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
Aduro Biotech
(NQ:
ADRO
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2020
3.240
3.312
3.120
3.270
258,700
+0.01(+0.31%)
May 28, 2020
3.310
3.540
3.240
3.260
592,337
-0.02(-0.61%)
May 27, 2020
3.190
3.310
3.030
3.280
353,120
+0.09(+2.82%)
May 26, 2020
3.390
3.530
3.170
3.190
676,376
-0.06(-1.85%)
May 22, 2020
3.310
3.390
3.110
3.250
659,000
-0.06(-1.81%)
May 21, 2020
3.200
3.350
3.110
3.310
483,372
+0.12(+3.76%)
May 20, 2020
2.870
3.220
2.800
3.190
614,628
+0.38(+13.52%)
May 19, 2020
2.780
2.875
2.750
2.810
493,017
+0.00(+0.00%)
May 18, 2020
3.010
3.010
2.780
2.810
427,905
-0.14(-4.75%)
May 15, 2020
2.730
2.960
2.630
2.950
345,000
+0.26(+9.67%)
May 14, 2020
2.790
2.840
2.600
2.690
357,850
-0.19(-6.60%)
May 13, 2020
3.010
3.070
2.770
2.880
363,480
-0.15(-4.95%)
May 12, 2020
2.960
3.260
2.930
3.030
626,378
+0.04(+1.34%)
May 11, 2020
2.900
3.080
2.860
2.990
373,436
+0.06(+2.05%)
May 08, 2020
3.030
3.070
2.900
2.930
238,400
-0.08(-2.66%)
May 07, 2020
3.030
3.120
2.900
3.010
349,308
+0.02(+0.67%)
May 06, 2020
3.010
3.130
2.980
2.990
412,035
-0.01(-0.33%)
May 05, 2020
2.730
3.180
2.730
3.000
804,189
+0.29(+10.70%)
May 04, 2020
2.740
2.830
2.610
2.710
352,316
-0.07(-2.52%)
May 01, 2020
2.670
2.780
2.550
2.780
408,700
+0.01(+0.36%)
Apr 30, 2020
2.900
2.940
2.670
2.770
448,335
-0.17(-5.78%)
Apr 29, 2020
3.100
3.100
2.880
2.940
477,523
-0.03(-1.01%)
Apr 28, 2020
3.190
3.190
2.945
2.970
281,156
-0.16(-5.11%)
Apr 27, 2020
3.180
3.230
3.090
3.130
535,976
-0.03(-0.95%)
Apr 24, 2020
2.920
3.180
2.810
3.160
394,900
+0.23(+7.85%)
Apr 23, 2020
2.950
3.020
2.870
2.930
264,756
-0.03(-1.01%)
Apr 22, 2020
3.020
3.050
2.880
2.960
299,907
+0.01(+0.34%)
Apr 21, 2020
3.070
3.110
2.860
2.950
346,904
-0.16(-5.14%)
Apr 20, 2020
3.020
3.240
3.000
3.110
588,939
+0.01(+0.32%)
Apr 17, 2020
3.400
3.420
3.060
3.100
738,300
-0.12(-3.73%)
Apr 16, 2020
3.160
3.250
3.080
3.220
409,996
+0.06(+1.90%)
Apr 15, 2020
3.200
3.230
2.975
3.160
625,952
-0.07(-2.17%)
Apr 14, 2020
3.080
3.290
3.040
3.230
843,836
+0.20(+6.60%)
Apr 13, 2020
2.800
3.070
2.770
3.030
408,563
+0.20(+7.07%)
Apr 09, 2020
2.700
2.880
2.650
2.830
494,500
+0.13(+4.81%)
Apr 08, 2020
2.530
2.710
2.490
2.700
291,683
+0.21(+8.43%)
Apr 07, 2020
2.880
2.950
2.470
2.490
517,144
-0.38(-13.24%)
Apr 06, 2020
2.660
2.890
2.590
2.870
573,356
+0.33(+12.99%)
Apr 03, 2020
2.490
2.580
2.435
2.540
312,400
+0.03(+1.20%)
Apr 02, 2020
2.400
2.540
2.390
2.510
243,380
+0.09(+3.72%)
Apr 01, 2020
2.610
2.690
2.410
