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
Catalyst Bio
(NQ:
CBIO
)
0.5113
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 30, 2023
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 31, 2023
0.2400
0.2400
0.2200
0.2200
179,364
-0.01(-4.64%)
May 30, 2023
0.2300
0.2350
0.2255
0.2307
333,158
+0.01(+2.31%)
May 26, 2023
0.2350
0.2350
0.2210
0.2255
50,277
+0.01(+2.36%)
May 25, 2023
0.2400
0.2400
0.2203
0.2203
115,559
-0.01(-4.18%)
May 24, 2023
0.2300
0.2300
0.2219
0.2299
39,834
-0.00(-0.04%)
May 23, 2023
0.2400
0.2400
0.2219
0.2300
425,287
-0.00(-2.13%)
May 22, 2023
0.2400
0.2400
0.2300
0.2350
66,924
+0.00(+1.29%)
May 19, 2023
0.2360
0.2360
0.2300
0.2320
57,242
+0.01(+2.20%)
May 18, 2023
0.2200
0.2395
0.2200
0.2270
174,255
-0.00(-1.30%)
May 17, 2023
0.2300
0.2383
0.2300
0.2300
76,582
+0.00(+0.00%)
May 16, 2023
0.2383
0.2383
0.2250
0.2300
151,947
+0.01(+4.55%)
May 15, 2023
0.2210
0.2300
0.2200
0.2200
97,640
-0.00(-0.45%)
May 12, 2023
0.2200
0.2337
0.2200
0.2210
77,293
-0.00(-2.17%)
May 11, 2023
0.2200
0.2395
0.2200
0.2259
364,913
+0.01(+2.68%)
May 10, 2023
0.2200
0.2300
0.2200
0.2200
120,732
+0.01(+4.22%)
May 09, 2023
0.2200
0.2338
0.2100
0.2111
209,537
+0.00(+0.52%)
May 08, 2023
0.2200
0.2200
0.2090
0.2100
128,085
-0.00(-0.28%)
May 05, 2023
0.2100
0.2200
0.2100
0.2106
29,350
-0.00(-2.05%)
May 04, 2023
0.2100
0.2358
0.2100
0.2150
163,910
+0.00(+1.85%)
May 03, 2023
0.2100
0.2200
0.2100
0.2111
157,568
-0.00(-0.57%)
May 02, 2023
0.2100
0.2150
0.2023
0.2123
48,569
+0.01(+5.67%)
May 01, 2023
0.2200
0.2200
0.2000
0.2009
135,971
-0.01(-5.24%)
Apr 28, 2023
0.2200
0.2397
0.2100
0.2120
191,222
-0.01(-6.19%)
Apr 27, 2023
0.2300
0.2324
0.2200
0.2260
126,361
-0.00(-1.74%)
Apr 26, 2023
0.2310
0.2384
0.2300
0.2300
86,444
-0.00(-1.29%)
Apr 25, 2023
0.2400
0.2424
0.2330
0.2330
182,467
-0.00(-1.69%)
Apr 24, 2023
0.2400
0.2423
0.2310
0.2370
67,077
-0.00(-1.25%)
Apr 21, 2023
0.2300
0.2470
0.2300
0.2400
215,710
+0.00(+0.42%)
Apr 20, 2023
0.2400
0.2400
0.2300
0.2390
94,402
+0.00(+0.84%)
Apr 19, 2023
0.2300
0.2380
0.2272
0.2370
162,904
+0.00(+0.85%)
Apr 18, 2023
0.2300
0.2400
0.2273
0.2350
178,306
+0.00(+2.17%)
Apr 17, 2023
0.2200
0.2450
0.2100
0.2300
1,179,125
+0.02(+9.52%)
Apr 14, 2023
0.2200
0.2200
0.2060
0.2100
261,341
-0.01(-4.42%)
Apr 13, 2023
0.2200
0.2219
0.2060
0.2197
192,577
