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 29, 2022
0.2749
0.3211
0.2680
0.2833
3,286,180
-0.12(-30.55%)
Apr 28, 2022
0.4200
0.4200
0.3902
0.4079
1,169,711
-0.00(-0.51%)
Apr 27, 2022
0.3730
0.4200
0.3700
0.4100
934,329
+0.02(+6.49%)
Apr 26, 2022
0.3750
0.4188
0.3500
0.3850
1,511,135
+0.01(+2.67%)
Apr 25, 2022
0.4055
0.4055
0.3040
0.3750
1,971,021
-0.04(-10.29%)
Apr 22, 2022
0.4176
0.4665
0.4001
0.4180
832,380
-0.00(-0.78%)
Apr 21, 2022
0.4464
0.4685
0.4164
0.4213
1,576,123
-0.03(-5.73%)
Apr 20, 2022
0.4516
0.4685
0.4380
0.4469
426,010
-0.01(-3.02%)
Apr 19, 2022
0.4400
0.4685
0.4300
0.4608
836,106
+0.01(+2.72%)
Apr 18, 2022
0.4500
0.4655
0.4200
0.4486
1,905,760
-0.01(-2.48%)
Apr 14, 2022
0.4800
0.4998
0.4500
0.4600
1,501,605
-0.03(-5.45%)
Apr 13, 2022
0.4948
0.5021
0.4700
0.4865
2,370,464
-0.00(-0.71%)
Apr 12, 2022
0.5700
0.5700
0.4606
0.4900
5,167,168
-0.11(-18.33%)
Apr 11, 2022
0.5733
0.8997
0.5120
0.6000
63,849,596
+0.20(+50.00%)
Apr 08, 2022
1.320
1.380
0.3900
0.4000
11,193,581
-0.90(-69.23%)
Apr 07, 2022
1.300
1.330
1.270
1.300
342,916
+0.04(+3.17%)
Apr 06, 2022
1.340
1.340
1.260
1.260
396,967
-0.08(-5.97%)
Apr 05, 2022
1.430
1.440
1.312
1.340
188,497
-0.04(-2.90%)
Apr 04, 2022
1.250
1.450
1.250
1.380
358,460
+0.10(+7.81%)
Apr 01, 2022
1.220
1.300
1.220
1.280
98,912
+0.03(+2.40%)
Mar 31, 2022
1.300
1.300
1.240
1.250
58,623
-0.05(-3.85%)
Mar 30, 2022
1.260
1.300
1.210
1.300
165,188
+0.02(+1.56%)
Mar 29, 2022
1.340
1.350
1.260
1.280
216,404
+0.00(+0.00%)
Mar 28, 2022
1.360
1.360
1.240
1.280
129,927
-0.07(-5.19%)
Mar 25, 2022
1.340
1.355
1.300
1.350
86,426
+0.00(+0.00%)
Mar 24, 2022
1.350
1.370
1.330
1.350
102,752
+0.01(+0.75%)
Mar 23, 2022
1.340
1.360
1.280
1.340
220,258
+0.04(+3.08%)
Mar 22, 2022
1.290
1.390
1.260
1.300
291,828
+0.00(+0.00%)
Mar 21, 2022
1.140
1.306
1.120
1.300
556,561
+0.13(+11.11%)
Mar 18, 2022
1.190
1.190
1.140
1.170
138,753
+0.00(+0.00%)
Mar 17, 2022
1.140
1.190
1.140
1.170
205,667
+0.05(+4.46%)
Mar 16, 2022
1.100
1.150
1.100
1.120
198,678
+0.01(+0.90%)
Mar 15, 2022
1.170
1.175
1.100
1.110
127,553
-0.02(-1.77%)
Mar 14, 2022
1.160
1.180
1.080
1.130
218,021
+0.00(+0.00%)
Mar 11, 2022
1.190
1.200
1.120
1.130
188,812
-0.04(-3.42%)
Mar 10, 2022
1.170
1.210
1.080
1.170
435,650
-0.02(-1.68%)
Mar 09, 2022
1.110
1.210
1.080
1.190
559,192
+0.12(+11.21%)
Mar 08, 2022
1.090
1.090
1.000
1.070
55,358
+0.06(+5.94%)
Mar 07, 2022
1.100
1.120
0.9900
1.010
231,760
-0.07(-6.48%)
Mar 04, 2022
1.050
1.100
0.9901
1.080
138,136
