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
Check-Cap Ltd Ord
(NQ:
CHEK
)
2.200
-0.050 (-2.22%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 3, 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, 2024
2.200
2.240
2.162
2.225
17,160
+0.00(+0.23%)
Apr 29, 2024
2.200
2.290
2.200
2.220
9,098
-0.06(-2.84%)
Apr 26, 2024
2.220
2.300
2.220
2.285
22,718
+0.02(+0.66%)
Apr 25, 2024
2.260
2.300
2.220
2.270
31,820
+0.05(+2.25%)
Apr 24, 2024
2.270
2.270
2.210
2.220
25,020
-0.07(-3.06%)
Apr 23, 2024
2.210
2.290
2.210
2.290
14,886
+0.03(+1.33%)
Apr 22, 2024
2.310
2.310
2.190
2.260
54,466
+0.00(+0.00%)
Apr 19, 2024
2.260
2.300
2.210
2.260
28,203
+0.00(+0.00%)
Apr 18, 2024
2.130
2.340
2.120
2.260
42,718
+0.08(+3.67%)
Apr 17, 2024
2.230
2.250
2.128
2.180
31,623
-0.04(-1.80%)
Apr 16, 2024
2.210
2.360
2.170
2.220
13,405
+0.04(+1.83%)
Apr 15, 2024
2.180
2.310
2.180
2.180
18,262
-0.08(-3.54%)
Apr 12, 2024
2.350
2.410
2.210
2.260
48,156
-0.14(-5.83%)
Apr 11, 2024
2.410
2.465
2.375
2.400
56,200
-0.07(-2.83%)
Apr 10, 2024
2.410
2.550
2.410
2.470
15,162
-0.07(-2.76%)
Apr 09, 2024
2.610
2.740
2.460
2.540
53,677
-0.05(-1.93%)
Apr 08, 2024
2.420
2.683
2.420
2.590
115,606
+0.13(+5.28%)
Apr 05, 2024
2.550
2.610
2.375
2.460
132,677
-0.21(-7.87%)
Apr 04, 2024
2.590
2.670
2.550
2.670
28,995
-0.01(-0.37%)
Apr 03, 2024
2.670
2.710
2.600
2.680
26,305
+0.04(+1.52%)
Apr 02, 2024
2.680
2.790
2.520
2.640
30,393
-0.13(-4.86%)
Apr 01, 2024
3.100
3.100
2.720
2.775
98,751
-0.33(-10.77%)
Mar 28, 2024
2.570
3.250
3.210
3.110
439,301
+0.36(+13.09%)
Mar 27, 2024
2.240
2.840
2.240
2.750
682,647
+0.28(+11.34%)
Mar 26, 2024
2.510
2.860
2.240
2.470
13,193,339
+0.51(+25.70%)
Mar 25, 2024
2.000
2.004
1.950
1.965
10,829
-0.05(-2.72%)
Mar 22, 2024
2.050
2.050
2.020
2.020
829
+0.01(+0.50%)
Mar 21, 2024
2.020
2.050
1.820
2.010
8,881
-0.05(-2.47%)
Mar 20, 2024
1.870
2.061
1.870
2.061
10,094
+0.20(+10.79%)
Mar 19, 2024
1.920
1.940
1.860
1.860
4,739
-0.04(-1.89%)
Mar 18, 2024
1.870
1.960
1.870
1.896
5,654
+0.01(+0.33%)
Mar 15, 2024
1.850
1.950
1.814
1.890
12,208
-0.06(-3.08%)
Mar 14, 2024
2.000
2.000
1.897
1.950
6,489
-0.06(-3.04%)
Mar 13, 2024
1.980
2.011
1.910
2.011
5,289
+0.01(+0.56%)
Mar 12, 2024
1.970
2.000
1.819
2.000
5,932
+0.06(+3.09%)
Mar 11, 2024
1.870
1.985
1.870
1.940
11,326
+0.01(+0.52%)
Mar 08, 2024
1.850
1.995
1.850
1.930
67,641
+0.06(+3.21%)
Mar 07, 2024
1.910
1.930
1.780
1.870
34,293
-0.03(-1.58%)
Mar 06, 2024
1.920
1.955
1.900
1.900
46,971
-0.08(-4.04%)
