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
Cytomx Thera
(NQ:
CTMX
)
1.370
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 28, 2021
7.690
7.850
7.150
7.160
1,041,944
-1.03(-12.58%)
May 27, 2021
8.290
8.340
8.190
8.190
422,189
-0.03(-0.36%)
May 26, 2021
8.050
8.235
7.955
8.220
460,405
+0.23(+2.88%)
May 25, 2021
8.230
8.280
7.990
7.990
667,005
-0.24(-2.92%)
May 24, 2021
8.440
8.510
8.190
8.230
694,709
-0.18(-2.14%)
May 21, 2021
8.530
8.630
8.390
8.410
361,921
+0.03(+0.36%)
May 20, 2021
8.290
8.480
8.200
8.380
442,015
+0.15(+1.82%)
May 19, 2021
8.270
8.370
8.120
8.230
755,458
-0.17(-2.02%)
May 18, 2021
8.820
8.950
8.300
8.400
761,005
+0.01(+0.12%)
May 17, 2021
8.140
8.460
8.140
8.390
712,135
+0.23(+2.82%)
May 14, 2021
8.410
8.420
8.025
8.160
1,107,313
-0.07(-0.85%)
May 13, 2021
8.080
8.280
7.960
8.230
1,601,355
+0.32(+4.05%)
May 12, 2021
7.980
8.400
7.848
7.910
779,707
-0.24(-2.94%)
May 11, 2021
7.730
8.280
7.718
8.150
837,741
+0.02(+0.25%)
May 10, 2021
8.500
8.640
8.080
8.130
779,366
-0.42(-4.91%)
May 07, 2021
8.500
8.930
8.320
8.550
663,830
+0.40(+4.91%)
May 06, 2021
8.520
8.560
8.100
8.150
1,040,101
-0.38(-4.45%)
May 05, 2021
8.740
9.060
8.470
8.530
1,402,137
-0.10(-1.16%)
May 04, 2021
9.500
9.530
8.560
8.630
3,353,167
-0.87(-9.16%)
May 03, 2021
9.120
9.640
9.120
9.500
2,454,268
+0.14(+1.50%)
Apr 30, 2021
9.460
9.650
9.180
9.360
3,230,800
-0.13(-1.37%)
Apr 29, 2021
9.960
9.960
9.412
9.490
1,059,034
-0.42(-4.24%)
Apr 28, 2021
9.540
10.05
9.400
9.910
787,446
+0.36(+3.77%)
Apr 27, 2021
9.490
9.810
9.400
9.550
749,458
+0.06(+0.63%)
Apr 26, 2021
9.220
9.600
9.010
9.490
731,353
+0.33(+3.60%)
Apr 23, 2021
8.765
9.250
8.640
9.160
1,148,300
+0.20(+2.23%)
Apr 22, 2021
8.480
9.040
8.330
8.960
1,116,455
+0.43(+5.04%)
Apr 21, 2021
8.020
8.560
7.670
8.530
889,012
+0.57(+7.16%)
Apr 20, 2021
7.590
8.000
7.430
7.960
648,713
+0.36(+4.74%)
Apr 19, 2021
7.410
7.650
7.390
7.600
579,007
+0.09(+1.20%)
Apr 16, 2021
7.710
7.720
7.230
7.510
940,100
-0.14(-1.83%)
Apr 15, 2021
7.510
7.680
7.350
7.650
1,146,239
+0.43(+5.96%)
Apr 14, 2021
6.850
7.250
6.850
7.220
1,272,986
+0.39(+5.71%)
Apr 13, 2021
6.850
6.910
6.500
6.830
1,137,646
+0.09(+1.34%)
Apr 12, 2021
7.670
7.770
6.720
6.740
1,515,396
-0.98(-12.69%)
Apr 09, 2021
7.800
7.800
7.530
7.720
1,001,600
-0.09(-1.15%)
Apr 08, 2021
7.710
7.850
7.640
7.810
669,128
+0.21(+2.76%)
Apr 07, 2021
8.100
8.170
7.580
7.600
626,590
-0.59(-7.20%)
Apr 06, 2021
8.420
8.420
8.110
8.190
1,063,557
-0.19(-2.27%)
Apr 05, 2021
7.920
8.400
7.820
8.380
