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
Imara Inc
(NQ:
IMRA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 23, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
1.150
1.210
1.130
1.210
96,064
+0.06(+5.22%)
May 27, 2022
1.240
1.240
1.150
1.150
97,461
-0.09(-7.26%)
May 26, 2022
1.240
1.260
1.240
1.240
24,993
+0.00(+0.00%)
May 25, 2022
1.240
1.310
1.230
1.240
45,329
+0.00(+0.00%)
May 24, 2022
1.240
1.320
1.240
1.240
55,793
-0.03(-2.36%)
May 23, 2022
1.270
1.310
1.250
1.270
18,853
+0.01(+0.79%)
May 20, 2022
1.280
1.300
1.240
1.260
11,739
+0.01(+0.80%)
May 19, 2022
1.200
1.325
1.200
1.250
21,975
+0.03(+2.46%)
May 18, 2022
1.260
1.310
1.220
1.220
34,109
-0.04(-3.17%)
May 17, 2022
1.190
1.280
1.190
1.260
41,276
+0.07(+5.88%)
May 16, 2022
1.180
1.190
1.100
1.190
61,393
+0.02(+1.71%)
May 13, 2022
1.120
1.300
1.120
1.170
61,704
+0.07(+6.36%)
May 12, 2022
1.130
1.190
1.100
1.100
69,376
-0.06(-5.17%)
May 11, 2022
1.080
1.330
1.040
1.160
121,277
+0.02(+1.75%)
May 10, 2022
1.230
1.286
1.130
1.140
30,942
-0.09(-7.32%)
May 09, 2022
1.220
1.270
1.200
1.230
112,624
-0.06(-4.65%)
May 06, 2022
1.300
1.340
1.230
1.290
25,767
-0.02(-1.53%)
May 05, 2022
1.330
1.340
1.290
1.310
14,589
-0.03(-2.24%)
May 04, 2022
1.280
1.350
1.250
1.340
21,370
+0.04(+3.08%)
May 03, 2022
1.250
1.300
1.220
1.300
26,564
+0.03(+2.36%)
May 02, 2022
1.350
1.360
1.220
1.270
140,058
-0.07(-5.22%)
Apr 29, 2022
1.330
1.380
1.330
1.340
62,449
-0.04(-2.90%)
Apr 28, 2022
1.410
1.430
1.330
1.380
355,336
-0.08(-5.48%)
Apr 27, 2022
1.450
1.460
1.380
1.460
106,781
+0.03(+2.10%)
Apr 26, 2022
1.470
1.479
1.330
1.430
226,529
-0.01(-0.69%)
Apr 25, 2022
1.450
1.450
1.330
1.440
473,840
+0.00(+0.00%)
Apr 22, 2022
1.330
1.480
1.330
1.440
277,718
+0.06(+4.35%)
Apr 21, 2022
1.390
1.500
1.340
1.380
1,126,027
-0.02(-1.43%)
Apr 20, 2022
1.300
1.400
1.290
1.400
801,682
+0.09(+6.87%)
Apr 19, 2022
1.200
1.310
1.200
1.310
568,075
+0.07(+5.65%)
Apr 18, 2022
1.130
1.360
1.130
1.240
2,021,256
+0.20(+19.23%)
Apr 14, 2022
1.070
1.070
1.000
1.040
204,784
-0.02(-1.89%)
Apr 13, 2022
0.9739
1.090
0.9739
1.060
197,924
+0.07(+7.07%)
Apr 12, 2022
1.020
1.050
0.9750
0.9900
138,350
-0.04(-3.88%)
Apr 11, 2022
1.050
1.060
1.000
1.030
299,785
+0.00(+0.00%)
Apr 08, 2022
1.100
1.130
1.030
1.030
326,640
-0.07(-6.36%)
Apr 07, 2022
1.140
1.140
1.060
1.100
563,224
-0.02(-1.79%)
Apr 06, 2022
1.170
1.170
1.070
1.120
1,035,646
-0.15(-11.81%)
Apr 05, 2022
1.050
1.320
1.020
1.270
6,372,550
-0.36(-22.09%)
Apr 04, 2022
1.800