Mar 05, 2024
2.000
2.085
1.900
1.980
32,349
-0.06(-2.94%)
Mar 04, 2024
2.050
2.098
2.040
2.040
23,081
-0.02(-0.97%)
Mar 01, 2024
2.297
2.297
2.050
2.060
48,786
-0.17(-7.62%)
Feb 29, 2024
2.200
2.304
2.180
2.230
10,493
-0.01(-0.45%)
Feb 28, 2024
2.234
2.310
2.232
2.240
23,814
+0.00(+0.00%)
Feb 27, 2024
2.200
2.275
2.172
2.240
4,683
+0.00(+0.00%)
Feb 26, 2024
2.310
2.310
2.190
2.240
25,030
-0.02(-0.88%)
Feb 23, 2024
2.355
2.370
2.250
2.260
4,952
+0.03(+1.35%)
Feb 22, 2024
2.350
2.350
2.225
2.230
14,205
-0.16(-6.69%)
Feb 21, 2024
2.130
2.390
2.130
2.390
59,868
+0.27(+12.74%)
Feb 20, 2024
2.130
2.186
2.120
2.120
13,243
-0.02(-0.93%)
Feb 16, 2024
2.112
2.192
2.112
2.140
9,632
-0.05(-2.51%)
Feb 15, 2024
2.130
2.249
2.115
2.195
8,645
+0.03(+1.62%)
Feb 14, 2024
2.120
2.260
2.100
2.160
38,713
+0.03(+1.17%)
Feb 13, 2024
2.150
2.225
2.100
2.135
11,651
-0.04(-1.61%)
Feb 12, 2024
2.160
2.240
2.160
2.170
10,299
-0.03(-1.36%)
Feb 09, 2024
2.240
2.240
2.160
2.200
4,631
+0.02(+0.92%)
Feb 08, 2024
2.150
2.218
2.150
2.180
35,955
+0.06(+2.83%)
Feb 07, 2024
2.070
2.140
2.070
2.120
4,434
+0.02(+0.95%)
Feb 06, 2024
2.120
2.129
2.090
2.100
2,947
-0.02(-0.77%)
Feb 05, 2024
2.100
2.160
2.070
2.116
17,626
-0.01(-0.65%)
Feb 02, 2024
2.200
2.242
2.130
2.130
6,218
-0.07(-3.18%)
Feb 01, 2024
2.150
2.240
2.100
2.200
30,358
+0.10(+4.76%)
Jan 31, 2024
2.135
2.135
2.100
2.100
2,064
-0.01(-0.47%)
Jan 30, 2024
2.170
2.200
2.090
2.110
11,182
-0.01(-0.47%)
Jan 29, 2024
2.130
2.155
2.095
2.120
11,255
-0.06(-2.75%)
Jan 26, 2024
2.150
2.260
2.120
2.180
7,659
+0.04(+1.86%)
Jan 25, 2024
2.140
2.300
2.109
2.140
69,136
-0.03(-1.38%)
Jan 24, 2024
2.191
2.265
2.140
2.170
69,041
-0.02(-0.91%)
Jan 23, 2024
2.280
2.280
2.180
2.190
6,681
+0.00(+0.00%)
Jan 22, 2024
2.230
2.285
2.150
2.190
17,441
-0.05(-2.03%)
Jan 19, 2024
2.070
2.235
2.055
2.235
11,159
+0.18(+8.51%)
Jan 18, 2024
2.060
2.161
2.060
2.060
5,311
-0.03(-1.66%)
Jan 17, 2024
2.100
2.119
2.050
2.095
5,933
-0.04(-1.65%)
Jan 16, 2024
2.140
2.180
2.060
2.130
20,968
-0.06(-2.74%)
Jan 12, 2024
2.240
2.300
2.190
2.190
30,123
-0.09(-3.95%)
Jan 11, 2024
2.250
2.300
2.250
2.280
7,998
+0.02(+0.68%)
Jan 10, 2024
2.180
2.312
2.180
2.264
18,657
+0.14(+6.82%)
Jan 09, 2024
2.100
2.280
2.060
2.120
39,250
+0.03(+1.44%)
Jan 08, 2024
2.080
2.110
2.000
2.090
22,614
+0.04(+1.95%)
Jan 05, 2024
1.950
2.200
1.950
2.050
37,107
+0.05(+2.50%)
Jan 04, 2024
2.000
2.000
1.900
2.000
37,969
+0.00(+0.00%)
Jan 03, 2024
2.010
2.170
1.970
2.000
44,220