834,594
+0.51(+6.48%)
Apr 01, 2021
7.810
8.100
7.650
7.870
437,500
+0.14(+1.81%)
Mar 31, 2021
7.440
7.820
7.350
7.730
897,569
+0.33(+4.46%)
Mar 30, 2021
7.500
7.740
7.300
7.400
612,866
-0.19(-2.50%)
Mar 29, 2021
8.020
8.080
7.560
7.590
992,442
-0.03(-0.39%)
Mar 26, 2021
7.960
7.990
7.530
7.620
666,000
-0.32(-4.03%)
Mar 25, 2021
7.810
7.950
7.540
7.940
867,365
+0.02(+0.25%)
Mar 24, 2021
8.790
8.790
7.880
7.920
878,746
-0.84(-9.59%)
Mar 23, 2021
8.800
9.090
8.360
8.760
1,429,523
+0.24(+2.82%)
Mar 22, 2021
8.180
8.790
8.180
8.520
559,241
+0.25(+3.02%)
Mar 19, 2021
8.030
8.420
7.840
8.270
4,856,900
+0.23(+2.86%)
Mar 18, 2021
8.270
8.580
8.000
8.040
537,385
-0.42(-4.96%)
Mar 17, 2021
8.400
8.610
8.170
8.460
474,773
-0.03(-0.35%)
Mar 16, 2021
8.700
8.860
8.380
8.490
512,625
-0.27(-3.08%)
Mar 15, 2021
8.540
8.800
8.350
8.760
748,706
+0.26(+3.06%)
Mar 12, 2021
8.570
8.650
8.390
8.500
571,000
-0.13(-1.51%)
Mar 11, 2021
8.370
8.640
8.340
8.630
763,657
+0.38(+4.61%)
Mar 10, 2021
8.370
8.560
8.130
8.250
578,638
+0.04(+0.49%)
Mar 09, 2021
7.790
8.303
7.790
8.210
585,742
+0.56(+7.32%)
Mar 08, 2021
7.800
7.920
7.480
7.650
536,449
-0.13(-1.67%)
Mar 05, 2021
7.660
7.780
7.010
7.780
820,000
+0.18(+2.37%)
Mar 04, 2021
8.190
8.380
7.380
7.600
937,130
-0.61(-7.43%)
Mar 03, 2021
8.410
8.500
8.020
8.210
744,797
-0.13(-1.56%)
Mar 02, 2021
8.390
8.570
8.130
8.340
604,815
-0.11(-1.30%)
Mar 01, 2021
8.020
8.490
7.960
8.450
808,491
+0.60(+7.64%)
Feb 26, 2021
7.860
7.920
7.530
7.850
1,413,800
-0.01(-0.13%)
Feb 25, 2021
8.130
8.462
7.830
7.860
687,819
-0.18(-2.24%)
Feb 24, 2021
8.010
8.200
7.800
8.040
526,248
+0.03(+0.37%)
Feb 23, 2021
8.000
8.280
7.750
8.010
958,109
-0.48(-5.65%)
Feb 22, 2021
8.760
9.060
8.480
8.490
767,888
-0.43(-4.82%)
Feb 19, 2021
8.710
8.980
8.655
8.920
603,600
+0.19(+2.18%)
Feb 18, 2021
8.440
8.800
8.230
8.730
692,555
+0.13(+1.51%)
Feb 17, 2021
8.750
8.760
8.230
8.600
603,141
-0.04(-0.46%)
Feb 16, 2021
9.210
9.420
8.590
8.640
817,038
-0.36(-4.00%)
Feb 12, 2021
8.260
9.320
8.050
9.000
1,935,000
+0.76(+9.22%)
Feb 11, 2021
8.600
8.650
8.120
8.240
679,054
-0.30(-3.51%)
Feb 10, 2021
8.800
9.020
8.330
8.540
765,618
-0.22(-2.51%)
Feb 09, 2021
8.870
8.930
8.540
8.760
721,817
-0.02(-0.23%)
Feb 08, 2021
8.250
8.820
8.050
8.780
1,235,768
+0.74(+9.20%)
Feb 05, 2021
7.700
8.120
7.620
8.040
939,000
+0.34(+4.42%)
Feb 04, 2021
7.580
7.750
7.340
7.700
1,009,542
+0.20(+2.67%)
Feb 03, 2021
7.750
7.750
7.430
7.500
1,016,872
-0.18(-2.34%)
Feb 02, 2021
7.560
7.790
7.360
7.680
1,386,401
+0.11(+1.45%)