+0.01(+3.00%)
Apr 12, 2023
0.2200
0.2224
0.2100
0.2133
175,631
-0.00(-0.19%)
Apr 11, 2023
0.2100
0.2199
0.2055
0.2137
162,672
+0.01(+4.09%)
Apr 10, 2023
0.2092
0.2130
0.2000
0.2053
281,700
-0.00(-1.91%)
Apr 06, 2023
0.2100
0.2150
0.2000
0.2093
161,831
-0.00(-0.05%)
Apr 05, 2023
0.2160
0.2198
0.2000
0.2094
136,826
-0.00(-0.52%)
Apr 04, 2023
0.2200
0.2200
0.2100
0.2105
99,232
+0.00(+0.24%)
Apr 03, 2023
0.2200
0.2200
0.2000
0.2100
234,797
+0.00(+1.45%)
Mar 31, 2023
0.2080
0.2115
0.2000
0.2070
305,252
+0.00(+1.17%)
Mar 30, 2023
0.1990
0.2080
0.1990
0.2046
169,181
+0.01(+2.81%)
Mar 29, 2023
0.2000
0.2000
0.1900
0.1990
104,005
+0.01(+4.74%)
Mar 28, 2023
0.2000
0.2049
0.1900
0.1900
263,882
-0.01(-5.00%)
Mar 27, 2023
0.2000
0.2060
0.1930
0.2000
301,106
-0.01(-3.85%)
Mar 24, 2023
0.2080
0.2080
0.1900
0.2080
216,803
+0.01(+3.48%)
Mar 23, 2023
0.2000
0.2150
0.2000
0.2010
634,120
-0.00(-1.42%)
Mar 22, 2023
0.1971
0.2050
0.1968
0.2039
296,167
+0.01(+7.03%)
Mar 21, 2023
0.2000
0.2000
0.1905
0.1905
364,558
+0.00(+0.95%)
Mar 20, 2023
0.2000
0.2149
0.1887
0.1887
522,466
-0.01(-3.53%)
Mar 17, 2023
0.2085
0.2095
0.1956
0.1956
347,218
-0.00(-2.20%)
Mar 16, 2023
0.2125
0.2200
0.2000
0.2000
305,941
-0.02(-7.32%)
Mar 15, 2023
0.2100
0.2198
0.2070
0.2158
293,591
+0.01(+2.76%)
Mar 14, 2023
0.2100
0.2200
0.2010
0.2100
245,086
-0.00(-0.05%)
Mar 13, 2023
0.2040
0.2200
0.1910
0.2101
431,888
+0.01(+6.06%)
Mar 10, 2023
0.2200
0.2300
0.1952
0.1981
726,159
-0.02(-9.54%)
Mar 09, 2023
0.2400
0.2400
0.2111
0.2190
476,183
-0.02(-6.61%)
Mar 08, 2023
0.2400
0.2400
0.2178
0.2345
712,391
-0.01(-3.89%)
Mar 07, 2023
0.2500
0.2483
0.2340
0.2440
1,212,925
+0.00(+1.67%)
Mar 06, 2023
0.2400
0.2589
0.2310
0.2400
1,319,975
+0.00(+1.39%)
Mar 03, 2023
0.2400
0.2476
0.2280
0.2367
906,584
-0.01(-2.83%)
Mar 02, 2023
0.2465
0.2589
0.2360
0.2436
1,117,465
-0.00(-1.22%)
Mar 01, 2023
0.2650
0.2650
0.2410
0.2466
3,272,044
-0.05(-16.97%)
Feb 28, 2023
0.3400
0.3488
0.2700
0.2970
35,536,608
+0.06(+23.75%)
Feb 27, 2023
0.2500
0.2522
0.2400
0.2400
169,795
-0.00(-0.12%)
Feb 24, 2023
0.2400
0.2500
0.2400
0.2403
140,910
+0.00(+0.13%)
Feb 23, 2023
0.2390
0.2426
0.2370
0.2400
210,438
-0.00(-0.04%)
Feb 22, 2023
0.2500
0.2500
0.2401
0.2401
121,116
-0.01(-3.57%)
Feb 21, 2023
0.2500
0.2599
0.2433
0.2490
185,839
-0.00(-0.92%)
Feb 17, 2023
0.2600
0.2696
