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
Moleculin Biotech CS
(NQ:
MBRX
)
4.930
-0.220 (-4.27%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 28, 2023
0.6900
0.7500
0.6811
0.7473
106,541
+0.06(+8.75%)
Apr 27, 2023
0.7000
0.7000
0.6723
0.6872
82,323
-0.01(-1.26%)
Apr 26, 2023
0.7200
0.7461
0.6500
0.6960
256,509
-0.04(-4.92%)
Apr 25, 2023
0.7500
0.7660
0.7115
0.7320
127,112
-0.02(-2.40%)
Apr 24, 2023
0.7800
0.7979
0.7300
0.7500
282,228
-0.03(-4.21%)
Apr 21, 2023
0.7940
0.7979
0.7500
0.7830
268,695
-0.00(-0.01%)
Apr 20, 2023
0.7999
0.8390
0.7511
0.7831
309,501
-0.02(-2.11%)
Apr 19, 2023
0.8700
0.9010
0.7200
0.8000
1,009,655
-0.06(-6.65%)
Apr 18, 2023
0.9500
1.650
0.8313
0.8570
8,456,703
-0.08(-8.34%)
Apr 17, 2023
0.9200
0.9400
0.8903
0.9350
102,888
+0.03(+2.75%)
Apr 14, 2023
0.9100
0.9303
0.8901
0.9100
28,878
-0.02(-2.17%)
Apr 13, 2023
0.8800
0.9349
0.8800
0.9302
36,417
+0.02(+2.46%)
Apr 12, 2023
0.9100
0.9200
0.8600
0.9079
68,593
+0.01(+0.88%)
Apr 11, 2023
0.9200
0.9399
0.9000
0.9000
13,433
-0.02(-2.04%)
Apr 10, 2023
0.9000
0.9400
0.9000
0.9187
22,979
-0.00(-0.14%)
Apr 06, 2023
0.9300
0.9393
0.9030
0.9200
25,468
+0.02(+1.93%)
Apr 05, 2023
0.9200
0.9400
0.8739
0.9026
51,054
-0.03(-2.76%)
Apr 04, 2023
0.9300
0.9600
0.8800
0.9282
146,345
-0.02(-2.29%)
Apr 03, 2023
0.9300
0.9600
0.9300
0.9500
37,996
-0.01(-1.04%)
Mar 31, 2023
0.9400
0.9600
0.9350
0.9600
31,859
+0.02(+2.13%)
Mar 30, 2023
0.9030
0.9500
0.8900
0.9400
73,267
+0.04(+4.10%)
Mar 29, 2023
0.9400
0.9530
0.9026
0.9030
90,961
-0.05(-4.92%)
Mar 28, 2023
0.9400
0.9920
0.9200
0.9497
112,702
-0.01(-1.38%)
Mar 27, 2023
1.030
1.030
0.9300
0.9630
107,427
-0.05(-4.65%)
Mar 24, 2023
0.9700
1.015
0.9500
1.010
47,473
+0.07(+7.09%)
Mar 23, 2023
1.020
1.020
0.9300
0.9431
111,761
-0.09(-8.44%)
Mar 22, 2023
1.080
1.080
0.9800
1.030
82,501
+0.05(+5.10%)
Mar 21, 2023
0.9300
1.020
0.9343
0.9800
82,518
+0.04(+4.42%)
Mar 20, 2023
0.9506
0.9750
0.9300
0.9385
52,354
-0.04(-4.23%)
Mar 17, 2023
0.9500
1.020
0.9500
0.9800
80,130
-0.01(-1.01%)
Mar 16, 2023
0.9700
1.000
0.9525
0.9900
18,234
+0.04(+4.21%)
Mar 15, 2023
0.9400
1.018
0.9400
0.9500
58,505
-0.02(-2.08%)
Mar 14, 2023
0.9800
1.010
0.9700
0.9702
67,635
-0.01(-0.51%)
Mar 13, 2023
1.000
1.020
0.9601
0.9752
120,441
-0.06(-6.23%)
Mar 10, 2023
1.160
1.160
1.000
1.040
245,447
-0.12(-10.34%)
Mar 09, 2023
1.230
1.255
1.150
1.160
428,487
-0.06(-4.92%)
Mar 08, 2023
1.180
1.230
1.180
1.220
15,226
+0.02(+1.67%)
Mar 07, 2023
1.200
1.229
1.200
1.200
28,707
