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
Galectin Therapeutic
(NQ:
GALT
)
3.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
4.070
4.160
3.940
3.970
320,203
-0.11(-2.70%)
May 27, 2021
4.100
4.180
4.000
4.080
313,555
-0.02(-0.49%)
May 26, 2021
3.820
4.100
3.780
4.100
354,737
+0.26(+6.77%)
May 25, 2021
4.030
4.090
3.820
3.840
527,585
-0.15(-3.76%)
May 24, 2021
4.260
4.330
3.970
3.990
614,525
-0.26(-6.12%)
May 21, 2021
4.350
4.360
4.150
4.250
469,348
+0.04(+0.95%)
May 20, 2021
4.180
4.380
4.110
4.210
404,841
+0.01(+0.24%)
May 19, 2021
4.360
4.450
4.130
4.200
624,185
-0.24(-5.41%)
May 18, 2021
4.420
4.570
4.350
4.440
485,558
+0.06(+1.37%)
May 17, 2021
4.200
4.570
4.150
4.380
898,605
+0.15(+3.55%)
May 14, 2021
4.210
4.500
4.030
4.230
863,087
+0.02(+0.48%)
May 13, 2021
4.150
4.340
3.860
4.210
933,248
+0.06(+1.45%)
May 12, 2021
3.840
4.460
3.840
4.150
1,454,384
+0.28(+7.24%)
May 11, 2021
3.730
4.030
3.700
3.870
611,492
+0.08(+2.11%)
May 10, 2021
3.940
4.040
3.750
3.790
471,682
-0.21(-5.25%)
May 07, 2021
3.640
4.080
3.630
4.000
709,943
+0.32(+8.70%)
May 06, 2021
4.160
4.160
3.530
3.680
1,001,233
-0.27(-6.84%)
May 05, 2021
4.000
4.250
3.830
3.950
799,426
-0.07(-1.74%)
May 04, 2021
3.770
4.380
3.590
4.020
2,205,948
+0.24(+6.35%)
May 03, 2021
4.430
4.430
3.750
3.780
1,675,140
-0.64(-14.48%)
Apr 30, 2021
4.070
4.420
4.050
4.420
1,759,100
+0.18(+4.25%)
Apr 29, 2021
5.290
5.700
3.900
4.240
8,048,085
-0.86(-16.86%)
Apr 28, 2021
4.140
5.230
4.080
5.100
5,330,222
+0.94(+22.60%)
Apr 27, 2021
4.293
4.410
4.010
4.160
2,217,619
-0.21(-4.81%)
Apr 26, 2021
3.990
4.540
3.880
4.370
4,657,298
+0.46(+11.76%)
Apr 23, 2021
3.350
4.190
3.250
3.910
5,084,100
+0.45(+13.01%)
Apr 22, 2021
2.900
3.980
2.860
3.460
8,472,950
+0.51(+17.29%)
Apr 21, 2021
2.630
3.020
2.590
2.950
2,344,522
+0.25(+9.26%)
Apr 20, 2021
2.630
2.750
2.450
2.700
2,926,567
-0.08(-2.88%)
Apr 19, 2021
2.300
2.820
2.230
2.780
11,482,030
+0.59(+26.94%)
Apr 16, 2021
2.270
2.270
2.060
2.190
1,350,600
-0.04(-1.79%)
Apr 15, 2021
2.220
2.270
2.050
2.230
3,326,321
-0.13(-5.51%)
Apr 14, 2021
2.860
2.860
2.230
2.360
63,341,704
+0.20(+9.26%)
Apr 13, 2021
2.280
2.320
2.140
2.160
312,909
-0.11(-4.85%)
Apr 12, 2021
2.600
2.610
2.270
2.270
605,406
-0.35(-13.36%)
Apr 09, 2021
2.480
2.750
2.460
2.620
598,100
+0.11(+4.38%)
Apr 08, 2021
2.460
2.560
2.420
2.510
509,869
+0.13(+5.46%)
Apr 07, 2021
2.520
2.600
2.360
2.380
1,978,805
-0.42(-15.00%)
Apr 06, 2021
2.070
3.270
2.050
2.800
18,185,340
+0.73(+35.27%)
Apr 05, 2021
2.200
2.200