0.2431
0.2513
420,707
-0.01(-4.23%)
Feb 16, 2023
0.2600
0.2714
0.2550
0.2624
52,063
-0.01(-2.45%)
Feb 15, 2023
0.2700
0.2800
0.2592
0.2690
230,647
-0.00(-0.19%)
Feb 14, 2023
0.2700
0.2818
0.2620
0.2695
246,833
+0.01(+3.53%)
Feb 13, 2023
0.2500
0.2664
0.2500
0.2603
271,528
+0.01(+4.12%)
Feb 10, 2023
0.2600
0.2627
0.2450
0.2500
346,210
-0.01(-4.80%)
Feb 09, 2023
0.2700
0.2750
0.2600
0.2626
159,336
-0.01(-2.67%)
Feb 08, 2023
0.2737
0.2850
0.2530
0.2698
729,747
-0.01(-5.07%)
Feb 07, 2023
0.2850
0.2890
0.2791
0.2842
206,553
-0.00(-0.28%)
Feb 06, 2023
0.3080
0.3100
0.2715
0.2850
970,746
-0.01(-2.23%)
Feb 03, 2023
0.3000
0.3100
0.2874
0.2915
1,150,126
-0.01(-4.24%)
Feb 02, 2023
0.3000
0.3200
0.2951
0.3044
1,818,446
+0.02(+7.94%)
Feb 01, 2023
0.2800
0.2868
0.2800
0.2820
138,474
+0.00(+0.18%)
Jan 31, 2023
0.2800
0.2896
0.2800
0.2815
171,466
-0.00(-0.18%)
Jan 30, 2023
0.3000
0.3050
0.2800
0.2820
384,414
-0.01(-4.41%)
Jan 27, 2023
0.3100
0.3200
0.2900
0.2950
577,979
-0.01(-2.99%)
Jan 26, 2023
0.3050
0.3200
0.3000
0.3041
395,884
+0.00(+1.37%)
Jan 25, 2023
0.3200
0.3200
0.3000
0.3000
796,405
+0.00(+1.01%)
Jan 24, 2023
0.2780
0.3200
0.2739
0.2970
1,610,031
+0.03(+10.00%)
Jan 23, 2023
0.2700
0.2831
0.2600
0.2700
1,514,238
+0.00(+1.28%)
Jan 20, 2023
0.2600
0.2748
0.2500
0.2666
1,291,890
+0.02(+6.73%)
Jan 19, 2023
0.2600
0.2615
0.2400
0.2498
617,588
-0.00(-0.12%)
Jan 18, 2023
0.2600
0.2650
0.2500
0.2501
1,332,259
-0.00(-1.81%)
Jan 17, 2023
0.2700
0.2790
0.2530
0.2547
2,646,061
-0.01(-2.97%)
Jan 13, 2023
0.2753
0.2900
0.1950
0.2625
18,049,292
-0.13(-32.69%)
Jan 12, 2023
0.3776
0.3962
0.3776
0.3900
1,567,995
+0.01(+1.94%)
Jan 11, 2023
0.3714
0.3900
0.3714
0.3826
1,000,428
+0.01(+1.90%)
Jan 10, 2023
0.3962
0.3962
0.3733
0.3755
1,674,092
-0.01(-3.71%)
Jan 09, 2023
0.3931
0.4024
0.3870
0.3899
755,798
-0.01(-1.58%)
Jan 06, 2023
0.3714
0.4024
0.3685
0.3962
1,629,136
+0.02(+6.67%)
Jan 05, 2023
0.3714
0.3745
0.3652
0.3714
380,700
+0.00(+0.00%)
Jan 04, 2023
0.3677
0.3776
0.3467
0.3714
1,674,958
+0.01(+2.56%)
Jan 03, 2023
0.3504
0.3652
0.3343
0.3621
1,107,514
+0.04(+10.90%)
Dec 30, 2022
0.3574
0.3714
0.3067
0.3265
3,031,398
-0.01(-3.21%)
Dec 29, 2022
0.3343
0.3591
0.3281
0.3374
2,649,077
+0.02(+4.81%)
Dec 28, 2022
0.3219
0.3343
0.3157
0.3219
2,381,487
+0.00(+1.50%)
Dec 27, 2022
0.3343
0.3405
0.3101