2.420
381,153
-0.32(-11.68%)
Mar 31, 2020
2.510
2.800
2.470
2.740
387,071
+0.22(+8.73%)
Mar 30, 2020
2.550
2.650
2.360
2.520
358,808
-0.03(-1.18%)
Mar 27, 2020
2.660
2.680
2.480
2.550
483,200
-0.19(-6.93%)
Mar 26, 2020
2.680
2.865
2.630
2.740
346,979
+0.10(+3.79%)
Mar 25, 2020
2.780
2.880
2.580
2.640
497,865
-0.14(-5.04%)
Mar 24, 2020
2.710
2.840
2.560
2.780
802,565
+0.25(+9.88%)
Mar 23, 2020
2.470
2.630
2.310
2.530
857,642
+0.03(+1.20%)
Mar 20, 2020
2.270
2.540
2.215
2.500
1,353,500
+0.27(+12.11%)
Mar 19, 2020
2.000
2.360
2.000
2.230
907,884
+0.22(+10.95%)
Mar 18, 2020
2.530
2.690
1.870
2.010
1,089,174
-0.73(-26.64%)
Mar 17, 2020
2.330
2.740
2.330
2.740
990,603
+0.45(+19.65%)
Mar 16, 2020
2.420
2.580
2.250
2.290
896,218
-0.27(-10.55%)
Mar 13, 2020
2.470
2.560
2.235
2.560
1,108,000
+0.12(+4.92%)
Mar 12, 2020
2.110
2.540
1.970
2.440
1,164,837
+0.08(+3.39%)
Mar 11, 2020
2.470
2.640
2.300
2.360
530,592
-0.21(-8.17%)
Mar 10, 2020
2.600
2.890
2.490
2.570
1,319,221
-0.50(-16.29%)
Mar 09, 2020
2.990
3.175
2.910
3.070
887,482
-0.15(-4.66%)
Mar 06, 2020
3.190
3.330
3.130
3.220
490,200
-0.11(-3.30%)
Mar 05, 2020
3.300
3.590
3.250
3.330
792,919
-0.02(-0.60%)
Mar 04, 2020
3.110
3.400
3.025
3.350
817,915
+0.31(+10.20%)
Mar 03, 2020
3.080
3.290
2.950
3.040
885,563
+0.00(+0.00%)
Mar 02, 2020
3.140
3.140
2.870
3.040
939,809
-0.01(-0.33%)
Feb 28, 2020
2.580
3.080
2.550
3.050
1,257,400
+0.08(+2.69%)
Feb 27, 2020
3.380
3.380
2.940
2.970
1,512,935
-0.45(-13.16%)
Feb 26, 2020
3.460
3.510
3.280
3.420
850,068
-0.04(-1.16%)
Feb 25, 2020
3.700
3.700
3.360
3.460
990,569
-0.26(-6.99%)
Feb 24, 2020
3.380
3.720
3.110
3.720
1,247,690
+0.07(+1.92%)
Feb 21, 2020
3.890
3.890
3.510
3.650
1,278,800
-0.22(-5.68%)
Feb 20, 2020
3.640
4.040
3.630
3.870
1,908,559
+0.27(+7.50%)
Feb 19, 2020
3.710
3.800
3.290
3.600
2,152,851
-0.06(-1.77%)
Feb 18, 2020
3.410
3.680
3.400
3.665
1,729,288
+0.29(+8.43%)
Feb 14, 2020
3.240
3.487
3.220
3.380
1,983,300
+0.16(+4.97%)
Feb 13, 2020
2.960
3.240
2.920
3.220
1,863,435
+0.26(+8.78%)
Feb 12, 2020
2.780
2.980
2.740
2.960
1,317,295
+0.15(+5.34%)
Feb 11, 2020
2.700
2.900
2.600
2.810
1,044,825
+0.02(+0.72%)
Feb 10, 2020
2.950
3.050
2.410
2.790
3,108,331
-0.08(-2.79%)
Feb 07, 2020
2.600
3.014
2.520
2.870
3,585,500
+0.34(+13.44%)
Feb 06, 2020
2.550
2.580
2.360
2.530
2,789,263
-0.22(-8.00%)
Feb 05, 2020
2.300
2.750
2.240
2.750
4,251,884
+0.51(+22.77%)
Feb 04, 2020
1.900
2.300
1.900
2.240
3,888,168
+0.38(+20.43%)
Feb 03, 2020
1.740
1.900
1.690
1.860
1,869,396
+0.18(+10.71%)
Jan 31, 2020