Feb 01, 2021
7.250
7.630
7.060
7.570
1,530,395
+0.66(+9.55%)
Jan 29, 2021
7.050
7.230
6.820
6.910
1,210,100
-0.10(-1.43%)
Jan 28, 2021
7.090
7.280
6.920
7.010
1,321,171
+0.07(+1.01%)
Jan 27, 2021
7.030
7.340
6.770
6.940
1,941,803
+0.04(+0.58%)
Jan 26, 2021
7.110
7.280
6.800
6.900
1,488,552
-0.20(-2.82%)
Jan 25, 2021
6.760
7.120
6.580
7.100
1,878,397
+0.45(+6.77%)
Jan 22, 2021
6.840
6.880
6.530
6.650
2,320,500
+0.05(+0.76%)
Jan 21, 2021
7.420
7.500
6.600
6.600
6,755,575
-1.55(-19.07%)
Jan 20, 2021
8.250
8.525
8.020
8.155
1,452,051
-0.33(-3.83%)
Jan 19, 2021
8.000
8.550
7.970
8.480
608,654
+0.55(+6.94%)
Jan 15, 2021
7.830
8.340
7.830
7.930
505,700
+0.08(+1.02%)
Jan 14, 2021
7.680
7.920
7.640
7.850
466,069
+0.17(+2.21%)
Jan 13, 2021
7.660
7.780
7.580
7.680
225,438
+0.04(+0.52%)
Jan 12, 2021
7.490
7.750
7.490
7.640
302,663
+0.14(+1.87%)
Jan 11, 2021
7.430
7.640
7.270
7.500
413,294
+0.10(+1.35%)
Jan 08, 2021
7.260
7.410
7.200
7.400
294,400
+0.21(+2.92%)
Jan 07, 2021
7.210
7.310
7.090
7.190
329,539
+0.07(+0.98%)
Jan 06, 2021
6.970
7.230
6.800
7.120
534,570
+0.21(+3.04%)
Jan 05, 2021
6.820
6.990
6.640
6.910
593,320
+0.13(+1.92%)
Jan 04, 2021
6.630
6.900
6.430
6.780
537,791
+0.23(+3.51%)
Dec 31, 2020
6.550
6.550
6.550
580,106
-0.27(-3.96%)
Dec 30, 2020
7.110
7.300
6.715
6.820
580,106
-0.24(-3.40%)
Dec 29, 2020
7.350
7.400
6.850
7.060
606,944
-0.25(-3.42%)
Dec 28, 2020
7.450
7.550
7.270
7.310
673,217
-0.11(-1.48%)
Dec 24, 2020
7.670
7.710
7.400
7.420
174,000
-0.27(-3.51%)
Dec 23, 2020
7.870
7.910
7.620
7.690
182,103
-0.18(-2.29%)
Dec 22, 2020
7.840
7.990
7.780
7.870
276,921
+0.04(+0.51%)
Dec 21, 2020
7.680
7.920
7.620
7.830
440,965
+0.01(+0.13%)
Dec 18, 2020
7.600
7.920
7.490
7.820
2,947,900
+0.27(+3.58%)
Dec 17, 2020
7.450
7.580
7.380
7.550
874,255
+0.10(+1.34%)
Dec 16, 2020
7.700
7.845
7.410
7.450
602,518
-0.24(-3.12%)
Dec 15, 2020
7.950
7.950
7.560
7.690
462,235
-0.21(-2.66%)
Dec 14, 2020
7.620
8.000
7.620
7.900
974,874
+0.32(+4.22%)
Dec 11, 2020
7.290
7.820
7.260
7.580
856,900
+0.31(+4.26%)
Dec 10, 2020
7.160
7.340
7.100
7.270
526,545
+0.08(+1.11%)
Dec 09, 2020
7.490
7.490
7.080
7.190
343,067
-0.23(-3.10%)
Dec 08, 2020
7.270
7.480
7.160
7.420
338,670
+0.15(+2.06%)
Dec 07, 2020
7.400
7.510
7.260
7.270
380,446
-0.13(-1.76%)
Dec 04, 2020
7.300
7.460
7.270
7.400
425,200
+0.13(+1.79%)
Dec 03, 2020
7.430
7.500
7.130
7.270
453,867
-0.15(-2.02%)
Dec 02, 2020
7.520
7.520
7.320
7.420
616,157
-0.11(-1.46%)
Dec 01, 2020
7.610
7.790
7.470
7.530
447,907
+0.01(+0.13%)
Nov 30, 2020
7.370