0.3171
2,300,701
+0.01(+1.85%)
Dec 23, 2022
0.3095
0.3157
0.3033
0.3114
450,567
+0.01(+3.01%)
Dec 22, 2022
0.3070
0.3157
0.3023
0.3023
583,497
-0.01(-2.34%)
Dec 21, 2022
0.3235
0.3235
0.3064
0.3095
1,166,207
+0.00(+0.81%)
Dec 20, 2022
0.3040
0.3171
0.3033
0.3070
1,485,871
+0.00(+1.02%)
Dec 19, 2022
0.3049
0.3157
0.3033
0.3040
187,815
-0.00(-1.41%)
Dec 16, 2022
0.2972
0.3095
0.2972
0.3083
325,470
+0.00(+1.61%)
Dec 15, 2022
0.3046
0.3219
0.3034
0.3034
436,990
-0.00(-0.39%)
Dec 14, 2022
0.3101
0.3222
0.3036
0.3046
1,170,129
-0.01(-2.05%)
Dec 13, 2022
0.3157
0.3260
0.2978
0.3109
498,268
-0.00(-1.51%)
Dec 12, 2022
0.3163
0.3225
0.3132
0.3157
302,726
+0.00(+0.08%)
Dec 09, 2022
0.3223
0.3343
0.3105
0.3155
824,225
-0.01(-2.13%)
Dec 08, 2022
0.3343
0.3404
0.3179
0.3223
944,768
-0.01(-2.12%)
Dec 07, 2022
0.3288
0.3374
0.3219
0.3293
94,346
-0.00(-0.97%)
Dec 06, 2022
0.3405
0.3467
0.3225
0.3326
329,709
-0.01(-2.33%)
Dec 05, 2022
0.3374
0.3465
0.3374
0.3405
500,908
+0.00(+0.00%)
Dec 02, 2022
0.3405
0.3456
0.3405
0.3405
219,302
+0.00(+0.00%)
Dec 01, 2022
0.3405
0.3465
0.3381
0.3405
124,675
-0.00(-1.36%)
Nov 30, 2022
0.3405
0.3464
0.3399
0.3452
75,139
+0.00(+1.38%)
Nov 29, 2022
0.3405
0.3467
0.3343
0.3405
84,481
-0.00(-0.02%)
Nov 28, 2022
0.3405
0.3471
0.3352
0.3405
114,004
+0.00(+0.02%)
Nov 25, 2022
0.3454
0.3472
0.3374
0.3405
16,686
-0.00(-0.90%)
Nov 23, 2022
0.3405
0.3473
0.3343
0.3436
127,185
+0.00(+0.89%)
Nov 22, 2022
0.3353
0.3529
0.3353
0.3405
122,956
+0.00(+0.02%)
Nov 21, 2022
0.3442
0.3560
0.3353
0.3405
348,276
-0.00(-1.06%)
Nov 18, 2022
0.3405
0.3528
0.3352
0.3441
67,988
+0.00(+0.74%)
Nov 17, 2022
0.3529
0.3534
0.3343
0.3416
193,095
+0.01(+1.86%)
Nov 16, 2022
0.3430
0.3501
0.3343
0.3353
103,853
-0.01(-2.34%)
Nov 15, 2022
0.3405
0.3558
0.3343
0.3434
258,757
+0.00(+0.85%)
Nov 14, 2022
0.3467
0.3467
0.3343
0.3405
243,509
-0.00(-1.03%)
Nov 11, 2022
0.3467
0.3527
0.3281
0.3440
371,822
+0.00(+1.04%)
Nov 10, 2022
0.3405
0.3536
0.3343
0.3405
188,775
+0.00(+0.92%)
Nov 09, 2022
0.3343
0.3405
0.3330
0.3374
232,003
+0.00(+0.72%)
Nov 08, 2022
0.3522
0.3558
0.3281
0.3350
436,538
-0.00(-1.19%)
Nov 07, 2022
0.3442
0.3467
0.3294
0.3390
596,593
-0.01(-1.86%)
Nov 04, 2022
0.3455
0.3623
0.3454
0.3454
81,297
+0.00(+0.34%)
Nov 03, 2022
0.3467
0.3605
0.3442
0.3443
216,947
+0.00(+0.02%)
Nov 02, 2022
0.3467
