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
Infinity Pharmaceuticals
(NQ:
INFI
)
0.0447
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 13, 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 08, 2023
0.1850
0.2094
0.1700
0.1998
2,452,389
+0.01(+8.06%)
May 05, 2023
0.1643
0.1878
0.1568
0.1849
762,667
+0.02(+12.06%)
May 04, 2023
0.1526
0.1660
0.1526
0.1650
491,815
+0.01(+7.84%)
May 03, 2023
0.1658
0.1665
0.1525
0.1530
1,011,466
-0.02(-10.00%)
May 02, 2023
0.1590
0.1800
0.1580
0.1700
1,146,330
+0.02(+10.61%)
May 01, 2023
0.1800
0.1775
0.1520
0.1537
715,421
-0.03(-14.61%)
Apr 28, 2023
0.1502
0.1840
0.1502
0.1800
1,200,022
+0.03(+19.21%)
Apr 27, 2023
0.1600
0.1575
0.1500
0.1510
183,852
-0.00(-0.72%)
Apr 26, 2023
0.1600
0.1650
0.1476
0.1521
1,095,051
-0.01(-7.43%)
Apr 25, 2023
0.1641
0.1730
0.1630
0.1643
211,849
-0.00(-1.91%)
Apr 24, 2023
0.1649
0.1725
0.1600
0.1675
317,385
+0.00(+1.52%)
Apr 21, 2023
0.1601
0.1760
0.1601
0.1650
136,531
+0.00(+0.24%)
Apr 20, 2023
0.1660
0.1790
0.1575
0.1646
412,257
-0.01(-3.74%)
Apr 19, 2023
0.1750
0.1848
0.1600
0.1710
834,004
-0.00(-1.72%)
Apr 18, 2023
0.1660
0.1890
0.1612
0.1740
1,003,629
+0.01(+6.75%)
Apr 17, 2023
0.1620
0.1840
0.1550
0.1630
1,636,758
+0.00(+3.10%)
Apr 14, 2023
0.1570
0.1637
0.1500
0.1581
1,588,611
+0.01(+4.63%)
Apr 13, 2023
0.1471
0.1600
0.1421
0.1511
744,172
+0.01(+6.41%)
Apr 12, 2023
0.1521
0.1650
0.1411
0.1420
1,266,173
-0.01(-8.56%)
Apr 11, 2023
0.1550
0.1700
0.1550
0.1553
911,461
-0.00(-0.06%)
Apr 10, 2023
0.1477
0.1600
0.1450
0.1554
595,751
+0.01(+4.93%)
Apr 06, 2023
0.1211
0.1570
0.1190
0.1481
2,097,727
+0.01(+8.02%)
Apr 05, 2023
0.1404
0.1451
0.1350
0.1371
939,189
-0.01(-6.03%)
Apr 04, 2023
0.1500
0.1511
0.1400
0.1459
1,002,016
-0.00(-0.34%)
Apr 03, 2023
0.1500
0.1600
0.1400
0.1464
1,702,348
-0.01(-8.50%)
Mar 31, 2023
0.1700
0.1800
0.1452
0.1600
2,964,836
-0.02(-11.11%)
Mar 30, 2023
0.1900
0.1995
0.1770
0.1800
1,135,774
-0.01(-5.26%)
Mar 29, 2023
0.1867
0.1962
0.1826
0.1900
353,492
-0.00(-1.30%)
Mar 28, 2023
0.1935
0.2040
0.1801
0.1925
938,352
+0.01(+5.19%)
Mar 27, 2023
0.2000
0.2000
0.1830
0.1830
569,009
-0.02(-8.50%)
Mar 24, 2023
0.1800
0.2042
0.1800
0.2000
1,005,646
+0.01(+4.17%)
Mar 23, 2023
0.1960
0.2155
0.1752
0.1920
3,374,135
-0.01(-4.00%)
Mar 22, 2023
0.2030
0.2100
0.1950
0.2000
340,919
-0.00(-1.04%)
Mar 21, 2023
0.1911
0.2190
0.1876
0.2021
913,347
+0.01(+5.81%)
Mar 20, 2023
0.1900
0.1992
0.1850
0.1910
286,820
+0.01(+3.24%)
Mar 17, 2023
0.2000
0.2000
