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
Iterum Therapeutics Plc
(NQ:
ITRM
)
1.200
+0.020 (+1.69%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 31, 2023
1.170
1.170
1.130
1.150
20,787
+0.01(+1.07%)
May 30, 2023
1.130
1.160
1.130
1.138
20,199
+0.00(+0.25%)
May 26, 2023
1.180
1.220
1.130
1.135
62,577
-0.04(-3.81%)
May 25, 2023
1.360
1.360
1.170
1.180
183,599
-0.16(-11.94%)
May 24, 2023
1.160
1.350
1.160
1.340
225,842
+0.16(+13.56%)
May 23, 2023
1.160
1.180
1.120
1.180
66,238
+0.03(+2.61%)
May 22, 2023
1.190
1.200
1.120
1.150
115,021
+0.01(+0.81%)
May 19, 2023
1.100
1.200
1.100
1.141
196,996
+0.04(+3.70%)
May 18, 2023
1.090
1.139
1.090
1.100
17,141
-0.02(-1.78%)
May 17, 2023
1.120
1.150
1.090
1.120
68,736
+0.00(+0.00%)
May 16, 2023
1.120
1.131
1.110
1.120
52,186
-0.01(-1.05%)
May 15, 2023
1.120
1.170
1.120
1.132
19,421
-0.01(-0.71%)
May 12, 2023
1.160
1.200
1.140
1.140
123,576
+0.01(+0.88%)
May 11, 2023
1.120
1.150
1.110
1.130
18,192
-0.02(-1.74%)
May 10, 2023
1.100
1.170
1.090
1.150
32,662
+0.04(+3.60%)
May 09, 2023
1.120
1.120
1.080
1.110
26,709
-0.00(-0.01%)
May 08, 2023
1.090
1.160
1.065
1.110
30,291
-0.01(-0.88%)
May 05, 2023
1.160
1.175
1.080
1.120
31,884
+0.04(+3.70%)
May 04, 2023
1.100
1.100
1.050
1.080
25,465
-0.05(-4.42%)
May 03, 2023
1.080
1.180
1.080
1.130
17,948
+0.03(+2.73%)
May 02, 2023
1.150
1.150
1.050
1.100
95,134
-0.06(-5.17%)
May 01, 2023
1.180
1.220
1.110
1.160
88,166
-0.01(-0.85%)
Apr 28, 2023
1.030
1.170
1.030
1.170
64,259
+0.10(+9.86%)
Apr 27, 2023
1.020
1.065
1.020
1.065
37,852
+0.06(+6.50%)
Apr 26, 2023
1.010
1.090
1.000
1.000
42,757
-0.02(-2.44%)
Apr 25, 2023
1.050
1.080
1.009
1.025
42,402
-0.06(-5.09%)
Apr 24, 2023
1.070
1.120
1.070
1.080
14,943
+0.01(+0.93%)
Apr 21, 2023
1.180
1.180
1.050
1.070
48,546
-0.06(-5.31%)
Apr 20, 2023
1.160
1.200
1.110
1.130
47,375
-0.06(-5.04%)
Apr 19, 2023
1.200
1.240
1.150
1.190
66,794
+0.03(+2.59%)
Apr 18, 2023
1.200
1.260
1.160
1.160
118,631
-0.04(-3.33%)
Apr 17, 2023
1.220
1.230
1.150
1.200
130,454
+0.02(+1.69%)
Apr 14, 2023
1.110
1.240
1.100
1.180
185,609
+0.10(+8.99%)
Apr 13, 2023
1.050
1.140
1.010
1.083
124,668
+0.08(+8.27%)
Apr 12, 2023
0.9700
1.040
0.9700
1.000
44,600
+0.02(+1.94%)
Apr 11, 2023
0.9600
1.020