0.3569
0.3343
0.3442
164,901
-0.00(-0.38%)
Nov 01, 2022
0.3462
0.3543
0.3405
0.3455
183,577
+0.01(+3.33%)
Oct 31, 2022
0.3529
0.3625
0.3287
0.3343
450,181
-0.03(-7.01%)
Oct 28, 2022
0.3590
0.3652
0.3560
0.3595
256,392
+0.00(+0.29%)
Oct 27, 2022
0.3593
0.3621
0.3498
0.3585
212,452
+0.01(+1.58%)
Oct 26, 2022
0.3624
0.3714
0.3498
0.3529
140,898
-0.01(-3.06%)
Oct 25, 2022
0.3599
0.3686
0.3590
0.3641
301,660
-0.00(-0.32%)
Oct 24, 2022
0.3529
0.3665
0.3467
0.3652
263,677
+0.01(+2.29%)
Oct 21, 2022
0.3532
0.3714
0.3529
0.3571
138,700
-0.01(-1.70%)
Oct 20, 2022
0.3590
0.3714
0.3560
0.3633
131,968
+0.00(+0.95%)
Oct 19, 2022
0.3714
0.3714
0.3590
0.3599
263,475
-0.01(-1.87%)
Oct 18, 2022
0.3590
0.3714
0.3590
0.3667
182,690
+0.00(+1.23%)
Oct 17, 2022
0.3838
0.3838
0.3599
0.3623
243,698
-0.01(-2.73%)
Oct 14, 2022
0.3714
0.3834
0.3568
0.3724
358,563
+0.01(+1.74%)
Oct 13, 2022
0.3683
0.3714
0.3529
0.3660
562,707
-0.00(-0.62%)
Oct 12, 2022
0.3303
0.3714
0.3281
0.3683
1,507,733
+0.04(+12.29%)
Oct 11, 2022
0.3219
0.3349
0.3219
0.3280
373,003
+0.01(+1.86%)
Oct 10, 2022
0.3375
0.3405
0.3219
0.3220
589,688
-0.01(-2.82%)
Oct 07, 2022
0.3483
0.3520
0.3312
0.3314
215,771
-0.02(-4.41%)
Oct 06, 2022
0.3311
0.3532
0.3311
0.3467
1,067,514
+0.02(+7.63%)
Oct 05, 2022
0.3250
0.3342
0.3157
0.3221
1,045,276
+0.00(+0.00%)
Oct 04, 2022
0.3250
0.3343
0.3157
0.3221
1,302,620
-0.00(-0.12%)
Oct 03, 2022
0.3095
0.3405
0.3034
0.3225
1,149,036
+0.01(+3.35%)
Sep 30, 2022
0.3126
0.3173
0.3120
0.3120
470,597
-0.01(-1.91%)
Sep 29, 2022
0.3137
0.3219
0.3127
0.3181
316,334
-0.00(-1.00%)
Sep 28, 2022
0.2971
0.3219
0.2971
0.3213
780,012
+0.02(+7.34%)
Sep 27, 2022
0.2971
0.3126
0.2935
0.2993
757,313
+0.00(+0.73%)
Sep 26, 2022
0.3033
0.3126
0.2910
0.2971
1,319,680
-0.01(-1.92%)
Sep 23, 2022
0.3343
0.3405
0.2971
0.3030
1,820,057
-0.02(-5.79%)
Sep 22, 2022
0.3095
0.3281
0.2986
0.3216
2,908,210
+0.01(+3.80%)
Sep 21, 2022
0.3318
0.3496
0.2883
0.3098
20,742,622
-0.01(-1.86%)
Sep 20, 2022
0.3157
0.3190
0.3076
0.3157
2,644,370
-0.00(-1.02%)
Sep 19, 2022
0.3141
0.3190
0.3125
0.3190
2,191,191
+0.00(+0.00%)
Sep 16, 2022
0.3206
0.3222
0.3157
0.3190
2,181,500
-0.00(-0.51%)
Sep 15, 2022
0.3239
0.3255
0.3190
0.3206
1,765,080
+0.00(+0.51%)
Sep 14, 2022
0.3157
0.3222
0.3141
0.3190
1,353,268
+0.00(+1.03%)
Sep 13, 2022
0.3141
0.3190
0.3125
0.3157