+0.02(+1.89%)
Mar 03, 2022
0.9300
1.100
0.9300
1.060
201,578
+0.08(+8.05%)
Mar 02, 2022
0.9625
1.000
0.9300
0.9810
32,814
+0.02(+1.92%)
Mar 01, 2022
0.9900
1.000
0.9500
0.9625
45,919
-0.02(-1.80%)
Feb 28, 2022
0.9700
1.030
0.9300
0.9801
86,888
+0.00(+0.07%)
Feb 25, 2022
1.060
1.040
0.8820
0.9794
145,386
-0.03(-3.03%)
Feb 24, 2022
0.9669
1.030
0.9005
1.010
93,899
+0.03(+3.05%)
Feb 23, 2022
1.020
1.040
0.9783
0.9801
81,496
-0.05(-4.84%)
Feb 22, 2022
0.9300
1.060
0.9300
1.030
76,672
+0.01(+0.98%)
Feb 18, 2022
1.020
0
-0.08(-7.27%)
Feb 17, 2022
1.140
1.140
1.050
1.100
160,388
-0.04(-3.51%)
Feb 16, 2022
1.140
1.160
1.100
1.140
99,074
+0.02(+1.79%)
Feb 15, 2022
1.070
1.150
1.060
1.120
141,458
+0.06(+5.66%)
Feb 14, 2022
1.080
1.080
1.050
1.060
53,437
-0.02(-1.85%)
Feb 11, 2022
1.040
1.090
1.030
1.080
98,705
+0.04(+3.85%)
Feb 10, 2022
1.050
1.070
1.020
1.040
83,601
-0.01(-0.95%)
Feb 09, 2022
1.020
1.080
1.010
1.050
149,010
+0.02(+2.12%)
Feb 08, 2022
1.000
1.028
0.9826
1.028
58,565
+0.02(+1.80%)
Feb 07, 2022
1.020
1.040
0.9800
1.010
50,911
+0.00(+0.00%)
Feb 04, 2022
0.9800
1.020
0.9700
1.010
55,251
+0.01(+1.00%)
Feb 03, 2022
1.040
1.000
67,562
-0.03(-2.91%)
Feb 02, 2022
1.000
1.030
0.9896
1.030
95,361
-0.02(-1.90%)
Feb 01, 2022
1.080
1.080
1.000
1.050
69,733
-0.01(-0.94%)
Jan 31, 2022
0.9900
1.060
1.060
120,059
+0.08(+8.16%)
Jan 28, 2022
0.9600
0.9900
0.9201
0.9800
64,848
+0.01(+1.04%)
Jan 27, 2022
0.9900
1.040
0.9383
0.9699
92,906
-0.03(-3.01%)
Jan 26, 2022
0.9400
1.050
0.9400
1.000
96,131
+0.03(+3.09%)
Jan 25, 2022
0.9700
0.9860
0.9003
0.9700
84,789
-0.00(-0.02%)
Jan 24, 2022
0.9200
0.9789
0.8497
0.9702
579,081
+0.01(+1.08%)
Jan 21, 2022
1.020
1.051
0.9500
0.9598
235,006
-0.05(-4.97%)
Jan 20, 2022
1.030
1.050
1.000
1.010
118,520
+0.00(+0.00%)
Jan 19, 2022
1.030
1.050
1.000
1.010
187,649
-0.02(-1.94%)
Jan 18, 2022
1.000
1.030
0.9966
1.030
115,257
+0.00(+0.00%)
Jan 14, 2022
1.030
0
+0.02(+1.98%)
Jan 13, 2022
1.070
1.070
1.010
1.010
114,429
-0.05(-4.72%)
Jan 12, 2022
1.100
1.120
1.042
1.060
169,678
-0.03(-2.75%)
Jan 11, 2022
1.060
1.130
1.010
1.090
109,679
+0.03(+2.83%)
Jan 10, 2022
1.010
1.080
1.000
1.060
92,452
+0.03(+2.91%)
Jan 07, 2022
1.070
1.090
1.020
1.030
133,024
-0.03(-2.83%)
Jan 06, 2022
1.080
1.090
1.000
1.060
209,938
+0.01(+0.95%)
Jan 05, 2022
1.140
1.140
1.050
1.050
418,999
-0.11(-9.48%)
Jan 04, 2022
1.270
1.280
1.125
1.160
533,751
-0.04(-3.33%)
Jan 03, 2022
1.140
1.200
1.110
1.200
383,974
+0.04(+3.45%)
Dec 31, 2021
1.180
1.200
1.130
1.160
