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
Medicinova Inc
(NQ:
MNOV
)
1.340
-0.010 (-0.74%)
Streaming Delayed Price
Updated: 4:00 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 30, 2021
4.680
4.750
4.360
4.390
538,300
-0.33(-6.99%)
Apr 29, 2021
4.840
4.900
4.630
4.720
340,248
-0.11(-2.28%)
Apr 28, 2021
4.860
4.880
4.720
4.830
367,886
-0.01(-0.21%)
Apr 27, 2021
4.770
4.860
4.700
4.840
302,324
+0.17(+3.64%)
Apr 26, 2021
4.510
4.870
4.450
4.670
719,452
+0.24(+5.42%)
Apr 23, 2021
4.510
4.550
4.330
4.430
346,600
-0.13(-2.85%)
Apr 22, 2021
4.550
4.630
4.440
4.560
235,987
+0.06(+1.33%)
Apr 21, 2021
4.440
4.530
4.290
4.500
253,350
+0.11(+2.51%)
Apr 20, 2021
4.430
4.490
4.280
4.390
330,366
-0.09(-2.01%)
Apr 19, 2021
4.480
4.540
4.320
4.480
348,143
-0.01(-0.22%)
Apr 16, 2021
4.660
4.660
4.385
4.490
474,300
-0.16(-3.44%)
Apr 15, 2021
4.710
4.710
4.530
4.650
259,575
+0.02(+0.43%)
Apr 14, 2021
4.520
4.700
4.460
4.630
193,427
+0.08(+1.76%)
Apr 13, 2021
4.560
4.570
4.430
4.550
270,125
-0.01(-0.22%)
Apr 12, 2021
4.750
4.820
4.510
4.560
338,869
-0.18(-3.80%)
Apr 09, 2021
4.810
4.980
4.730
4.740
389,800
-0.05(-1.04%)
Apr 08, 2021
4.820
4.880
4.720
4.790
298,034
+0.00(+0.00%)
Apr 07, 2021
5.050
5.050
4.750
4.790
362,711
-0.27(-5.34%)
Apr 06, 2021
5.110
5.140
5.040
5.060
381,052
-0.08(-1.56%)
Apr 05, 2021
5.130
5.170
5.060
5.140
121,220
+0.00(+0.00%)
Apr 01, 2021
5.100
5.280
5.020
5.140
291,600
+0.09(+1.78%)
Mar 31, 2021
4.980
5.070
4.870
5.050
329,586
+0.10(+2.02%)
Mar 30, 2021
4.790
4.990
4.740
4.950
266,974
+0.14(+2.91%)
Mar 29, 2021
4.980
4.980
4.760
4.810
294,763
-0.17(-3.41%)
Mar 26, 2021
5.110
5.150
4.860
4.980
309,100
-0.08(-1.58%)
Mar 25, 2021
4.980
5.170
4.830
5.060
419,161
+0.11(+2.22%)
Mar 24, 2021
5.480
5.560
4.950
4.950
561,438
-0.48(-8.84%)
Mar 23, 2021
5.570
5.610
5.380
5.430
553,981
-0.19(-3.38%)
Mar 22, 2021
5.760
5.810
5.560
5.620
381,388
-0.19(-3.27%)
Mar 19, 2021
5.600
5.830
5.540
5.810
483,400
+0.18(+3.20%)
Mar 18, 2021
5.930
5.950
5.570
5.630
530,501
-0.33(-5.54%)
Mar 17, 2021
5.940
6.050
5.810
5.960
455,655
-0.03(-0.50%)
Mar 16, 2021
6.350
6.350
5.920
5.990
944,979
-0.53(-8.13%)
Mar 15, 2021
6.030
7.450
5.900
6.520
6,240,825
+0.49(+8.13%)
Mar 12, 2021
6.190
6.350
5.980
6.030
1,592,700
-0.99(-14.10%)
Mar 11, 2021
7.340
7.400
6.880
7.020
2,587,672
-1.72(-19.68%)
Mar 10, 2021
9.850
10.81
7.800
8.740
27,514,552
+3.06(+53.87%)
Mar 09, 2021
5.490
5.680
5.410
5.680
3,405,380
+0.32(+5.97%)
Mar 08, 2021
5.400
5.510
5.300
5.360
73,801
-0.07(-1.29%)