7.660
7.370
7.520
500,878
+0.10(+1.35%)
Nov 27, 2020
7.370
7.470
7.300
7.420
187,900
+0.07(+0.95%)
Nov 25, 2020
7.310
7.430
7.080
7.350
507,700
-0.03(-0.41%)
Nov 24, 2020
7.360
7.550
7.110
7.380
736,464
+0.06(+0.82%)
Nov 23, 2020
7.360
7.520
7.300
7.320
262,051
+0.00(+0.00%)
Nov 20, 2020
7.360
7.400
7.200
7.320
191,800
-0.09(-1.21%)
Nov 19, 2020
7.340
7.600
7.340
7.410
199,358
+0.08(+1.09%)
Nov 18, 2020
7.360
7.600
7.270
7.330
277,819
-0.05(-0.68%)
Nov 17, 2020
7.250
7.420
7.130
7.380
236,237
+0.05(+0.68%)
Nov 16, 2020
7.500
7.520
7.130
7.330
348,866
-0.07(-0.95%)
Nov 13, 2020
7.700
7.780
7.380
7.400
237,700
-0.25(-3.27%)
Nov 12, 2020
7.530
7.850
7.310
7.650
538,553
+0.13(+1.73%)
Nov 11, 2020
7.440
7.580
7.170
7.520
396,156
+0.05(+0.67%)
Nov 10, 2020
6.920
7.490
6.840
7.470
399,522
+0.63(+9.21%)
Nov 09, 2020
7.250
7.397
6.820
6.840
407,667
-0.18(-2.56%)
Nov 06, 2020
7.170
7.230
6.820
7.020
332,900
-0.05(-0.71%)
Nov 05, 2020
7.080
7.140
6.760
7.070
362,331
+0.00(+0.00%)
Nov 04, 2020
6.660
7.150
6.660
7.070
469,195
+0.34(+5.05%)
Nov 03, 2020
6.610
6.790
6.450
6.730
269,893
+0.18(+2.67%)
Nov 02, 2020
6.680
6.770
6.400
6.555
425,745
-0.07(-0.98%)
Oct 30, 2020
6.760
6.780
6.520
6.620
313,000
-0.15(-2.22%)
Oct 29, 2020
6.710
6.850
6.520
6.770
210,370
+0.05(+0.74%)
Oct 28, 2020
6.560
6.780
6.470
6.720
249,214
+0.09(+1.36%)
Oct 27, 2020
6.620
6.710
6.550
6.630
974,633
-0.02(-0.30%)
Oct 26, 2020
6.580
6.850
6.495
6.650
251,844
-0.11(-1.63%)
Oct 23, 2020
6.780
6.850
6.670
6.760
730,400
+0.01(+0.15%)
Oct 22, 2020
6.570
6.770
6.430
6.750
474,105
+0.18(+2.74%)
Oct 21, 2020
6.690
6.800
6.540
6.570
261,020
-0.14(-2.09%)
Oct 20, 2020
6.710
6.810
6.510
6.710
668,822
+0.02(+0.30%)
Oct 19, 2020
6.950
7.060
6.680
6.690
517,256
-0.17(-2.48%)
Oct 16, 2020
6.850
7.000
6.820
6.860
212,900
+0.05(+0.73%)
Oct 15, 2020
6.640
6.820
6.560
6.810
356,568
+0.04(+0.59%)
Oct 14, 2020
6.940
7.210
6.700
6.770
372,364
-0.13(-1.88%)
Oct 13, 2020
6.860
6.950
6.780
6.900
272,435
+0.05(+0.73%)
Oct 12, 2020
6.830
6.940
6.740
6.850
253,180
+0.03(+0.51%)
Oct 09, 2020
6.940
6.990
6.760
6.815
180,200
-0.08(-1.23%)
Oct 08, 2020
7.010
7.080
6.870
6.900
241,635
-0.04(-0.58%)
Oct 07, 2020
6.730
7.010
6.710
6.940
259,135
+0.24(+3.58%)
Oct 06, 2020
7.070
7.070
6.690
6.700
300,845
-0.32(-4.56%)
Oct 05, 2020
6.590
7.060
6.500
7.020
325,723
+0.55(+8.50%)
Oct 02, 2020
6.760
6.840
6.400
6.470
553,300
-0.44(-6.37%)
Oct 01, 2020
6.680
6.930
6.680
6.910
272,458
+0.26(+3.91%)
Sep 30, 2020
6.700
6.830
6.590
6.650
345,495
