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
Icosavax Inc
(NQ:
ICVX
)
15.31
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 16, 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 (%)
May 08, 2023
6.770
7.160
6.480
6.970
87,261
+0.27(+4.03%)
May 05, 2023
6.520
6.900
6.520
6.700
86,024
+0.22(+3.40%)
May 04, 2023
6.920
6.980
6.450
6.480
84,140
-0.38(-5.47%)
May 03, 2023
6.320
6.870
6.250
6.855
153,108
+0.56(+8.81%)
May 02, 2023
6.280
6.800
6.055
6.300
100,174
-0.10(-1.56%)
May 01, 2023
5.630
6.420
5.625
6.400
135,934
+0.89(+16.15%)
Apr 28, 2023
5.450
5.595
5.405
5.510
54,414
+0.02(+0.36%)
Apr 27, 2023
5.910
5.910
5.430
5.490
60,223
-0.39(-6.63%)
Apr 26, 2023
5.460
5.915
5.460
5.880
98,278
+0.37(+6.72%)
Apr 25, 2023
5.720
5.990
5.470
5.510
114,112
-0.23(-4.01%)
Apr 24, 2023
6.050
6.210
5.430
5.740
195,511
-0.31(-5.20%)
Apr 21, 2023
4.940
6.266
4.795
6.055
614,682
+1.17(+23.82%)
Apr 20, 2023
5.300
5.305
4.750
4.890
117,760
-0.42(-7.91%)
Apr 19, 2023
5.310
5.480
5.030
5.310
119,657
-0.09(-1.67%)
Apr 18, 2023
5.550
5.600
5.350
5.400
92,826
-0.08(-1.46%)
Apr 17, 2023
5.170
5.590
5.170
5.480
116,921
+0.32(+6.20%)
Apr 14, 2023
5.600
5.720
5.030
5.160
279,764
-0.44(-7.86%)
Apr 13, 2023
5.530
5.800
5.520
5.600
123,054
+0.08(+1.45%)
Apr 12, 2023
6.030
6.030
5.400
5.520
152,714
-0.41(-6.91%)
Apr 11, 2023
6.220
6.380
5.890
5.930
103,959
-0.27(-4.35%)
Apr 10, 2023
6.350
6.350
6.045
6.200
95,011
-0.14(-2.21%)
Apr 06, 2023
6.280
6.470
6.130
6.340
93,558
+0.08(+1.28%)
Apr 05, 2023
6.860
7.420
6.070
6.260
205,535
-0.64(-9.28%)
Apr 04, 2023
6.530
7.100
6.360
6.900
187,941
+0.41(+6.32%)
Apr 03, 2023
5.730
6.620
5.530
6.490
208,584
+0.69(+11.90%)
Mar 31, 2023
5.590
6.190
5.440
5.800
769,325
+0.18(+3.20%)
Mar 30, 2023
6.370
6.440
5.315
5.620
256,398
-0.71(-11.22%)
Mar 29, 2023
6.330
6.638
5.900
6.330
182,471
+0.08(+1.28%)
Mar 28, 2023
6.470
6.570
6.160
6.250
129,273
-0.21(-3.25%)
Mar 27, 2023
6.260
6.580
6.260
6.460
145,200
+0.20(+3.19%)
Mar 24, 2023
6.100
6.410
6.040
6.260
97,099
+0.11(+1.79%)
Mar 23, 2023
6.300
6.460
6.050
6.150
47,345
-0.08(-1.28%)
Mar 22, 2023
6.650
6.650
6.200
6.230
60,091
-0.39(-5.89%)
Mar 21, 2023
6.360
6.710
6.357
6.620
86,032
+0.35(+5.58%)
Mar 20, 2023
6.400
6.420
6.090
6.270
102,053
-0.14(-2.18%)
Mar 17, 2023
6.860
6.940
6.360
6.410
163,084
-0.59(-8.43%)
Mar 16, 2023
6.940