-0.01(-0.50%)
Jan 02, 2024
2.100
2.160
2.010
2.010
32,357
-0.07(-3.37%)
Dec 29, 2023
2.180
2.193
2.080
2.080
41,555
-0.10(-4.59%)
Dec 28, 2023
2.140
2.240
2.120
2.180
25,249
-0.02(-0.91%)
Dec 27, 2023
2.170
2.230
2.170
2.200
15,428
-0.04(-1.79%)
Dec 26, 2023
2.160
2.250
2.147
2.240
27,128
-0.01(-0.44%)
Dec 22, 2023
2.010
2.300
2.010
2.250
59,451
+0.18(+8.70%)
Dec 21, 2023
2.220
2.230
2.060
2.070
26,755
-0.19(-8.41%)
Dec 20, 2023
2.300
2.340
2.120
2.260
42,647
-0.10(-4.24%)
Dec 19, 2023
2.470
2.471
2.255
2.360
69,073
-0.05(-2.07%)
Dec 18, 2023
2.440
2.600
2.400
2.410
32,259
-0.07(-2.82%)
Dec 15, 2023
2.580
2.750
2.480
2.480
39,178
-0.14(-5.34%)
Dec 14, 2023
2.640
2.800
2.586
2.620
30,134
+0.02(+0.77%)
Dec 13, 2023
2.780
2.800
2.560
2.600
14,592
+0.00(+0.00%)
Dec 12, 2023
2.612
2.621
2.590
2.600
8,499
-0.04(-1.52%)
Dec 11, 2023
2.590
2.675
2.590
2.640
11,446
-0.06(-2.22%)
Dec 08, 2023
2.670
2.868
2.620
2.700
7,373
-0.02(-0.74%)
Dec 07, 2023
2.790
2.935
2.600
2.720
31,344
-0.07(-2.51%)
Dec 06, 2023
2.560
2.790
2.560
2.790
16,597
+0.18(+6.89%)
Dec 05, 2023
2.750
2.838
2.610
2.610
23,216
-0.22(-7.77%)
Dec 04, 2023
2.820
2.885
2.651
2.830
17,035
-0.04(-1.39%)
Dec 01, 2023
2.900
2.982
2.860
2.870
14,130
-0.04(-1.34%)
Nov 30, 2023
2.920
3.050
2.909
2.909
8,035
-0.01(-0.37%)
Nov 29, 2023
3.250
3.300
2.890
2.920
37,083
-0.35(-10.70%)
Nov 28, 2023
3.210
3.400
3.210
3.270
26,105
+0.06(+1.87%)
Nov 27, 2023
3.400
3.443
3.210
3.210
10,197
-0.27(-7.76%)
Nov 24, 2023
3.400
3.520
3.400
3.480
11,581
+0.16(+4.82%)
Nov 22, 2023
3.400
3.465
3.320
3.320
7,094
-0.10(-2.92%)
Nov 21, 2023
3.500
3.500
3.420
3.420
5,213
-0.04(-1.16%)
Nov 20, 2023
3.500
3.620
3.440
3.460
7,811
-0.06(-1.70%)
Nov 17, 2023
3.560
3.620
3.520
3.520
3,853
-0.10(-2.76%)
Nov 16, 2023
3.500
3.850
3.490
3.620
31,811
+0.08(+2.26%)
Nov 15, 2023
3.390
3.620
3.390
3.540
15,369
-0.01(-0.28%)
Nov 14, 2023
3.530
3.590
3.490
3.550
8,576
-0.06(-1.66%)
Nov 13, 2023
3.455
3.610
3.462
3.610
16,294
+0.12(+3.44%)
Nov 10, 2023
3.440
3.600
3.312
3.490
21,181
-0.02(-0.57%)
Nov 09, 2023
3.730
3.730
3.500
3.510
11,657
-0.12(-3.31%)
Nov 08, 2023
3.650
3.800
3.610
3.630
9,444
-0.09(-2.42%)
Nov 07, 2023
3.700
3.800
3.623
3.720
17,663
+0.02(+0.54%)
Nov 06, 2023
3.580
3.937
3.535
3.700
26,884
+0.12(+3.35%)
Nov 03, 2023
3.500
3.600
3.450
3.580
15,825
+0.15(+4.37%)
Nov 02, 2023
3.380
3.525
3.261
3.430
10,951
+0.03(+0.88%)
Nov 01, 2023
3.350
3.405
3.305
3.400
13,460
-0.01(-0.29%)
Oct 31, 2023
3.350
3.490
3.350
3.410