1.850
1.620
1.630
435,939
-0.24(-12.83%)
Apr 01, 2022
1.860
1.980
1.850
1.870
131,767
-0.01(-0.53%)
Mar 31, 2022
1.950
1.977
1.840
1.880
223,223
-0.05(-2.59%)
Mar 30, 2022
1.960
2.020
1.900
1.930
127,825
-0.03(-1.53%)
Mar 29, 2022
1.850
2.050
1.850
1.960
125,214
+0.11(+5.95%)
Mar 28, 2022
1.980
1.980
1.811
1.850
63,518
-0.09(-4.64%)
Mar 25, 2022
1.960
2.020
1.870
1.940
53,707
+0.00(+0.00%)
Mar 24, 2022
1.840
2.120
1.840
1.940
117,548
-0.06(-3.00%)
Mar 23, 2022
2.040
2.040
1.900
2.000
55,230
-0.01(-0.50%)
Mar 22, 2022
2.050
2.100
1.990
2.010
96,410
-0.02(-0.99%)
Mar 21, 2022
1.870
2.050
1.830
2.030
214,391
+0.27(+15.34%)
Mar 18, 2022
1.790
1.870
1.730
1.760
76,100
+0.00(+0.00%)
Mar 17, 2022
1.590
1.790
1.570
1.760
157,757
+0.16(+10.00%)
Mar 16, 2022
1.560
1.650
1.521
1.600
51,305
+0.02(+1.27%)
Mar 15, 2022
1.850
1.850
1.520
1.580
132,159
+0.14(+9.72%)
Mar 14, 2022
1.610
1.610
1.410
1.440
104,827
-0.13(-8.28%)
Mar 11, 2022
1.580
1.630
1.570
1.570
49,362
+0.00(+0.00%)
Mar 10, 2022
1.550
1.600
1.550
1.570
43,092
+0.01(+0.64%)
Mar 09, 2022
1.530
1.590
1.470
1.560
109,869
+0.03(+1.96%)
Mar 08, 2022
1.590
1.590
1.500
1.530
91,834
-0.07(-4.38%)
Mar 07, 2022
1.620
1.710
1.600
1.600
171,713
-0.02(-1.23%)
Mar 04, 2022
1.700
1.780
1.550
1.620
474,315
-0.08(-4.71%)
Mar 03, 2022
1.750
1.800
1.650
1.700
448,482
+0.00(+0.00%)
Mar 02, 2022
1.580
1.760
1.533
1.700
262,304
+0.15(+9.68%)
Mar 01, 2022
1.520
1.630
1.500
1.550
174,227
+0.03(+1.97%)
Feb 28, 2022
1.460
1.580
1.430
1.520
147,326
+0.02(+1.33%)
Feb 25, 2022
1.570
1.560
1.470
1.500
229,808
-0.09(-5.66%)
Feb 24, 2022
1.430
1.636
1.350
1.590
363,565
+0.14(+9.66%)
Feb 23, 2022
1.350
1.500
1.350
1.450
376,372
+0.07(+5.07%)
Feb 22, 2022
1.430
1.690
1.380
1.380
2,956,560
-0.05(-3.50%)
Feb 18, 2022
1.430
0
+0.20(+16.26%)
Feb 17, 2022
1.200
1.240
1.150
1.230
588,205
+0.03(+2.50%)
Feb 16, 2022
1.250
1.250
1.170
1.200
135,029
-0.03(-2.44%)
Feb 15, 2022
1.260
1.290
1.170
1.230
290,659
+0.08(+6.96%)
Feb 14, 2022
1.180
1.230
1.100
1.150
141,141
+0.00(+0.00%)
Feb 11, 2022
1.280
1.320
1.140
1.150
252,724
-0.10(-8.00%)
Feb 10, 2022
1.280
1.340
1.240
1.250
146,803
-0.05(-3.85%)
Feb 09, 2022
1.280
1.310
1.250
1.300
229,202
+0.05(+4.00%)
Feb 08, 2022
1.330
1.333
1.220
1.250
157,194
-0.08(-6.02%)
Feb 07, 2022
1.340
1.341
1.290
1.330
69,081
+0.02(+1.53%)
Feb 04, 2022
1.320
1.330
1.280
1.310
115,440
-0.01(-0.76%)
Feb 03, 2022
1.320
1.300
1.320
85,295
-0.01(-0.75%)
Feb 02, 2022
1.360
1.430
1.310
1.330
146,257
-0.07(-5.00%)