0.1840
0.1850
393,482
-0.01(-6.57%)
Mar 16, 2023
0.1887
0.1980
0.1820
0.1980
423,816
+0.02(+8.73%)
Mar 15, 2023
0.2023
0.2023
0.1800
0.1821
434,403
-0.01(-4.16%)
Mar 14, 2023
0.1900
0.1998
0.1800
0.1900
829,014
+0.00(+0.74%)
Mar 13, 2023
0.1851
0.1950
0.1750
0.1886
802,310
-0.01(-3.33%)
Mar 10, 2023
0.2030
0.2030
0.1732
0.1951
2,817,143
-0.01(-5.38%)
Mar 09, 2023
0.2124
0.2198
0.2017
0.2062
674,664
-0.01(-2.92%)
Mar 08, 2023
0.2221
0.2299
0.2102
0.2124
851,046
-0.01(-3.93%)
Mar 07, 2023
0.2322
0.2369
0.2200
0.2211
758,358
-0.01(-5.83%)
Mar 06, 2023
0.2319
0.2366
0.2200
0.2348
1,301,115
-0.00(-0.55%)
Mar 03, 2023
0.2500
0.2500
0.2316
0.2361
1,134,651
-0.00(-1.58%)
Mar 02, 2023
0.2257
0.2499
0.2090
0.2399
2,192,569
+0.01(+4.30%)
Mar 01, 2023
0.2200
0.2530
0.2182
0.2300
1,551,169
+0.02(+7.48%)
Feb 28, 2023
0.2409
0.2500
0.2121
0.2140
2,122,483
-0.03(-11.57%)
Feb 27, 2023
0.2400
0.2600
0.2342
0.2420
1,956,263
-0.00(-0.53%)
Feb 24, 2023
0.2802
0.2840
0.2322
0.2433
4,354,830
-0.04(-13.32%)
Feb 23, 2023
0.3778
0.3799
0.2800
0.2807
13,048,360
-0.27(-48.96%)
Feb 22, 2023
0.5500
0.5800
0.5300
0.5500
141,410
+0.01(+2.04%)
Feb 21, 2023
0.5900
0.5996
0.5120
0.5390
534,511
-0.03(-5.95%)
Feb 17, 2023
0.5800
0.5900
0.5600
0.5731
259,456
-0.00(-0.03%)
Feb 16, 2023
0.5720
0.6032
0.5528
0.5733
380,914
-0.02(-2.83%)
Feb 15, 2023
0.6000
0.6274
0.5710
0.5900
361,504
+0.00(+0.07%)
Feb 14, 2023
0.5800
0.6000
0.5750
0.5896
202,489
-0.00(-0.76%)
Feb 13, 2023
0.6000
0.6314
0.5700
0.5941
271,917
-0.01(-1.21%)
Feb 10, 2023
0.5956
0.6149
0.5601
0.6014
317,570
+0.03(+5.32%)
Feb 09, 2023
0.6150
0.6150
0.5654
0.5710
446,529
-0.03(-5.56%)
Feb 08, 2023
0.6100
0.6200
0.6000
0.6046
270,961
-0.02(-2.77%)
Feb 07, 2023
0.6250
0.6499
0.6088
0.6218
200,653
+0.00(+0.29%)
Feb 06, 2023
0.6500
0.6576
0.6110
0.6200
256,650
-0.02(-2.52%)
Feb 03, 2023
0.6352
0.6600
0.6352
0.6360
380,868
+0.00(+0.13%)
Feb 02, 2023
0.6500
0.6600
0.6300
0.6352
290,038
+0.01(+1.89%)
Feb 01, 2023
0.6300
0.6400
0.6100
0.6234
175,655
+0.00(+0.43%)
Jan 31, 2023
0.6300
0.6400
0.6080
0.6207
228,364
+0.01(+1.57%)
Jan 30, 2023
0.6300
0.6512
0.6020
0.6111
328,520
-0.03(-4.52%)
Jan 27, 2023
0.6500
0.6799
0.6200
0.6400
447,402
-0.01(-1.54%)
Jan 26, 2023
0.6352
0.6500
0.6201
0.6500
446,078
+0.02(+2.77%)
Jan 25, 2023
0.6300
0.6453
0.6000
0.6325
423,786
-0.02(-2.39%)
Jan 24, 2023
0.6780
0.6900
0.6310
0.6480
280,857
-0.03(-4.26%)
Jan 23, 2023
0.6900
0.7277
0.6525
0.6768
402,079
-0.02(-3.26%)
Jan 20, 2023
0.7100
0.7100