2.010
2.070
312,267
-0.13(-5.91%)
Apr 01, 2021
2.200
2.260
2.160
2.200
126,000
+0.03(+1.38%)
Mar 31, 2021
2.030
2.200
2.030
2.170
248,964
+0.14(+6.90%)
Mar 30, 2021
2.140
2.150
2.020
2.030
187,667
-0.04(-1.93%)
Mar 29, 2021
2.130
2.200
2.070
2.070
203,869
-0.08(-3.72%)
Mar 26, 2021
2.120
2.196
2.070
2.150
140,300
+0.04(+1.90%)
Mar 25, 2021
2.060
2.120
2.020
2.110
115,727
+0.06(+2.93%)
Mar 24, 2021
2.120
2.210
2.040
2.050
192,015
-0.08(-3.76%)
Mar 23, 2021
2.230
2.290
2.110
2.130
165,126
-0.11(-4.91%)
Mar 22, 2021
2.280
2.360
2.220
2.240
174,334
-0.01(-0.44%)
Mar 19, 2021
2.310
2.410
2.250
2.250
454,000
-0.06(-2.60%)
Mar 18, 2021
2.360
2.420
2.260
2.310
123,709
-0.04(-1.70%)
Mar 17, 2021
2.340
2.400
2.300
2.350
119,005
-0.03(-1.26%)
Mar 16, 2021
2.500
2.500
2.350
2.380
146,252
-0.12(-4.80%)
Mar 15, 2021
2.270
2.500
2.240
2.500
392,229
+0.19(+8.23%)
Mar 12, 2021
2.350
2.430
2.250
2.310
122,000
-0.03(-1.28%)
Mar 11, 2021
2.290
2.350
2.250
2.340
143,399
+0.10(+4.46%)
Mar 10, 2021
2.300
2.365
2.210
2.240
186,744
-0.04(-1.75%)
Mar 09, 2021
2.220
2.300
2.170
2.280
143,329
+0.11(+5.07%)
Mar 08, 2021
2.220
2.269
2.115
2.170
194,536
-0.05(-2.25%)
Mar 05, 2021
2.230
2.230
2.030
2.220
272,800
+0.04(+1.83%)
Mar 04, 2021
2.260
2.280
2.080
2.180
358,892
-0.15(-6.44%)
Mar 03, 2021
2.370
2.394
2.280
2.330
189,869
+0.01(+0.43%)
Mar 02, 2021
2.290
2.330
2.215
2.320
317,060
+0.00(+0.00%)
Mar 01, 2021
2.280
2.350
2.260
2.320
318,864
+0.08(+3.57%)
Feb 26, 2021
2.270
2.290
2.150
2.240
229,200
-0.05(-2.18%)
Feb 25, 2021
2.220
2.355
2.130
2.290
309,598
+0.03(+1.33%)
Feb 24, 2021
2.290
2.340
2.222
2.260
278,016
-0.01(-0.44%)
Feb 23, 2021
2.260
2.320
2.130
2.270
368,208
-0.05(-2.16%)
Feb 22, 2021
2.350
2.410
2.310
2.320
319,608
-0.03(-1.28%)
Feb 19, 2021
2.360
2.375
2.300
2.350
324,700
-0.01(-0.42%)
Feb 18, 2021
2.480
2.480
2.350
2.360
224,628
-0.07(-2.88%)
Feb 17, 2021
2.430
2.490
2.350
2.430
259,986
-0.03(-1.22%)
Feb 16, 2021
2.540
2.560
2.380
2.460
219,318
-0.03(-1.20%)
Feb 12, 2021
2.430
2.500
2.330
2.490
265,100
+0.08(+3.32%)
Feb 11, 2021
2.590
2.590
2.390
2.410
371,717
-0.16(-6.23%)
Feb 10, 2021
2.670
2.670
2.350
2.570
644,121
+0.09(+3.63%)
Feb 09, 2021
2.470
2.500
2.350
2.480
490,681
+0.08(+3.33%)
Feb 08, 2021
2.360
2.420
2.250
2.400
535,139
+0.12(+5.26%)
Feb 05, 2021
2.210
2.330
2.210
2.280
440,800
+0.01(+0.44%)
Feb 04, 2021
2.130
2.280
2.120
2.270
511,822
+0.16(+7.58%)
Feb 03, 2021
2.150
2.170
2.040
2.110
458,831
+0.00(+0.00%)
Feb 02, 2021
2.140
2.140
2.010
2.110
473,634
