.33%)
Nov 19, 2018
0.5607
0.5960
0.5607
0.5790
129,153
-0.00(-0.17%)
Nov 16, 2018
0.5800
0.6100
0.5800
0.5800
90,500
-0.00(-0.09%)
Nov 15, 2018
0.5899
0.5970
0.5703
0.5805
158,516
+0.00(+0.09%)
Nov 14, 2018
0.6000
0.6231
0.5700
0.5800
390,290
-0.04(-5.69%)
Nov 13, 2018
0.6800
0.6825
0.6000
0.6150
478,558
-0.07(-9.85%)
Nov 12, 2018
0.6876
0.7300
0.6647
0.6822
76,909
+0.00(+0.32%)
Nov 09, 2018
0.7300
0.7600
0.6700
0.6800
80,200
-0.05(-6.85%)
Nov 08, 2018
0.7400
0.7649
0.7000
0.7300
278,984
+0.01(+1.37%)
Nov 07, 2018
0.7300
0.7700
0.6902
0.7201
199,090
-0.01(-1.56%)
Nov 06, 2018
0.7280
0.7360
0.7000
0.7315
213,846
+0.03(+3.64%)
Nov 05, 2018
0.6595
0.7280
0.6436
0.7058
306,271
+0.06(+8.58%)
Nov 02, 2018
0.6700
0.6700
0.6400
0.6500
199,600
-0.01(-2.17%)
Nov 01, 2018
0.6570
0.6727
0.6425
0.6644
734,357
+0.03(+4.22%)
Oct 31, 2018
0.6213
0.6498
0.6213
0.6375
83,084
+0.01(+1.19%)
Oct 30, 2018
0.6200
0.6684
0.6200
0.6300
215,665
-0.02(-2.97%)
Oct 29, 2018
0.6629
0.6869
0.6315
0.6493
62,251
-0.00(-0.26%)
Oct 26, 2018
0.6650
0.6710
0.6410
0.6510
76,500
-0.01(-2.12%)
Oct 25, 2018
0.6429
0.6966
0.6400
0.6651
72,230
+0.03(+3.92%)
Oct 24, 2018
0.6386
0.7300
0.6386
0.6400
313,406
+0.01(+1.27%)
Oct 23, 2018
0.6301
0.6500
0.6301
0.6320
136,265
+0.00(+0.30%)
Oct 22, 2018
0.7114
0.7119
0.6200
0.6301
547,090
-0.09(-12.49%)
Oct 19, 2018
0.7400
0.7500
0.7000
0.7200
268,200
-0.02(-2.73%)
Oct 18, 2018
0.7677
0.7875
0.7201
0.7402
229,997
-0.02(-2.75%)
Oct 17, 2018
0.7500
0.7899
0.7449
0.7611
119,330
+0.00(+0.14%)
Oct 16, 2018
0.7500
0.7800
0.7400
0.7600
135,847
+0.01(+1.95%)
Oct 15, 2018
0.7788
0.7788
0.7400
0.7455
157,557
-0.02(-3.18%)
Oct 12, 2018
0.7700
0.8300
0.7500
0.7700
160,700
+0.01(+0.89%)
Oct 11, 2018
0.7500
0.7938
0.7500
0.7632
171,894
+0.00(+0.41%)
Oct 10, 2018
0.7800
0.7997
0.7500
0.7601
286,628
-0.02(-2.55%)
Oct 09, 2018
0.7986
0.8265
0.7700
0.7800
156,772
-0.02(-2.50%)
Oct 08, 2018
0.8300
0.8400
0.7700
0.8000
311,647
-0.03(-3.61%)
Oct 05, 2018
0.8400
0.8800
0.8200
0.8300
415,200
-0.01(-1.30%)
Oct 04, 2018
0.8190
0.8499
0.8001
0.8409
476,552
+0.04(+5.11%)
Oct 03, 2018
0.7800
0.8200
0.7500
0.8000
478,511
+0.04(+5.33%)
Oct 02, 2018
0.8000
0.8200
0.7302
0.7595
545,835
-0.03(-3.25%)
Oct 01, 2018
0.8450