-0.01(-0.83%)
Mar 06, 2023
1.200
1.210
1.200
1.210
30,657
+0.00(+0.00%)
Mar 03, 2023
1.180
1.211
1.171
1.210
20,492
+0.01(+0.83%)
Mar 02, 2023
1.240
1.240
1.200
1.200
120,379
+0.00(+0.00%)
Mar 01, 2023
1.210
1.250
1.200
1.200
40,805
-0.01(-0.83%)
Feb 28, 2023
1.200
1.240
1.200
1.210
13,415
-0.02(-1.22%)
Feb 27, 2023
1.260
1.270
1.200
1.225
37,713
-0.03(-2.78%)
Feb 24, 2023
1.210
1.280
1.210
1.260
28,370
+0.02(+1.61%)
Feb 23, 2023
1.260
1.280
1.210
1.240
24,140
-0.02(-1.59%)
Feb 22, 2023
1.230
1.289
1.230
1.260
20,277
-0.01(-0.79%)
Feb 21, 2023
1.290
1.298
1.260
1.270
11,773
-0.02(-1.55%)
Feb 17, 2023
1.280
1.300
1.270
1.290
21,481
+0.01(+0.78%)
Feb 16, 2023
1.300
1.300
1.180
1.280
61,480
-0.02(-1.54%)
Feb 15, 2023
1.300
1.320
1.240
1.300
77,655
+0.00(+0.01%)
Feb 14, 2023
1.210
1.300
1.160
1.300
35,231
+0.12(+10.16%)
Feb 13, 2023
1.240
1.300
1.110
1.180
325,122
+0.01(+0.70%)
Feb 10, 2023
1.180
1.217
1.160
1.172
67,507
-0.03(-2.35%)
Feb 09, 2023
1.260
1.260
1.180
1.200
27,105
-0.04(-3.23%)
Feb 08, 2023
1.250
1.270
1.240
1.240
14,756
-0.01(-0.80%)
Feb 07, 2023
1.240
1.290
1.240
1.250
33,313
-0.02(-1.57%)
Feb 06, 2023
1.220
1.280
1.200
1.270
34,752
+0.04(+3.25%)
Feb 03, 2023
1.200
1.248
1.180
1.230
71,044
+0.00(+0.00%)
Feb 02, 2023
1.250
1.250
1.190
1.230
63,260
-0.01(-0.81%)
Feb 01, 2023
1.290
1.290
1.220
1.240
33,599
-0.02(-1.58%)
Jan 31, 2023
1.240
1.284
1.190
1.260
99,941
-0.00(-0.01%)
Jan 30, 2023
1.270
1.300
1.250
1.260
33,607
-0.01(-0.79%)
Jan 27, 2023
1.300
1.320
1.240
1.270
21,381
-0.02(-1.55%)
Jan 26, 2023
1.290
1.290
1.250
1.290
63,772
+0.03(+2.38%)
Jan 25, 2023
1.290
1.320
1.260
1.260
50,630
-0.03(-2.33%)
Jan 24, 2023
1.250
1.300
1.240
1.290
32,927
+0.05(+4.03%)
Jan 23, 2023
1.250
1.290
1.220
1.240
37,947
-0.04(-3.13%)
Jan 20, 2023
1.290
1.310
1.225
1.280
62,299
+0.01(+0.79%)
Jan 19, 2023
1.290
1.290
1.260
1.270
22,467
-0.02(-1.55%)
Jan 18, 2023
1.350
1.350
1.280
1.290
35,543
-0.04(-3.37%)
Jan 17, 2023
1.280
1.350
1.270
1.335
69,452
+0.03(+2.69%)
Jan 13, 2023
1.280
1.300
1.240
1.300
42,198
+0.03(+2.36%)
Jan 12, 2023
1.250
1.270
1.220
1.270
53,833
+0.05(+4.10%)
Jan 11, 2023
1.200
1.220
1.170
1.220
77,701
+0.05(+4.27%)
Jan 10, 2023
1.220
1.220
1.160
1.170
63,196
-0.03(-2.78%)
Jan 09, 2023
1.240
1.240
1.180
1.204
35,770
-0.01(-0.54%)
Jan 06, 2023
1.180
1.220
1.180
1.210
19,905
+0.02(+1.68%)
Jan 05, 2023
1.160
1.250
1.130
1.190
83,065
+0.03(+2.59%)
Jan 04, 2023
1.080
1.160
1.080
1.160
33,923
+0.09(+8.41%)
Jan 03, 2023
1.090
1.130
1.070