+0.03(+1.44%)
Feb 01, 2021
2.000
2.090
1.910
2.080
423,373
+0.12(+6.12%)
Jan 29, 2021
1.990
2.050
1.930
1.960
416,900
-0.02(-1.01%)
Jan 28, 2021
2.040
2.050
1.960
1.980
285,647
-0.02(-1.00%)
Jan 27, 2021
2.010
2.130
1.820
2.000
1,042,891
-0.10(-4.76%)
Jan 26, 2021
2.150
2.160
2.100
2.100
343,392
-0.05(-2.33%)
Jan 25, 2021
2.180
2.200
2.100
2.150
324,009
-0.02(-0.92%)
Jan 22, 2021
2.170
2.200
2.140
2.170
344,700
-0.01(-0.46%)
Jan 21, 2021
2.200
2.220
2.130
2.180
192,649
-0.01(-0.68%)
Jan 20, 2021
2.190
2.240
2.160
2.195
391,062
+0.01(+0.69%)
Jan 19, 2021
2.200
2.246
2.140
2.180
269,189
-0.01(-0.46%)
Jan 15, 2021
2.190
2.330
2.180
2.190
281,400
-0.04(-1.79%)
Jan 14, 2021
2.190
2.250
2.180
2.230
362,026
+0.04(+1.83%)
Jan 13, 2021
2.220
2.250
2.150
2.190
399,041
-0.04(-1.79%)
Jan 12, 2021
2.200
2.300
2.190
2.230
305,135
+0.02(+0.90%)
Jan 11, 2021
2.180
2.260
2.160
2.210
235,900
-0.02(-0.90%)
Jan 08, 2021
2.250
2.290
2.160
2.230
245,600
-0.02(-0.89%)
Jan 07, 2021
2.280
2.330
2.200
2.250
232,125
-0.01(-0.44%)
Jan 06, 2021
2.200
2.350
2.121
2.260
354,899
+0.12(+5.61%)
Jan 05, 2021
2.230
2.300
2.130
2.140
290,199
-0.08(-3.60%)
Jan 04, 2021
2.240
2.340
2.200
2.220
245,516
-0.02(-0.89%)
Dec 31, 2020
2.240
2.240
2.240
336,418
-0.06(-2.61%)
Dec 30, 2020
2.250
2.400
2.180
2.300
336,418
+0.06(+2.68%)
Dec 29, 2020
2.280
2.350
2.180
2.240
394,284
-0.03(-1.32%)
Dec 28, 2020
2.420
2.430
2.260
2.270
523,260
-0.15(-6.20%)
Dec 24, 2020
2.480
2.500
2.410
2.420
116,700
-0.07(-2.81%)
Dec 23, 2020
2.490
2.540
2.450
2.490
137,522
+0.03(+1.22%)
Dec 22, 2020
2.550
2.580
2.460
2.460
249,618
-0.11(-4.28%)
Dec 21, 2020
2.590
2.600
2.470
2.570
198,153
-0.02(-0.77%)
Dec 18, 2020
2.620
2.680
2.550
2.590
349,400
-0.01(-0.38%)
Dec 17, 2020
2.580
2.630
2.540
2.600
146,243
+0.00(+0.00%)
Dec 16, 2020
2.510
2.640
2.450
2.600
254,575
+0.08(+3.17%)
Dec 15, 2020
2.540
2.580
2.290
2.520
352,589
-0.01(-0.40%)
Dec 14, 2020
2.650
2.670
2.530
2.530
202,357
-0.07(-2.69%)
Dec 11, 2020
2.650
2.720
2.600
2.600
193,700
-0.02(-0.76%)
Dec 10, 2020
2.660
2.700
2.570
2.620
122,461
+0.03(+1.16%)
Dec 09, 2020
2.660
2.690
2.550
2.590
202,115
-0.08(-3.00%)
Dec 08, 2020
2.700
2.740
2.620
2.670
327,445
-0.08(-2.91%)
Dec 07, 2020
2.810
2.880
2.680
2.750
248,410
-0.06(-2.14%)
Dec 04, 2020
2.730
2.820
2.690
2.810
142,000
+0.07(+2.55%)
Dec 03, 2020
2.750
2.870
2.730
2.740
452,488
-0.01(-0.36%)
Dec 02, 2020
2.620
2.850
2.610
2.750
354,400
+0.11(+4.17%)
Dec 01, 2020
2.610
2.700
2.610
2.640
144,839
+0.04(+1.54%)
Nov 30, 2020
2.600
