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
Processa Pharmaceuticals Inc
(NQ:
PCSA
)
1.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2022
2.580
2.580
2.500
2.550
9,148
+0.03(+1.19%)
May 27, 2022
2.560
2.560
2.378
2.520
38,423
+0.00(+0.00%)
May 26, 2022
2.320
2.550
2.320
2.520
31,478
+0.23(+10.04%)
May 25, 2022
2.250
2.320
2.200
2.290
9,891
+0.07(+3.15%)
May 24, 2022
2.350
2.370
2.200
2.220
9,586
-0.13(-5.53%)
May 23, 2022
2.460
2.560
2.300
2.350
14,876
-0.06(-2.49%)
May 20, 2022
2.270
2.800
2.243
2.410
37,656
+0.16(+7.11%)
May 19, 2022
2.190
2.250
2.180
2.250
9,837
+0.08(+3.69%)
May 18, 2022
1.810
2.270
1.810
2.170
30,083
+0.28(+14.81%)
May 17, 2022
1.680
1.930
1.500
1.890
61,945
+0.21(+12.50%)
May 16, 2022
1.717
1.720
1.620
1.680
41,108
-0.13(-7.18%)
May 13, 2022
1.970
2.150
1.688
1.810
54,559
-0.14(-7.18%)
May 12, 2022
1.790
1.990
1.790
1.950
81,593
+0.16(+8.94%)
May 11, 2022
2.280
2.460
1.690
1.790
99,322
-0.51(-22.17%)
May 10, 2022
2.100
2.535
2.100
2.300
38,507
+0.24(+11.65%)
May 09, 2022
2.655
2.655
2.000
2.060
169,632
-0.60(-22.56%)
May 06, 2022
2.660
2.790
2.650
2.660
18,505
-0.07(-2.56%)
May 05, 2022
2.730
2.769
2.670
2.730
7,815
+0.00(+0.00%)
May 04, 2022
2.650
2.735
2.555
2.730
14,512
+0.13(+5.00%)
May 03, 2022
2.530
2.700
2.530
2.600
13,871
-0.08(-2.98%)
May 02, 2022
2.767
2.790
2.620
2.680
11,951
-0.09(-3.25%)
Apr 29, 2022
2.770
2.827
2.670
2.770
17,741
-0.06(-2.12%)
Apr 28, 2022
2.710
3.240
2.703
2.830
10,348
+0.15(+5.60%)
Apr 27, 2022
2.700
2.740
2.596
2.680
22,961
-0.05(-1.95%)
Apr 26, 2022
2.800
2.960
2.640
2.733
17,917
-0.08(-2.73%)
Apr 25, 2022
2.610
2.828
2.590
2.810
55,558
+0.17(+6.44%)
Apr 22, 2022
2.850
2.850
2.530
2.640
72,308
-0.31(-10.62%)
Apr 21, 2022
3.340
3.340
2.910
2.954
62,919
-0.11(-3.47%)
Apr 20, 2022
3.220
3.220
2.830
3.060
24,603
-0.07(-2.24%)
Apr 19, 2022
3.220
3.400
3.130
3.130
26,806
+0.26(+9.06%)
Apr 18, 2022
3.010
3.060
2.810
2.870
83,590
-0.32(-9.95%)
Apr 14, 2022
3.200
3.410
3.162
3.187
8,412
-0.29(-8.41%)
Apr 13, 2022
3.230
3.720
3.110
3.480
77,946
+0.32(+10.13%)
Apr 12, 2022
3.350
3.370
3.160
3.160
7,812
+0.01(+0.32%)
Apr 11, 2022
3.210
3.330
3.050
3.150
41,060
-0.23(-6.80%)
Apr 08, 2022
4.000
4.010
3.190
3.380
38,847
-0.17(-4.79%)
Apr 07, 2022
3.240
3.600
3.220
3.550
44,395
+0.41(+13.06%)
Apr 06, 2022
3.010
3.180
2.980
3.140
18,267
+0.10(+3.29%)
Apr 05, 2022
3.040
3.070
3.040
3.040
24,908
-0.03(-0.98%)
Apr 04, 2022
3.100
3.100
3.006
3.070
12,065
-0.03(-0.97%)