Mar 05, 2021
5.250
5.430
5.230
5.430
104,900
+0.11(+2.07%)
Mar 04, 2021
5.600
5.640
5.300
5.320
167,235
-0.27(-4.83%)
Mar 03, 2021
5.640
5.770
5.520
5.590
86,641
-0.11(-1.93%)
Mar 02, 2021
5.610
5.800
5.600
5.700
88,518
+0.02(+0.35%)
Mar 01, 2021
5.600
5.700
5.590
5.680
74,592
+0.10(+1.79%)
Feb 26, 2021
5.580
5.720
5.475
5.580
229,900
+0.14(+2.57%)
Feb 25, 2021
5.640
5.660
5.430
5.440
102,928
-0.19(-3.37%)
Feb 24, 2021
5.700
5.770
5.550
5.630
181,389
-0.09(-1.57%)
Feb 23, 2021
5.620
5.800
5.550
5.720
110,696
-0.04(-0.69%)
Feb 22, 2021
5.780
5.840
5.700
5.760
96,139
-0.09(-1.54%)
Feb 19, 2021
5.930
6.040
5.840
5.850
113,800
-0.07(-1.18%)
Feb 18, 2021
5.990
6.010
5.770
5.920
148,310
-0.11(-1.82%)
Feb 17, 2021
6.010
6.100
5.960
6.030
96,371
-0.04(-0.66%)
Feb 16, 2021
6.291
6.291
5.910
6.070
184,085
-0.14(-2.25%)
Feb 12, 2021
6.330
6.330
6.170
6.210
93,800
-0.17(-2.66%)
Feb 11, 2021
6.300
6.410
6.160
6.380
181,442
+0.07(+1.11%)
Feb 10, 2021
6.470
6.470
6.100
6.310
184,108
-0.29(-4.39%)
Feb 09, 2021
6.700
6.760
6.550
6.600
133,433
-0.16(-2.37%)
Feb 08, 2021
6.600
6.760
6.500
6.760
167,258
+0.19(+2.89%)
Feb 05, 2021
6.380
6.590
6.310
6.570
209,200
+0.21(+3.30%)
Feb 04, 2021
6.170
6.380
6.040
6.360
275,025
+0.29(+4.78%)
Feb 03, 2021
5.920
6.090
5.850
6.070
155,111
+0.13(+2.19%)
Feb 02, 2021
5.900
5.960
5.810
5.940
90,936
+0.09(+1.54%)
Feb 01, 2021
5.780
5.890
5.720
5.850
150,347
+0.08(+1.39%)
Jan 29, 2021
5.810
5.990
5.631
5.770
245,600
-0.05(-0.86%)
Jan 28, 2021
5.890
5.910
5.780
5.820
183,352
-0.15(-2.51%)
Jan 27, 2021
6.150
6.150
5.830
5.970
231,611
-0.22(-3.55%)
Jan 26, 2021
6.080
6.220
6.060
6.190
158,298
+0.12(+1.98%)
Jan 25, 2021
5.940
6.100
5.790
6.070
345,727
+0.11(+1.85%)
Jan 22, 2021
5.900
6.130
5.860
5.960
388,900
+0.17(+2.94%)
Jan 21, 2021
5.740
5.890
5.450
5.790
669,409
+0.09(+1.58%)
Jan 20, 2021
5.620
5.720
5.560
5.700
225,020
+0.05(+0.88%)
Jan 19, 2021
5.700
5.790
5.550
5.650
273,405
-0.02(-0.35%)
Jan 15, 2021
5.680
5.760
5.570
5.670
177,100
-0.05(-0.87%)
Jan 14, 2021
5.650
5.790
5.610
5.720
207,588
+0.08(+1.42%)
Jan 13, 2021
5.660
5.700
5.540
5.640
197,702
+0.04(+0.71%)
Jan 12, 2021
5.620
5.680
5.530
5.600
116,078
+0.03(+0.54%)
Jan 11, 2021
5.700
5.765
5.560
5.570
120,409
-0.07(-1.24%)
Jan 08, 2021
5.560
5.670
5.460
5.640
150,900
+0.13(+2.36%)
Jan 07, 2021
5.490
5.540
5.400
5.510
120,854
+0.03(+0.55%)
Jan 06, 2021
5.520
5.610
5.385
5.480
213,518
-0.01(-0.18%)
Jan 05, 2021
5.330
5.530
5.320
5.490
166,105
+0.22(+4.17%)
Jan 04, 2021
5.240
5.380
5.220
5.270