Feb 01, 2022
1.370
1.500
1.330
1.400
134,590
+0.01(+0.72%)
Jan 31, 2022
1.380
1.390
271,290
+0.01(+0.72%)
Jan 28, 2022
1.350
1.380
1.270
1.380
149,677
+0.03(+2.22%)
Jan 27, 2022
1.460
1.480
1.330
1.350
170,544
-0.03(-2.17%)
Jan 26, 2022
1.500
1.500
1.370
1.380
217,367
-0.12(-8.00%)
Jan 25, 2022
1.520
1.558
1.450
1.500
902,297
-0.07(-4.46%)
Jan 24, 2022
1.680
1.730
1.450
1.570
217,877
-0.11(-6.55%)
Jan 21, 2022
1.730
1.790
1.640
1.680
168,215
-0.09(-5.08%)
Jan 20, 2022
1.850
1.900
1.760
1.770
66,717
-0.06(-3.28%)
Jan 19, 2022
1.870
1.916
1.760
1.830
242,596
-0.02(-1.08%)
Jan 18, 2022
1.910
1.980
1.830
1.850
84,636
-0.09(-4.64%)
Jan 14, 2022
1.940
0
+0.03(+1.57%)
Jan 13, 2022
1.980
2.047
1.910
1.910
74,513
-0.06(-3.05%)
Jan 12, 2022
2.070
2.080
1.970
1.970
84,257
-0.12(-5.74%)
Jan 11, 2022
2.040
2.110
1.990
2.090
51,538
+0.05(+2.45%)
Jan 10, 2022
2.020
2.040
1.950
2.040
57,640
-0.01(-0.49%)
Jan 07, 2022
2.150
2.210
2.020
2.050
154,746
-0.10(-4.65%)
Jan 06, 2022
2.200
2.260
2.110
2.150
110,438
+0.01(+0.47%)
Jan 05, 2022
2.370
2.400
2.140
2.140
106,585
-0.25(-10.46%)
Jan 04, 2022
2.390
2.450
2.320
2.390
80,087
-0.02(-0.83%)
Jan 03, 2022
2.270
2.450
2.240
2.410
257,117
+0.16(+7.11%)
Dec 31, 2021
2.260
2.336
2.210
2.250
298,332
-0.04(-1.77%)
Dec 30, 2021
2.290
2.350
2.260
2.291
131,191
-0.01(-0.42%)
Dec 29, 2021
2.360
2.370
2.290
2.300
93,563
-0.04(-1.74%)
Dec 28, 2021
2.450
2.490
2.300
2.341
147,689
-0.08(-3.40%)
Dec 27, 2021
2.470
2.496
2.390
2.423
201,171
+0.01(+0.43%)
Dec 23, 2021
2.370
2.520
2.310
2.413
176,252
+0.09(+3.95%)
Dec 22, 2021
2.260
2.397
2.260
2.321
124,810
-0.00(-0.12%)
Dec 21, 2021
2.510
2.583
2.240
2.324
343,470
-0.00(-0.13%)
Dec 20, 2021
2.300
2.450
2.250
2.327
273,330
+0.12(+5.29%)
Dec 17, 2021
2.210
2.330
2.140
2.210
369,145
-0.04(-1.76%)
Dec 16, 2021
2.300
2.406
2.200
2.250
329,908
-0.05(-2.17%)
Dec 15, 2021
2.430
2.510
2.230
2.300
1,086,965
-0.13(-5.35%)
Dec 14, 2021
2.770
2.840
2.430
2.430
136,720
-0.40(-14.19%)
Dec 13, 2021
2.830
3.047
2.780
2.832
249,693
+0.00(+0.06%)
Dec 10, 2021
2.960
3.039
2.780
2.830
65,655
-0.12(-3.94%)
Dec 09, 2021
2.870
3.060
2.870
2.946
70,400
+0.04(+1.24%)
Dec 08, 2021
3.030
3.090
2.900
2.910
45,733
-0.14(-4.59%)
Dec 07, 2021
2.870
3.080
2.870
3.050
52,408
+0.20(+7.02%)
Dec 06, 2021
2.830
2.950
2.700
2.850
126,617
-0.03(-1.04%)
Dec 03, 2021
2.960
2.990
2.820
2.880
95,683
-0.05(-1.71%)
Dec 02, 2021
3.080
3.114
2.930
2.930
104,698
-0.19(-6.09%)
Dec 01, 2021
3.350
3.400
3.070
3.120
131,674
-0.26(-7.69%)