Apr 01, 2022
3.000
3.120
3.000
3.100
26,847
+0.09(+2.99%)
Mar 31, 2022
3.070
3.070
3.000
3.010
20,704
-0.10(-3.22%)
Mar 30, 2022
3.100
3.240
3.010
3.110
15,422
+0.06(+1.97%)
Mar 29, 2022
3.220
3.220
3.000
3.050
34,780
-0.17(-5.28%)
Mar 28, 2022
3.220
3.220
3.200
3.220
4,706
+0.00(+0.00%)
Mar 25, 2022
3.140
3.280
3.140
3.220
9,594
-0.06(-1.83%)
Mar 24, 2022
3.250
3.280
3.250
3.280
12,684
+0.03(+0.92%)
Mar 23, 2022
3.270
3.270
3.175
3.250
11,645
-0.02(-0.61%)
Mar 22, 2022
3.240
3.310
3.180
3.270
16,386
+0.03(+0.93%)
Mar 21, 2022
3.260
3.270
3.100
3.240
21,912
-0.03(-0.92%)
Mar 18, 2022
3.320
3.320
3.210
3.270
23,591
+0.00(+0.00%)
Mar 17, 2022
3.260
3.300
3.210
3.270
17,853
+0.00(+0.00%)
Mar 16, 2022
3.460
3.460
3.000
3.270
314,710
-0.19(-5.49%)
Mar 15, 2022
3.520
3.570
3.400
3.460
7,394
-0.06(-1.70%)
Mar 14, 2022
3.690
3.690
3.462
3.520
6,836
-0.04(-1.12%)
Mar 11, 2022
3.840
3.911
3.500
3.560
29,148
-0.37(-9.41%)
Mar 10, 2022
3.930
3.930
3.930
3.930
475
-0.05(-1.38%)
Mar 09, 2022
3.800
4.000
3.570
3.985
9,711
+0.17(+4.59%)
Mar 08, 2022
3.540
3.979
3.470
3.810
7,250
+0.31(+8.86%)
Mar 07, 2022
3.470
3.660
3.410
3.500
21,235
+0.13(+3.86%)
Mar 04, 2022
3.840
3.840
3.360
3.370
15,463
-0.50(-12.92%)
Mar 03, 2022
3.950
3.970
3.690
3.870
4,625
-0.14(-3.49%)
Mar 02, 2022
4.170
4.270
3.985
4.010
22,216
-0.08(-1.96%)
Mar 01, 2022
3.770
4.200
3.750
4.090
32,127
+0.26(+6.79%)
Feb 28, 2022
3.540
3.920
3.430
3.830
9,627
+0.30(+8.50%)
Feb 25, 2022
3.470
3.680
3.430
3.530
11,660
+0.11(+3.22%)
Feb 24, 2022
3.300
3.546
3.280
3.420
12,536
+0.02(+0.74%)
Feb 23, 2022
3.390
3.540
3.300
3.395
41,899
+0.00(+0.15%)
Feb 22, 2022
3.390
3.490
3.200
3.390
17,552
+0.01(+0.15%)
Feb 18, 2022
3.385
0
-0.11(-3.01%)
Feb 17, 2022
3.520
3.520
3.353
3.490
13,169
-0.11(-3.05%)
Feb 16, 2022
3.710
3.750
3.520
3.600
14,976
-0.05(-1.38%)
Feb 15, 2022
3.630
3.750
3.570
3.650
26,777
+0.02(+0.55%)
Feb 14, 2022
3.860
3.860
3.583
3.630
14,718
-0.25(-6.44%)
Feb 11, 2022
3.880
4.290
3.850
3.880
10,472
-0.03(-0.77%)
Feb 10, 2022
3.650
3.954
3.650
3.910
28,729
+0.19(+5.11%)
Feb 09, 2022
3.850
3.982
3.710
3.720
18,999
-0.13(-3.38%)
Feb 08, 2022
3.900
4.520
3.600
3.850
65,442
+0.10(+2.67%)
Feb 07, 2022
3.890
4.100
3.700
3.750
7,138
-0.03(-0.79%)
Feb 04, 2022
4.050
4.050
3.680
3.780
26,080
-0.30(-7.35%)
Feb 03, 2022
4.250
4.000
4.080
23,245
+0.03(+0.74%)
Feb 02, 2022
4.136
4.200
4.025
4.050
16,278
-0.13(-3.11%)
Feb 01, 2022
3.620
4.440
3.540
4.180
72,293
+0.48(+12.97%)