7.180
6.720
7.000
94,897
-0.04(-0.57%)
Mar 15, 2023
7.010
7.220
6.900
7.040
84,716
-0.15(-2.09%)
Mar 14, 2023
7.340
7.505
6.960
7.190
139,103
+0.04(+0.56%)
Mar 13, 2023
6.730
7.210
6.600
7.150
110,324
+0.41(+6.08%)
Mar 10, 2023
6.910
6.915
6.550
6.740
111,461
-0.17(-2.46%)
Mar 09, 2023
7.490
7.490
6.750
6.910
91,898
-0.55(-7.37%)
Mar 08, 2023
7.630
7.770
7.300
7.460
60,262
-0.17(-2.23%)
Mar 07, 2023
7.890
7.900
7.520
7.630
77,999
-0.24(-3.05%)
Mar 06, 2023
7.930
7.930
7.640
7.870
114,432
-0.10(-1.25%)
Mar 03, 2023
7.880
8.230
7.750
7.970
72,246
+0.10(+1.27%)
Mar 02, 2023
7.700
8.095
7.600
7.870
111,506
+0.11(+1.42%)
Mar 01, 2023
8.170
8.410
7.615
7.760
122,840
-0.42(-5.13%)
Feb 28, 2023
8.410
8.700
8.150
8.180
83,901
-0.21(-2.50%)
Feb 27, 2023
8.310
8.680
8.210
8.390
118,119
+0.14(+1.70%)
Feb 24, 2023
8.270
8.550
8.080
8.250
106,191
-0.21(-2.48%)
Feb 23, 2023
8.200
8.625
8.120
8.460
139,749
+0.40(+4.96%)
Feb 22, 2023
8.450
8.695
8.000
8.060
229,621
-0.34(-4.05%)
Feb 21, 2023
8.810
9.020
8.250
8.400
147,603
-0.67(-7.39%)
Feb 17, 2023
8.830
9.140
8.630
9.070
104,489
+0.20(+2.25%)
Feb 16, 2023
9.190
9.340
8.815
8.870
118,224
-0.19(-2.10%)
Feb 15, 2023
9.890
9.990
8.860
9.060
219,348
-0.95(-9.49%)
Feb 14, 2023
10.67
10.84
9.790
10.01
194,965
-0.71(-6.62%)
Feb 13, 2023
11.00
11.02
10.41
10.72
128,019
-0.28(-2.55%)
Feb 10, 2023
10.79
11.21
10.71
11.00
100,863
+0.15(+1.38%)
Feb 09, 2023
10.87
11.25
10.79
10.85
99,030
+0.04(+0.37%)
Feb 08, 2023
11.18
11.24
10.79
10.81
141,245
-0.32(-2.88%)
Feb 07, 2023
10.98
11.77
10.77
11.13
124,559
+0.22(+2.02%)
Feb 06, 2023
11.20
11.20
10.71
10.91
185,134
-0.29(-2.59%)
Feb 03, 2023
11.38
11.57
11.13
11.20
195,824
-0.30(-2.61%)
Feb 02, 2023
10.98
11.68
10.50
11.50
379,359
+0.36(+3.23%)
Feb 01, 2023
10.57
11.46
10.23
11.14
300,156
+0.59(+5.59%)
Jan 31, 2023
9.750
10.63
9.660
10.55
254,634
+0.62(+6.24%)
Jan 30, 2023
11.28
11.28
9.400
9.930
469,007
-1.58(-13.73%)
Jan 27, 2023
10.35
11.99
10.10
11.51
849,969
+1.60(+16.15%)
Jan 26, 2023
9.950
10.12
9.610
9.910
126,377
-0.01(-0.10%)
Jan 25, 2023
9.940
10.02
9.010
9.920
332,981
-0.12(-1.20%)
Jan 24, 2023
10.00
10.27
9.810
10.04
154,943
+0.03(+0.30%)
Jan 23, 2023
10.22
10.42
9.850
10.01
208,944
-0.21(-2.05%)
Jan 20, 2023
10.22
10.82
9.820
10.22
331,326
+0.22(+2.20%)
Jan 19, 2023
10.06
10.20
9.750
10.00
156,210
-0.12(-1.19%)