Nov 30, 2021
3.290
3.480
3.199
3.380
247,731
+0.29(+9.39%)
Nov 29, 2021
3.330
3.330
3.050
3.090
133,696
-0.19(-5.79%)
Nov 26, 2021
3.370
3.390
3.120
3.280
46,851
-0.14(-4.09%)
Nov 24, 2021
3.150
3.560
3.105
3.420
156,373
+0.24(+7.55%)
Nov 23, 2021
3.150
3.220
3.060
3.180
49,806
+0.03(+0.95%)
Nov 22, 2021
3.250
3.259
3.060
3.150
197,073
-0.15(-4.55%)
Nov 19, 2021
3.410
3.475
3.270
3.300
114,208
-0.05(-1.49%)
Nov 18, 2021
3.340
3.390
3.220
3.350
492,761
+0.18(+5.68%)
Nov 17, 2021
3.290
3.335
3.070
3.170
253,629
-0.10(-3.21%)
Nov 16, 2021
3.630
4.360
3.260
3.275
1,253,688
-0.31(-8.77%)
Nov 15, 2021
3.600
3.713
3.570
3.590
32,295
+0.02(+0.56%)
Nov 12, 2021
3.670
3.727
3.550
3.570
70,646
-0.13(-3.51%)
Nov 11, 2021
3.740
3.748
3.630
3.700
21,305
-0.04(-1.07%)
Nov 10, 2021
3.890
3.740
69,213
-0.17(-4.35%)
Nov 09, 2021
3.720
4.050
3.670
3.910
109,370
+0.20(+5.39%)
Nov 08, 2021
3.780
3.780
3.590
3.710
101,890
-0.11(-2.88%)
Nov 05, 2021
3.870
3.940
3.805
3.820
31,623
-0.08(-2.05%)
Nov 04, 2021
4.080
4.100
3.850
3.900
49,303
-0.13(-3.23%)
Nov 03, 2021
4.060
4.130
3.970
4.030
164,238
-0.02(-0.49%)
Nov 02, 2021
3.900
4.070
3.820
4.050
82,384
+0.20(+5.19%)
Nov 01, 2021
3.690
3.940
3.790
3.850
166,243
+0.25(+6.94%)
Oct 29, 2021
3.640
3.710
3.580
3.600
26,302
-0.05(-1.37%)
Oct 28, 2021
3.570
3.770
3.535
3.650
69,078
+0.08(+2.24%)
Oct 27, 2021
3.620
3.655
3.370
3.570
226,305
-0.05(-1.38%)
Oct 26, 2021
3.660
3.620
44,545
-0.01(-0.28%)
Oct 25, 2021
3.590
3.700
3.540
3.630
53,612
+0.06(+1.68%)
Oct 22, 2021
3.600
3.600
3.460
3.570
38,073
-0.03(-0.83%)
Oct 21, 2021
3.630
3.700
3.510
3.600
78,968
-0.03(-0.83%)
Oct 20, 2021
3.710
3.740
3.600
3.630
60,036
-0.09(-2.42%)
Oct 19, 2021
3.760
3.790
3.680
3.720
43,281
-0.04(-1.06%)
Oct 18, 2021
3.680
3.770
3.620
3.760
66,242
+0.10(+2.73%)
Oct 15, 2021
3.790
3.790
3.640
3.660
69,536
-0.14(-3.68%)
Oct 14, 2021
3.820
3.890
3.780
3.800
46,861
-0.05(-1.30%)
Oct 13, 2021
3.960
4.000
3.800
3.850
81,615
-0.10(-2.53%)
Oct 12, 2021
3.890
3.970
3.860
3.950
47,620
+0.06(+1.54%)
Oct 11, 2021
3.830
3.940
3.700
3.890
94,545
+0.05(+1.30%)
Oct 08, 2021
3.740
3.910
3.720
3.840
55,982
+0.08(+2.13%)
Oct 07, 2021
3.770
3.770
3.610
3.760
79,603
+0.01(+0.27%)
Oct 06, 2021
3.750
3.790
3.672
3.750
49,226
-0.04(-1.06%)
Oct 05, 2021
3.920
4.010
3.730
3.790
62,358
-0.13(-3.32%)
Oct 04, 2021
3.990
3.990
3.850
3.920
95,834
-0.11(-2.73%)
Oct 01, 2021
4.060
4.120
3.957
4.030
52,851
-0.05(-1.23%)
Sep 30, 2021
4.080
4.120
4.000
4.080
95,400
+0.00(+0.00%)