Jan 31, 2022
3.445
3.740
3.700
49,040
+0.32(+9.47%)
Jan 28, 2022
3.310
3.600
3.280
3.380
29,674
+0.06(+1.81%)
Jan 27, 2022
3.510
3.660
3.070
3.320
105,355
-0.28(-7.78%)
Jan 26, 2022
3.710
4.084
3.510
3.600
19,459
+0.05(+1.41%)
Jan 25, 2022
3.640
3.800
3.500
3.550
61,874
-0.16(-4.31%)
Jan 24, 2022
3.840
3.920
3.430
3.710
102,821
-0.27(-6.78%)
Jan 21, 2022
3.860
3.990
3.610
3.980
47,723
+0.06(+1.54%)
Jan 20, 2022
4.215
4.269
3.900
3.920
52,878
-0.29(-6.89%)
Jan 19, 2022
4.390
4.390
4.100
4.210
31,447
-0.11(-2.55%)
Jan 18, 2022
4.500
4.840
4.300
4.320
58,409
-0.03(-0.69%)
Jan 14, 2022
4.350
0
-0.43(-9.00%)
Jan 13, 2022
4.900
5.090
4.530
4.780
44,344
-0.13(-2.65%)
Jan 12, 2022
4.760
4.910
4.600
4.910
26,480
+0.21(+4.47%)
Jan 11, 2022
4.500
5.007
4.500
4.700
17,644
+0.13(+2.84%)
Jan 10, 2022
4.500
4.785
4.330
4.570
33,843
-0.18(-3.79%)
Jan 07, 2022
4.380
4.950
4.370
4.750
33,063
-0.07(-1.45%)
Jan 06, 2022
4.580
4.990
4.450
4.820
76,756
-0.20(-3.98%)
Jan 05, 2022
5.090
5.210
4.910
5.020
15,145
-0.19(-3.65%)
Jan 04, 2022
5.220
5.240
5.145
5.210
3,868
+0.09(+1.76%)
Jan 03, 2022
4.980
5.260
4.550
5.120
2,372
+0.22(+4.49%)
Dec 31, 2021
5.080
5.236
4.890
4.900
79,726
-0.27(-5.22%)
Dec 30, 2021
4.970
5.201
4.850
5.170
45,095
+0.13(+2.58%)
Dec 29, 2021
5.040
5.240
4.950
5.040
26,383
-0.07(-1.37%)
Dec 28, 2021
5.000
5.279
4.830
5.110
25,346
+0.08(+1.59%)
Dec 27, 2021
5.180
5.270
4.960
5.030
30,330
-0.10(-1.95%)
Dec 23, 2021
5.000
5.336
4.840
5.130
27,493
+0.17(+3.43%)
Dec 22, 2021
5.000
5.300
4.900
4.960
36,361
-0.21(-4.06%)
Dec 21, 2021
5.100
5.190
4.940
5.170
20,671
+0.03(+0.58%)
Dec 20, 2021
4.950
5.460
4.460
5.140
44,112
+0.19(+3.84%)
Dec 17, 2021
4.540
4.990
4.354
4.950
43,210
+0.34(+7.38%)
Dec 16, 2021
4.220
4.907
4.155
4.610
62,588
+0.43(+10.29%)
Dec 15, 2021
4.040
4.346
3.854
4.180
83,049
+0.15(+3.72%)
Dec 14, 2021
4.260
4.410
3.942
4.030
105,493
-0.32(-7.36%)
Dec 13, 2021
4.520
5.090
4.250
4.350
53,083
-0.25(-5.43%)
Dec 10, 2021
4.770
5.000
4.500
4.600
25,697
-0.08(-1.71%)
Dec 09, 2021
4.935
5.160
4.655
4.680
44,760
+0.02(+0.43%)
Dec 08, 2021
4.300
4.820
4.300
4.660
61,901
-0.05(-1.06%)
Dec 07, 2021
4.150
5.348
4.100
4.710
108,831
+0.14(+3.06%)
Dec 06, 2021
4.780
4.835
4.505
4.570
41,501
-0.20(-4.19%)
Dec 03, 2021
5.310
5.310
4.480
4.770
81,643
-0.46(-8.81%)
Dec 02, 2021
5.050
5.320
5.011
5.231
18,043
+0.12(+2.36%)
Dec 01, 2021
5.550
5.900
5.011
5.110
66,903
-0.35(-6.41%)
Nov 30, 2021
5.400
5.420
5.310
5.460
61,151
