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
Quotient Ltd Ord
(NQ:
QTNT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 30, 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
0.6385
0.6463
0.5769
0.5769
264,558
-0.04(-6.03%)
Apr 28, 2022
0.6495
0.6495
0.5734
0.6139
357,983
-0.03(-4.00%)
Apr 27, 2022
0.6500
0.6978
0.6350
0.6395
298,626
-0.02(-3.06%)
Apr 26, 2022
0.7200
0.7239
0.6504
0.6597
418,401
-0.06(-8.87%)
Apr 25, 2022
0.7000
0.7500
0.6990
0.7239
238,652
+0.01(+1.76%)
Apr 22, 2022
0.7304
0.7800
0.7000
0.7114
453,057
-0.04(-5.12%)
Apr 21, 2022
0.8000
0.8687
0.7498
0.7498
337,871
-0.04(-5.23%)
Apr 20, 2022
0.7344
0.8587
0.7000
0.7912
1,146,376
+0.09(+12.53%)
Apr 19, 2022
0.7395
0.7999
0.6909
0.7031
563,806
-0.01(-1.40%)
Apr 18, 2022
0.7900
0.7900
0.7069
0.7131
377,773
-0.07(-9.39%)
Apr 14, 2022
0.8167
0.8428
0.7691
0.7870
407,979
-0.02(-2.62%)
Apr 13, 2022
0.8200
0.8863
0.8000
0.8082
877,470
-0.01(-1.61%)
Apr 12, 2022
0.8400
0.9398
0.8213
0.8214
591,204
-0.06(-7.27%)
Apr 11, 2022
0.9610
0.9800
0.8800
0.8858
644,761
-0.07(-7.28%)
Apr 08, 2022
0.9669
0.9850
0.9200
0.9554
439,425
-0.02(-2.51%)
Apr 07, 2022
1.090
1.130
0.9731
0.9800
504,717
-0.10(-9.26%)
Apr 06, 2022
1.110
1.155
1.050
1.080
339,520
-0.03(-2.70%)
Apr 05, 2022
1.200
1.200
1.110
1.110
196,374
-0.09(-7.50%)
Apr 04, 2022
1.200
1.220
1.150
1.200
250,747
+0.01(+0.84%)
Apr 01, 2022
1.190
1.200
1.160
1.190
259,646
-0.01(-0.83%)
Mar 31, 2022
1.250
1.290
1.180
1.200
340,214
-0.02(-1.64%)
Mar 30, 2022
1.240
1.287
1.200
1.220
315,538
-0.04(-3.17%)
Mar 29, 2022
1.190
1.310
1.170
1.260
592,907
+0.10(+8.62%)
Mar 28, 2022
1.120
1.170
1.110
1.160
407,913
+0.05(+4.50%)
Mar 25, 2022
1.130
1.150
1.080
1.110
315,794
+0.02(+1.83%)
Mar 24, 2022
1.100
1.140
1.090
1.090
245,968
-0.01(-0.91%)
Mar 23, 2022
1.070
1.120
1.050
1.100
557,724
+0.00(+0.00%)
Mar 22, 2022
1.000
1.130
1.000
1.100
835,898
+0.10(+10.00%)
Mar 21, 2022
1.030
1.070
0.9820
1.000
514,989
-0.03(-2.91%)
Mar 18, 2022
1.030
1.060
1.010
1.030
538,299
+0.00(+0.00%)
Mar 17, 2022
1.010
1.060
1.000
1.030
572,628
+0.03(+3.00%)
Mar 16, 2022
0.9506
1.010
0.9446
1.000
480,263
+0.06(+6.21%)
Mar 15, 2022
0.9653
0.9971
0.9106
0.9415
704,314
-0.03(-3.49%)
Mar 14, 2022
1.010
1.010
0.9754
0.9755
354,269
-0.03(-3.42%)
Mar 11, 2022
1.090
1.090
0.9801
1.010
826,832
-0.10(-9.01%)
Mar 10, 2022
1.220
1.220
1.100
1.110
399,280
-0.12(-9.76%)
Mar 09, 2022
1.170
1.265
1.170
1.230
530,454
+0.07(+6.03%)
Mar 08, 2022
1.330
1.333
1.160
1.160
383,549
-0.04(-3.33%)
Mar 07, 2022
1.130