420,824
-0.03(-2.52%)
Dec 30, 2021
1.190
1.230
1.160
1.190
519,277
-0.02(-1.65%)
Dec 29, 2021
1.130
1.260
1.120
1.210
998,488
-0.01(-0.82%)
Dec 28, 2021
1.310
1.310
1.120
1.220
2,174,706
-0.09(-6.87%)
Dec 27, 2021
1.420
1.480
1.260
1.310
7,963,644
+0.06(+5.22%)
Dec 23, 2021
1.110
1.350
1.100
1.245
11,802,487
+0.21(+19.71%)
Dec 22, 2021
0.9800
1.060
0.9699
1.040
337,361
+0.07(+7.23%)
Dec 21, 2021
0.9527
0.9900
0.9503
0.9699
222,579
+0.01(+1.48%)
Dec 20, 2021
0.9454
0.9800
0.9101
0.9558
202,931
+0.00(+0.40%)
Dec 17, 2021
0.9700
0.9817
0.9433
0.9520
209,146
-0.02(-1.82%)
Dec 16, 2021
0.9984
1.000
0.9600
0.9696
88,683
-0.00(-0.09%)
Dec 15, 2021
1.000
1.047
0.9200
0.9705
243,049
-0.01(-1.27%)
Dec 14, 2021
1.030
1.035
0.9525
0.9830
223,577
-0.04(-3.63%)
Dec 13, 2021
1.030
1.060
1.010
1.020
242,416
-0.03(-2.86%)
Dec 10, 2021
1.140
1.140
1.035
1.050
314,708
-0.07(-6.25%)
Dec 09, 2021
1.120
1.160
1.100
1.120
182,242
-0.03(-2.61%)
Dec 08, 2021
1.180
1.200
1.120
1.150
207,796
-0.02(-1.71%)
Dec 07, 2021
1.110
1.190
1.100
1.170
179,242
+0.07(+6.36%)
Dec 06, 2021
1.170
1.170
1.040
1.100
244,754
-0.02(-1.79%)
Dec 03, 2021
1.230
1.230
1.053
1.120
405,337
-0.12(-9.68%)
Dec 02, 2021
1.320
1.330
1.195
1.240
326,164
-0.09(-6.77%)
Dec 01, 2021
1.350
1.350
1.310
1.330
69,348
-0.02(-1.48%)
Nov 30, 2021
1.340
1.370
1.332
1.350
88,202
+0.00(+0.00%)
Nov 29, 2021
1.420
1.420
1.330
1.350
57,947
-0.03(-2.17%)
Nov 26, 2021
1.380
1.449
1.340
1.380
71,718
-0.02(-1.43%)
Nov 24, 2021
1.360
1.410
1.360
1.400
89,046
+0.01(+0.72%)
Nov 23, 2021
1.440
1.460
1.290
1.390
222,073
-0.03(-2.11%)
Nov 22, 2021
1.510
1.530
1.410
1.420
184,110
-0.08(-5.33%)
Nov 19, 2021
1.570
1.590
1.500
1.500
145,107
-0.06(-3.85%)
Nov 18, 2021
1.600
1.570
1.550
1.560
96,656
-0.04(-2.50%)
Nov 17, 2021
1.620
1.640
1.520
1.600
178,233
-0.03(-1.84%)
Nov 16, 2021
1.640
1.680
1.600
1.630
124,653
+0.00(+0.00%)
Nov 15, 2021
1.670
1.670
1.615
1.630
115,614
-0.02(-1.21%)
Nov 12, 2021
1.763
1.763
1.650
1.650
243,238
-0.03(-1.79%)
Nov 11, 2021
1.670
1.740
1.670
1.680
155,759
+0.00(+0.00%)
Nov 10, 2021
1.720
1.680
170,269
-0.07(-4.00%)
Nov 09, 2021
1.770
1.771
1.701
1.750
94,431
+0.00(+0.00%)
Nov 08, 2021
1.780
1.810
1.710
1.750
86,692
-0.04(-2.23%)
Nov 05, 2021
1.820
1.820
1.760
1.790
73,791
-0.03(-1.65%)
Nov 04, 2021
1.850
1.900
1.790
1.820
143,757
-0.04(-2.15%)
Nov 03, 2021
1.890
1.940
1.780
1.860
131,934
-0.04(-2.11%)
Nov 02, 2021
1.830
1.930
1.830
1.900
126,251
+0.07(+3.83%)
Nov 01, 2021
1.940
1.970
1.790
1.830