8,651
-0.01(-0.29%)
Oct 30, 2023
3.410
3.480
3.193
3.420
8,724
-0.03(-0.87%)
Oct 27, 2023
3.400
3.470
3.400
3.450
25,617
+0.08(+2.37%)
Oct 26, 2023
3.400
3.400
3.330
3.370
10,476
+0.12(+3.69%)
Oct 25, 2023
3.310
3.400
3.250
3.250
9,925
-0.06(-1.81%)
Oct 24, 2023
3.400
3.400
3.310
3.310
3,930
+0.03(+0.91%)
Oct 23, 2023
3.150
3.370
3.080
3.280
17,671
+0.05(+1.55%)
Oct 20, 2023
3.150
3.345
3.150
3.230
25,521
+0.01(+0.31%)
Oct 19, 2023
3.400
3.400
3.210
3.220
21,204
-0.10(-3.01%)
Oct 18, 2023
3.460
3.460
3.318
3.320
12,014
-0.01(-0.30%)
Oct 17, 2023
3.300
3.525
3.300
3.330
19,613
+0.01(+0.30%)
Oct 16, 2023
3.350
3.470
3.293
3.320
10,202
+0.01(+0.30%)
Oct 13, 2023
3.320
3.440
3.290
3.310
9,787
-0.01(-0.30%)
Oct 12, 2023
3.270
3.455
3.250
3.320
8,229
+0.00(+0.00%)
Oct 11, 2023
3.410
3.550
3.300
3.320
26,210
-0.09(-2.64%)
Oct 10, 2023
3.410
3.550
3.410
3.410
8,420
-0.11(-3.12%)
Oct 09, 2023
3.500
3.610
3.410
3.520
14,120
-0.05(-1.40%)
Oct 06, 2023
3.480
3.590
3.390
3.570
11,479
+0.02(+0.56%)
Oct 05, 2023
3.400
3.630
3.360
3.550
43,327
+0.09(+2.60%)
Oct 04, 2023
3.710
3.750
3.460
3.460
25,755
-0.27(-7.24%)
Oct 03, 2023
3.990
3.990
3.710
3.730
34,960
-0.34(-8.35%)
Oct 02, 2023
4.110
4.240
4.070
4.070
24,826
-0.19(-4.46%)
Sep 29, 2023
4.400
4.573
4.210
4.260
21,150
-0.19(-4.27%)
Sep 28, 2023
4.480
4.590
4.350
4.450
39,799
-0.05(-1.11%)
Sep 27, 2023
4.400
4.550
4.358
4.500
53,636
+0.14(+3.21%)
Sep 26, 2023
4.400
4.558
4.160
4.360
108,022
-0.09(-2.02%)
Sep 25, 2023
3.960
4.450
3.920
4.450
106,085
+0.48(+12.09%)
Sep 22, 2023
4.030
4.207
3.650
3.970
180,231
-0.08(-1.98%)
Sep 21, 2023
3.740
4.625
3.620
4.050
224,267
+0.23(+6.02%)
Sep 20, 2023
3.420
3.915
3.410
3.820
130,482
+0.36(+10.40%)
Sep 19, 2023
3.460
3.700
3.440
3.460
50,578
+0.01(+0.29%)
Sep 18, 2023
3.450
3.700
3.405
3.450
26,717
-0.07(-1.99%)
Sep 15, 2023
3.500
3.610
3.450
3.520
5,221
+0.01(+0.28%)
Sep 14, 2023
3.370
3.650
3.130
3.510
65,278
-0.02(-0.57%)
Sep 13, 2023
3.620
3.717
3.410
3.530
135,544
-0.09(-2.49%)
Sep 12, 2023
3.500
3.700
3.371
3.620
220,781
+0.06(+1.54%)
Sep 11, 2023
3.180
3.800
2.980
3.565
489,258
+0.38(+11.76%)
Sep 08, 2023
2.850
3.200
2.850
3.190
35,071
+0.10(+3.24%)
Sep 07, 2023
3.000
3.090
2.860
3.090
8,180
+0.09(+3.00%)
Sep 06, 2023
2.910
3.087
2.910
3.000
20,350
+0.00(+0.00%)
Sep 05, 2023
2.880
3.070
2.880
3.000
18,895
+0.10(+3.45%)
Sep 01, 2023
2.950
3.090
2.721
2.900
58,053
-0.01(-0.34%)
Aug 31, 2023
2.370
2.910
2.360
2.910
168,158
+0.54(+22.78%)
Aug 30, 2023