980,137
+0.00(+0.00%)
Sep 12, 2022
0.3173
0.3222
0.3155
0.3157
1,575,839
-0.00(-0.51%)
Sep 09, 2022
0.3173
0.3206
0.3141
0.3173
1,707,036
-0.00(-0.51%)
Sep 08, 2022
0.3141
0.3222
0.3125
0.3190
2,969,312
+0.00(+1.03%)
Sep 07, 2022
0.3141
0.3206
0.3141
0.3157
2,002,632
-0.00(-1.02%)
Sep 06, 2022
0.3141
0.3255
0.3125
0.3190
4,573,743
+0.00(+0.51%)
Sep 02, 2022
0.3206
0.3239
0.3125
0.3173
9,047,057
-0.00(-1.01%)
Sep 01, 2022
0.3222
0.3255
0.3141
0.3206
4,104,570
+0.00(+0.00%)
Aug 31, 2022
0.3206
0.3255
0.3157
0.3206
4,427,503
+0.00(+0.51%)
Aug 30, 2022
0.3141
0.3206
0.3076
0.3190
5,833,101
+0.01(+4.81%)
Aug 29, 2022
0.3092
0.3132
0.3011
0.3043
5,533,855
+0.00(+0.00%)
Aug 26, 2022
0.3255
0.3255
0.3027
0.3043
6,599,584
-0.01(-3.61%)
Aug 25, 2022
0.3287
0.3401
0.3149
0.3157
10,144,284
-0.01(-2.51%)
Aug 24, 2022
0.3206
0.3239
0.3157
0.3239
1,351,289
+0.00(+1.53%)
Aug 23, 2022
0.3190
0.3222
0.3141
0.3190
1,461,115
+0.00(+1.03%)
Aug 22, 2022
0.3206
0.3222
0.3141
0.3157
905,650
-0.01(-2.51%)
Aug 19, 2022
0.3173
0.3239
0.3125
0.3239
2,467,596
+0.01(+3.11%)
Aug 18, 2022
0.3125
0.3190
0.3059
0.3141
2,103,326
+0.00(+0.52%)
Aug 17, 2022
0.3076
0.3141
0.3043
0.3125
1,379,353
+0.00(+1.59%)
Aug 16, 2022
0.3092
0.3141
0.3076
0.3076
1,086,461
-0.01(-2.07%)
Aug 15, 2022
0.3076
0.3157
0.3076
0.3141
963,755
+0.00(+0.52%)
Aug 12, 2022
0.3027
0.3141
0.3011
0.3125
1,206,487
+0.01(+3.23%)
Aug 11, 2022
0.2994
0.3084
0.2994
0.3027
1,012,115
+0.00(+0.54%)
Aug 10, 2022
0.3059
0.3108
0.2994
0.3011
2,698,524
+0.00(+1.09%)
Aug 09, 2022
0.3027
0.3068
0.2946
0.2978
1,262,688
-0.00(-1.61%)
Aug 08, 2022
0.3076
0.3092
0.2994
0.3027
2,456,474
-0.00(-0.53%)
Aug 05, 2022
0.2978
0.3043
0.2962
0.3043
2,147,010
+0.00(+1.63%)
Aug 04, 2022
0.2962
0.2994
0.2897
0.2994
2,273,193
+0.00(+1.10%)
Aug 03, 2022
0.2897
0.2986
0.2880
0.2962
3,613,170
+0.01(+2.25%)
Aug 02, 2022
0.2848
0.2897
0.2815
0.2897
2,214,430
+0.00(+0.56%)
Aug 01, 2022
0.2864
0.2880
0.2799
0.2880
2,103,511
+0.00(+1.14%)
Jul 29, 2022
0.2848
0.2880
0.2815
0.2848
1,153,697
-0.00(-1.13%)
Jul 28, 2022
0.2897
0.2913
0.2815
0.2880
1,393,148
-0.00(-1.12%)
Jul 27, 2022
0.2880
0.2913
0.2848
0.2913
1,678,420
+0.00(+1.70%)
Jul 26, 2022
0.2832
0.2897
0.2767
0.2864
770,907
+0.00(+0.00%)
Jul 25, 2022
0.2848
0.2864
0.2734
0.2864
2,520,251
+0.00(+0.57%)
Jul 22, 2022
0.2799
0.2897