1.210
1.110
1.200
301,155
+0.04(+3.45%)
Mar 04, 2022
1.200
1.230
1.160
1.160
427,234
-0.05(-4.13%)
Mar 03, 2022
1.430
1.430
1.200
1.210
878,972
-0.06(-4.72%)
Mar 02, 2022
1.350
1.350
1.260
1.270
296,192
-0.04(-3.05%)
Mar 01, 2022
1.380
1.410
1.310
1.310
450,550
-0.09(-6.43%)
Feb 28, 2022
1.410
1.440
1.400
1.400
408,909
+0.07(+5.26%)
Feb 25, 2022
1.320
1.380
1.310
1.330
305,499
+0.02(+1.53%)
Feb 24, 2022
1.330
1.330
1.200
1.310
489,280
+0.02(+1.55%)
Feb 23, 2022
1.300
1.310
1.270
1.290
124,340
+0.00(+0.00%)
Feb 22, 2022
1.390
1.390
1.270
1.290
293,113
-0.13(-9.15%)
Feb 18, 2022
1.420
0
+0.13(+10.08%)
Feb 17, 2022
1.400
1.415
1.280
1.290
284,038
-0.14(-9.79%)
Feb 16, 2022
1.460
1.460
1.380
1.430
460,836
-0.03(-2.05%)
Feb 15, 2022
1.420
1.470
1.410
1.460
251,560
+0.05(+3.55%)
Feb 14, 2022
1.570
1.570
1.410
1.410
466,731
-0.16(-10.19%)
Feb 11, 2022
1.570
1.650
1.550
1.570
1,081,022
+0.00(+0.00%)
Feb 10, 2022
1.510
1.720
1.500
1.570
3,223,458
+0.01(+0.64%)
Feb 09, 2022
1.460
1.570
1.420
1.560
895,792
+0.09(+6.12%)
Feb 08, 2022
1.570
1.645
1.455
1.470
548,095
-0.05(-3.29%)
Feb 07, 2022
1.490
1.570
1.460
1.520
573,533
+0.03(+2.01%)
Feb 04, 2022
1.440
1.520
1.385
1.490
417,478
+0.06(+4.20%)
Feb 03, 2022
1.450
1.520
1.430
537,394
-0.05(-3.38%)
Feb 02, 2022
1.610
1.620
1.480
1.480
639,494
-0.08(-5.13%)
Feb 01, 2022
1.600
1.720
1.541
1.560
993,924
-0.06(-3.70%)
Jan 31, 2022
1.560
1.660
1.620
2,272,920
+0.09(+5.88%)
Jan 28, 2022
1.530
1.560
1.460
1.530
513,479
-0.01(-0.65%)
Jan 27, 2022
1.700
1.700
1.540
1.540
556,707
-0.17(-9.94%)
Jan 26, 2022
1.610
1.800
1.605
1.710
1,079,964
+0.13(+8.23%)
Jan 25, 2022
1.710
1.750
1.570
1.580
2,243,449
-0.17(-9.71%)
Jan 24, 2022
1.850
1.850
1.650
1.750
2,051,809
-0.17(-8.85%)
Jan 21, 2022
1.900
1.980
1.880
1.920
496,753
-0.02(-1.03%)
Jan 20, 2022
2.090
2.170
1.900
1.940
505,043
-0.11(-5.37%)
Jan 19, 2022
1.960
2.100
1.950
2.050
454,342
+0.10(+5.13%)
Jan 18, 2022
2.040
2.090
1.935
1.950
436,808
-0.15(-7.14%)
Jan 14, 2022
2.100
0
+0.05(+2.44%)
Jan 13, 2022
2.100
2.110
2.040
2.050
458,452
-0.05(-2.38%)
Jan 12, 2022
2.200
2.220
2.095
2.100
340,200
-0.08(-3.67%)
Jan 11, 2022
2.240
2.275
2.160
2.180
328,499
-0.02(-0.91%)
Jan 10, 2022
2.160
2.210
2.070
2.200
317,369
+0.00(+0.00%)
Jan 07, 2022
2.170
2.240
2.130
2.200
361,573
+0.03(+1.38%)
Jan 06, 2022
2.210
2.230
2.130
2.170
306,520
-0.04(-1.81%)
Jan 05, 2022
2.260
2.320
2.190
2.210
551,316
-0.08(-3.49%)
Jan 04, 2022
2.350
2.370
2.280
2.290
319,794
-0.09(-3.78%)
Jan 03, 2022
2.570
2.605
2.330
2.380