2.650
2.570
2.600
143,623
-0.05(-1.89%)
Nov 27, 2020
2.610
2.690
2.600
2.650
90,700
+0.04(+1.53%)
Nov 25, 2020
2.580
2.700
2.580
2.610
95,700
-0.01(-0.38%)
Nov 24, 2020
2.560
2.670
2.530
2.620
160,016
+0.07(+2.75%)
Nov 23, 2020
2.660
2.660
2.540
2.550
198,622
-0.09(-3.41%)
Nov 20, 2020
2.550
2.660
2.550
2.640
99,300
+0.06(+2.33%)
Nov 19, 2020
2.610
2.660
2.510
2.580
172,583
-0.03(-1.15%)
Nov 18, 2020
2.730
2.765
2.610
2.610
191,276
-0.12(-4.40%)
Nov 17, 2020
2.700
2.780
2.650
2.730
107,876
+0.00(+0.00%)
Nov 16, 2020
2.770
2.840
2.690
2.730
163,709
-0.02(-0.73%)
Nov 13, 2020
2.700
2.800
2.650
2.750
162,300
+0.05(+1.85%)
Nov 12, 2020
2.760
2.850
2.660
2.700
192,465
-0.10(-3.57%)
Nov 11, 2020
2.690
2.810
2.660
2.800
221,049
+0.11(+4.09%)
Nov 10, 2020
2.550
2.723
2.530
2.690
252,843
+0.17(+6.75%)
Nov 09, 2020
2.580
2.760
2.500
2.520
245,667
-0.06(-2.33%)
Nov 06, 2020
2.590
2.618
2.520
2.580
87,700
-0.01(-0.39%)
Nov 05, 2020
2.580
2.630
2.540
2.590
99,941
-0.01(-0.38%)
Nov 04, 2020
2.590
2.710
2.550
2.600
85,425
+0.00(+0.00%)
Nov 03, 2020
2.600
2.652
2.560
2.600
103,407
+0.03(+1.17%)
Nov 02, 2020
2.550
2.580
2.490
2.570
106,496
+0.03(+1.18%)
Oct 30, 2020
2.620
2.620
2.480
2.540
128,400
-0.07(-2.68%)
Oct 29, 2020
2.560
2.680
2.470
2.610
219,125
+0.04(+1.56%)
Oct 28, 2020
2.620
2.620
2.450
2.570
236,924
-0.05(-1.91%)
Oct 27, 2020
2.690
2.720
2.570
2.620
178,998
+0.01(+0.38%)
Oct 26, 2020
2.690
2.710
2.610
2.610
99,604
-0.06(-2.25%)
Oct 23, 2020
2.710
2.790
2.670
2.670
97,400
-0.04(-1.48%)
Oct 22, 2020
2.670
2.750
2.640
2.710
152,312
+0.07(+2.65%)
Oct 21, 2020
2.670
2.730
2.640
2.640
71,813
-0.04(-1.49%)
Oct 20, 2020
2.760
2.780
2.650
2.680
184,217
-0.05(-1.83%)
Oct 19, 2020
2.790
2.850
2.720
2.730
144,376
-0.06(-2.15%)
Oct 16, 2020
2.840
2.920
2.760
2.790
153,300
+0.09(+3.33%)
Oct 15, 2020
2.870
2.890
2.740
2.700
227,714
-0.06(-2.17%)
Oct 14, 2020
2.770
2.886
2.700
2.760
166,996
+0.04(+1.47%)
Oct 13, 2020
2.720
3.040
2.700
2.720
1,454,712
-0.02(-0.73%)
Oct 12, 2020
2.800
2.800
2.700
2.740
116,245
+0.00(+0.00%)
Oct 09, 2020
2.810
2.810
2.710
2.740
137,500
-0.03(-1.08%)
Oct 08, 2020
2.790
2.840
2.720
2.770
147,534
+0.03(+1.09%)
Oct 07, 2020
2.720
2.880
2.654
2.740
332,172
+0.00(+0.00%)
Oct 06, 2020
2.710
2.790
2.610
2.740
327,943
+0.04(+1.48%)
Oct 05, 2020
2.670
2.770
2.640
2.700
280,169
+0.07(+2.66%)
Oct 02, 2020
2.640
2.750
2.600
2.630
257,400
-0.01(-0.38%)
Oct 01, 2020
2.700
2.740
2.630
2.640
265,796
-0.03(-1.12%)
Sep 30, 2020
3.250
3.270
2.660
2.670
1,017,864