212,927
+0.01(+0.19%)
Dec 31, 2020
5.260
5.260
5.260
206,304
+0.09(+1.74%)
Dec 30, 2020
5.144
5.230
5.092
5.170
206,304
+0.06(+1.17%)
Dec 29, 2020
5.070
5.220
5.020
5.110
630,876
+0.08(+1.59%)
Dec 28, 2020
5.160
5.280
4.990
5.030
594,127
-0.60(-10.66%)
Dec 24, 2020
5.690
5.720
5.610
5.630
65,800
-0.03(-0.53%)
Dec 23, 2020
5.620
5.725
5.530
5.660
182,459
+0.03(+0.53%)
Dec 22, 2020
5.790
5.820
5.580
5.630
187,275
-0.13(-2.26%)
Dec 21, 2020
5.820
5.900
5.739
5.760
174,141
-0.18(-3.03%)
Dec 18, 2020
6.310
6.490
5.900
5.940
1,013,100
-0.29(-4.65%)
Dec 17, 2020
6.130
6.290
6.070
6.230
187,956
+0.08(+1.30%)
Dec 16, 2020
6.210
6.250
6.070
6.150
135,895
-0.06(-0.97%)
Dec 15, 2020
6.270
6.270
5.840
6.210
189,004
+0.21(+3.50%)
Dec 14, 2020
6.090
6.120
5.960
6.000
173,244
-0.09(-1.48%)
Dec 11, 2020
6.190
6.200
6.010
6.090
84,400
-0.11(-1.77%)
Dec 10, 2020
6.270
6.300
6.060
6.200
104,676
-0.07(-1.12%)
Dec 09, 2020
6.290
6.340
6.070
6.270
125,275
+0.07(+1.13%)
Dec 08, 2020
6.060
6.230
5.970
6.200
118,295
+0.11(+1.81%)
Dec 07, 2020
6.130
6.140
5.970
6.090
136,377
+0.00(+0.00%)
Dec 04, 2020
6.000
6.130
5.900
6.090
104,800
+0.09(+1.50%)
Dec 03, 2020
5.960
6.130
5.940
6.000
137,057
+0.02(+0.33%)
Dec 02, 2020
5.950
6.050
5.860
5.980
91,132
-0.02(-0.33%)
Dec 01, 2020
5.990
6.060
5.850
6.000
195,935
+0.06(+1.01%)
Nov 30, 2020
5.880
5.980
5.830
5.940
113,243
-0.03(-0.50%)
Nov 27, 2020
5.930
6.000
5.860
5.970
79,000
+0.05(+0.84%)
Nov 25, 2020
6.100
6.110
5.880
5.920
228,600
+0.00(+0.00%)
Nov 24, 2020
5.950
6.010
5.680
5.920
195,225
-0.01(-0.17%)
Nov 23, 2020
5.910
6.050
5.850
5.930
163,573
+0.04(+0.68%)
Nov 20, 2020
5.890
5.910
5.700
5.890
167,600
-0.06(-1.01%)
Nov 19, 2020
6.000
6.020
5.820
5.950
107,596
-0.06(-1.00%)
Nov 18, 2020
6.280
6.295
6.010
6.010
172,726
-0.30(-4.75%)
Nov 17, 2020
6.140
6.385
6.100
6.310
239,136
+0.16(+2.60%)
Nov 16, 2020
6.090
6.180
6.000
6.150
199,981
+0.11(+1.82%)
Nov 13, 2020
6.000
6.110
5.900
6.040
127,200
+0.05(+0.83%)
Nov 12, 2020
5.920
6.060
5.900
5.990
213,137
+0.01(+0.17%)
Nov 11, 2020
5.890
6.000
5.730
5.980
229,019
+0.05(+0.84%)
Nov 10, 2020
5.990
6.040
5.780
5.930
269,040
-0.09(-1.50%)
Nov 09, 2020
5.860
6.090
5.760
6.020
280,808
+0.08(+1.35%)
Nov 06, 2020
5.930
5.970
5.770
5.940
110,100
+0.01(+0.17%)
Nov 05, 2020
5.810
5.980
5.750
5.930
172,269
+0.12(+2.07%)
Nov 04, 2020
5.700
5.850
5.630
5.810
164,111
+0.13(+2.29%)
Nov 03, 2020
5.490
5.700
5.440
5.680
121,716
+0.19(+3.46%)
Nov 02, 2020
5.590
5.720
5.420
5.490
114,201
-0.10(-1.79%)
Oct 30, 2020