Jan 18, 2023
9.910
10.28
9.240
10.12
231,540
+0.25(+2.53%)
Jan 17, 2023
10.42
10.50
9.600
9.870
261,196
-0.59(-5.64%)
Jan 13, 2023
9.790
10.70
9.790
10.46
378,438
+0.61(+6.19%)
Jan 12, 2023
10.19
10.27
9.370
9.850
255,879
-0.15(-1.50%)
Jan 11, 2023
9.910
10.05
9.452
10.00
261,897
+0.14(+1.42%)
Jan 10, 2023
8.430
10.29
8.250
9.860
419,164
+1.36(+16.00%)
Jan 09, 2023
8.740
8.990
8.150
8.500
388,204
-0.05(-0.58%)
Jan 06, 2023
7.690
8.750
7.620
8.550
457,329
+1.06(+14.15%)
Jan 05, 2023
7.510
7.840
7.370
7.490
302,426
-0.05(-0.66%)
Jan 04, 2023
8.620
9.400
7.340
7.540
994,450
-0.76(-9.16%)
Jan 03, 2023
7.960
8.431
7.530
8.300
739,038
+0.40(+5.06%)
Dec 30, 2022
8.310
8.890
7.411
7.900
1,087,193
-0.58(-6.84%)
Dec 29, 2022
8.110
8.649
8.110
8.480
497,447
+0.20(+2.42%)
Dec 28, 2022
8.750
9.180
7.990
8.280
513,697
-0.38(-4.39%)
Dec 27, 2022
10.90
10.90
8.440
8.660
1,699,102
-2.31(-21.06%)
Dec 23, 2022
9.980
11.20
9.250
10.97
813,932
+1.22(+12.51%)
Dec 22, 2022
8.710
10.00
8.710
9.750
480,032
+1.08(+12.46%)
Dec 21, 2022
9.420
9.510
8.530
8.670
343,378
-0.86(-9.02%)
Dec 20, 2022
8.880
10.00
8.830
9.530
641,384
+0.49(+5.42%)
Dec 19, 2022
9.410
9.640
8.555
9.040
727,690
-0.94(-9.42%)
Dec 16, 2022
9.950
10.70
8.610
9.980
4,325,304
-0.21(-2.06%)
Dec 15, 2022
8.230
16.45
8.200
10.19
43,854,316
+1.27(+14.24%)
Dec 14, 2022
4.250
9.300
4.210
8.920
5,316,408
+4.72(+112.38%)
Dec 13, 2022
3.880
4.530
3.820
4.200
249,328
+0.41(+10.82%)
Dec 12, 2022
3.770
3.860
3.650
3.790
76,113
-0.01(-0.26%)
Dec 09, 2022
3.590
4.070
3.505
3.800
74,923
+0.22(+6.15%)
Dec 08, 2022
3.330
3.600
3.210
3.580
51,207
+0.25(+7.51%)
Dec 07, 2022
3.290
3.430
3.150
3.330
39,124
+0.04(+1.22%)
Dec 06, 2022
3.160
3.400
3.160
3.290
100,807
+0.10(+3.13%)
Dec 05, 2022
3.240
3.260
3.120
3.190
51,831
-0.09(-2.74%)
Dec 02, 2022
3.085
3.450
3.085
3.280
80,412
-0.01(-0.30%)
Dec 01, 2022
3.360
3.540
3.110
3.290
59,751
-0.05(-1.50%)
Nov 30, 2022
3.290
3.400
3.130
3.340
43,430
+0.05(+1.52%)
Nov 29, 2022
3.130
3.510
3.120
3.290
53,963
+0.21(+6.82%)
Nov 28, 2022
3.190
3.220
3.030
3.080
49,064
+0.02(+0.65%)
Nov 25, 2022
3.060
3.100
2.980
3.060
34,522
+0.03(+0.99%)
Nov 23, 2022
2.960
3.110
2.960
3.030
52,911
+0.00(+0.00%)
Nov 22, 2022
2.810
3.230
2.626
3.030
88,803
+0.26(+9.58%)
Nov 21, 2022
2.800
2.850
2.610
2.765
339,019
-0.01(-0.54%)
Nov 18, 2022
2.550
2.790
2.500