1.650
1.760
1.460
1.680
3,500,400
+0.33(+24.44%)
Jan 30, 2020
1.400
1.410
1.340
1.350
548,523
-0.05(-3.57%)
Jan 29, 2020
1.470
1.528
1.390
1.400
503,756
-0.08(-5.41%)
Jan 28, 2020
1.420
1.500
1.380
1.480
678,297
+0.08(+5.71%)
Jan 27, 2020
1.460
1.460
1.370
1.400
674,227
-0.08(-5.41%)
Jan 24, 2020
1.600
1.630
1.420
1.480
1,261,300
-0.10(-6.33%)
Jan 23, 2020
1.480
1.590
1.440
1.580
1,274,794
+0.10(+6.76%)
Jan 22, 2020
1.410
1.500
1.410
1.480
1,248,721
+0.07(+4.96%)
Jan 21, 2020
1.400
1.470
1.360
1.410
834,744
+0.01(+0.71%)
Jan 17, 2020
1.360
1.420
1.330
1.400
927,400
+0.06(+4.48%)
Jan 16, 2020
1.250
1.350
1.200
1.340
1,274,903
+0.10(+8.06%)
Jan 15, 2020
1.200
1.250
1.200
1.240
494,402
+0.05(+4.20%)
Jan 14, 2020
1.170
1.250
1.110
1.190
894,270
+0.04(+3.48%)
Jan 13, 2020
1.200
1.220
1.150
1.150
861,980
-0.04(-3.36%)
Jan 10, 2020
1.300
1.300
1.180
1.190
2,414,700
-0.14(-10.53%)
Jan 09, 2020
1.420
1.430
1.300
1.330
614,771
-0.06(-4.32%)
Jan 08, 2020
1.350
1.410
1.330
1.390
595,644
+0.05(+3.73%)
Jan 07, 2020
1.330
1.370
1.285
1.340
846,989
+0.01(+0.75%)
Jan 06, 2020
1.210
1.370
1.210
1.330
1,409,154
+0.12(+9.92%)
Jan 03, 2020
1.160
1.240
1.140
1.210
682,800
+0.03(+2.54%)
Jan 02, 2020
1.220
1.220
1.160
1.180
597,475
+0.00(+0.00%)
Dec 31, 2019
1.180
1.280
1.180
1.180
1,288,200
-0.01(-0.84%)
Dec 30, 2019
1.190
1.200
1.150
1.190
556,723
+0.00(+0.00%)
Dec 27, 2019
1.200
1.220
1.130
1.190
693,200
-0.03(-2.46%)
Dec 26, 2019
1.200
1.280
1.180
1.220
2,125,766
+0.05(+4.27%)
Dec 24, 2019
1.100
1.170
1.100
1.170
679,200
+0.06(+5.41%)
Dec 23, 2019
1.010
1.130
0.9900
1.110
1,183,508
+0.11(+11.22%)
Dec 20, 2019
1.000
1.020
0.9800
0.9980
2,089,600
-0.02(-2.16%)
Dec 19, 2019
1.050
1.050
1.000
1.020
614,082
-0.01(-0.97%)
Dec 18, 2019
1.010
1.060
1.000
1.030
1,592,353
-0.12(-10.43%)
Dec 17, 2019
1.120
1.170
1.110
1.150
606,009
+0.04(+3.60%)
Dec 16, 2019
1.120
1.140
1.080
1.110
1,245,275
-0.01(-0.89%)
Dec 13, 2019
1.180
1.200
1.110
1.120
1,810,900
-0.06(-5.08%)
Dec 12, 2019
1.170
1.190
1.150
1.180
557,119
+0.01(+0.85%)
Dec 11, 2019
1.180
1.230
1.160
1.170
607,671
-0.03(-2.50%)
Dec 10, 2019
1.170
1.210
1.160
1.200
424,732
+0.02(+1.69%)
Dec 09, 2019
1.180
1.190
1.150
1.180
479,838
+0.03(+2.61%)
Dec 06, 2019
1.170
1.230
1.140
1.150
989,700
-0.03(-2.54%)
Dec 05, 2019
1.190
1.200
1.160
1.180
763,875
-0.01(-0.84%)
Dec 04, 2019
1.190
1.210
1.160
1.190
615,578
+0.01(+0.85%)
Dec 03, 2019
1.180
1.220
1.160
1.180
349,457
-0.01(-0.84%)
Dec 02, 2019
1.190
1.250
1.170
1.190
830,317
+0.00(+0.00%)
Nov 29, 2019