5.720
5.820
5.535
5.590
187,000
-0.12(-2.10%)
Oct 29, 2020
5.570
5.720
5.440
5.710
208,757
+0.12(+2.15%)
Oct 28, 2020
5.500
5.660
5.390
5.590
243,274
+0.01(+0.18%)
Oct 27, 2020
5.500
5.600
5.460
5.580
152,228
+0.08(+1.45%)
Oct 26, 2020
5.370
5.530
5.330
5.500
136,080
+0.06(+1.10%)
Oct 23, 2020
5.620
5.620
5.350
5.440
147,800
+0.03(+0.55%)
Oct 22, 2020
5.400
5.470
5.330
5.410
203,146
+0.06(+1.12%)
Oct 21, 2020
5.410
5.430
5.310
5.350
166,935
-0.05(-0.93%)
Oct 20, 2020
5.380
5.440
5.320
5.400
188,907
+0.02(+0.37%)
Oct 19, 2020
5.390
5.450
5.320
5.380
221,733
+0.01(+0.19%)
Oct 16, 2020
5.290
5.430
5.270
5.370
163,800
+0.07(+1.32%)
Oct 15, 2020
5.190
5.340
5.050
5.300
163,853
+0.04(+0.76%)
Oct 14, 2020
5.340
5.380
5.240
5.260
144,413
-0.05(-0.94%)
Oct 13, 2020
5.430
5.430
5.230
5.310
102,689
-0.08(-1.48%)
Oct 12, 2020
5.470
5.480
5.310
5.390
139,424
-0.07(-1.28%)
Oct 09, 2020
5.400
5.490
5.310
5.460
100,700
+0.02(+0.37%)
Oct 08, 2020
5.430
5.480
5.330
5.440
109,154
-0.01(-0.18%)
Oct 07, 2020
5.360
5.450
5.280
5.450
154,396
+0.13(+2.44%)
Oct 06, 2020
5.380
5.490
5.280
5.320
168,199
-0.07(-1.30%)
Oct 05, 2020
5.320
5.460
5.300
5.390
218,126
+0.06(+1.13%)
Oct 02, 2020
5.190
5.370
5.080
5.330
251,200
+0.06(+1.14%)
Oct 01, 2020
5.210
5.290
5.140
5.270
228,920
+0.03(+0.57%)
Sep 30, 2020
5.070
5.260
5.070
5.240
374,685
+0.13(+2.54%)
Sep 29, 2020
4.990
5.110
4.850
5.110
446,190
+0.15(+3.02%)
Sep 28, 2020
4.930
5.040
4.750
4.960
485,819
+0.05(+1.02%)
Sep 25, 2020
4.900
5.080
4.730
4.910
813,100
+0.24(+5.14%)
Sep 24, 2020
5.220
5.480
4.630
4.670
1,764,206
-1.32(-22.04%)
Sep 23, 2020
6.660
6.760
5.710
5.990
16,558,059
+0.45(+8.12%)
Sep 22, 2020
5.450
5.550
5.310
5.540
110,685
+0.13(+2.40%)
Sep 21, 2020
5.610
5.665
5.320
5.410
174,733
-0.31(-5.42%)
Sep 18, 2020
5.980
5.980
5.680
5.720
249,100
-0.19(-3.21%)
Sep 17, 2020
5.840
5.990
5.800
5.910
98,776
-0.01(-0.17%)
Sep 16, 2020
5.880
6.040
5.840
5.920
155,475
+0.10(+1.72%)
Sep 15, 2020
5.780
5.960
5.730
5.820
132,987
+0.06(+1.04%)
Sep 14, 2020
5.620
5.800
5.620
5.760
116,916
+0.20(+3.60%)
Sep 11, 2020
5.710
5.740
5.430
5.560
341,300
+0.17(+3.15%)
Sep 10, 2020
5.380
5.500
5.348
5.390
79,201
+0.03(+0.56%)
Sep 09, 2020
5.230
5.390
5.230
5.360
110,753
+0.20(+3.88%)
Sep 08, 2020
4.990
5.260
4.990
5.160
121,951
+0.11(+2.18%)
Sep 04, 2020
5.170
5.237
4.950
5.050
225,900
-0.09(-1.75%)
Sep 03, 2020
5.270
5.310
5.110
5.140
124,910
-0.17(-3.20%)
Sep 02, 2020
5.370
5.370
5.210
5.310
212,460
-0.06(-1.12%)
Sep 01, 2020
5.610
5.670
5.280
5.370
429,928