0.2799
0.2848
2,731,097
-0.00(-1.13%)
Jul 21, 2022
0.2848
0.2970
0.2848
0.2880
2,230,966
-0.00(-0.56%)
Jul 20, 2022
0.2848
0.2962
0.2848
0.2897
4,069,679
+0.00(+1.71%)
Jul 19, 2022
0.2897
0.2913
0.2848
0.2848
2,239,194
-0.00(-1.13%)
Jul 18, 2022
0.2897
0.2897
0.2824
0.2880
1,476,993
+0.00(+1.14%)
Jul 15, 2022
0.2815
0.2897
0.2799
0.2848
1,436,954
+0.00(+0.57%)
Jul 14, 2022
0.2815
0.2880
0.2799
0.2832
3,060,557
-0.00(-1.70%)
Jul 13, 2022
0.2815
0.2913
0.2815
0.2880
1,899,313
-0.00(-0.56%)
Jul 12, 2022
0.2832
0.2929
0.2799
0.2897
4,267,610
+0.00(+1.14%)
Jul 11, 2022
0.2913
0.2944
0.2669
0.2864
8,829,199
-0.01(-2.76%)
Jul 08, 2022
0.2880
0.2962
0.2856
0.2946
3,442,738
+0.01(+2.26%)
Jul 07, 2022
0.2880
0.2905
0.2832
0.2880
4,235,663
-0.00(-0.56%)
Jul 06, 2022
0.2913
0.2962
0.2797
0.2897
6,277,824
+0.00(+0.56%)
Jul 05, 2022
0.2897
0.2946
0.2832
0.2880
3,587,264
-0.00(-1.12%)
Jul 01, 2022
0.2848
0.2994
0.2848
0.2913
5,624,227
+0.00(+0.56%)
Jun 30, 2022
0.2799
0.2929
0.2783
0.2897
14,505,307
+0.01(+4.09%)
Jun 29, 2022
0.2799
0.3076
0.2669
0.2783
157,288,960
+0.03(+13.25%)
Jun 28, 2022
0.2522
0.2571
0.2360
0.2457
3,554,653
-0.01(-5.03%)
Jun 27, 2022
0.2441
0.2636
0.2376
0.2588
4,201,277
+0.01(+5.30%)
Jun 24, 2022
0.2522
0.2571
0.2412
0.2457
4,012,478
-0.01(-2.58%)
Jun 23, 2022
0.2457
0.2571
0.2441
0.2522
5,682,062
+0.00(+1.97%)
Jun 22, 2022
0.2262
0.2544
0.2230
0.2474
5,442,642
+0.03(+12.59%)
Jun 21, 2022
0.2425
0.2490
0.2156
0.2197
5,650,557
-0.02(-6.90%)
Jun 17, 2022
0.2246
0.2620
0.2164
0.2360
16,246,588
+0.01(+5.84%)
Jun 16, 2022
0.2148
0.2389
0.2067
0.2230
17,376,008
+0.00(+0.74%)
Jun 15, 2022
0.2181
0.2246
0.2099
0.2213
4,760,084
+0.00(+2.26%)
Jun 14, 2022
0.2181
0.2194
0.2083
0.2164
2,979,709
+0.00(+0.00%)
Jun 13, 2022
0.2116
0.2228
0.2034
0.2164
10,450,829
-0.01(-2.92%)
Jun 10, 2022
0.2246
0.2343
0.2116
0.2230
9,300,972
-0.01(-4.20%)
Jun 09, 2022
0.2083
0.2343
0.2083
0.2327
13,474,075
+0.01(+6.72%)
Jun 08, 2022
0.2099
0.2360
0.2083
0.2181
7,209,044
-0.00(-0.74%)
Jun 07, 2022
0.1855
0.2230
0.1855
0.2197
25,141,278
+0.03(+15.38%)
Jun 06, 2022
0.2051
0.2278
0.1839
0.1904
22,137,892
-0.01(-6.40%)
Jun 03, 2022
0.1953
0.2034
0.1937
0.2034
4,467,758
+0.00(+2.46%)
Jun 02, 2022
0.1872
0.2132
0.1855
0.1985
13,542,055
+0.00(+2.52%)
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.