2.780
123,465
+0.32(+13.01%)
Nov 17, 2022
2.410
2.550
2.290
2.460
195,590
+0.02(+0.82%)
Nov 16, 2022
2.460
2.530
2.360
2.440
49,176
-0.03(-1.21%)
Nov 15, 2022
2.430
2.530
2.400
2.470
127,611
+0.15(+6.47%)
Nov 14, 2022
2.500
2.550
2.280
2.320
54,834
-0.17(-6.83%)
Nov 11, 2022
2.500
2.640
2.366
2.490
83,807
+0.02(+0.81%)
Nov 10, 2022
2.600
2.650
2.390
2.470
88,605
-0.05(-1.98%)
Nov 09, 2022
2.880
2.880
2.490
2.520
74,573
-0.35(-12.20%)
Nov 08, 2022
2.910
2.950
2.830
2.870
36,569
-0.03(-1.03%)
Nov 07, 2022
3.030
3.040
2.830
2.900
65,991
-0.08(-2.68%)
Nov 04, 2022
2.890
2.990
2.850
2.980
58,670
+0.08(+2.76%)
Nov 03, 2022
3.150
3.155
2.850
2.900
185,328
-0.31(-9.66%)
Nov 02, 2022
3.497
3.497
3.070
3.210
92,314
-0.32(-9.07%)
Nov 01, 2022
3.480
3.660
3.450
3.530
147,479
+0.10(+2.92%)
Oct 31, 2022
3.410
3.530
3.350
3.430
51,496
-0.02(-0.58%)
Oct 28, 2022
3.390
3.560
3.320
3.450
87,920
+0.09(+2.68%)
Oct 27, 2022
3.340
3.450
3.190
3.360
91,736
+0.02(+0.60%)
Oct 26, 2022
3.120
3.450
3.120
3.340
134,162
+0.20(+6.37%)
Oct 25, 2022
3.050
3.240
3.010
3.140
30,973
+0.09(+2.95%)
Oct 24, 2022
3.180
3.180
2.960
3.050
32,591
-0.12(-3.79%)
Oct 21, 2022
3.280
3.400
3.130
3.170
99,989
-0.05(-1.55%)
Oct 20, 2022
3.300
3.340
3.135
3.220
37,381
-0.07(-2.13%)
Oct 19, 2022
3.480
3.490
3.260
3.290
68,546
-0.19(-5.46%)
Oct 18, 2022
3.610
3.750
3.330
3.480
101,835
-0.05(-1.42%)
Oct 17, 2022
3.450
3.720
3.375
3.530
93,045
+0.20(+6.01%)
Oct 14, 2022
3.460
3.710
3.280
3.330
105,076
-0.04(-1.19%)
Oct 13, 2022
3.140
3.460
3.040
3.370
100,234
+0.15(+4.66%)
Oct 12, 2022
3.200
3.380
3.070
3.220
52,146
+0.03(+0.94%)
Oct 11, 2022
3.100
3.290
2.920
3.190
84,324
+0.09(+2.90%)
Oct 10, 2022
3.110
3.160
3.060
3.100
59,669
+0.02(+0.65%)
Oct 07, 2022
3.140
3.170
3.030
3.080
112,460
-0.11(-3.45%)
Oct 06, 2022
3.060
3.290
3.040
3.190
103,347
+0.13(+4.25%)
Oct 05, 2022
3.080
3.160
2.990
3.060
99,751
-0.16(-4.97%)
Oct 04, 2022
3.130
3.280
3.120
3.220
104,737
+0.14(+4.55%)
Oct 03, 2022
3.250
3.260
2.940
3.080
186,740
-0.08(-2.53%)
Sep 30, 2022
3.050
3.220
3.040
3.160
81,607
+0.07(+2.27%)
Sep 29, 2022
3.300
3.300
2.960
3.090
111,376
-0.25(-7.49%)
Sep 28, 2022
3.290
3.400
3.200
3.340
100,954
+0.06(+1.83%)
Sep 27, 2022
3.330
3.420
3.150
3.280
160,633
-0.04(-1.20%)
Sep 26, 2022
3.300
3.470
3.210
3.320
162,575
+0.11(+3.43%)
Sep 23, 2022
3.190
3.250
3.060