+0.13(+2.48%)
Aug 31, 2020
5.340
5.340
5.210
5.240
146,574
-0.07(-1.32%)
Aug 28, 2020
5.320
5.430
5.260
5.310
138,700
+0.01(+0.19%)
Aug 27, 2020
5.410
5.430
5.260
5.300
117,360
-0.12(-2.21%)
Aug 26, 2020
5.350
5.530
5.350
5.420
138,315
+0.10(+1.88%)
Aug 25, 2020
5.430
5.485
5.280
5.320
169,762
-0.10(-1.85%)
Aug 24, 2020
5.610
5.610
5.360
5.420
223,142
-0.12(-2.17%)
Aug 21, 2020
5.600
5.680
5.460
5.540
221,400
-0.11(-1.95%)
Aug 20, 2020
5.660
5.700
5.520
5.650
132,560
-0.10(-1.74%)
Aug 19, 2020
5.800
5.880
5.720
5.750
159,745
-0.08(-1.37%)
Aug 18, 2020
6.060
6.060
5.760
5.830
195,419
-0.18(-3.00%)
Aug 17, 2020
5.990
6.060
5.920
6.010
165,756
-0.05(-0.83%)
Aug 14, 2020
5.840
6.230
5.803
6.060
307,400
+0.34(+5.94%)
Aug 13, 2020
5.880
5.960
5.660
5.720
334,415
-0.08(-1.38%)
Aug 12, 2020
5.930
6.130
5.750
5.800
568,741
-0.12(-2.03%)
Aug 11, 2020
6.200
6.220
5.890
5.920
410,324
-0.26(-4.21%)
Aug 10, 2020
6.450
6.480
6.130
6.180
349,270
-0.14(-2.22%)
Aug 07, 2020
6.300
6.410
6.200
6.320
299,200
+0.02(+0.32%)
Aug 06, 2020
7.040
7.040
6.190
6.300
1,116,408
-0.09(-1.41%)
Aug 05, 2020
6.360
6.450
6.230
6.390
252,309
+0.13(+2.08%)
Aug 04, 2020
6.460
6.460
6.130
6.260
367,538
-0.08(-1.26%)
Aug 03, 2020
6.220
6.500
6.120
6.340
552,556
+0.12(+1.93%)
Jul 31, 2020
6.670
6.910
6.190
6.220
934,600
-0.32(-4.89%)
Jul 30, 2020
6.530
7.400
6.400
6.540
1,631,740
-0.18(-2.68%)
Jul 29, 2020
6.810
7.210
6.500
6.720
2,532,439
-0.68(-9.19%)
Jul 28, 2020
8.660
8.880
7.150
7.400
6,542,046
-3.60(-32.73%)
Jul 27, 2020
6.500
13.25
6.400
11.00
82,406,208
+5.36(+95.04%)
Jul 24, 2020
5.680
5.770
5.620
5.640
48,900
-0.12(-2.08%)
Jul 23, 2020
5.770
5.900
5.655
5.760
82,162
-0.03(-0.52%)
Jul 22, 2020
5.730
5.830
5.700
5.790
59,091
+0.02(+0.35%)
Jul 21, 2020
5.830
5.920
5.720
5.770
127,901
-0.10(-1.70%)
Jul 20, 2020
5.580
5.890
5.580
5.870
97,118
+0.26(+4.63%)
Jul 17, 2020
5.490
5.685
5.490
5.610
107,600
+0.07(+1.26%)
Jul 16, 2020
5.500
5.570
5.450
5.540
59,015
-0.02(-0.36%)
Jul 15, 2020
5.410
5.580
5.370
5.560
160,261
+0.23(+4.32%)
Jul 14, 2020
5.200
5.360
5.160
5.330
67,077
+0.10(+1.91%)
Jul 13, 2020
5.600
5.650
5.230
5.230
110,089
-0.37(-6.61%)
Jul 10, 2020
5.490
5.640
5.480
5.600
54,800
+0.11(+2.00%)
Jul 09, 2020
5.690
5.750
5.400
5.490
121,540
-0.29(-5.02%)
Jul 08, 2020
5.710
5.790
5.590
5.780
82,665
+0.08(+1.40%)
Jul 07, 2020
5.640
5.870
5.550
5.700
92,064
-0.01(-0.18%)
Jul 06, 2020
5.600
5.810
5.410
5.710
259,013
+0.06(+1.06%)
Jul 02, 2020
5.610
5.690
5.360
5.650
352,100
-0.14(-2.42%)
Jul 01, 2020