-0.04(-0.60%)
Sep 29, 2020
6.690
6.795
6.630
6.690
186,535
+0.00(+0.00%)
Sep 28, 2020
6.820
6.840
6.630
6.690
188,722
-0.11(-1.62%)
Sep 25, 2020
6.560
6.880
6.500
6.800
506,600
+0.25(+3.82%)
Sep 24, 2020
6.570
6.750
6.380
6.550
483,964
-0.06(-0.91%)
Sep 23, 2020
6.780
6.970
6.580
6.610
364,322
-0.11(-1.64%)
Sep 22, 2020
6.650
6.840
6.410
6.720
551,586
-0.22(-3.17%)
Sep 21, 2020
7.210
7.210
6.850
6.940
546,370
-0.46(-6.22%)
Sep 18, 2020
7.270
7.460
7.040
7.400
898,800
+0.22(+3.06%)
Sep 17, 2020
7.210
7.290
7.040
7.180
267,058
-0.15(-2.05%)
Sep 16, 2020
7.320
7.535
7.240
7.330
363,627
+0.11(+1.52%)
Sep 15, 2020
7.290
7.460
7.170
7.220
516,022
+0.04(+0.56%)
Sep 14, 2020
6.850
7.260
6.820
7.180
1,548,200
+0.45(+6.69%)
Sep 11, 2020
6.970
7.080
6.670
6.730
699,100
-0.13(-1.90%)
Sep 10, 2020
6.840
6.990
6.810
6.860
627,428
+0.04(+0.59%)
Sep 09, 2020
6.650
6.920
6.630
6.820
289,315
+0.21(+3.10%)
Sep 08, 2020
6.470
6.790
6.400
6.615
386,776
+0.06(+0.84%)
Sep 04, 2020
6.740
6.830
6.250
6.560
362,100
-0.12(-1.80%)
Sep 03, 2020
7.140
7.140
6.680
6.680
378,106
-0.51(-7.09%)
Sep 02, 2020
7.020
7.340
6.980
7.190
428,652
+0.17(+2.42%)
Sep 01, 2020
7.260
7.320
7.000
7.020
331,982
-0.28(-3.84%)
Aug 31, 2020
7.110
7.340
6.940
7.300
634,011
+0.16(+2.24%)
Aug 28, 2020
7.040
7.150
6.925
7.140
397,500
+0.09(+1.28%)
Aug 27, 2020
7.040
7.120
6.920
7.050
189,987
+0.02(+0.36%)
Aug 26, 2020
7.100
7.190
6.960
7.025
262,069
-0.05(-0.78%)
Aug 25, 2020
6.860
7.150
6.770
7.080
366,823
+0.23(+3.36%)
Aug 24, 2020
7.000
7.210
6.800
6.850
348,624
-0.10(-1.44%)
Aug 21, 2020
7.150
7.320
6.915
6.950
363,900
-0.21(-2.93%)
Aug 20, 2020
6.980
7.200
6.910
7.160
294,673
+0.12(+1.63%)
Aug 19, 2020
7.160
7.200
6.950
7.045
324,523
-0.13(-1.88%)
Aug 18, 2020
7.130
7.380
7.040
7.180
335,072
+0.02(+0.28%)
Aug 17, 2020
6.860
7.260
6.860
7.160
628,343
+0.29(+4.30%)
Aug 14, 2020
7.020
7.140
6.780
6.865
319,000
-0.13(-1.93%)
Aug 13, 2020
7.090
7.210
6.940
7.000
335,478
-0.07(-0.99%)
Aug 12, 2020
7.100
7.340
6.960
7.070
461,834
+0.08(+1.14%)
Aug 11, 2020
7.720
7.720
6.980
6.990
622,405
-0.63(-8.27%)
Aug 10, 2020
7.670
7.900
7.530
7.620
284,664
+0.00(+0.00%)
Aug 07, 2020
7.360
8.100
7.270
7.620
425,500
+0.07(+0.93%)
Aug 06, 2020
7.390
7.610
7.320
7.550
312,941
+0.10(+1.34%)
Aug 05, 2020
7.300
7.540
7.300
7.450
288,690
+0.17(+2.34%)
Aug 04, 2020
7.340
7.465
7.250
7.280
261,267
-0.09(-1.22%)
Aug 03, 2020
7.090
7.390
6.940
7.370
553,840
+0.36(+5.14%)
Jul 31, 2020
7.420
7.440
6.950
7.010
577,100
-0.43(-5.78%)
Jul 30, 2020
7.180
7.550