Sep 29, 2021
4.180
4.180
4.010
4.080
103,435
-0.08(-1.92%)
Sep 28, 2021
4.160
4.280
4.090
4.160
71,695
-0.02(-0.48%)
Sep 27, 2021
4.170
4.310
4.150
4.180
87,409
-0.02(-0.48%)
Sep 24, 2021
4.290
4.290
4.160
4.200
45,306
-0.11(-2.55%)
Sep 23, 2021
4.240
4.350
4.201
4.310
86,610
+0.08(+1.89%)
Sep 22, 2021
4.250
4.250
4.160
4.230
52,507
+0.00(+0.00%)
Sep 21, 2021
4.170
4.230
4.090
4.230
122,572
+0.04(+0.95%)
Sep 20, 2021
4.200
4.270
4.050
4.190
84,825
-0.08(-1.87%)
Sep 17, 2021
4.470
4.570
4.200
4.270
288,536
-0.20(-4.47%)
Sep 16, 2021
4.340
4.520
4.230
4.470
105,070
+0.13(+3.00%)
Sep 15, 2021
4.120
4.360
4.050
4.340
118,457
+0.23(+5.60%)
Sep 14, 2021
4.270
4.340
4.070
4.110
110,632
-0.14(-3.29%)
Sep 13, 2021
4.500
4.500
4.250
4.250
58,456
-0.15(-3.41%)
Sep 10, 2021
4.420
4.495
4.310
4.400
57,076
-0.02(-0.45%)
Sep 09, 2021
4.290
4.510
4.280
4.420
97,946
+0.15(+3.51%)
Sep 08, 2021
4.580
4.620
4.220
4.270
180,053
-0.28(-6.15%)
Sep 07, 2021
5.000
5.100
4.500
4.550
434,443
-0.48(-9.54%)
Sep 03, 2021
4.700
5.090
4.650
5.030
350,438
+0.30(+6.34%)
Sep 02, 2021
4.740
4.750
4.590
4.730
81,477
-0.03(-0.63%)
Sep 01, 2021
4.820
4.820
4.700
4.760
40,795
-0.03(-0.63%)
Aug 31, 2021
4.640
4.810
4.590
4.790
81,324
+0.14(+3.01%)
Aug 30, 2021
4.850
4.850
4.630
4.650
75,084
-0.16(-3.33%)
Aug 27, 2021
4.730
4.850
4.684
4.810
126,087
+0.08(+1.69%)
Aug 26, 2021
4.660
4.790
4.620
4.730
45,963
+0.06(+1.28%)
Aug 25, 2021
4.790
4.790
4.600
4.670
72,514
-0.11(-2.30%)
Aug 24, 2021
4.560
4.840
4.510
4.780
74,520
+0.19(+4.14%)
Aug 23, 2021
4.390
4.650
4.360
4.590
131,745
+0.24(+5.52%)
Aug 20, 2021
4.210
4.400
4.125
4.350
62,366
+0.09(+2.11%)
Aug 19, 2021
4.390
4.400
4.170
4.260
127,555
-0.18(-4.05%)
Aug 18, 2021
4.310
4.720
4.230
4.440
314,394
+0.20(+4.72%)
Aug 17, 2021
4.120
4.340
4.050
4.240
511,119
+0.04(+0.95%)
Aug 16, 2021
4.450
4.450
4.160
4.200
285,509
-0.32(-7.08%)
Aug 13, 2021
4.670
4.700
4.400
4.520
429,669
-0.10(-2.16%)
Aug 12, 2021
4.780
4.850
4.580
4.620
243,916
-0.20(-4.15%)
Aug 11, 2021
5.630
5.670
4.800
4.820
754,329
-0.89(-15.59%)
Aug 10, 2021
5.940
6.090
5.680
5.710
470,241
-0.19(-3.22%)
Aug 09, 2021
5.800
6.240
5.750
5.900
658,036
+0.11(+1.90%)
Aug 06, 2021
5.850
5.880
5.500
5.790
212,155
-0.09(-1.53%)
Aug 05, 2021
5.920
5.970
5.610
5.880
313,372
+0.30(+5.38%)
Aug 04, 2021
6.100
6.110
5.520
5.580
480,953
-0.36(-6.06%)
Aug 03, 2021
6.020
6.400
5.760
5.940
1,179,652
+0.42(+7.61%)
Aug 02, 2021
5.400
5.590
5.330
5.520
130,102
+0.13(+2.41%)
Jul 30, 2021
5.380
5.520