0.6700
0.6996
175,528
+0.01(+1.00%)
Jan 19, 2023
0.6800
0.7109
0.6510
0.6927
342,259
+0.00(+0.01%)
Jan 18, 2023
0.7500
0.7700
0.6811
0.6926
406,104
-0.05(-6.41%)
Jan 17, 2023
0.7500
0.7500
0.7101
0.7400
280,487
+0.03(+4.58%)
Jan 13, 2023
0.7100
0.7500
0.6601
0.7076
1,140,761
+0.03(+4.81%)
Jan 12, 2023
0.6200
0.7081
0.6200
0.6751
445,745
+0.04(+6.87%)
Jan 11, 2023
0.6100
0.6499
0.6100
0.6317
319,691
-0.01(-1.30%)
Jan 10, 2023
0.6400
0.6490
0.6183
0.6400
224,982
+0.01(+2.33%)
Jan 09, 2023
0.6400
0.6695
0.5994
0.6254
558,593
-0.02(-2.99%)
Jan 06, 2023
0.6200
0.7169
0.6200
0.6447
929,042
+0.01(+2.11%)
Jan 05, 2023
0.5850
0.6450
0.5801
0.6314
741,553
+0.04(+6.28%)
Jan 04, 2023
0.5800
0.5971
0.5520
0.5941
648,133
+0.02(+4.23%)
Jan 03, 2023
0.5700
0.5900
0.5600
0.5700
694,117
+0.01(+2.70%)
Dec 30, 2022
0.5120
0.5658
0.5120
0.5550
682,165
+0.01(+1.33%)
Dec 29, 2022
0.5000
0.5478
0.4900
0.5477
1,627,740
+0.05(+10.83%)
Dec 28, 2022
0.4910
0.5215
0.4900
0.4942
347,594
-0.00(-0.50%)
Dec 27, 2022
0.5200
0.5400
0.4710
0.4967
708,645
-0.04(-8.00%)
Dec 23, 2022
0.5300
0.5599
0.5121
0.5399
1,229,034
+0.02(+4.05%)
Dec 22, 2022
0.5091
0.5653
0.5091
0.5189
1,314,089
-0.00(-0.21%)
Dec 21, 2022
0.5200
0.5400
0.5100
0.5200
1,108,253
+0.01(+1.76%)
Dec 20, 2022
0.4851
0.5269
0.4700
0.5110
1,298,737
+0.03(+5.34%)
Dec 19, 2022
0.5049
0.5483
0.4710
0.4851
553,357
-0.01(-1.18%)
Dec 16, 2022
0.5300
0.5500
0.4909
0.4909
1,758,449
-0.05(-9.09%)
Dec 15, 2022
0.4700
0.5452
0.4610
0.5400
579,138
+0.08(+16.35%)
Dec 14, 2022
0.4900
0.5022
0.4626
0.4641
707,438
-0.03(-6.79%)
Dec 13, 2022
0.4800
0.5200
0.4613
0.4979
750,060
+0.02(+4.87%)
Dec 12, 2022
0.4512
0.5000
0.4512
0.4748
500,251
+0.01(+1.67%)
Dec 09, 2022
0.4800
0.4850
0.4650
0.4670
341,369
-0.01(-2.42%)
Dec 08, 2022
0.4800
0.5090
0.4610
0.4786
583,878
+0.00(+0.69%)
Dec 07, 2022
0.5000
0.5355
0.4441
0.4753
1,526,630
-0.02(-3.57%)
Dec 06, 2022
0.5500
0.5500
0.4913
0.4929
1,260,644
-0.06(-10.95%)
Dec 05, 2022
0.5300
0.5649
0.5250
0.5535
651,114
+0.00(+0.84%)
Dec 02, 2022
0.5350
0.5700
0.5320
0.5489
1,032,158
+0.01(+1.65%)
Dec 01, 2022
0.5700
0.5700
0.5320
0.5400
286,358
-0.01(-1.59%)
Nov 30, 2022
0.5600
0.5650
0.5402
0.5487
489,720
+0.00(+0.59%)
Nov 29, 2022
0.5200
0.5617
0.5250
0.5455
296,755
+0.01(+1.49%)
Nov 28, 2022
0.5500
0.5523
0.5212
0.5375
343,544
-0.00(-0.67%)
Nov 25, 2022
0.5500
0.5645
0.5300
0.5411
339,308
-0.01(-2.50%)
Nov 23, 2022
0.5300
0.5640
0.5300
0.5550
719,440
-0.00(-0.38%)
Nov 22, 2022
0.5600