636,899
-0.21(-8.11%)
Dec 31, 2021
2.460
2.630
2.395
2.590
699,968
+0.17(+7.02%)
Dec 30, 2021
2.430
2.570
2.400
2.420
550,696
-0.02(-0.82%)
Dec 29, 2021
2.360
2.450
2.326
2.440
328,323
+0.05(+2.09%)
Dec 28, 2021
2.360
2.500
2.330
2.390
472,886
+0.02(+0.84%)
Dec 27, 2021
2.520
2.520
2.350
2.370
347,469
-0.12(-4.82%)
Dec 23, 2021
2.310
2.520
2.290
2.490
614,254
+0.20(+8.73%)
Dec 22, 2021
2.280
2.375
2.200
2.290
629,581
-0.02(-0.87%)
Dec 21, 2021
2.670
2.800
2.300
2.310
1,303,446
-0.39(-14.44%)
Dec 20, 2021
2.300
2.740
2.290
2.700
1,699,859
+0.44(+19.47%)
Dec 17, 2021
2.110
2.280
2.045
2.260
843,830
+0.14(+6.86%)
Dec 16, 2021
2.050
2.120
1.995
2.115
762,728
+0.17(+8.46%)
Dec 15, 2021
1.880
1.970
1.690
1.950
1,149,234
+0.06(+3.17%)
Dec 14, 2021
1.950
2.008
1.890
1.890
828,155
-0.07(-3.57%)
Dec 13, 2021
2.050
2.050
1.920
1.960
892,831
-0.06(-2.97%)
Dec 10, 2021
2.140
2.250
2.020
2.020
530,552
-0.12(-5.61%)
Dec 09, 2021
2.240
2.400
2.130
2.140
697,218
-0.11(-4.89%)
Dec 08, 2021
2.100
2.350
2.085
2.250
3,149,027
+0.12(+5.63%)
Dec 07, 2021
2.170
2.290
2.130
2.130
812,829
-0.04(-1.84%)
Dec 06, 2021
2.050
2.180
1.990
2.170
622,221
+0.04(+1.88%)
Dec 03, 2021
2.390
2.590
2.120
2.130
3,176,496
-0.23(-9.75%)
Dec 02, 2021
2.270
2.410
2.270
2.360
463,783
+0.05(+2.16%)
Dec 01, 2021
2.180
2.490
2.135
2.310
1,299,851
+0.19(+8.96%)
Nov 30, 2021
2.070
2.220
2.070
2.120
2,637,316
+0.04(+1.92%)
Nov 29, 2021
2.100
2.200
2.070
2.080
428,307
-0.04(-1.89%)
Nov 26, 2021
2.270
2.270
2.105
2.120
455,969
-0.15(-6.61%)
Nov 24, 2021
2.060
2.300
2.050
2.270
884,419
+0.21(+10.19%)
Nov 23, 2021
1.960
2.060
1.880
2.060
680,539
+0.09(+4.57%)
Nov 22, 2021
2.050
2.050
1.940
1.970
658,595
-0.07(-3.43%)
Nov 19, 2021
2.080
2.090
2.000
2.040
438,570
-0.04(-1.92%)
Nov 18, 2021
2.160
2.190
2.060
2.080
697,242
-0.06(-2.80%)
Nov 17, 2021
2.100
2.320
2.100
2.140
1,145,328
+0.02(+0.94%)
Nov 16, 2021
2.090
2.290
1.960
2.120
837,455
+0.05(+2.42%)
Nov 15, 2021
2.090
2.120
2.030
2.070
427,353
-0.04(-1.90%)
Nov 12, 2021
2.100
2.170
2.090
2.110
404,190
+0.02(+0.96%)
Nov 11, 2021
2.100
2.130
2.050
2.090
449,179
-0.04(-1.88%)
Nov 10, 2021
2.190
2.130
356,185
-0.08(-3.62%)
Nov 09, 2021
2.530
2.530
2.130
2.210
529,563
-0.01(-0.45%)
Nov 08, 2021
2.180
2.270
2.120
2.220
440,016
+0.05(+2.30%)
Nov 05, 2021
2.200
2.210
2.110
2.170
408,536
+0.00(+0.00%)
Nov 04, 2021
2.240
2.280
2.130
2.170
504,407
-0.07(-3.13%)
Nov 03, 2021
2.300
2.310
2.210
2.240
644,368
-0.06(-2.61%)
Nov 02, 2021
2.460
2.550
2.270
2.300
562,921
-0.15(-6.12%)
Nov 01, 2021