0.8500
0.7800
0.7850
705,068
+0.01(+0.64%)
Sep 28, 2018
0.8100
0.8300
0.7200
0.7800
483,900
-0.02(-2.50%)
Sep 27, 2018
0.8200
0.8300
0.7600
0.8000
872,226
-0.02(-2.44%)
Sep 26, 2018
0.7200
0.8600
0.6800
0.8200
2,140,783
+0.10(+14.33%)
Sep 25, 2018
0.6800
0.7511
0.6600
0.7172
1,574,129
+0.11(+17.57%)
Sep 24, 2018
0.5500
0.6699
0.5200
0.6100
1,155,043
+0.06(+10.91%)
Sep 21, 2018
0.5200
0.5500
0.5050
0.5500
281,400
+0.04(+7.76%)
Sep 20, 2018
0.5216
0.5216
0.5051
0.5104
262,361
-0.00(-0.12%)
Sep 19, 2018
0.4970
0.5300
0.4951
0.5110
318,580
+0.01(+2.10%)
Sep 18, 2018
0.5100
0.5100
0.4900
0.5005
388,306
-0.01(-1.15%)
Sep 17, 2018
0.5599
0.5599
0.5005
0.5063
305,883
-0.01(-2.63%)
Sep 14, 2018
0.5600
0.5600
0.5200
0.5200
201,000
-0.01(-2.59%)
Sep 13, 2018
0.5466
0.5564
0.5240
0.5338
405,728
-0.01(-1.15%)
Sep 12, 2018
0.5500
0.5500
0.5300
0.5400
232,285
-0.01(-1.94%)
Sep 11, 2018
0.5670
0.5800
0.5500
0.5507
392,106
-0.01(-1.70%)
Sep 10, 2018
0.5925
0.5970
0.5601
0.5602
522,939
-0.04(-6.32%)
Sep 07, 2018
0.6150
0.6230
0.5900
0.5980
216,600
-0.00(-0.33%)
Sep 06, 2018
0.6100
0.6200
0.5900
0.6000
159,015
-0.00(-0.03%)
Sep 05, 2018
0.6200
0.6487
0.6000
0.6002
329,680
-0.02(-3.19%)
Sep 04, 2018
0.6400
0.6500
0.6101
0.6200
254,316
-0.02(-3.13%)
Aug 31, 2018
0.6400
0.6400
0.6400
0
+0.05(+7.58%)
Aug 30, 2018
0.5980
0.6100
0.5850
0.5949
204,125
+0.00(+0.49%)
Aug 29, 2018
0.6076
0.6150
0.5900
0.5920
338,436
-0.00(-0.75%)
Aug 28, 2018
0.6000
0.6150
0.5902
0.5965
294,337
-0.00(-0.15%)
Aug 27, 2018
0.6140
0.6171
0.5851
0.5974
355,630
-0.01(-1.42%)
Aug 24, 2018
0.5990
0.6600
0.5950
0.6060
595,900
+0.01(+1.00%)
Aug 23, 2018
0.6300
0.6300
0.6000
0.6000
295,557
-0.03(-4.25%)
Aug 22, 2018
0.6271
0.6271
0.6000
0.6266
158,858
+0.01(+1.06%)
Aug 21, 2018
0.6100
0.6400
0.6100
0.6200
117,822
+0.00(+0.00%)
Aug 20, 2018
0.6600
0.6603
0.6118
0.6200
246,505
-0.03(-3.88%)
Aug 17, 2018
0.6500
0.6800
0.6230
0.6450
529,100
+0.01(+0.78%)
Aug 16, 2018
0.6300
0.6500
0.5900
0.6400
617,939
+0.04(+5.80%)
Aug 15, 2018
0.6200
0.6200
0.5715
0.6049
284,504
-0.01(-2.39%)
Aug 14, 2018
0.5710
0.6270
0.5588
0.6197
309,159
+0.05(+8.72%)
Aug 13, 2018
0.5834
0.5949
0.5573
0.5700
190,683
-0.02(-3.39%)
Aug 10, 2018
0.6100
0.6100
0.5700
0.5900