-0.63(-19.09%)
Sep 29, 2020
3.700
3.740
3.270
3.300
1,867,830
-0.34(-9.34%)
Sep 28, 2020
2.750
3.850
2.630
3.640
4,942,762
+0.89(+32.36%)
Sep 25, 2020
2.500
2.795
2.500
2.750
278,900
+0.22(+8.70%)
Sep 24, 2020
2.560
2.600
2.420
2.530
278,706
-0.05(-1.94%)
Sep 23, 2020
2.690
2.690
2.550
2.580
92,867
-0.09(-3.37%)
Sep 22, 2020
2.680
2.690
2.570
2.670
152,417
+0.00(+0.00%)
Sep 21, 2020
2.790
2.790
2.625
2.670
191,305
-0.17(-5.99%)
Sep 18, 2020
2.930
3.010
2.750
2.840
224,800
-0.05(-1.73%)
Sep 17, 2020
2.860
2.920
2.820
2.890
61,110
+0.01(+0.17%)
Sep 16, 2020
2.950
2.980
2.870
2.885
94,453
-0.05(-1.54%)
Sep 15, 2020
2.980
3.030
2.885
2.930
155,590
-0.05(-1.68%)
Sep 14, 2020
2.950
2.995
2.880
2.980
128,520
+0.08(+2.76%)
Sep 11, 2020
2.920
2.960
2.850
2.900
130,200
-0.02(-0.68%)
Sep 10, 2020
2.910
2.950
2.846
2.920
148,361
+0.09(+3.18%)
Sep 09, 2020
2.680
2.890
2.640
2.830
161,309
+0.18(+6.79%)
Sep 08, 2020
2.590
2.730
2.575
2.650
138,357
+0.00(+0.00%)
Sep 04, 2020
2.660
2.680
2.520
2.650
206,900
+0.00(+0.00%)
Sep 03, 2020
2.610
2.680
2.580
2.650
133,182
+0.00(+0.00%)
Sep 02, 2020
2.570
2.660
2.520
2.650
216,041
+0.01(+0.38%)
Sep 01, 2020
2.630
2.661
2.600
2.640
103,173
-0.01(-0.38%)
Aug 31, 2020
2.700
2.730
2.580
2.650
229,926
-0.07(-2.57%)
Aug 28, 2020
2.770
2.830
2.700
2.720
126,800
-0.05(-1.81%)
Aug 27, 2020
2.920
2.920
2.760
2.770
176,455
-0.11(-3.82%)
Aug 26, 2020
2.900
2.910
2.840
2.880
63,492
+0.01(+0.35%)
Aug 25, 2020
2.860
2.897
2.830
2.870
60,172
+0.04(+1.41%)
Aug 24, 2020
2.900
2.900
2.810
2.830
93,684
-0.03(-1.05%)
Aug 21, 2020
3.080
3.080
2.790
2.860
205,400
-0.22(-7.14%)
Aug 20, 2020
3.050
3.140
3.010
3.080
68,117
+0.00(+0.00%)
Aug 19, 2020
2.900
3.090
2.870
3.080
149,587
+0.16(+5.48%)
Aug 18, 2020
3.060
3.060
2.890
2.920
218,139
-0.13(-4.26%)
Aug 17, 2020
3.080
3.250
3.040
3.050
233,827
-0.02(-0.65%)
Aug 14, 2020
2.950
3.200
2.890
3.070
652,200
+0.20(+6.97%)
Aug 13, 2020
2.710
2.920
2.670
2.870
367,954
+0.26(+9.96%)
Aug 12, 2020
2.650
2.670
2.590
2.610
218,026
-0.01(-0.38%)
Aug 11, 2020
2.660
2.730
2.590
2.620
129,411
-0.03(-1.13%)
Aug 10, 2020
2.700
2.740
2.590
2.650
278,088
-0.08(-2.93%)
Aug 07, 2020
2.740
2.740
2.650
2.730
89,200
+0.01(+0.37%)
Aug 06, 2020
2.680
2.730
2.630
2.720
87,946
+0.03(+1.12%)
Aug 05, 2020
2.500
2.690
2.470
2.690
235,299
+0.13(+5.08%)
Aug 04, 2020
2.590
2.630
2.520
2.560
118,416
-0.03(-1.16%)
Aug 03, 2020
2.610
2.650
2.520
2.590
122,446
-0.02(-0.77%)
Jul 31, 2020
2.650
2.670
2.600
2.610
139,500
-0.07(-2.61%)
Jul 30, 2020
2.660