0.5640
0.5300
0.5571
532,317
+0.00(+0.56%)
Nov 21, 2022
0.6000
0.6000
0.5400
0.5540
1,129,994
-0.06(-9.09%)
Nov 18, 2022
0.6600
0.6700
0.5963
0.6094
562,763
-0.03(-4.96%)
Nov 17, 2022
0.6300
0.6758
0.6000
0.6412
1,030,222
-0.00(-0.68%)
Nov 16, 2022
0.7600
0.7775
0.6136
0.6456
1,440,979
-0.14(-18.07%)
Nov 15, 2022
0.7700
0.7951
0.7403
0.7880
1,349,454
+0.05(+6.46%)
Nov 14, 2022
1.040
1.080
0.7257
0.7402
3,068,472
-0.45(-37.80%)
Nov 11, 2022
1.120
1.240
1.110
1.190
290,633
+0.05(+4.39%)
Nov 10, 2022
1.070
1.180
1.060
1.140
249,721
+0.08(+7.55%)
Nov 09, 2022
1.230
1.230
1.000
1.060
899,500
-0.18(-14.52%)
Nov 08, 2022
1.160
1.300
1.150
1.240
686,008
+0.07(+6.44%)
Nov 07, 2022
1.190
1.220
1.150
1.165
242,285
-0.04(-3.32%)
Nov 04, 2022
1.220
1.250
1.185
1.205
209,161
-0.01(-1.23%)
Nov 03, 2022
1.210
1.250
1.170
1.220
324,243
+0.01(+0.83%)
Nov 02, 2022
1.240
1.280
1.200
1.210
190,633
-0.05(-3.97%)
Nov 01, 2022
1.250
1.290
1.234
1.260
256,758
+0.02(+1.61%)
Oct 31, 2022
1.210
1.290
1.210
1.240
234,968
+0.00(+0.00%)
Oct 28, 2022
1.240
1.270
1.220
1.240
290,198
-0.01(-0.80%)
Oct 27, 2022
1.250
1.270
1.220
1.250
235,176
+0.02(+1.63%)
Oct 26, 2022
1.230
1.270
1.200
1.230
255,057
+0.00(+0.00%)
Oct 25, 2022
1.240
1.250
1.210
1.230
153,265
-0.01(-0.81%)
Oct 24, 2022
1.160
1.297
1.160
1.240
440,639
+0.07(+5.98%)
Oct 21, 2022
1.170
1.200
1.150
1.170
252,245
-0.02(-1.68%)
Oct 20, 2022
1.150
1.210
1.150
1.190
159,627
+0.03(+2.59%)
Oct 19, 2022
1.150
1.250
1.140
1.160
224,094
-0.03(-2.52%)
Oct 18, 2022
1.170
1.200
1.120
1.190
246,212
+0.05(+4.39%)
Oct 17, 2022
1.120
1.180
1.100
1.140
297,503
+0.01(+0.88%)
Oct 14, 2022
1.150
1.150
1.100
1.130
100,069
-0.01(-0.88%)
Oct 13, 2022
1.050
1.160
1.050
1.140
213,700
+0.02(+1.79%)
Oct 12, 2022
1.130
1.130
1.060
1.120
191,744
-0.01(-0.88%)
Oct 11, 2022
1.110
1.180
1.070
1.130
298,749
+0.02(+1.80%)
Oct 10, 2022
1.150
1.150
1.090
1.110
194,926
-0.04(-3.48%)
Oct 07, 2022
1.270
1.270
1.140
1.150
209,024
-0.11(-8.73%)
Oct 06, 2022
1.200
1.280
1.150
1.260
249,283
+0.10(+8.62%)
Oct 05, 2022
1.200
1.200
1.110
1.160
291,361
-0.07(-5.69%)
Oct 04, 2022
1.190
1.257
1.170
1.230
255,622
+0.01(+0.82%)
Oct 03, 2022
1.240
1.255
1.150
1.220
215,936
+0.03(+2.52%)
Sep 30, 2022
1.170
1.245
1.160
1.190
270,715
+0.00(+0.00%)
Sep 29, 2022
1.160
1.220
1.110
1.190
275,773
+0.02(+1.71%)
Sep 28, 2022
1.170
1.180
1.120
1.170
169,933
+0.02(+1.74%)
Sep 27, 2022
1.150
1.181
1.130
1.150
176,328
-0.01(-0.86%)
Sep 26, 2022
1.190
1.240
1.120
1.160