+0.04(+0.74%)
Nov 29, 2021
5.670
5.700
5.290
5.420
18,260
-0.11(-1.99%)
Nov 26, 2021
5.620
5.660
5.290
5.530
31,658
-0.18(-3.15%)
Nov 24, 2021
5.690
5.750
5.470
5.710
22,704
+0.08(+1.42%)
Nov 23, 2021
5.590
5.910
5.440
5.630
29,155
+0.10(+1.81%)
Nov 22, 2021
5.520
5.750
5.300
5.530
39,616
+0.00(+0.00%)
Nov 19, 2021
5.750
5.750
5.530
5.530
29,227
-0.12(-2.21%)
Nov 18, 2021
6.180
5.690
5.610
5.655
57,301
-0.42(-6.84%)
Nov 17, 2021
6.210
6.220
6.020
6.070
18,177
-0.23(-3.65%)
Nov 16, 2021
6.440
6.600
6.170
6.300
36,559
-0.14(-2.17%)
Nov 15, 2021
6.890
7.010
6.420
6.440
69,443
-0.50(-7.20%)
Nov 12, 2021
7.000
7.000
6.630
6.940
44,005
-0.18(-2.53%)
Nov 11, 2021
6.750
7.130
6.730
7.120
22,264
+0.25(+3.64%)
Nov 10, 2021
6.810
6.870
6.870
33,665
+0.06(+0.88%)
Nov 09, 2021
6.850
6.870
6.603
6.810
26,024
-0.08(-1.16%)
Nov 08, 2021
6.920
7.230
6.625
6.890
41,807
-0.06(-0.86%)
Nov 05, 2021
7.230
7.230
6.500
6.950
93,487
-0.30(-4.14%)
Nov 04, 2021
7.300
8.130
6.790
7.250
276,087
+0.03(+0.42%)
Nov 03, 2021
7.120
7.720
7.120
7.220
48,190
+0.07(+0.98%)
Nov 02, 2021
6.990
7.220
6.940
7.150
15,556
+0.10(+1.42%)
Nov 01, 2021
7.170
7.170
6.920
7.050
33,568
+0.13(+1.88%)
Oct 29, 2021
6.930
6.981
6.610
6.920
16,748
+0.06(+0.87%)
Oct 28, 2021
6.825
6.948
6.711
6.860
16,591
+0.09(+1.33%)
Oct 27, 2021
7.010
7.030
6.681
6.770
23,073
-0.29(-4.11%)
Oct 26, 2021
7.110
7.060
10,086
-0.04(-0.56%)
Oct 25, 2021
6.820
7.287
6.320
7.100
26,870
+0.21(+3.05%)
Oct 22, 2021
6.670
6.940
6.510
6.890
11,057
+0.18(+2.68%)
Oct 21, 2021
6.920
7.055
6.650
6.710
40,688
-0.27(-3.87%)
Oct 20, 2021
7.000
7.150
6.900
6.980
31,463
+0.06(+0.87%)
Oct 19, 2021
7.440
7.440
6.920
6.920
58,103
-0.50(-6.74%)
Oct 18, 2021
7.800
8.040
7.050
7.420
63,500
-0.42(-5.36%)
Oct 15, 2021
7.750
7.910
7.650
7.840
27,909
+0.15(+1.95%)
Oct 14, 2021
8.000
8.170
7.640
7.690
75,992
-0.46(-5.64%)
Oct 13, 2021
8.240
8.240
7.917
8.150
21,943
-0.04(-0.49%)
Oct 12, 2021
8.000
8.250
7.750
8.190
77,108
+0.30(+3.80%)
Oct 11, 2021
7.800
7.950
7.800
7.890
51,814
+0.19(+2.47%)
Oct 08, 2021
7.780
7.990
7.610
7.700
19,021
-0.15(-1.91%)
Oct 07, 2021
7.930
8.480
7.570
7.850
269,115
+0.04(+0.51%)
Oct 06, 2021
7.780
7.950
7.650
7.810
18,676
-0.07(-0.89%)
Oct 05, 2021
8.030
8.050
7.610
7.880
54,182
-0.07(-0.88%)
Oct 04, 2021
8.450
8.600
7.870
7.950
34,307
-0.47(-5.58%)
Oct 01, 2021
8.560
8.991
8.250
8.420
38,823
-0.15(-1.75%)
Sep 30, 2021
8.240
8.850
7.978
8.570
44,277
+0.45(+5.54%)
Sep 29, 2021
8.240
8.280