3.210
127,986
-0.05(-1.53%)
Sep 22, 2022
3.400
3.400
3.100
3.260
194,898
-0.19(-5.51%)
Sep 21, 2022
3.650
3.670
3.420
3.450
187,746
-0.22(-5.99%)
Sep 20, 2022
3.770
4.000
3.560
3.670
171,828
-0.22(-5.66%)
Sep 19, 2022
3.990
3.990
3.640
3.890
104,440
+0.02(+0.52%)
Sep 16, 2022
4.140
4.140
3.870
3.870
300,653
-0.44(-10.21%)
Sep 15, 2022
4.580
4.580
4.240
4.310
141,338
-0.22(-4.86%)
Sep 14, 2022
4.450
4.680
4.330
4.530
98,135
+0.13(+2.95%)
Sep 13, 2022
4.500
4.730
4.370
4.400
147,294
-0.35(-7.37%)
Sep 12, 2022
4.770
4.870
4.660
4.750
112,622
-0.02(-0.42%)
Sep 09, 2022
4.680
4.840
4.480
4.770
74,797
+0.12(+2.58%)
Sep 08, 2022
5.040
5.060
4.470
4.650
162,740
-0.51(-9.88%)
Sep 07, 2022
5.000
5.390
4.900
5.160
101,111
+0.11(+2.18%)
Sep 06, 2022
4.870
5.250
4.711
5.050
147,582
+0.17(+3.48%)
Sep 02, 2022
4.590
4.930
4.405
4.880
149,683
+0.29(+6.32%)
Sep 01, 2022
4.630
4.780
4.250
4.590
175,298
-0.13(-2.75%)
Aug 31, 2022
4.920
5.100
4.690
4.720
83,316
-0.20(-4.07%)
Aug 30, 2022
5.300
5.400
4.800
4.920
239,303
-0.38(-7.17%)
Aug 29, 2022
5.060
5.470
5.060
5.300
89,347
+0.09(+1.73%)
Aug 26, 2022
5.750
5.750
5.140
5.210
188,934
-0.51(-8.92%)
Aug 25, 2022
5.990
6.000
5.490
5.720
120,185
-0.27(-4.51%)
Aug 24, 2022
5.710
6.220
5.520
5.990
70,194
+0.34(+6.02%)
Aug 23, 2022
5.890
6.130
5.590
5.650
152,237
-0.25(-4.24%)
Aug 22, 2022
6.330
6.400
5.890
5.900
154,957
-0.43(-6.79%)
Aug 19, 2022
6.810
6.990
5.960
6.330
315,901
-0.65(-9.31%)
Aug 18, 2022
7.330
7.580
6.880
6.980
136,297
-0.44(-5.93%)
Aug 17, 2022
7.060
7.460
6.880
7.420
249,368
+0.14(+1.92%)
Aug 16, 2022
9.080
9.080
7.100
7.280
251,240
-1.93(-20.96%)
Aug 15, 2022
8.790
9.400
8.790
9.210
76,456
+0.23(+2.56%)
Aug 12, 2022
9.030
9.480
8.177
8.980
89,616
+0.57(+6.78%)
Aug 11, 2022
8.440
9.200
8.200
8.410
76,475
+0.15(+1.82%)
Aug 10, 2022
8.300
8.450
8.110
8.260
34,813
+0.22(+2.74%)
Aug 09, 2022
8.590
8.780
7.870
8.040
52,424
-0.73(-8.32%)
Aug 08, 2022
8.680
9.510
8.650
8.770
82,644
+0.18(+2.10%)
Aug 05, 2022
7.820
8.720
7.430
8.590
81,586
+0.66(+8.32%)
Aug 04, 2022
7.170
7.930
7.170
7.930
68,095
+0.80(+11.22%)
Aug 03, 2022
7.000
7.350
6.990
7.130
76,196
+0.38(+5.63%)
Aug 02, 2022
6.460
6.865
6.370
6.750
74,356
+0.29(+4.49%)
Aug 01, 2022
6.860
7.470
6.380
6.460
181,564
-0.54(-7.71%)
Jul 29, 2022
7.750
7.750
6.870
7.000
77,501
-0.72(-9.33%)
Jul 28, 2022
7.680