1.150
1.210
1.130
1.190
588,800
+0.06(+5.31%)
Nov 27, 2019
1.160
1.200
1.100
1.130
731,600
-0.02(-1.74%)
Nov 26, 2019
1.130
1.200
1.115
1.150
1,747,753
+0.03(+2.68%)
Nov 25, 2019
1.090
1.140
1.060
1.120
698,137
+0.04(+3.70%)
Nov 22, 2019
1.070
1.090
1.050
1.080
289,800
+0.02(+1.89%)
Nov 21, 2019
1.110
1.110
1.050
1.060
670,139
-0.05(-4.50%)
Nov 20, 2019
1.060
1.170
1.060
1.110
2,292,050
+0.01(+0.91%)
Nov 19, 2019
1.130
1.140
1.090
1.100
429,086
+0.01(+0.92%)
Nov 18, 2019
1.120
1.140
1.060
1.090
349,346
-0.01(-0.91%)
Nov 15, 2019
1.150
1.180
1.100
1.100
768,900
-0.03(-2.65%)
Nov 14, 2019
1.090
1.140
1.040
1.130
621,512
+0.04(+3.67%)
Nov 13, 2019
1.060
1.120
1.040
1.090
993,998
+0.02(+1.87%)
Nov 12, 2019
1.110
1.130
1.060
1.070
741,982
-0.05(-4.46%)
Nov 11, 2019
1.170
1.170
1.080
1.120
885,246
-0.06(-5.08%)
Nov 08, 2019
1.060
1.346
1.020
1.180
2,945,400
+0.11(+10.28%)
Nov 07, 2019
1.120
1.140
1.060
1.070
436,170
-0.04(-3.60%)
Nov 06, 2019
1.110
1.150
1.080
1.110
441,172
-0.03(-2.63%)
Nov 05, 2019
1.130
1.170
1.110
1.140
601,483
+0.02(+2.24%)
Nov 04, 2019
1.180
1.180
1.110
1.115
682,713
-0.03(-3.04%)
Nov 01, 2019
1.150
1.220
1.120
1.150
1,378,600
+0.01(+0.88%)
Oct 31, 2019
1.020
1.150
1.010
1.140
1,070,876
+0.12(+11.76%)
Oct 30, 2019
1.000
1.050
0.9800
1.020
895,314
+0.05(+5.15%)
Oct 29, 2019
1.040
1.040
0.9600
0.9700
765,168
-0.02(-2.02%)
Oct 28, 2019
0.9700
1.030
0.9500
0.9900
584,694
+0.03(+3.51%)
Oct 25, 2019
0.9339
1.010
0.9011
0.9564
748,000
+0.02(+1.74%)
Oct 24, 2019
0.9900
0.9900
0.9000
0.9400
1,162,046
-0.03(-2.85%)
Oct 23, 2019
0.9997
1.020
0.9651
0.9676
369,304
-0.03(-2.95%)
Oct 22, 2019
0.9900
1.040
0.9636
0.9970
680,452
+0.01(+0.90%)
Oct 21, 2019
1.010
1.040
0.9800
0.9881
681,996
-0.02(-2.17%)
Oct 18, 2019
1.070
1.080
0.9900
1.010
614,300
-0.07(-6.48%)
Oct 17, 2019
1.030
1.130
1.030
1.080
1,117,264
+0.05(+4.85%)
Oct 16, 2019
0.9800
1.050
0.9800
1.030
1,045,067
+0.03(+3.00%)
Oct 15, 2019
0.9775
1.010
0.9620
1.000
421,148
+0.01(+1.26%)
Oct 14, 2019
1.020
1.020
0.9600
0.9876
385,930
-0.03(-3.18%)
Oct 11, 2019
1.050
1.100
0.9999
1.020
630,600
-0.03(-2.86%)
Oct 10, 2019
1.000
1.120
1.000
1.050
1,097,673
+0.05(+5.00%)
Oct 09, 2019
1.000
1.030
0.9900
1.000
375,783
+0.00(+0.31%)
Oct 08, 2019
1.040
1.050
0.9701
0.9969
441,806
-0.05(-5.06%)
Oct 07, 2019
1.020
1.080
1.020
1.050
946,571
+0.04(+3.96%)
Oct 04, 2019
0.9700
1.020
0.9230
1.010
836,800
+0.05(+5.21%)
Oct 03, 2019
1.000
1.020
0.9400
0.9600
726,286
-0.01(-1.03%)
Oct 02, 2019
0.9900
1.020
0.9200
0.9700
593,608