281,827
-0.04(-2.93%)
Sep 23, 2022
1.050
1.210
1.040
1.195
416,733
+0.10(+9.63%)
Sep 22, 2022
1.190
1.190
1.030
1.090
878,247
-0.12(-9.92%)
Sep 21, 2022
1.240
1.290
1.180
1.210
248,595
-0.02(-1.63%)
Sep 20, 2022
1.250
1.280
1.210
1.230
129,735
-0.04(-3.15%)
Sep 19, 2022
1.330
1.330
1.210
1.270
533,786
-0.07(-5.22%)
Sep 16, 2022
1.350
1.360
1.260
1.340
626,659
-0.04(-2.90%)
Sep 15, 2022
1.360
1.470
1.345
1.380
311,721
+0.02(+1.47%)
Sep 14, 2022
1.350
1.420
1.315
1.360
355,919
+0.02(+1.49%)
Sep 13, 2022
1.340
1.420
1.310
1.340
535,913
-0.08(-5.63%)
Sep 12, 2022
1.460
1.490
1.380
1.420
540,358
-0.07(-4.70%)
Sep 09, 2022
1.510
1.510
1.470
1.490
334,897
-0.02(-1.32%)
Sep 08, 2022
1.440
1.510
1.400
1.510
354,071
+0.06(+4.14%)
Sep 07, 2022
1.420
1.460
1.370
1.450
206,112
+0.06(+4.32%)
Sep 06, 2022
1.540
1.540
1.360
1.390
594,846
-0.13(-8.55%)
Sep 02, 2022
1.540
1.570
1.460
1.520
345,350
+0.02(+1.33%)
Sep 01, 2022
1.570
1.570
1.490
1.500
363,139
-0.11(-6.83%)
Aug 31, 2022
1.510
1.640
1.480
1.610
494,157
+0.14(+9.52%)
Aug 30, 2022
1.470
1.500
1.380
1.470
469,431
-0.05(-3.29%)
Aug 29, 2022
1.460
1.600
1.430
1.520
352,872
+0.05(+3.40%)
Aug 26, 2022
1.580
1.620
1.470
1.470
321,427
-0.14(-8.70%)
Aug 25, 2022
1.700
1.740
1.520
1.610
622,144
-0.09(-5.29%)
Aug 24, 2022
1.590
1.760
1.510
1.700
1,414,154
+0.15(+9.68%)
Aug 23, 2022
1.310
1.570
1.290
1.550
806,380
+0.21(+15.67%)
Aug 22, 2022
1.430
1.450
1.290
1.340
1,139,806
-0.12(-8.22%)
Aug 19, 2022
1.500
1.540
1.450
1.460
607,179
-0.09(-5.81%)
Aug 18, 2022
1.460
1.570
1.450
1.550
793,744
+0.06(+4.03%)
Aug 17, 2022
1.520
1.520
1.410
1.490
922,770
-0.04(-2.61%)
Aug 16, 2022
1.270
1.650
1.240
1.530
3,083,089
+0.26(+20.47%)
Aug 15, 2022
1.090
1.350
1.090
1.270
1,701,237
+0.12(+10.43%)
Aug 12, 2022
1.080
1.150
1.050
1.150
822,857
+0.07(+6.48%)
Aug 11, 2022
1.090
1.140
1.030
1.080
1,443,226
+0.05(+4.85%)
Aug 10, 2022
0.8800
1.220
0.8600
1.030
3,179,658
+0.29(+39.19%)
Aug 09, 2022
0.8100
0.8290
0.7200
0.7400
342,859
-0.07(-8.56%)
Aug 08, 2022
0.7800
0.8290
0.7758
0.8093
448,296
+0.01(+1.19%)
Aug 05, 2022
0.7600
0.8050
0.7515
0.7998
412,555
+0.05(+6.48%)
Aug 04, 2022
0.6612
0.7900
0.6612
0.7511
557,110
+0.05(+6.39%)
Aug 03, 2022
0.6440
0.7200
0.6400
0.7060
345,576
+0.06(+9.07%)
Aug 02, 2022
0.6200
0.6700
0.6200
0.6473
102,011
+0.01(+1.89%)
Aug 01, 2022
0.6300
0.6600
0.6300
0.6353
150,708
-0.00(-0.06%)
Jul 29, 2022
0.6737
0.6776
0.6300
0.6357
236,843
-0.03(-5.01%)
Jul 28, 2022
0.6800
0.6800
0.6500
0.6692