1.070
110,258
+0.01(+0.94%)
Dec 30, 2022
1.090
1.118
1.020
1.060
239,655
-0.07(-6.19%)
Dec 29, 2022
1.120
1.150
1.090
1.130
136,209
-0.01(-0.88%)
Dec 28, 2022
1.080
1.145
1.046
1.140
55,632
+0.03(+2.70%)
Dec 27, 2022
1.200
1.230
1.090
1.110
82,245
-0.10(-8.26%)
Dec 23, 2022
1.210
1.270
1.190
1.210
33,124
-0.03(-2.42%)
Dec 22, 2022
1.300
1.300
1.200
1.240
47,835
-0.01(-0.80%)
Dec 21, 2022
1.300
1.302
1.250
1.250
50,585
-0.07(-5.30%)
Dec 20, 2022
1.240
1.330
1.205
1.320
175,968
+0.07(+5.60%)
Dec 19, 2022
1.280
1.330
1.210
1.250
67,476
-0.05(-3.85%)
Dec 16, 2022
1.360
1.365
1.200
1.300
257,339
-0.08(-5.80%)
Dec 15, 2022
1.440
1.500
1.270
1.380
1,293,275
+0.03(+2.22%)
Dec 14, 2022
1.390
1.390
1.330
1.350
46,987
+0.05(+3.85%)
Dec 13, 2022
1.420
1.450
1.300
1.300
40,355
-0.09(-6.47%)
Dec 12, 2022
1.370
1.400
1.330
1.390
44,703
+0.06(+4.51%)
Dec 09, 2022
1.390
1.420
1.305
1.330
71,494
-0.10(-6.99%)
Dec 08, 2022
1.470
1.480
1.380
1.430
59,763
-0.06(-4.03%)
Dec 07, 2022
1.340
1.510
1.310
1.490
319,292
+0.20(+15.50%)
Dec 06, 2022
1.430
1.430
1.260
1.290
86,183
-0.03(-2.27%)
Dec 05, 2022
1.330
1.400
1.310
1.320
59,494
-0.03(-2.12%)
Dec 02, 2022
1.420
1.430
1.310
1.349
54,206
-0.06(-4.35%)
Dec 01, 2022
1.420
1.450
1.370
1.410
58,769
-0.03(-2.08%)
Nov 30, 2022
1.430
1.447
1.400
1.440
38,758
+0.03(+2.13%)
Nov 29, 2022
1.340
1.410
1.280
1.410
50,254
+0.09(+6.82%)
Nov 28, 2022
1.290
1.320
1.232
1.320
32,130
+0.03(+2.33%)
Nov 25, 2022
1.270
1.300
1.230
1.290
82,754
+0.02(+1.57%)
Nov 23, 2022
1.360
1.410
1.230
1.270
216,833
-0.09(-6.62%)
Nov 22, 2022
1.310
1.481
1.250
1.360
349,996
+0.12(+9.68%)
Nov 21, 2022
1.110
1.250
1.110
1.240
192,516
+0.19(+18.10%)
Nov 18, 2022
1.020
1.120
1.005
1.050
60,739
+0.01(+0.96%)
Nov 17, 2022
1.020
1.050
0.9953
1.040
51,198
+0.02(+1.96%)
Nov 16, 2022
0.9500
1.030
0.9215
1.020
160,941
+0.07(+7.38%)
Nov 15, 2022
0.9500
0.9600
0.9200
0.9499
42,263
+0.01(+1.06%)
Nov 14, 2022
0.9500
0.9500
0.9002
0.9399
54,188
-0.00(-0.07%)
Nov 11, 2022
0.8800
0.9720
0.8800
0.9406
45,898
+0.04(+4.44%)
Nov 10, 2022
0.9200
0.9326
0.8852
0.9006
51,721
+0.01(+0.64%)
Nov 09, 2022
0.8900
0.9090
0.8601
0.8949
53,286
+0.02(+2.85%)
Nov 08, 2022
0.9300
0.9329
0.8170
0.8701
267,471
-0.04(-4.65%)
Nov 07, 2022
0.9100
0.9269
0.9001
0.9125
48,738
-0.01(-1.60%)
Nov 04, 2022
1.010
1.020
0.8900
0.9273
106,002
-0.07(-7.25%)
Nov 03, 2022
1.000
1.000
0.9800
0.9998
25,619
-0.01(-1.01%)
Nov 02, 2022
1.030
1.043
1.000
1.010
17,955
+0.01(+1.00%)
Nov 01, 2022
1.020
1.020
1.000