2.570
2.640
2.430
2.450
724,808
-0.08(-3.16%)
Oct 29, 2021
2.340
2.575
2.310
2.530
1,275,822
+0.20(+8.58%)
Oct 28, 2021
2.240
2.380
2.330
551,909
+0.08(+3.56%)
Oct 27, 2021
2.350
2.351
2.130
2.250
1,510,108
-0.12(-5.06%)
Oct 26, 2021
2.580
2.370
1,331,773
-0.20(-7.78%)
Oct 25, 2021
2.810
2.810
2.515
2.570
1,099,882
-0.20(-7.22%)
Oct 22, 2021
2.790
2.940
2.770
1,845,009
-0.01(-0.36%)
Oct 21, 2021
2.630
2.890
2.590
2.780
2,367,691
+0.14(+5.30%)
Oct 20, 2021
2.790
2.790
2.640
2.640
509,044
-0.13(-4.69%)
Oct 19, 2021
2.900
2.935
2.760
2.770
338,280
-0.12(-4.15%)
Oct 18, 2021
2.960
2.970
2.860
2.890
383,328
-0.07(-2.36%)
Oct 15, 2021
3.050
3.050
2.960
2.960
318,635
-0.01(-0.34%)
Oct 14, 2021
2.980
3.070
2.960
2.970
385,659
-0.06(-1.98%)
Oct 13, 2021
2.930
3.050
2.920
3.030
265,407
+0.09(+3.06%)
Oct 12, 2021
2.850
3.010
2.810
2.940
406,627
+0.09(+3.16%)
Oct 11, 2021
3.100
3.121
2.840
2.850
416,827
-0.23(-7.47%)
Oct 08, 2021
3.090
3.150
3.040
3.080
453,429
-0.04(-1.28%)
Oct 07, 2021
3.050
3.185
2.995
3.120
1,631,112
+0.07(+2.30%)
Oct 06, 2021
2.940
3.130
2.890
3.050
848,089
+0.10(+3.39%)
Oct 05, 2021
2.950
3.020
2.780
2.950
846,700
+0.03(+1.03%)
Oct 04, 2021
2.670
2.930
2.600
2.920
759,307
+0.20(+7.35%)
Oct 01, 2021
2.350
2.850
2.350
2.720
2,366,461
+0.38(+16.24%)
Sep 30, 2021
2.350
2.370
2.320
2.340
304,066
-0.02(-0.85%)
Sep 29, 2021
2.400
2.410
2.335
2.360
316,359
+0.00(+0.00%)
Sep 28, 2021
2.520
2.560
2.345
2.360
834,117
-0.19(-7.45%)
Sep 27, 2021
2.570
2.590
2.530
2.550
342,613
-0.03(-1.16%)
Sep 24, 2021
2.740
2.740
2.470
2.580
1,187,831
-0.17(-6.18%)
Sep 23, 2021
2.660
2.790
2.650
2.750
706,298
+0.10(+3.77%)
Sep 22, 2021
2.730
2.770
2.635
2.650
487,473
-0.07(-2.57%)
Sep 21, 2021
2.710
2.790
2.650
2.720
365,262
+0.02(+0.74%)
Sep 20, 2021
2.810
2.890
2.610
2.700
753,247
-0.20(-6.90%)
Sep 17, 2021
2.850
3.039
2.790
2.900
2,531,893
+0.06(+2.11%)
Sep 16, 2021
2.780
2.870
2.625
2.840
353,154
+0.10(+3.65%)
Sep 15, 2021
2.750
2.830
2.675
2.740
443,103
+0.00(+0.00%)
Sep 14, 2021
2.920
2.920
2.730
2.740
398,166
-0.13(-4.53%)
Sep 13, 2021
3.010
3.090
2.710
2.870
711,708
-0.04(-1.37%)
Sep 10, 2021
3.110
3.167
2.830
2.910
646,379
-0.16(-5.21%)
Sep 09, 2021
3.090
3.180
3.040
3.070
324,613
-0.03(-0.97%)
Sep 08, 2021
3.190
3.220
3.065
3.100
217,937
-0.08(-2.52%)
Sep 07, 2021
3.130
3.190
3.080
3.180
255,894
+0.05(+1.60%)
Sep 03, 2021
2.854
3.185
2.854
3.130
625,882
+0.10(+3.30%)
Sep 02, 2021
3.000
3.070
2.900
3.030
495,089
+0.04(+1.34%)
Sep 01, 2021
3.070
3.140
2.980
2.990
531,280