7.786
8.120
56,225
-0.14(-1.69%)
Sep 28, 2021
8.170
8.300
7.780
8.260
38,061
+0.00(+0.00%)
Sep 27, 2021
8.000
8.370
7.660
8.260
77,677
+0.36(+4.56%)
Sep 24, 2021
7.710
8.200
7.470
7.900
59,913
+0.11(+1.41%)
Sep 23, 2021
7.530
8.200
7.400
7.790
88,287
+0.30(+4.01%)
Sep 22, 2021
7.250
7.490
7.000
7.490
44,253
+0.27(+3.74%)
Sep 21, 2021
7.330
7.550
7.040
7.220
41,561
-0.10(-1.37%)
Sep 20, 2021
7.860
8.000
7.100
7.320
57,715
-0.59(-7.46%)
Sep 17, 2021
7.860
7.910
7.552
7.910
42,381
+0.07(+0.89%)
Sep 16, 2021
7.530
7.840
7.375
7.840
30,965
+0.41(+5.52%)
Sep 15, 2021
7.510
7.630
7.133
7.430
106,265
+0.08(+1.09%)
Sep 14, 2021
7.040
7.750
7.040
7.350
105,266
+0.35(+5.00%)
Sep 13, 2021
7.400
7.610
6.890
7.000
83,057
-0.44(-5.91%)
Sep 10, 2021
7.460
7.620
7.360
7.440
52,665
-0.06(-0.80%)
Sep 09, 2021
7.120
7.500
6.910
7.500
109,954
+0.30(+4.17%)
Sep 08, 2021
7.000
7.420
6.850
7.200
212,557
+0.24(+3.45%)
Sep 07, 2021
6.550
7.000
6.550
6.960
113,507
+0.34(+5.14%)
Sep 03, 2021
6.620
6.850
6.500
6.620
139,010
+0.06(+0.91%)
Sep 02, 2021
6.610
6.610
6.350
6.560
51,363
+0.06(+0.92%)
Sep 01, 2021
6.630
6.630
6.210
6.500
43,987
-0.02(-0.31%)
Aug 31, 2021
6.260
6.610
5.950
6.520
92,302
+0.32(+5.16%)
Aug 30, 2021
6.120
6.290
6.060
6.200
24,187
+0.15(+2.48%)
Aug 27, 2021
6.010
6.473
5.890
6.050
70,883
+0.01(+0.17%)
Aug 26, 2021
6.370
6.500
5.890
6.040
56,098
-0.29(-4.58%)
Aug 25, 2021
6.000
6.400
5.790
6.330
86,215
+0.34(+5.68%)
Aug 24, 2021
5.790
5.990
5.671
5.990
48,698
+0.24(+4.17%)
Aug 23, 2021
5.520
5.810
5.520
5.750
19,766
+0.32(+5.89%)
Aug 20, 2021
5.270
5.530
5.260
5.430
16,270
+0.15(+2.84%)
Aug 19, 2021
5.240
5.460
5.180
5.280
19,823
-0.05(-0.94%)
Aug 18, 2021
5.520
5.578
5.261
5.330
27,468
-0.27(-4.82%)
Aug 17, 2021
5.410
5.650
5.170
5.600
59,524
+0.09(+1.63%)
Aug 16, 2021
5.420
5.510
5.119
5.510
56,580
+0.10(+1.85%)
Aug 13, 2021
5.750
5.750
5.310
5.410
73,676
-0.44(-7.52%)
Aug 12, 2021
5.800
5.974
5.800
5.850
36,726
+0.08(+1.39%)
Aug 11, 2021
5.880
5.920
5.710
5.770
40,790
-0.10(-1.70%)
Aug 10, 2021
6.139
6.150
5.785
5.870
60,041
-0.31(-5.02%)
Aug 09, 2021
6.150
6.200
6.020
6.180
73,846
+0.00(+0.00%)
Aug 06, 2021
5.990
6.180
5.750
6.180
227,796
-0.02(-0.32%)
Aug 05, 2021
5.740
6.360
5.600
6.200
325,394
+0.45(+7.83%)
Aug 04, 2021
5.770
5.900
5.282
5.750
217,751
-0.20(-3.36%)
Aug 03, 2021
6.540
6.750
5.910
5.950
1,855,004
-0.05(-0.83%)
Aug 02, 2021
6.050
6.250
5.860
6.000
353,328
+0.02(+0.33%)
Jul 30, 2021
6.240
6.240
5.810