2.336
2.455
2.336
2.370
11,635
+0.01(+0.42%)
Aug 29, 2023
2.370
2.420
2.302
2.360
37,014
-0.05(-2.07%)
Aug 28, 2023
2.600
2.610
2.380
2.410
30,999
-0.21(-8.02%)
Aug 25, 2023
2.550
2.640
2.550
2.620
10,537
+0.09(+3.56%)
Aug 24, 2023
2.510
2.600
2.500
2.530
15,255
-0.14(-5.24%)
Aug 23, 2023
2.690
2.783
2.580
2.670
16,026
+0.00(+0.00%)
Aug 22, 2023
2.620
2.700
2.550
2.670
19,501
-0.01(-0.37%)
Aug 21, 2023
2.720
2.785
2.520
2.680
31,003
-0.07(-2.55%)
Aug 18, 2023
2.360
2.869
2.340
2.750
106,306
+0.40(+17.02%)
Aug 17, 2023
2.610
2.610
2.290
2.350
215,014
-0.73(-23.70%)
Aug 16, 2023
3.100
3.230
3.030
3.080
38,646
-0.04(-1.28%)
Aug 15, 2023
3.000
3.265
2.958
3.120
64,986
+0.02(+0.65%)
Aug 14, 2023
3.200
3.400
3.066
3.100
65,905
-0.16(-4.91%)
Aug 11, 2023
3.350
3.460
3.200
3.260
48,512
-0.16(-4.68%)
Aug 10, 2023
3.530
3.650
3.321
3.420
118,795
-0.13(-3.66%)
Aug 09, 2023
3.770
3.800
3.500
3.550
63,294
-0.26(-6.82%)
Aug 08, 2023
3.550
3.900
3.510
3.810
103,334
+0.22(+6.13%)
Aug 07, 2023
3.480
3.670
3.410
3.590
65,961
+0.09(+2.57%)
Aug 04, 2023
3.310
3.600
3.230
3.500
133,455
+0.13(+3.86%)
Aug 03, 2023
3.220
3.380
3.160
3.370
95,953
+0.16(+4.98%)
Aug 02, 2023
3.290
3.400
3.200
3.210
89,583
-0.21(-6.14%)
Aug 01, 2023
3.520
3.520
3.360
3.420
54,689
-0.07(-2.01%)
Jul 31, 2023
3.340
3.550
3.255
3.490
182,033
-0.02(-0.57%)
Jul 28, 2023
3.340
3.560
3.241
3.510
98,157
+0.13(+3.85%)
Jul 27, 2023
3.210
3.450
3.150
3.380
111,064
+0.08(+2.42%)
Jul 26, 2023
3.210
3.390
3.150
3.300
64,581
+0.14(+4.43%)
Jul 25, 2023
2.860
3.700
2.860
3.160
831,376
+0.24(+8.22%)
Jul 24, 2023
2.920
3.140
2.900
2.920
29,562
-0.08(-2.67%)
Jul 21, 2023
3.090
3.270
2.750
3.000
82,424
-0.12(-4.00%)
Jul 20, 2023
3.100
3.310
3.100
3.125
28,281
-0.00(-0.16%)
Jul 19, 2023
3.490
3.490
3.030
3.130
125,380
-0.33(-9.54%)
Jul 18, 2023
2.950
3.790
2.850
3.460
759,459
+0.46(+15.33%)
Jul 17, 2023
2.898
3.100
2.898
3.000
71,163
+0.15(+5.26%)
Jul 14, 2023
2.800
2.930
2.785
2.850
37,971
+0.15(+5.56%)
Jul 13, 2023
2.650
2.930
2.650
2.700
66,722
-0.07(-2.53%)
Jul 12, 2023
2.740
2.870
2.720
2.770
12,782
-0.03(-1.07%)
Jul 11, 2023
2.830
2.930
2.800
2.800
10,180
-0.05(-1.75%)
Jul 10, 2023
2.850
2.890
2.780
2.850
10,586
-0.04(-1.55%)
Jul 07, 2023
2.800
2.950
2.730
2.895
29,196
+0.02(+0.87%)
Jul 06, 2023
2.880
2.890
2.780
2.870
14,710
-0.06(-1.94%)
Jul 05, 2023
2.970
2.990
2.796
2.927
9,629
-0.03(-1.13%)
Jul 03, 2023
2.860
2.960
2.770
2.960
12,001
+0.10(+3.50%)
Jun 30, 2023
2.621
2.940
2.621
2.860