-0.08(-2.61%)
Aug 31, 2021
3.050
3.210
3.030
3.070
594,711
+0.03(+0.99%)
Aug 30, 2021
3.090
3.100
2.970
3.040
227,436
-0.04(-1.30%)
Aug 27, 2021
3.040
3.130
3.030
3.080
244,313
+0.06(+1.99%)
Aug 26, 2021
3.210
3.210
3.020
3.020
424,014
-0.18(-5.63%)
Aug 25, 2021
3.370
3.427
3.190
3.200
424,278
-0.14(-4.19%)
Aug 24, 2021
3.020
3.350
3.020
3.340
534,863
+0.31(+10.23%)
Aug 23, 2021
2.890
3.040
2.850
3.030
457,475
+0.20(+7.07%)
Aug 20, 2021
2.760
2.900
2.670
2.830
425,487
+0.05(+1.80%)
Aug 19, 2021
2.830
2.930
2.760
2.780
341,732
-0.06(-2.11%)
Aug 18, 2021
2.900
3.000
2.833
2.840
264,666
-0.05(-1.73%)
Aug 17, 2021
2.850
3.020
2.800
2.890
635,980
+0.03(+1.05%)
Aug 16, 2021
3.020
3.080
2.850
2.860
393,817
-0.19(-6.23%)
Aug 13, 2021
3.140
3.160
3.050
3.050
255,165
-0.06(-1.93%)
Aug 12, 2021
3.200
3.200
3.000
3.110
631,464
-0.11(-3.42%)
Aug 11, 2021
3.310
3.315
3.160
3.220
344,623
-0.12(-3.59%)
Aug 10, 2021
3.520
3.550
3.325
3.340
253,284
-0.19(-5.38%)
Aug 09, 2021
3.670
3.790
3.520
3.530
320,019
-0.12(-3.29%)
Aug 06, 2021
3.730
3.730
3.450
3.650
929,742
-0.12(-3.18%)
Aug 05, 2021
3.450
3.810
3.390
3.770
803,605
+0.19(+5.31%)
Aug 04, 2021
3.380
3.610
3.350
3.580
373,407
+0.15(+4.37%)
Aug 03, 2021
3.410
3.430
3.200
3.430
488,406
+0.05(+1.48%)
Aug 02, 2021
3.400
3.420
3.312
3.380
204,839
-0.03(-0.88%)
Jul 30, 2021
3.350
3.430
3.340
3.410
263,910
+0.01(+0.29%)
Jul 29, 2021
3.250
3.450
3.250
3.400
325,530
+0.15(+4.62%)
Jul 28, 2021
3.060
3.275
3.060
3.250
324,722
+0.18(+5.86%)
Jul 27, 2021
3.115
3.135
3.030
3.070
645,232
+0.02(+0.66%)
Jul 26, 2021
3.240
3.325
2.985
3.050
658,827
-0.17(-5.28%)
Jul 23, 2021
3.380
3.400
3.170
3.220
380,171
-0.13(-3.88%)
Jul 22, 2021
3.450
3.490
3.340
3.350
311,835
-0.14(-4.01%)
Jul 21, 2021
3.470
3.545
3.380
3.490
317,293
+0.06(+1.75%)
Jul 20, 2021
3.360
3.490
3.280
3.430
388,148
+0.11(+3.31%)
Jul 19, 2021
3.340
3.450
3.260
3.320
545,411
-0.06(-1.78%)
Jul 16, 2021
3.280
3.530
3.215
3.380
828,944
+0.13(+4.00%)
Jul 15, 2021
3.200
3.260
3.080
3.250
523,972
+0.01(+0.31%)
Jul 14, 2021
3.400
3.550
3.140
3.240
1,291,311
-0.14(-4.14%)
Jul 13, 2021
3.710
3.710
3.375
3.380
411,350
-0.34(-9.14%)
Jul 12, 2021
3.620
3.750
3.600
3.720
547,358
+0.13(+3.62%)
Jul 09, 2021
3.370
3.640
3.370
3.590
381,111
+0.11(+3.16%)
Jul 08, 2021
3.410
3.540
3.350
3.480
307,189
+0.03(+0.87%)
Jul 07, 2021
3.500
3.590
3.420
3.450
343,264
-0.06(-1.71%)
Jul 06, 2021
3.660
3.670
3.500
3.510
287,492
-0.15(-4.10%)
Jul 02, 2021
3.740
3.770
3.600
3.660
267,970
-0.03(-0.81%)
Jul 01, 2021
3.700
3.750