-0.03(-3.00%)
Oct 01, 2019
1.070
1.080
0.9500
1.000
1,040,128
-0.06(-5.66%)
Sep 30, 2019
1.050
1.080
1.020
1.060
542,470
+0.01(+0.95%)
Sep 27, 2019
1.060
1.100
1.040
1.050
705,700
-0.01(-0.94%)
Sep 26, 2019
1.100
1.130
1.040
1.060
743,144
-0.03(-2.75%)
Sep 25, 2019
1.080
1.150
1.070
1.090
850,636
+0.00(+0.00%)
Sep 24, 2019
1.150
1.150
1.062
1.090
651,791
-0.05(-4.39%)
Sep 23, 2019
1.200
1.250
1.120
1.140
564,655
-0.04(-3.39%)
Sep 20, 2019
1.210
1.230
1.180
1.180
574,300
-0.04(-3.28%)
Sep 19, 2019
1.250
1.280
1.160
1.220
360,043
-0.03(-2.40%)
Sep 18, 2019
1.330
1.330
1.230
1.250
300,633
-0.04(-3.10%)
Sep 17, 2019
1.330
1.360
1.280
1.290
190,396
-0.06(-4.44%)
Sep 16, 2019
1.280
1.350
1.270
1.350
216,609
+0.06(+4.65%)
Sep 13, 2019
1.340
1.360
1.280
1.290
305,500
-0.05(-3.73%)
Sep 12, 2019
1.360
1.370
1.300
1.340
332,417
-0.01(-0.74%)
Sep 11, 2019
1.370
1.390
1.320
1.350
444,098
+0.00(+0.00%)
Sep 10, 2019
1.240
1.380
1.230
1.350
745,503
+0.11(+8.87%)
Sep 09, 2019
1.220
1.270
1.200
1.240
211,691
+0.01(+0.81%)
Sep 06, 2019
1.250
1.270
1.200
1.230
168,200
-0.01(-0.81%)
Sep 05, 2019
1.220
1.270
1.210
1.240
250,172
+0.04(+3.33%)
Sep 04, 2019
1.150
1.210
1.150
1.200
285,294
+0.02(+2.13%)
Sep 03, 2019
1.240
1.240
1.160
1.175
469,962
-0.05(-4.47%)
Aug 30, 2019
1.280
1.280
1.220
1.230
187,400
-0.04(-3.15%)
Aug 29, 2019
1.260
1.290
1.260
1.270
145,318
+0.01(+0.79%)
Aug 28, 2019
1.220
1.290
1.215
1.260
381,093
+0.04(+3.28%)
Aug 27, 2019
1.300
1.320
1.200
1.220
305,451
-0.08(-6.15%)
Aug 26, 2019
1.280
1.300
1.210
1.300
293,190
+0.04(+3.17%)
Aug 23, 2019
1.330
1.350
1.250
1.260
235,300
-0.08(-5.97%)
Aug 22, 2019
1.340
1.370
1.320
1.340
95,567
-0.01(-0.74%)
Aug 21, 2019
1.380
1.410
1.345
1.350
105,676
-0.01(-0.74%)
Aug 20, 2019
1.380
1.410
1.310
1.360
138,727
-0.01(-0.73%)
Aug 19, 2019
1.390
1.420
1.360
1.370
151,266
-0.01(-0.72%)
Aug 16, 2019
1.350
1.410
1.350
1.380
280,300
+0.03(+2.22%)
Aug 15, 2019
1.310
1.380
1.290
1.350
186,270
+0.06(+4.65%)
Aug 14, 2019
1.320
1.450
1.270
1.290
465,658
-0.03(-2.27%)
Aug 13, 2019
1.380
1.430
1.250
1.320
2,023,866
-0.05(-3.65%)
Aug 12, 2019
1.320
1.410
1.310
1.370
147,227
+0.05(+3.79%)
Aug 09, 2019
1.360
1.400
1.320
1.320
431,000
-0.06(-4.35%)
Aug 08, 2019
1.340
1.430
1.320
1.380
386,713
+0.06(+4.55%)
Aug 07, 2019
1.300
1.360
1.281
1.320
220,456
+0.04(+3.13%)
Aug 06, 2019
1.290
1.310
1.220
1.280
283,371
+0.02(+1.59%)
Aug 05, 2019
1.330
1.350
1.250
1.260
330,366
-0.09(-6.67%)
Aug 02, 2019
1.370
1.400
1.350
1.350
341,100
-0.05(-3.57%)
Aug 01, 2019
1.340