334,873
-0.08(-4.19%)
Oct 29, 2021
1.820
1.930
1.910
144,584
+0.11(+6.11%)
Oct 28, 2021
1.720
1.920
1.800
622,916
+0.13(+7.78%)
Oct 27, 2021
1.760
1.770
1.660
1.670
105,010
-0.10(-5.65%)
Oct 26, 2021
1.730
1.780
1.770
57,532
+0.06(+3.51%)
Oct 25, 2021
1.720
1.730
1.670
1.710
95,275
+0.00(+0.00%)
Oct 22, 2021
1.730
1.730
1.660
1.710
85,490
-0.03(-1.72%)
Oct 21, 2021
1.730
1.748
1.690
1.740
68,395
+0.00(+0.00%)
Oct 20, 2021
1.710
1.800
1.680
1.740
221,565
+0.03(+1.75%)
Oct 19, 2021
1.710
1.740
1.695
1.710
94,432
-0.01(-0.58%)
Oct 18, 2021
1.760
1.760
1.690
1.720
116,764
-0.04(-2.27%)
Oct 15, 2021
1.730
1.810
1.690
1.760
133,986
+0.02(+1.15%)
Oct 14, 2021
1.710
1.740
1.700
1.740
46,235
+0.03(+1.75%)
Oct 13, 2021
1.720
1.750
1.690
1.710
106,582
-0.03(-1.72%)
Oct 12, 2021
1.740
1.760
1.720
1.740
49,308
-0.01(-0.57%)
Oct 11, 2021
1.750
1.765
1.720
1.750
96,231
+0.01(+0.57%)
Oct 08, 2021
1.730
1.758
1.710
1.740
99,010
+0.03(+1.75%)
Oct 07, 2021
1.740
1.780
1.707
1.710
149,915
-0.03(-1.72%)
Oct 06, 2021
1.770
1.795
1.700
1.740
222,278
-0.06(-3.33%)
Oct 05, 2021
1.840
1.850
1.730
1.800
350,340
-0.02(-1.10%)
Oct 04, 2021
1.970
1.990
1.790
1.820
334,311
-0.17(-8.54%)
Oct 01, 2021
1.940
2.040
1.910
1.990
162,102
+0.08(+4.19%)
Sep 30, 2021
2.080
2.150
1.910
1.910
345,438
-0.16(-7.73%)
Sep 29, 2021
1.960
2.149
1.960
2.070
778,259
+0.12(+6.15%)
Sep 28, 2021
2.060
2.063
1.950
1.950
131,009
-0.13(-6.25%)
Sep 27, 2021
2.080
2.130
2.080
2.080
72,497
-0.01(-0.48%)
Sep 24, 2021
2.090
2.156
2.070
2.090
126,692
+0.00(+0.00%)
Sep 23, 2021
2.090
2.100
2.020
2.090
144,725
+0.02(+0.97%)
Sep 22, 2021
2.010
2.100
1.955
2.070
168,273
+0.08(+4.02%)
Sep 21, 2021
1.950
2.040
1.945
1.990
54,958
+0.04(+2.05%)
Sep 20, 2021
1.940
2.020
1.910
1.950
191,779
+0.02(+1.04%)
Sep 17, 2021
1.930
2.100
1.900
1.930
507,893
+0.02(+1.05%)
Sep 16, 2021
1.760
1.970
1.760
1.910
156,970
+0.13(+7.30%)
Sep 15, 2021
1.800
1.875
1.730
1.780
168,129
-0.02(-1.11%)
Sep 14, 2021
1.970
2.010
1.790
1.800
288,659
-0.17(-8.63%)
Sep 13, 2021
2.060
2.090
1.960
1.970
180,040
-0.05(-2.48%)
Sep 10, 2021
2.030
2.120
1.991
2.020
141,665
+0.00(+0.00%)
Sep 09, 2021
2.010
2.200
1.970
2.020
680,497
-0.02(-0.98%)
Sep 08, 2021
1.850
2.100
1.780
2.040
629,106
+0.18(+9.68%)
Sep 07, 2021
1.840
1.920
1.810
1.860
167,940
+0.04(+2.20%)
Sep 03, 2021
1.780
1.860
1.740
1.820
88,104
+0.06(+3.41%)
Sep 02, 2021
1.760
1.850
1.750
1.760
243,830
-0.03(-1.68%)
Sep 01, 2021
1.790
1.800
1.740
1.790
162,369
+0.03(+1.70%)
Aug 31, 2021