3.575
3.690
384,979
+0.05(+1.37%)
Jun 30, 2021
3.900
3.900
3.640
3.640
426,738
-0.27(-6.91%)
Jun 29, 2021
3.940
4.035
3.890
3.910
202,361
-0.07(-1.76%)
Jun 28, 2021
4.100
4.215
3.925
3.980
388,736
-0.09(-2.21%)
Jun 25, 2021
4.190
4.250
4.070
4.070
1,097,043
-0.10(-2.40%)
Jun 24, 2021
4.080
4.180
4.030
4.170
297,301
+0.10(+2.46%)
Jun 23, 2021
3.970
4.117
3.970
4.070
356,296
+0.07(+1.75%)
Jun 22, 2021
3.960
4.000
3.880
4.000
410,047
+0.00(+0.00%)
Jun 21, 2021
4.360
4.405
3.920
4.000
614,129
-0.35(-8.05%)
Jun 18, 2021
4.290
4.450
4.180
4.350
1,715,065
+0.00(+0.00%)
Jun 17, 2021
4.240
4.370
4.190
4.350
302,703
+0.10(+2.35%)
Jun 16, 2021
4.240
4.285
4.100
4.250
411,956
-0.01(-0.23%)
Jun 15, 2021
4.380
4.400
4.235
4.260
393,875
-0.13(-2.96%)
Jun 14, 2021
4.260
4.485
4.210
4.390
606,932
+0.11(+2.57%)
Jun 11, 2021
4.330
4.490
4.230
4.280
504,879
-0.12(-2.73%)
Jun 10, 2021
4.360
4.400
4.290
4.400
219,812
+0.03(+0.69%)
Jun 09, 2021
4.360
4.490
4.300
4.370
252,726
+0.02(+0.46%)
Jun 08, 2021
4.270
4.400
4.230
4.350
350,138
+0.11(+2.59%)
Jun 07, 2021
4.150
4.360
4.100
4.240
364,833
+0.09(+2.17%)
Jun 04, 2021
4.220
4.305
4.130
4.150
256,905
-0.09(-2.12%)
Jun 03, 2021
4.330
4.370
4.200
4.240
332,688
-0.18(-4.07%)
Jun 02, 2021
4.330
4.440
4.260
4.420
451,186
-0.01(-0.23%)
Jun 01, 2021
4.200
4.526
4.140
4.430
792,628
+0.27(+6.49%)
May 28, 2021
4.280
4.390
4.150
4.160
365,914
-0.08(-1.89%)
May 27, 2021
4.090
4.260
4.030
4.240
698,389
+0.21(+5.21%)
May 26, 2021
3.970
4.100
3.830
4.030
349,314
+0.05(+1.26%)
May 25, 2021
4.210
4.330
3.970
3.980
341,700
-0.22(-5.24%)
May 24, 2021
4.340
4.350
3.970
4.200
1,163,768
-0.25(-5.62%)
May 21, 2021
4.280
4.490
4.160
4.450
859,142
+0.21(+4.95%)
May 20, 2021
4.100
4.275
4.000
4.240
573,056
+0.13(+3.16%)
May 19, 2021
3.930
4.120
3.870
4.110
670,237
+0.12(+3.01%)
May 18, 2021
3.650
4.040
3.620
3.990
847,273
+0.33(+9.02%)
May 17, 2021
3.620
3.765
3.600
3.660
240,213
+0.00(+0.00%)
May 14, 2021
3.550
3.750
3.550
3.660
419,944
+0.13(+3.68%)
May 13, 2021
3.640
3.650
3.485
3.530
384,590
+0.00(+0.00%)
May 12, 2021
3.590
3.700
3.510
3.530
818,312
-0.15(-4.08%)
May 11, 2021
3.530
3.760
3.530
3.680
395,469
-0.01(-0.27%)
May 10, 2021
3.890
3.890
3.600
3.690
530,868
-0.25(-6.35%)
May 07, 2021
3.690
3.960
3.640
3.940
437,002
+0.21(+5.63%)
May 06, 2021
3.550
3.760
3.410
3.730
766,257
+0.23(+6.57%)
May 05, 2021
3.600
3.680
3.460
3.500
451,139
-0.10(-2.78%)
May 04, 2021
3.910
3.910
3.550
3.600
418,869
-0.33(-8.40%)
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.