5.980
36,616
-0.34(-5.38%)
Jul 29, 2021
6.490
6.490
6.233
6.320
11,000
-0.19(-2.92%)
Jul 28, 2021
6.570
6.585
6.070
6.510
52,530
+0.02(+0.31%)
Jul 27, 2021
6.620
6.990
6.350
6.490
22,030
-0.47(-6.75%)
Jul 26, 2021
6.810
6.980
6.680
6.960
11,058
-0.04(-0.57%)
Jul 23, 2021
7.000
7.169
6.780
7.000
5,945
+0.10(+1.45%)
Jul 22, 2021
7.180
7.180
6.547
6.900
18,081
-0.32(-4.43%)
Jul 21, 2021
7.170
7.300
6.923
7.220
18,555
+0.22(+3.14%)
Jul 20, 2021
7.020
7.660
6.900
7.000
47,341
+0.16(+2.34%)
Jul 19, 2021
6.640
7.180
6.350
6.840
18,485
+0.10(+1.48%)
Jul 16, 2021
6.750
7.025
6.740
6.740
5,748
-0.01(-0.15%)
Jul 15, 2021
6.530
7.240
6.480
6.750
52,565
-0.19(-2.74%)
Jul 14, 2021
7.320
7.460
6.740
6.940
49,848
-0.43(-5.83%)
Jul 13, 2021
7.460
7.620
6.980
7.370
71,013
-0.20(-2.64%)
Jul 12, 2021
8.210
8.210
7.540
7.570
29,671
-0.57(-7.00%)
Jul 09, 2021
7.770
8.500
7.690
8.140
52,036
+0.49(+6.41%)
Jul 08, 2021
7.920
7.920
7.500
7.650
17,332
-0.28(-3.53%)
Jul 07, 2021
7.940
8.238
7.930
7.930
6,487
-0.12(-1.49%)
Jul 06, 2021
8.230
8.412
7.930
8.050
25,118
-0.06(-0.74%)
Jul 02, 2021
8.560
8.620
8.010
8.110
14,782
-0.50(-5.81%)
Jul 01, 2021
8.240
8.610
8.011
8.610
16,800
+0.42(+5.13%)
Jun 30, 2021
8.380
8.380
8.040
8.190
5,756
-0.23(-2.73%)
Jun 29, 2021
8.390
8.590
8.069
8.420
22,523
-0.03(-0.36%)
Jun 28, 2021
8.820
8.820
8.350
8.450
25,454
-0.17(-1.97%)
Jun 25, 2021
8.750
8.940
8.340
8.620
106,897
-0.12(-1.37%)
Jun 24, 2021
7.750
8.800
7.750
8.740
159,177
+1.21(+16.07%)
Jun 23, 2021
7.500
7.740
7.310
7.530
75,531
+0.31(+4.29%)
Jun 22, 2021
7.000
7.340
6.810
7.220
91,443
+0.23(+3.29%)
Jun 21, 2021
6.330
7.070
6.330
6.990
77,535
+0.63(+9.91%)
Jun 18, 2021
6.750
6.780
6.360
6.360
109,944
-0.29(-4.36%)
Jun 17, 2021
6.470
6.830
6.360
6.650
137,045
+0.18(+2.78%)
Jun 16, 2021
6.460
6.820
6.318
6.470
94,758
-0.18(-2.71%)
Jun 15, 2021
6.880
6.880
6.570
6.650
61,445
-0.17(-2.49%)
Jun 14, 2021
6.900
7.070
6.750
6.820
89,126
-0.05(-0.73%)
Jun 11, 2021
6.900
6.990
6.650
6.870
85,265
+0.14(+2.08%)
Jun 10, 2021
6.800
7.090
6.500
6.730
234,865
-0.11(-1.61%)
Jun 09, 2021
6.700
7.050
6.620
6.840
43,672
+0.19(+2.86%)
Jun 08, 2021
6.680
6.940
6.650
6.650
62,203
+0.14(+2.15%)
Jun 07, 2021
6.830
6.950
6.510
6.510
47,321
-0.21(-3.12%)
Jun 04, 2021
6.120
6.830
6.100
6.720
34,873
+0.46(+7.35%)
Jun 03, 2021
6.370
6.440
6.200
6.260
37,912
-0.07(-1.11%)
Jun 02, 2021
6.240
6.410
6.230
6.330
21,157
+0.11(+1.77%)
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.