1.720
1.780
1.676
1.760
447,699
+0.02(+1.15%)
Aug 30, 2021
1.780
1.790
1.720
1.740
174,500
-0.04(-2.25%)
Aug 27, 2021
1.860
1.860
1.730
1.780
329,207
-0.05(-2.73%)
Aug 26, 2021
1.860
1.905
1.810
1.830
107,004
-0.02(-1.08%)
Aug 25, 2021
1.870
1.900
1.820
1.850
90,610
-0.02(-1.07%)
Aug 24, 2021
1.850
1.910
1.800
1.870
150,700
+0.02(+1.08%)
Aug 23, 2021
1.790
1.960
1.790
1.850
158,479
+0.08(+4.52%)
Aug 20, 2021
1.740
1.800
1.710
1.770
42,596
+0.03(+1.72%)
Aug 19, 2021
1.820
1.870
1.710
1.740
73,929
-0.07(-3.87%)
Aug 18, 2021
1.800
1.840
1.690
1.810
68,054
+0.03(+1.69%)
Aug 17, 2021
1.830
1.830
1.650
1.780
149,084
-0.04(-2.20%)
Aug 16, 2021
1.780
1.890
1.760
1.820
92,422
+0.01(+0.55%)
Aug 13, 2021
1.840
1.840
1.780
1.810
167,248
-0.04(-2.16%)
Aug 12, 2021
1.910
1.950
1.800
1.850
239,319
-0.08(-4.15%)
Aug 11, 2021
1.960
1.960
1.880
1.930
94,521
-0.01(-0.52%)
Aug 10, 2021
1.940
1.960
1.920
1.940
61,258
+0.01(+0.52%)
Aug 09, 2021
1.980
1.990
1.860
1.930
282,842
-0.05(-2.53%)
Aug 06, 2021
2.000
2.000
1.962
1.980
41,395
-0.02(-1.00%)
Aug 05, 2021
1.960
2.000
1.932
2.000
44,196
+0.04(+2.04%)
Aug 04, 2021
2.000
2.020
1.880
1.960
122,114
-0.07(-3.45%)
Aug 03, 2021
2.010
2.040
1.970
2.030
55,802
+0.04(+2.01%)
Aug 02, 2021
2.010
2.022
1.970
1.990
71,663
-0.03(-1.49%)
Jul 30, 2021
2.020
2.040
2.000
2.020
52,635
-0.02(-0.98%)
Jul 29, 2021
2.050
2.050
2.000
2.040
52,827
+0.01(+0.49%)
Jul 28, 2021
2.000
2.050
2.000
2.030
49,727
+0.00(+0.00%)
Jul 27, 2021
2.020
2.030
1.916
2.030
203,793
+0.01(+0.50%)
Jul 26, 2021
2.030
2.089
2.000
2.020
61,520
-0.02(-0.98%)
Jul 23, 2021
2.050
2.050
2.000
2.040
119,413
-0.03(-1.45%)
Jul 22, 2021
2.180
2.200
2.040
2.070
89,632
-0.04(-1.90%)
Jul 21, 2021
2.160
2.170
2.090
2.110
47,316
-0.01(-0.47%)
Jul 20, 2021
2.030
2.160
2.030
2.120
113,728
+0.09(+4.43%)
Jul 19, 2021
2.125
2.125
2.010
2.030
102,318
-0.09(-4.02%)
Jul 16, 2021
2.110
2.240
2.100
2.115
113,793
-0.00(-0.24%)
Jul 15, 2021
2.120
2.120
2.010
2.120
180,144
+0.02(+0.71%)
Jul 14, 2021
2.060
2.140
2.020
2.105
161,720
+0.04(+1.69%)
Jul 13, 2021
2.100
2.170
2.040
2.070
131,169
-0.02(-0.96%)
Jul 12, 2021
2.110
2.130
2.060
2.090
64,361
-0.03(-1.42%)
Jul 09, 2021
2.090
2.190
2.060
2.120
90,815
+0.05(+2.42%)
Jul 08, 2021
2.040
2.082
2.020
2.070
109,536
+0.03(+1.47%)
Jul 07, 2021
2.100
2.120
2.000
2.040
213,413
-0.06(-2.86%)
Jul 06, 2021
2.250
2.270
2.070
2.100
388,137
-0.15(-6.67%)
Jul 02, 2021
2.330
2.330
2.220
2.250
144,841
-0.08(-3.43%)
Jul 01, 2021
2.320
2.340
2.250
2.330