294,736
-0.00(-0.12%)
Jul 27, 2022
0.7100
0.7500
0.6600
0.6700
219,884
-0.02(-2.74%)
Jul 26, 2022
0.7000
0.7348
0.6800
0.6889
213,773
-0.03(-3.83%)
Jul 25, 2022
0.7200
0.7318
0.6600
0.7163
248,529
-0.00(-0.44%)
Jul 22, 2022
0.7500
0.7880
0.7100
0.7195
210,937
-0.06(-7.69%)
Jul 21, 2022
0.7600
0.7915
0.7600
0.7794
106,917
+0.01(+1.63%)
Jul 20, 2022
0.7400
0.7800
0.7276
0.7669
439,636
+0.02(+3.27%)
Jul 19, 2022
0.6700
0.7599
0.6698
0.7426
418,210
+0.08(+11.47%)
Jul 18, 2022
0.6500
0.6980
0.6500
0.6662
225,010
-0.00(-0.37%)
Jul 15, 2022
0.6660
0.6958
0.6527
0.6687
122,261
-0.00(-0.19%)
Jul 14, 2022
0.6581
0.6700
0.6350
0.6700
144,013
+0.02(+2.29%)
Jul 13, 2022
0.6400
0.6770
0.6400
0.6550
145,722
-0.01(-2.15%)
Jul 12, 2022
0.6600
0.6986
0.6507
0.6694
233,842
+0.00(+0.66%)
Jul 11, 2022
0.6697
0.6933
0.6401
0.6650
390,107
-0.01(-1.98%)
Jul 08, 2022
0.6500
0.7162
0.6432
0.6784
407,849
+0.01(+0.76%)
Jul 07, 2022
0.6400
0.6800
0.6120
0.6733
494,417
+0.07(+11.22%)
Jul 06, 2022
0.6299
0.6500
0.5902
0.6054
290,181
-0.01(-1.16%)
Jul 05, 2022
0.5770
0.6230
0.5599
0.6125
369,295
+0.02(+3.81%)
Jul 01, 2022
0.6100
0.6300
0.5613
0.5900
602,907
-0.04(-6.69%)
Jun 30, 2022
0.6600
0.6740
0.6119
0.6323
424,639
-0.04(-6.19%)
Jun 29, 2022
0.6500
0.6813
0.6390
0.6740
519,993
+0.03(+4.90%)
Jun 28, 2022
0.6800
0.7313
0.6300
0.6425
658,674
-0.05(-7.09%)
Jun 27, 2022
0.7520
0.7582
0.6823
0.6915
466,990
-0.04(-5.88%)
Jun 24, 2022
0.8300
0.8473
0.7347
0.7347
9,960,436
-0.10(-11.89%)
Jun 23, 2022
0.7381
0.8338
0.7200
0.8338
601,097
+0.11(+15.87%)
Jun 22, 2022
0.6700
0.7500
0.6600
0.7196
636,455
+0.02(+3.18%)
Jun 21, 2022
0.7700
0.7700
0.6800
0.6974
736,755
-0.03(-4.40%)
Jun 17, 2022
0.6700
0.7784
0.6631
0.7295
727,850
+0.05(+7.41%)
Jun 16, 2022
0.7199
0.7200
0.6510
0.6792
399,852
-0.05(-6.90%)
Jun 15, 2022
0.7045
0.7700
0.7000
0.7295
455,661
+0.02(+2.49%)
Jun 14, 2022
0.7920
0.7920
0.7001
0.7118
397,583
-0.03(-3.62%)
Jun 13, 2022
0.7665
0.7899
0.7218
0.7385
593,534
-0.08(-9.70%)
Jun 10, 2022
0.8166
0.8363
0.7600
0.8178
547,107
-0.02(-2.74%)
Jun 09, 2022
0.8088
0.8502
0.7800
0.8408
467,985
+0.02(+2.18%)
Jun 08, 2022
0.8300
0.8696
0.7901
0.8229
362,008
+0.00(+0.35%)
Jun 07, 2022
0.7000
0.8500
0.6835
0.8200
1,379,433
+0.10(+13.89%)
Jun 06, 2022
0.7100
0.7700
0.6529
0.7200
670,330
+0.02(+2.52%)
Jun 03, 2022
0.6400
0.7076
0.6272
0.7023
714,139
+0.06(+9.73%)
Jun 02, 2022
0.6200
0.6800
0.6100
0.6400
472,699
+0.04(+6.63%)
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.