416,600
-0.02(-3.28%)
Aug 09, 2018
0.6000
0.6200
0.5800
0.6100
118,094
+0.00(+0.30%)
Aug 08, 2018
0.6300
0.6300
0.5742
0.6082
279,698
-0.02(-3.70%)
Aug 07, 2018
0.6200
0.6401
0.6150
0.6316
89,513
-0.00(-0.02%)
Aug 06, 2018
0.6900
0.6900
0.6200
0.6317
321,085
-0.04(-5.72%)
Aug 03, 2018
0.6600
0.7000
0.6500
0.6700
184,000
-0.00(-0.68%)
Aug 02, 2018
0.6200
0.7200
0.6200
0.6746
1,030,083
+0.09(+14.53%)
Aug 01, 2018
0.6100
0.6100
0.5700
0.5890
561,665
-0.02(-3.44%)
Jul 31, 2018
0.6355
0.6477
0.6100
0.6100
389,259
-0.02(-2.94%)
Jul 30, 2018
0.6750
0.6799
0.6140
0.6285
312,652
-0.04(-5.49%)
Jul 27, 2018
0.6500
0.6880
0.6500
0.6650
254,400
-0.01(-2.19%)
Jul 26, 2018
0.6700
0.6883
0.6601
0.6799
227,868
+0.01(+0.76%)
Jul 25, 2018
0.7000
0.7199
0.6500
0.6748
583,027
-0.03(-3.57%)
Jul 24, 2018
0.7200
0.7425
0.6850
0.6998
495,188
-0.01(-1.05%)
Jul 23, 2018
0.7617
0.7800
0.7010
0.7072
856,104
-0.06(-7.90%)
Jul 20, 2018
0.7708
0.7965
0.7600
0.7679
195,417
-0.01(-1.56%)
Jul 19, 2018
0.7594
0.7980
0.7550
0.7801
219,051
+0.03(+3.32%)
Jul 18, 2018
0.7763
0.7791
0.7500
0.7550
299,863
-0.02(-2.89%)
Jul 17, 2018
0.7691
0.7860
0.7691
0.7775
148,939
+0.00(+0.14%)
Jul 16, 2018
0.8100
0.8277
0.7650
0.7764
537,516
-0.03(-4.30%)
Jul 13, 2018
0.8250
0.8297
0.8100
0.8113
267,778
-0.01(-1.66%)
Jul 12, 2018
0.8324
0.8448
0.8100
0.8250
206,596
-0.01(-1.70%)
Jul 11, 2018
0.8400
0.8550
0.8200
0.8393
402,274
+0.00(+0.51%)
Jul 10, 2018
0.8400
0.8479
0.8350
0.8350
103,602
-0.01(-0.61%)
Jul 09, 2018
0.8324
0.8662
0.8273
0.8401
268,057
+0.01(+1.12%)
Jul 06, 2018
0.8200
0.8489
0.8200
0.8308
351,232
+0.02(+2.56%)
Jul 05, 2018
0.8401
0.8465
0.8100
0.8101
482,334
-0.01(-1.04%)
Jul 03, 2018
0.8186
0.8186
0.8186
0
-0.00(-0.43%)
Jul 02, 2018
0.8608
0.8718
0.8050
0.8221
598,916
-0.03(-3.93%)
Jun 29, 2018
0.8775
0.8863
0.8500
0.8557
240,057
-0.00(-0.50%)
Jun 28, 2018
0.8825
0.9282
0.8400
0.8600
541,143
-0.02(-2.53%)
Jun 27, 2018
0.9117
0.9258
0.8600
0.8823
632,544
-0.03(-3.22%)
Jun 26, 2018
0.9100
0.9320
0.9100
0.9117
322,513
+0.01(+1.30%)
Jun 25, 2018
0.9247
0.9400
0.9000
0.9000
828,020
-0.03(-3.08%)
Jun 22, 2018
0.9808
1.000
0.9000
0.9286
8,530,084
-0.06(-6.18%)
Jun 21, 2018
1.000
1.000
0.9520
0.9898
736,345
-0.00(-0.04%)
Jun 20, 2018