1.000
21,128
+0.00(+0.00%)
Oct 31, 2022
1.010
1.040
0.9700
1.000
35,326
+0.01(+1.04%)
Oct 28, 2022
0.9600
0.9898
0.9390
0.9897
36,771
+0.06(+6.16%)
Oct 27, 2022
0.9100
0.9600
0.9100
0.9323
21,225
+0.00(+0.18%)
Oct 26, 2022
0.9200
0.9500
0.9170
0.9306
39,089
+0.00(+0.51%)
Oct 25, 2022
0.9100
0.9499
0.8900
0.9259
30,615
+0.01(+1.64%)
Oct 24, 2022
0.9002
0.9400
0.8800
0.9110
100,740
-0.03(-2.83%)
Oct 21, 2022
0.9799
0.9799
0.9000
0.9375
220,282
-0.02(-2.35%)
Oct 20, 2022
0.9800
0.9959
0.9500
0.9601
26,539
+0.01(+0.96%)
Oct 19, 2022
0.9842
1.030
0.9510
0.9510
38,941
-0.06(-5.84%)
Oct 18, 2022
1.010
1.030
0.9650
1.010
34,266
+0.02(+2.14%)
Oct 17, 2022
1.040
1.040
0.9500
0.9888
108,102
-0.01(-1.12%)
Oct 14, 2022
0.9700
1.030
0.9700
1.000
72,470
+0.00(+0.00%)
Oct 13, 2022
0.9900
1.020
0.9900
1.000
27,911
-0.04(-3.73%)
Oct 12, 2022
1.020
1.090
1.020
1.039
34,274
+0.02(+1.83%)
Oct 11, 2022
1.020
1.050
1.010
1.020
36,920
-0.01(-1.45%)
Oct 10, 2022
1.080
1.110
1.000
1.035
62,636
-0.05(-4.17%)
Oct 07, 2022
1.070
1.120
1.070
1.080
30,919
-0.01(-0.92%)
Oct 06, 2022
1.050
1.160
1.050
1.090
33,072
+0.02(+1.87%)
Oct 05, 2022
1.120
1.130
1.070
1.070
79,169
-0.04(-3.60%)
Oct 04, 2022
1.100
1.140
1.090
1.110
59,499
+0.02(+1.83%)
Oct 03, 2022
1.050
1.105
1.050
1.090
38,064
+0.03(+2.83%)
Sep 30, 2022
1.090
1.150
1.040
1.060
112,637
-0.06(-5.36%)
Sep 29, 2022
1.200
1.200
1.110
1.120
54,897
-0.03(-2.61%)
Sep 28, 2022
1.130
1.190
1.115
1.150
43,387
+0.02(+1.77%)
Sep 27, 2022
1.150
1.190
0.9281
1.130
222,544
-0.03(-2.59%)
Sep 26, 2022
1.170
1.210
1.150
1.160
46,160
+0.01(+0.87%)
Sep 23, 2022
1.140
1.220
1.070
1.150
107,773
-0.03(-2.54%)
Sep 22, 2022
1.210
1.210
1.130
1.180
22,777
+0.01(+0.85%)
Sep 21, 2022
1.180
1.260
1.130
1.170
199,586
-0.07(-5.65%)
Sep 20, 2022
1.280
1.323
1.120
1.240
725,568
-0.06(-4.62%)
Sep 19, 2022
1.300
1.370
1.260
1.300
122,227
-0.01(-0.76%)
Sep 16, 2022
1.430
1.430
1.280
1.310
238,438
-0.11(-7.75%)
Sep 15, 2022
1.380
1.458
1.380
1.420
52,727
+0.00(+0.00%)
Sep 14, 2022
1.420
1.520
1.390
1.420
80,374
-0.02(-1.39%)
Sep 13, 2022
1.450
1.490
1.400
1.440
90,232
-0.03(-2.04%)
Sep 12, 2022
1.455
1.510
1.441
1.470
72,115
+0.03(+2.08%)
Sep 09, 2022
1.440
1.500
1.414
1.440
100,414
-0.01(-0.69%)
Sep 08, 2022
1.400
1.500
1.400
1.450
76,972
+0.03(+2.11%)
Sep 07, 2022
1.350
1.470
1.340
1.420
125,519
+0.04(+2.90%)
Sep 06, 2022
1.430
1.454
1.340
1.380
351,767
-0.05(-3.50%)
Sep 02, 2022
1.460
1.480
1.370
1.430
135,000
+0.00(+0.00%)
Sep 01, 2022
1.490
1.540
1.430