59,893
-0.01(-0.43%)
Jun 30, 2021
2.300
2.340
2.200
2.340
229,552
+0.05(+2.18%)
Jun 29, 2021
2.370
2.400
2.260
2.290
47,840
-0.08(-3.38%)
Jun 28, 2021
2.390
2.410
2.330
2.370
91,306
-0.02(-0.84%)
Jun 25, 2021
2.260
2.390
2.222
2.390
161,506
+0.15(+6.70%)
Jun 24, 2021
2.290
2.319
2.220
2.240
79,464
-0.05(-2.18%)
Jun 23, 2021
2.260
2.300
2.240
2.290
50,422
+0.04(+1.78%)
Jun 22, 2021
2.200
2.300
2.190
2.250
118,587
+0.05(+2.27%)
Jun 21, 2021
2.300
2.340
2.200
2.200
121,481
-0.10(-4.35%)
Jun 18, 2021
2.340
2.370
2.250
2.300
95,282
-0.04(-1.71%)
Jun 17, 2021
2.350
2.470
2.330
2.340
245,504
-0.02(-0.85%)
Jun 16, 2021
2.470
2.610
2.360
2.360
497,990
-0.13(-5.22%)
Jun 15, 2021
2.600
2.638
2.460
2.490
240,522
-0.09(-3.49%)
Jun 14, 2021
2.590
2.650
2.539
2.580
270,059
+0.05(+1.98%)
Jun 11, 2021
2.610
2.620
2.520
2.530
62,274
-0.06(-2.32%)
Jun 10, 2021
2.680
2.680
2.508
2.590
110,363
-0.04(-1.52%)
Jun 09, 2021
2.550
2.680
2.540
2.630
297,527
+0.11(+4.37%)
Jun 08, 2021
2.440
2.550
2.420
2.520
157,562
+0.09(+3.70%)
Jun 07, 2021
2.300
2.490
2.300
2.430
239,352
+0.11(+4.74%)
Jun 04, 2021
2.370
2.444
2.300
2.320
333,651
-0.08(-3.33%)
Jun 03, 2021
2.480
2.480
2.350
2.400
225,928
-0.08(-3.23%)
Jun 02, 2021
2.230
2.490
2.220
2.480
2,879,626
+0.21(+9.25%)
Jun 01, 2021
2.360
2.384
2.266
2.270
113,205
-0.09(-3.81%)
May 28, 2021
2.330
2.381
2.300
2.360
177,911
+0.02(+0.85%)
May 27, 2021
2.250
2.390
2.220
2.340
130,390
+0.10(+4.46%)
May 26, 2021
2.150
2.260
2.141
2.240
90,187
+0.10(+4.67%)
May 25, 2021
2.210
2.210
2.140
2.140
122,624
-0.02(-0.93%)
May 24, 2021
2.300
2.301
2.160
2.160
229,538
-0.16(-6.90%)
May 21, 2021
2.370
2.370
2.220
2.320
104,377
-0.01(-0.43%)
May 20, 2021
2.400
2.400
2.230
2.330
263,690
+0.04(+1.75%)
May 19, 2021
2.290
2.360
2.210
2.290
117,652
-0.04(-1.72%)
May 18, 2021
2.230
2.400
2.210
2.330
177,543
+0.10(+4.48%)
May 17, 2021
2.150
2.250
2.100
2.230
236,834
+0.04(+1.83%)
May 14, 2021
2.060
2.240
2.060
2.190
198,837
+0.13(+6.31%)
May 13, 2021
2.250
2.310
1.990
2.060
663,524
-0.20(-8.85%)
May 12, 2021
2.310
2.370
2.220
2.260
300,868
-0.06(-2.59%)
May 11, 2021
2.290
2.400
2.220
2.320
351,921
+0.01(+0.43%)
May 10, 2021
2.360
2.360
2.290
2.310
78,021
-0.04(-1.70%)
May 07, 2021
2.390
2.460
2.330
2.350
175,207
+0.03(+1.29%)
May 06, 2021
2.430
2.470
2.260
2.320
311,641
-0.13(-5.31%)
May 05, 2021
2.710
2.710
2.420
2.450
239,683
-0.20(-7.55%)
May 04, 2021
2.680
2.696
2.530
2.650
110,173
-0.04(-1.49%)
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.