2.750
2.650
2.680
97,360
-0.03(-1.29%)
Jul 29, 2020
2.700
2.750
2.660
2.715
96,598
+0.02(+0.93%)
Jul 28, 2020
2.750
2.750
2.650
2.690
107,258
-0.08(-2.89%)
Jul 27, 2020
2.630
2.790
2.630
2.770
132,126
+0.11(+4.14%)
Jul 24, 2020
2.640
2.718
2.600
2.660
95,900
-0.01(-0.56%)
Jul 23, 2020
2.700
2.790
2.610
2.675
160,559
-0.03(-0.93%)
Jul 22, 2020
2.750
2.790
2.700
2.700
123,714
-0.11(-3.91%)
Jul 21, 2020
2.930
2.950
2.780
2.810
154,116
-0.10(-3.44%)
Jul 20, 2020
2.830
2.960
2.783
2.910
149,386
+0.08(+2.83%)
Jul 17, 2020
2.830
2.960
2.773
2.830
142,700
-0.02(-0.70%)
Jul 16, 2020
2.780
2.870
2.720
2.850
79,998
+0.07(+2.52%)
Jul 15, 2020
2.820
2.830
2.700
2.780
136,327
+0.03(+1.09%)
Jul 14, 2020
2.600
2.750
2.565
2.750
109,857
+0.13(+4.96%)
Jul 13, 2020
2.780
2.810
2.620
2.620
153,055
-0.15(-5.42%)
Jul 10, 2020
2.720
2.795
2.660
2.770
112,900
+0.05(+1.84%)
Jul 09, 2020
2.860
2.870
2.710
2.720
133,413
-0.15(-5.23%)
Jul 08, 2020
2.840
2.870
2.731
2.870
122,850
+0.01(+0.35%)
Jul 07, 2020
2.830
2.940
2.790
2.860
133,012
+0.00(+0.00%)
Jul 06, 2020
3.070
3.070
2.820
2.860
166,664
-0.06(-2.05%)
Jul 02, 2020
3.160
3.160
2.880
2.920
167,300
-0.19(-6.11%)
Jul 01, 2020
3.040
3.130
2.890
3.110
177,306
+0.05(+1.63%)
Jun 30, 2020
3.100
3.260
2.900
3.060
445,931
+0.02(+0.66%)
Jun 29, 2020
3.000
3.080
2.910
3.040
411,696
+0.11(+3.75%)
Jun 26, 2020
2.830
2.960
2.710
2.930
487,900
+0.07(+2.45%)
Jun 25, 2020
2.640
2.870
2.573
2.860
230,141
+0.23(+8.54%)
Jun 24, 2020
2.740
2.775
2.544
2.635
169,731
-0.09(-3.13%)
Jun 23, 2020
2.840
2.842
2.710
2.720
137,465
-0.12(-4.23%)
Jun 22, 2020
2.820
2.860
2.780
2.840
89,786
-0.04(-1.39%)
Jun 19, 2020
2.810
2.950
2.768
2.880
264,600
+0.10(+3.60%)
Jun 18, 2020
2.760
2.879
2.760
2.780
106,534
-0.04(-1.42%)
Jun 17, 2020
2.920
3.070
2.820
2.820
136,325
-0.11(-3.75%)
Jun 16, 2020
2.930
2.940
2.744
2.930
145,593
+0.04(+1.38%)
Jun 15, 2020
2.670
2.940
2.670
2.890
130,302
+0.13(+4.71%)
Jun 12, 2020
2.760
2.790
2.660
2.760
123,200
+0.15(+5.75%)
Jun 11, 2020
2.860
2.860
2.590
2.610
183,350
-0.28(-9.69%)
Jun 10, 2020
2.950
3.050
2.850
2.890
179,897
-0.07(-2.36%)
Jun 09, 2020
2.860
3.000
2.780
2.960
171,703
+0.09(+3.14%)
Jun 08, 2020
2.880
2.933
2.800
2.870
164,834
+0.01(+0.35%)
Jun 05, 2020
2.820
2.900
2.778
2.860
175,900
+0.02(+0.70%)
Jun 04, 2020
2.840
2.930
2.800
2.840
97,807
-0.02(-0.70%)
Jun 03, 2020
2.940
2.940
2.800
2.860
131,078
+0.02(+0.70%)
Jun 02, 2020
2.910
2.960
2.810
2.840
163,913
-0.05(-1.73%)
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.