1.430
51,362
-0.05(-3.38%)
Aug 31, 2022
1.450
1.520
1.430
1.480
40,214
+0.01(+0.68%)
Aug 30, 2022
1.530
1.530
1.420
1.470
84,267
-0.01(-0.68%)
Aug 29, 2022
1.440
1.700
1.440
1.480
828,347
+0.01(+0.68%)
Aug 26, 2022
1.430
1.470
1.405
1.470
56,379
+0.06(+4.26%)
Aug 25, 2022
1.520
1.570
1.250
1.410
355,437
-0.16(-10.19%)
Aug 24, 2022
1.560
1.580
1.540
1.570
27,395
+0.04(+2.62%)
Aug 23, 2022
1.510
1.570
1.510
1.530
27,581
-0.01(-0.66%)
Aug 22, 2022
1.670
1.756
1.510
1.540
105,329
-0.14(-8.33%)
Aug 19, 2022
1.770
1.780
1.680
1.680
33,620
-0.08(-4.55%)
Aug 18, 2022
1.750
1.790
1.750
1.760
19,299
-0.01(-0.56%)
Aug 17, 2022
1.720
1.810
1.720
1.770
51,389
+0.00(+0.00%)
Aug 16, 2022
1.810
1.820
1.730
1.770
68,853
-0.03(-1.67%)
Aug 15, 2022
1.640
1.850
1.640
1.800
200,681
+0.18(+11.11%)
Aug 12, 2022
1.620
1.650
1.620
1.620
48,658
-0.01(-0.61%)
Aug 11, 2022
1.710
1.750
1.570
1.630
203,255
-0.08(-4.68%)
Aug 10, 2022
1.710
1.780
1.700
1.710
33,180
+0.03(+1.79%)
Aug 09, 2022
1.760
1.790
1.680
1.680
31,888
-0.05(-2.89%)
Aug 08, 2022
1.670
1.778
1.670
1.730
64,831
+0.03(+1.76%)
Aug 05, 2022
1.700
1.734
1.670
1.700
41,154
-0.01(-0.58%)
Aug 04, 2022
1.610
1.730
1.610
1.710
47,340
+0.08(+4.91%)
Aug 03, 2022
1.660
1.680
1.630
1.630
26,961
+0.00(+0.00%)
Aug 02, 2022
1.680
1.690
1.610
1.630
80,921
-0.04(-2.40%)
Aug 01, 2022
1.650
1.690
1.650
1.670
13,789
-0.02(-1.18%)
Jul 29, 2022
1.720
1.730
1.670
1.690
40,408
-0.01(-0.59%)
Jul 28, 2022
1.640
1.710
1.640
1.700
27,860
+0.01(+0.59%)
Jul 27, 2022
1.730
1.730
1.630
1.690
35,139
-0.05(-2.87%)
Jul 26, 2022
1.660
1.770
1.660
1.740
42,163
+0.03(+1.75%)
Jul 25, 2022
1.840
1.870
1.710
1.710
76,197
-0.18(-9.52%)
Jul 22, 2022
1.900
1.900
1.840
1.890
47,661
-0.01(-0.53%)
Jul 21, 2022
1.900
1.910
1.860
1.900
23,005
+0.02(+1.06%)
Jul 20, 2022
1.940
1.940
1.850
1.880
53,640
+0.01(+0.53%)
Jul 19, 2022
1.730
1.900
1.720
1.870
213,846
+0.18(+10.65%)
Jul 18, 2022
1.720
1.750
1.690
1.690
76,784
+0.04(+2.20%)
Jul 15, 2022
1.730
1.730
1.628
1.654
16,869
-0.03(-1.56%)
Jul 14, 2022
1.750
1.750
1.610
1.680
43,199
-0.01(-0.60%)
Jul 13, 2022
1.620
1.730
1.620
1.690
26,483
+0.05(+3.05%)
Jul 12, 2022
1.650
1.690
1.630
1.640
23,783
-0.04(-2.38%)
Jul 11, 2022
1.750
1.750
1.660
1.680
14,113
-0.01(-0.59%)
Jul 08, 2022
1.590
1.750
1.590
1.690
43,632
+0.00(+0.00%)
Jul 07, 2022
1.630
1.700
1.605
1.690
23,182
+0.04(+2.42%)
Jul 06, 2022
1.550
1.710
1.520
1.650
69,143
+0.12(+7.84%)
Jul 05, 2022
1.410
1.550
1.410
1.530
46,835
+0.06(+4.08%)
Jul 01, 2022