6.000
6.000
5.580
5.790
475,937
+0.37(+6.83%)
Jun 30, 2020
5.430
5.540
5.370
5.420
80,225
-0.02(-0.37%)
Jun 29, 2020
5.640
5.640
5.360
5.440
134,530
-0.21(-3.72%)
Jun 26, 2020
6.160
6.170
5.630
5.650
624,000
-0.01(-0.18%)
Jun 25, 2020
5.630
5.660
5.450
5.660
119,480
+0.06(+1.07%)
Jun 24, 2020
5.950
6.000
5.420
5.600
218,799
+0.15(+2.75%)
Jun 23, 2020
5.570
5.680
5.410
5.450
54,150
-0.09(-1.62%)
Jun 22, 2020
5.390
5.550
5.310
5.540
76,112
+0.12(+2.21%)
Jun 19, 2020
5.400
5.700
5.340
5.420
175,200
-0.01(-0.18%)
Jun 18, 2020
5.480
5.625
5.410
5.430
69,626
-0.14(-2.51%)
Jun 17, 2020
5.670
5.750
5.495
5.570
58,193
-0.13(-2.28%)
Jun 16, 2020
6.100
6.280
5.500
5.700
137,458
-0.66(-10.38%)
Jun 15, 2020
6.160
6.390
6.060
6.360
237,646
+1.05(+19.77%)
Jun 12, 2020
5.440
5.520
5.130
5.310
76,300
+0.07(+1.34%)
Jun 11, 2020
5.220
5.550
5.220
5.240
104,409
-0.50(-8.63%)
Jun 10, 2020
5.710
5.880
5.650
5.735
71,958
-0.02(-0.43%)
Jun 09, 2020
5.390
5.830
5.390
5.760
105,509
+0.29(+5.30%)
Jun 08, 2020
5.370
5.550
5.260
5.470
144,541
+0.14(+2.72%)
Jun 05, 2020
5.250
5.430
5.250
5.325
115,100
+0.15(+2.80%)
Jun 04, 2020
5.330
5.380
5.090
5.180
86,861
-0.26(-4.78%)
Jun 03, 2020
5.600
5.600
5.380
5.440
67,131
-0.13(-2.33%)
Jun 02, 2020
5.540
5.600
5.450
5.570
67,042
+0.15(+2.77%)
Jun 01, 2020
5.340
5.490
5.250
5.420
99,007
+0.08(+1.50%)
May 29, 2020
5.280
5.360
5.130
5.340
64,600
+0.00(+0.00%)
May 28, 2020
5.490
5.550
5.330
5.340
85,723
-0.15(-2.73%)
May 27, 2020
5.370
5.500
5.160
5.490
102,723
+0.19(+3.58%)
May 26, 2020
5.650
5.650
5.280
5.300
109,189
-0.25(-4.50%)
May 22, 2020
5.330
5.550
5.260
5.550
47,300
+0.24(+4.52%)
May 21, 2020
5.350
5.360
5.230
5.310
51,442
-0.01(-0.19%)
May 20, 2020
5.160
5.380
5.160
5.320
96,189
+0.19(+3.70%)
May 19, 2020
5.450
5.500
5.100
5.130
93,257
-0.38(-6.90%)
May 18, 2020
5.840
5.840
5.360
5.510
134,229
-0.03(-0.54%)
May 15, 2020
5.820
5.820
5.430
5.540
113,000
-0.17(-2.98%)
May 14, 2020
5.670
5.720
5.470
5.710
133,049
+0.01(+0.18%)
May 13, 2020
5.550
5.780
5.395
5.700
122,018
+0.23(+4.20%)
May 12, 2020
5.370
5.770
5.370
5.470
172,339
+0.14(+2.63%)
May 11, 2020
5.390
5.510
5.310
5.330
118,837
-0.14(-2.56%)
May 08, 2020
5.550
5.580
5.370
5.470
111,500
+0.07(+1.30%)
May 07, 2020
5.400
5.520
5.310
5.400
93,570
+0.08(+1.50%)
May 06, 2020
5.180
5.360
5.100
5.320
95,083
+0.19(+3.70%)
May 05, 2020
5.360
5.490
5.070
5.130
117,705
-0.16(-3.02%)
May 04, 2020
5.360
5.460
5.060
5.290
125,343
-0.14(-2.58%)
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.