0.9650
1.010
0.9500
0.9902
691,830
+0.03(+2.61%)
Jun 19, 2018
0.9632
1.000
0.9300
0.9650
433,049
+0.00(+0.51%)
Jun 18, 2018
0.9842
0.9900
0.9502
0.9601
381,717
-0.02(-2.12%)
Jun 15, 2018
0.9809
0.9507
0.9809
437,240
+0.03(+3.18%)
Jun 14, 2018
0.9700
0.9839
0.9300
0.9507
445,838
-0.01(-1.25%)
Jun 13, 2018
0.9488
1.020
0.9217
0.9627
1,619,771
+0.02(+1.91%)
Jun 12, 2018
0.9458
0.9599
0.9092
0.9447
619,186
+0.01(+0.55%)
Jun 11, 2018
0.9054
0.9438
0.9040
0.9395
508,536
+0.03(+3.07%)
Jun 08, 2018
0.9300
0.9382
0.9000
0.9115
384,538
-0.02(-2.28%)
Jun 07, 2018
0.9500
0.9700
0.9240
0.9328
468,595
-0.02(-1.99%)
Jun 06, 2018
0.9737
0.9900
0.9300
0.9517
450,985
-0.02(-1.80%)
Jun 05, 2018
0.9300
0.9770
0.9300
0.9691
795,215
+0.04(+4.08%)
Jun 04, 2018
0.9600
0.9620
0.9300
0.9311
279,188
-0.01(-1.25%)
Jun 01, 2018
0.9450
0.9700
0.9200
0.9429
439,855
+0.01(+1.34%)
May 31, 2018
0.9100
0.9499
0.9100
0.9304
305,415
+0.01(+1.36%)
May 30, 2018
0.9497
0.9690
0.9100
0.9179
167,044
-0.00(-0.23%)
May 29, 2018
0.9225
0.9371
0.8812
0.9200
521,342
-0.01(-1.40%)
May 25, 2018
0.9331
0.9331
0.9331
0
-0.00(-0.34%)
May 24, 2018
0.9250
0.9400
0.9101
0.9363
289,242
+0.00(+0.14%)
May 23, 2018
0.9800
0.9800
0.9200
0.9350
271,524
-0.04(-3.90%)
May 22, 2018
0.9200
1.010
0.8800
0.9729
715,923
+0.03(+3.50%)
May 21, 2018
1.000
1.000
0.9201
0.9400
410,166
-0.04(-4.00%)
May 18, 2018
0.9749
1.000
0.9650
0.9792
617,223
+0.02(+2.06%)
May 17, 2018
0.9400
0.9799
0.9150
0.9594
345,507
+0.04(+4.05%)
May 16, 2018
0.9300
0.9652
0.9076
0.9221
1,041,461
-0.02(-2.47%)
May 15, 2018
0.9723
1.019
0.9225
0.9455
1,180,871
-0.03(-2.76%)
May 14, 2018
0.9200
0.9900
0.9200
0.9723
608,275
+0.06(+6.19%)
May 11, 2018
0.9000
0.9396
0.9000
0.9156
307,462
+0.00(+0.21%)
May 10, 2018
0.9100
0.9394
0.9000
0.9137
285,650
-0.02(-2.36%)
May 09, 2018
0.9281
0.9473
0.9099
0.9358
319,104
+0.01(+1.29%)
May 08, 2018
0.9800
0.9858
0.9140
0.9239
481,642
-0.06(-5.64%)
May 07, 2018
0.9700
0.9869
0.9400
0.9791
219,654
+0.02(+2.42%)
May 04, 2018
0.9600
0.9800
0.9400
0.9560
186,768
+0.01(+0.63%)
May 03, 2018
1.000
1.010
0.9400
0.9500
559,199
-0.06(-5.94%)
May 02, 2018
0.9300
1.030
0.9000
1.010
1,107,542
+0.07(+7.21%)
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.