1.420
1.530
1.420
1.470
22,615
+0.02(+1.38%)
Jun 30, 2022
1.450
1.537
1.430
1.450
58,362
-0.05(-3.33%)
Jun 29, 2022
1.450
1.510
1.440
1.500
13,126
+0.03(+2.04%)
Jun 28, 2022
1.500
1.523
1.450
1.470
25,966
-0.02(-1.34%)
Jun 27, 2022
1.500
1.510
1.440
1.490
41,508
+0.03(+2.05%)
Jun 24, 2022
1.410
1.480
1.410
1.460
46,940
+0.07(+5.04%)
Jun 23, 2022
1.400
1.440
1.380
1.390
34,205
-0.03(-2.11%)
Jun 22, 2022
1.400
1.490
1.380
1.420
44,051
-0.03(-2.07%)
Jun 21, 2022
1.500
1.500
1.400
1.450
61,697
-0.04(-2.68%)
Jun 17, 2022
1.310
1.490
1.310
1.490
69,414
+0.16(+12.03%)
Jun 16, 2022
1.360
1.390
1.260
1.330
51,756
-0.06(-4.32%)
Jun 15, 2022
1.370
1.430
1.350
1.390
26,757
+0.00(+0.00%)
Jun 14, 2022
1.370
1.390
1.340
1.390
31,561
+0.05(+3.73%)
Jun 13, 2022
1.390
1.460
1.300
1.340
106,000
-0.16(-10.67%)
Jun 10, 2022
1.480
1.520
1.440
1.500
45,464
+0.01(+0.67%)
Jun 09, 2022
1.490
1.540
1.490
1.490
28,144
-0.04(-2.61%)
Jun 08, 2022
1.440
1.550
1.440
1.530
23,643
+0.06(+4.08%)
Jun 07, 2022
1.460
1.540
1.410
1.470
48,286
-0.01(-0.68%)
Jun 06, 2022
1.520
1.550
1.470
1.480
44,114
-0.05(-3.26%)
Jun 03, 2022
1.440
1.550
1.440
1.530
37,453
+0.05(+3.38%)
Jun 02, 2022
1.480
1.550
1.470
1.480
34,392
-0.03(-1.99%)
Jun 01, 2022
1.520
1.550
1.431
1.510
21,971
+0.01(+0.67%)
May 31, 2022
1.500
1.540
1.430
1.500
60,979
-0.01(-0.66%)
May 27, 2022
1.480
1.550
1.410
1.510
67,297
+0.07(+4.86%)
May 26, 2022
1.380
1.460
1.380
1.440
54,954
+0.05(+3.60%)
May 25, 2022
1.360
1.410
1.319
1.390
50,442
+0.06(+4.51%)
May 24, 2022
1.310
1.360
1.267
1.330
34,455
+0.01(+0.76%)
May 23, 2022
1.320
1.400
1.310
1.320
21,096
+0.01(+0.76%)
May 20, 2022
1.330
1.370
1.290
1.310
45,930
+0.02(+1.55%)
May 19, 2022
1.270
1.390
1.260
1.290
101,426
-0.01(-0.77%)
May 18, 2022
1.320
1.381
1.270
1.300
53,561
-0.03(-2.26%)
May 17, 2022
1.290
1.350
1.210
1.330
74,457
+0.07(+5.56%)
May 16, 2022
1.210
1.320
1.210
1.260
70,458
+0.02(+1.61%)
May 13, 2022
1.180
1.250
1.178
1.240
52,257
+0.05(+4.20%)
May 12, 2022
1.190
1.250
1.020
1.190
120,734
-0.03(-2.46%)
May 11, 2022
1.290
1.360
1.213
1.220
130,539
-0.10(-7.58%)
May 10, 2022
1.360
1.420
1.290
1.320
112,386
+0.02(+1.54%)
May 09, 2022
1.420
1.480
1.299
1.300
116,051
-0.17(-11.56%)
May 06, 2022
1.490
1.510
1.400
1.470
51,098
-0.02(-1.34%)
May 05, 2022
1.550
1.560
1.480
1.490
90,501
-0.06(-3.87%)
May 04, 2022
1.580
1.603
1.540
1.550
69,548
-0.09(-5.49%)
May 03, 2022
1.580
1.650
1.580
1.640
19,369
+0.04(+2.50%)
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.