7.780
7.220
7.720
22,219
+0.01(+0.13%)
Jul 27, 2022
7.390
7.855
7.170
7.710
52,533
+0.40(+5.47%)
Jul 26, 2022
6.880
7.465
6.850
7.310
111,973
+0.28(+3.98%)
Jul 25, 2022
7.610
7.610
7.020
7.030
88,727
-0.59(-7.74%)
Jul 22, 2022
8.510
8.510
7.610
7.620
63,169
-1.04(-12.01%)
Jul 21, 2022
8.770
8.880
8.400
8.660
60,175
-0.27(-3.02%)
Jul 20, 2022
8.510
9.500
8.340
8.930
156,039
+0.42(+4.94%)
Jul 19, 2022
8.310
8.950
8.030
8.510
67,492
+0.38(+4.67%)
Jul 18, 2022
8.150
8.560
7.900
8.130
43,979
+0.20(+2.52%)
Jul 15, 2022
8.490
8.490
7.810
7.930
93,029
-0.30(-3.65%)
Jul 14, 2022
8.440
9.030
8.190
8.230
81,748
-0.40(-4.63%)
Jul 13, 2022
7.920
9.000
7.800
8.630
175,016
+0.40(+4.86%)
Jul 12, 2022
7.430
8.380
6.790
8.230
181,358
+0.83(+11.22%)
Jul 11, 2022
7.880
7.880
7.350
7.400
124,946
-0.53(-6.68%)
Jul 08, 2022
7.350
8.150
7.350
7.930
249,345
+0.46(+6.16%)
Jul 07, 2022
7.630
7.975
7.260
7.470
320,523
-0.14(-1.84%)
Jul 06, 2022
7.320
7.840
7.230
7.610
239,027
+0.34(+4.68%)
Jul 05, 2022
6.360
7.550
6.140
7.270
296,967
+0.83(+12.89%)
Jul 01, 2022
5.630
6.750
5.630
6.440
554,130
+0.71(+12.39%)
Jun 30, 2022
6.710
6.770
5.660
5.730
552,440
-1.28(-18.26%)
Jun 29, 2022
6.700
8.490
5.500
7.010
2,252,580
-1.41(-16.75%)
Jun 28, 2022
9.140
9.140
8.210
8.420
277,164
-0.53(-5.92%)
Jun 27, 2022
8.910
9.240
8.000
8.950
113,263
+0.12(+1.36%)
Jun 24, 2022
7.880
8.850
7.610
8.830
626,454
+0.95(+12.06%)
Jun 23, 2022
7.390
7.890
7.240
7.880
101,023
+0.43(+5.77%)
Jun 22, 2022
7.890
8.160
7.420
7.450
117,544
-0.56(-6.99%)
Jun 21, 2022
8.280
8.730
7.920
8.010
176,706
-0.18(-2.20%)
Jun 17, 2022
7.240
8.400
7.240
8.190
240,511
+0.98(+13.59%)
Jun 16, 2022
6.740
7.300
6.650
7.210
171,123
+0.11(+1.55%)
Jun 15, 2022
6.010
7.300
6.010
7.100
336,335
+1.18(+19.93%)
Jun 14, 2022
5.700
5.980
5.590
5.920
284,976
+0.22(+3.86%)
Jun 13, 2022
6.010
6.150
5.520
5.700
307,146
-0.55(-8.80%)
Jun 10, 2022
6.490
6.660
6.230
6.250
115,956
-0.41(-6.16%)
Jun 09, 2022
6.680
6.770
6.360
6.660
86,424
-0.11(-1.62%)
Jun 08, 2022
6.830
7.260
6.735
6.770
97,256
-0.11(-1.60%)
Jun 07, 2022
6.160
6.920
6.090
6.880
263,247
+0.67(+10.79%)
Jun 06, 2022
6.370
6.590
6.000
6.210
234,086
+0.01(+0.16%)
Jun 03, 2022
6.280
6.660
6.010
6.200
166,368
-0.01(-0.16%)
Jun 02, 2022
5.940
6.400
5.710
6.210
154,420
+0.17(+2.81%)
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.