5.310
5.390
132,765
-0.08(-1.46%)
Jul 29, 2021
5.940
5.999
5.410
5.470
387,263
-0.32(-5.53%)
Jul 28, 2021
5.680
6.230
5.530
5.790
1,056,230
+0.28(+5.08%)
Jul 27, 2021
5.480
5.645
5.310
5.510
94,902
+0.03(+0.55%)
Jul 26, 2021
5.570
5.710
5.380
5.480
220,154
+0.10(+1.86%)
Jul 23, 2021
5.730
5.800
5.200
5.380
188,741
-0.23(-4.10%)
Jul 22, 2021
5.830
5.890
5.570
5.610
258,872
-0.15(-2.60%)
Jul 21, 2021
5.750
5.960
5.500
5.760
414,336
+0.11(+1.95%)
Jul 20, 2021
5.770
5.840
5.610
5.650
281,571
-0.15(-2.59%)
Jul 19, 2021
5.967
6.140
5.600
5.800
615,539
+0.24(+4.32%)
Jul 16, 2021
5.850
5.890
5.420
5.560
864,359
-0.24(-4.14%)
Jul 15, 2021
5.850
5.894
5.800
5.800
431,223
-0.05(-0.85%)
Jul 14, 2021
5.990
6.090
5.850
5.850
1,830,448
-1.24(-17.49%)
Jul 13, 2021
7.100
7.180
6.910
7.090
80,655
+0.00(+0.00%)
Jul 12, 2021
7.200
7.220
6.770
7.090
82,660
-0.11(-1.53%)
Jul 09, 2021
7.480
7.480
7.060
7.200
48,908
-0.25(-3.36%)
Jul 08, 2021
7.260
7.450
7.200
7.450
20,657
+0.09(+1.22%)
Jul 07, 2021
7.600
7.675
7.010
7.360
73,610
-0.23(-3.03%)
Jul 06, 2021
7.800
7.880
7.510
7.590
42,884
-0.24(-3.07%)
Jul 02, 2021
7.690
7.830
7.640
7.830
52,227
+0.16(+2.09%)
Jul 01, 2021
7.880
7.910
7.600
7.670
36,632
-0.23(-2.91%)
Jun 30, 2021
8.110
8.170
7.810
7.900
36,936
-0.22(-2.71%)
Jun 29, 2021
8.180
8.230
7.890
8.120
66,805
-0.06(-0.73%)
Jun 28, 2021
8.120
8.440
8.010
8.180
66,064
+0.18(+2.25%)
Jun 25, 2021
7.850
8.050
7.640
8.000
937,580
+0.15(+1.91%)
Jun 24, 2021
7.750
7.920
7.670
7.850
67,930
+0.07(+0.90%)
Jun 23, 2021
7.640
7.820
7.520
7.780
67,127
+0.14(+1.83%)
Jun 22, 2021
7.630
7.730
7.300
7.640
68,883
-0.02(-0.26%)
Jun 21, 2021
7.510
7.680
7.350
7.660
63,004
+0.15(+2.00%)
Jun 18, 2021
7.520
7.680
7.400
7.510
66,290
-0.13(-1.70%)
Jun 17, 2021
7.750
7.914
7.510
7.640
51,131
-0.14(-1.80%)
Jun 16, 2021
8.450
8.455
7.560
7.780
103,242
-0.47(-5.70%)
Jun 15, 2021
8.770
8.770
8.150
8.250
70,957
-0.43(-4.95%)
Jun 14, 2021
8.600
8.850
8.400
8.680
104,517
+0.13(+1.52%)
Jun 11, 2021
8.850
9.200
8.310
8.550
96,245
-0.30(-3.39%)
Jun 10, 2021
8.840
9.210
8.750
8.850
116,041
+0.02(+0.23%)
Jun 09, 2021
9.140
9.290
8.680
8.830
121,276
-0.21(-2.32%)
Jun 08, 2021
8.440
9.180
8.377
9.040
130,392
+0.69(+8.26%)
Jun 07, 2021
8.210
8.400
8.050
8.350
89,008
+0.19(+2.33%)
Jun 04, 2021
8.190
8.360
8.140
8.160
61,076
-0.03(-0.37%)
Jun 03, 2021
8.020
8.250
7.860
8.190
97,090
+0.16(+1.99%)
Jun 02, 2021
7.670
8.050
7.670
8.030
88,205
+0.32(+4.15%)
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.