7.150
7.440
427,267
+0.17(+2.34%)
Jul 29, 2020
7.490
7.630
7.190
7.270
473,589
-0.13(-1.76%)
Jul 28, 2020
7.930
7.930
7.380
7.400
492,654
-0.52(-6.57%)
Jul 27, 2020
7.800
8.090
7.800
7.920
774,435
+0.16(+2.06%)
Jul 24, 2020
7.700
7.930
7.570
7.760
558,300
-0.16(-2.02%)
Jul 23, 2020
8.050
8.200
7.830
7.920
281,244
-0.14(-1.74%)
Jul 22, 2020
8.260
8.360
7.980
8.060
317,984
-0.23(-2.77%)
Jul 21, 2020
8.650
8.650
8.250
8.290
378,037
-0.28(-3.27%)
Jul 20, 2020
8.630
8.750
8.490
8.570
208,500
-0.05(-0.64%)
Jul 17, 2020
8.490
8.685
8.430
8.625
318,200
+0.12(+1.35%)
Jul 16, 2020
8.760
8.760
8.460
8.510
365,845
-0.32(-3.62%)
Jul 15, 2020
8.750
9.150
8.650
8.830
562,972
+0.28(+3.27%)
Jul 14, 2020
8.640
8.650
8.220
8.550
712,189
-0.14(-1.61%)
Jul 13, 2020
8.570
9.290
8.510
8.690
583,017
+0.16(+1.94%)
Jul 10, 2020
8.300
8.770
8.290
8.525
404,700
+0.21(+2.59%)
Jul 09, 2020
8.330
8.480
8.180
8.310
265,837
-0.07(-0.84%)
Jul 08, 2020
8.280
8.500
8.140
8.380
310,115
+0.15(+1.82%)
Jul 07, 2020
8.150
8.460
8.060
8.230
364,466
+0.03(+0.37%)
Jul 06, 2020
8.550
8.550
8.110
8.200
396,022
-0.21(-2.50%)
Jul 02, 2020
8.600
8.670
8.380
8.410
449,100
-0.11(-1.29%)
Jul 01, 2020
8.370
8.590
8.260
8.520
344,598
+0.19(+2.28%)
Jun 30, 2020
8.240
8.360
8.140
8.330
679,381
+0.12(+1.46%)
Jun 29, 2020
8.280
8.530
8.030
8.210
381,059
+0.01(+0.12%)
Jun 26, 2020
8.470
8.720
8.160
8.200
736,200
-0.36(-4.21%)
Jun 25, 2020
8.240
8.730
8.210
8.560
360,731
+0.26(+3.13%)
Jun 24, 2020
8.620
8.700
8.169
8.300
405,253
-0.46(-5.25%)
Jun 23, 2020
8.650
9.085
8.650
8.760
542,064
+0.19(+2.22%)
Jun 22, 2020
8.270
8.650
7.980
8.570
620,526
+0.32(+3.88%)
Jun 19, 2020
8.530
8.680
8.250
8.250
2,922,900
-0.22(-2.60%)
Jun 18, 2020
8.250
8.550
8.250
8.470
443,117
+0.12(+1.44%)
Jun 17, 2020
8.500
8.590
8.130
8.350
327,184
-0.17(-2.00%)
Jun 16, 2020
8.200
8.740
8.090
8.520
551,523
+0.48(+5.97%)
Jun 15, 2020
7.770
8.160
7.570
8.040
563,137
+0.08(+1.01%)
Jun 12, 2020
7.730
8.110
7.630
7.960
1,270,100
+0.45(+5.99%)
Jun 11, 2020
7.810
7.850
7.330
7.510
788,168
-0.42(-5.30%)
Jun 10, 2020
8.170
8.210
7.890
7.930
359,808
-0.12(-1.49%)
Jun 09, 2020
8.300
8.420
8.030
8.050
381,912
-0.32(-3.82%)
Jun 08, 2020
8.100
8.450
7.970
8.370
508,359
+0.31(+3.85%)
Jun 05, 2020
8.370
8.370
8.040
8.060
680,300
-0.09(-1.10%)
Jun 04, 2020
8.020
8.660
8.010
8.150
745,431
+0.10(+1.24%)
Jun 03, 2020
8.100
8.270
7.930
8.050
602,965
-0.07(-0.86%)
Jun 02, 2020
8.070
8.180
7.780
8.120
565,615
+0.06(+0.74%)
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.