1.440
1.310
1.400
354,149
+0.08(+6.06%)
Jul 31, 2019
1.370
1.410
1.320
1.320
301,166
-0.05(-3.65%)
Jul 30, 2019
1.310
1.420
1.310
1.370
335,405
+0.04(+3.01%)
Jul 29, 2019
1.350
1.410
1.310
1.330
183,898
-0.03(-2.21%)
Jul 26, 2019
1.280
1.390
1.280
1.360
549,100
+0.09(+7.09%)
Jul 25, 2019
1.330
1.350
1.250
1.270
377,028
-0.05(-3.79%)
Jul 24, 2019
1.380
1.380
1.310
1.320
334,243
-0.05(-3.65%)
Jul 23, 2019
1.350
1.420
1.300
1.370
884,828
+0.04(+3.01%)
Jul 22, 2019
1.400
1.400
1.320
1.330
343,227
-0.09(-6.34%)
Jul 19, 2019
1.460
1.508
1.410
1.420
358,900
-0.05(-3.40%)
Jul 18, 2019
1.460
1.520
1.450
1.470
212,442
+0.00(+0.00%)
Jul 17, 2019
1.490
1.510
1.440
1.470
284,993
-0.02(-1.34%)
Jul 16, 2019
1.530
1.560
1.487
1.490
276,823
-0.03(-1.97%)
Jul 15, 2019
1.490
1.590
1.440
1.520
806,542
+0.03(+2.01%)
Jul 12, 2019
1.500
1.643
1.475
1.490
988,800
-0.02(-1.32%)
Jul 11, 2019
1.500
1.540
1.440
1.510
438,992
+0.01(+0.67%)
Jul 10, 2019
1.530
1.570
1.490
1.500
260,663
-0.03(-1.96%)
Jul 09, 2019
1.500
1.550
1.460
1.530
212,868
+0.04(+2.68%)
Jul 08, 2019
1.550
1.560
1.460
1.490
296,586
-0.05(-3.25%)
Jul 05, 2019
1.550
1.600
1.520
1.540
334,400
-0.03(-1.91%)
Jul 03, 2019
1.580
1.580
1.460
1.570
232,800
+0.02(+1.29%)
Jul 02, 2019
1.550
1.580
1.440
1.550
797,216
+0.01(+0.65%)
Jul 01, 2019
1.610
1.640
1.540
1.540
478,450
+0.00(+0.00%)
Jun 28, 2019
1.740
1.805
1.420
1.540
1,483,300
-0.21(-12.00%)
Jun 27, 2019
1.760
1.800
1.700
1.750
312,629
+0.01(+0.57%)
Jun 26, 2019
1.770
1.850
1.700
1.740
238,787
-0.05(-2.79%)
Jun 25, 2019
1.850
1.880
1.780
1.790
228,613
-0.06(-3.24%)
Jun 24, 2019
1.860
1.920
1.760
1.850
398,863
-0.01(-0.54%)
Jun 21, 2019
1.880
1.950
1.810
1.860
374,300
-0.04(-2.11%)
Jun 20, 2019
1.970
1.980
1.880
1.900
168,416
-0.01(-0.52%)
Jun 19, 2019
1.950
2.000
1.880
1.910
171,651
-0.03(-1.55%)
Jun 18, 2019
1.910
2.000
1.900
1.940
234,971
+0.05(+2.65%)
Jun 17, 2019
1.800
1.930
1.790
1.890
364,436
+0.10(+5.59%)
Jun 14, 2019
1.830
1.890
1.750
1.790
244,700
-0.07(-3.76%)
Jun 13, 2019
1.850
1.890
1.770
1.860
268,179
+0.02(+1.09%)
Jun 12, 2019
1.850
1.920
1.820
1.840
166,301
-0.03(-1.60%)
Jun 11, 2019
1.840
1.960
1.810
1.870
546,106
+0.06(+3.31%)
Jun 10, 2019
1.780
1.845
1.730
1.810
741,036
+0.07(+4.02%)
Jun 07, 2019
1.730
1.800
1.700
1.740
667,300
+0.01(+0.58%)
Jun 06, 2019
1.820
1.850
1.710
1.730
653,007
-0.08(-4.42%)
Jun 05, 2019
1.930
1.930
1.800
1.810
736,592
-0.11(-5.73%)
Jun 04, 2019
1.860
2.055
1.854
1.920
1,027,758
-0.02(-1.03%)
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.