52,786
+0.22(+8.33%)
Jun 29, 2023
2.860
2.980
2.594
2.640
44,854
-0.20(-7.06%)
Jun 28, 2023
2.890
2.900
2.690
2.840
30,256
+0.03(+1.08%)
Jun 27, 2023
2.790
3.010
2.581
2.810
81,625
-0.01(-0.35%)
Jun 26, 2023
3.050
3.230
2.760
2.820
107,999
-0.35(-11.04%)
Jun 23, 2023
2.970
3.240
2.820
3.170
69,082
+0.16(+5.32%)
Jun 22, 2023
2.740
3.100
2.740
3.010
99,872
+0.15(+5.24%)
Jun 21, 2023
2.570
2.920
2.540
2.860
105,478
+0.19(+7.12%)
Jun 20, 2023
2.570
2.750
2.520
2.670
198,152
+0.06(+2.30%)
Jun 16, 2023
2.510
2.640
2.450
2.610
26,637
+0.12(+4.82%)
Jun 15, 2023
2.630
2.670
2.450
2.490
47,936
-0.13(-4.96%)
Jun 14, 2023
2.590
2.740
2.590
2.620
60,618
+0.04(+1.55%)
Jun 13, 2023
2.480
2.625
2.410
2.580
60,139
+0.10(+3.88%)
Jun 12, 2023
2.570
2.580
2.360
2.484
156,653
-0.02(-0.66%)
Jun 09, 2023
2.700
2.910
2.460
2.500
212,930
-0.09(-3.47%)
Jun 08, 2023
2.410
2.750
2.410
2.590
279,655
+0.15(+6.15%)
Jun 07, 2023
2.050
2.541
1.990
2.440
624,190
+0.49(+25.13%)
Jun 06, 2023
2.100
2.100
1.804
1.950
247,278
+0.12(+6.70%)
Jun 05, 2023
1.810
1.890
1.800
1.827
30,879
+0.05(+2.67%)
Jun 02, 2023
1.560
1.780
1.560
1.780
72,000
+0.23(+14.84%)
Jun 01, 2023
1.520
1.560
1.476
1.550
26,461
+0.05(+3.33%)
May 31, 2023
1.480
1.520
1.460
1.500
23,420
+0.01(+0.67%)
May 30, 2023
1.490
1.520
1.470
1.490
14,797
+0.03(+2.05%)
May 26, 2023
1.460
1.490
1.410
1.460
17,775
-0.01(-0.68%)
May 25, 2023
1.470
1.500
1.450
1.470
17,524
-0.01(-0.68%)
May 24, 2023
1.510
1.508
1.450
1.480
5,793
-0.01(-0.67%)
May 23, 2023
1.490
1.494
1.440
1.490
30,937
+0.05(+3.47%)
May 22, 2023
1.460
1.480
1.420
1.440
17,015
-0.02(-1.37%)
May 19, 2023
1.490
1.526
1.420
1.460
14,765
-0.05(-3.31%)
May 18, 2023
1.500
1.530
1.445
1.510
13,661
+0.01(+0.67%)
May 17, 2023
1.440
1.530
1.386
1.500
24,997
+0.08(+5.63%)
May 16, 2023
1.360
1.470
1.330
1.420
40,608
+0.07(+5.19%)
May 15, 2023
1.480
1.490
1.300
1.350
96,868
-0.08(-5.59%)
May 12, 2023
1.800
1.890
1.400
1.430
166,664
-0.41(-22.28%)
May 11, 2023
1.890
1.890
1.590
1.840
144,051
+0.01(+0.55%)
May 10, 2023
1.570
2.160
1.490
1.830
1,037,530
+0.30(+19.61%)
May 09, 2023
1.370
1.538
1.320
1.530
76,367
+0.13(+9.40%)
May 08, 2023
1.420
1.420
1.370
1.399
13,002
+0.01(+0.62%)
May 05, 2023
1.350
1.430
1.340
1.390
26,065
+0.08(+6.11%)
May 04, 2023
1.310
1.330
1.300
1.310
11,009
-0.01(-0.76%)
May 03, 2023
1.270
1.390
1.270
1.320
14,303
-0.02(-1.49%)
May 02, 2023
1.360
1.400
1.300
1.340
33,859
-0.07(-4.96%)
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.