0.9500
0.9810
17,795
-0.01(-0.91%)
Apr 10, 2023
0.9700
1.000
0.9500
0.9900
33,833
+0.02(+2.04%)
Apr 06, 2023
0.9600
0.9900
0.9600
0.9702
18,865
-0.02(-2.00%)
Apr 05, 2023
1.000
1.000
0.9700
0.9900
21,699
-0.02(-1.98%)
Apr 04, 2023
0.9900
1.030
0.9900
1.010
30,292
+0.04(+4.15%)
Apr 03, 2023
0.9200
0.9900
0.9200
0.9698
21,091
-0.03(-3.01%)
Mar 31, 2023
0.9200
0.9999
0.9179
0.9999
23,284
+0.00(+0.47%)
Mar 30, 2023
0.9600
1.000
0.9500
0.9952
24,039
+0.03(+2.60%)
Mar 29, 2023
0.9300
0.9910
0.9300
0.9700
30,759
+0.02(+2.11%)
Mar 28, 2023
0.9400
1.030
0.8900
0.9500
132,716
+0.01(+1.06%)
Mar 27, 2023
0.9600
0.9744
0.9101
0.9400
54,514
-0.02(-2.06%)
Mar 24, 2023
0.9800
1.038
0.9200
0.9598
77,037
+0.01(+0.99%)
Mar 23, 2023
1.000
1.060
0.9504
0.9504
78,325
-0.08(-7.73%)
Mar 22, 2023
1.060
1.080
0.9751
1.030
68,328
-0.02(-1.90%)
Mar 21, 2023
1.160
1.160
0.9911
1.050
84,138
-0.05(-4.55%)
Mar 20, 2023
1.150
1.165
1.082
1.100
131,724
+0.02(+1.85%)
Mar 17, 2023
1.140
1.140
1.020
1.080
118,313
-0.07(-6.09%)
Mar 16, 2023
1.000
1.390
1.000
1.150
491,692
+0.15(+15.00%)
Mar 15, 2023
0.9700
1.000
0.9200
1.000
91,356
+0.03(+3.09%)
Mar 14, 2023
1.020
1.050
0.9500
0.9700
62,713
-0.04(-3.87%)
Mar 13, 2023
1.000
1.042
0.9501
1.009
46,363
+0.05(+5.10%)
Mar 10, 2023
1.050
1.050
0.9600
0.9600
56,242
-0.09(-8.57%)
Mar 09, 2023
1.130
1.140
0.9900
1.050
74,301
-0.10(-8.70%)
Mar 08, 2023
1.160
1.160
1.114
1.150
9,336
+0.00(+0.44%)
Mar 07, 2023
1.120
1.150
1.070
1.145
31,926
+0.04(+4.09%)
Mar 06, 2023
1.210
1.250
1.090
1.100
50,437
-0.12(-9.84%)
Mar 03, 2023
1.130
1.220
1.130
1.220
39,227
+0.07(+6.09%)
Mar 02, 2023
1.110
1.150
1.050
1.150
39,760
+0.02(+1.77%)
Mar 01, 2023
1.170
1.170
1.110
1.130
37,164
-0.01(-0.88%)
Feb 28, 2023
1.150
1.160
1.100
1.140
22,458
+0.00(+0.00%)
Feb 27, 2023
1.190
1.190
1.120
1.140
34,455
-0.01(-0.87%)
Feb 24, 2023
1.180
1.180
1.140
1.150
27,926
-0.06(-4.96%)
Feb 23, 2023
1.160
1.220
1.160
1.210
36,025
+0.05(+4.31%)
Feb 22, 2023
1.170
1.210
1.160
1.160
41,101
-0.05(-4.13%)
Feb 21, 2023
1.210
1.240
1.210
1.210
18,190
-0.04(-3.20%)
Feb 17, 2023
1.210
1.250
1.190
1.250
38,523
+0.03(+2.46%)
Feb 16, 2023
1.230
1.246
1.200
1.220
64,892
-0.02(-1.61%)
Feb 15, 2023
1.270
1.320
1.220
1.240
60,044
-0.02(-1.59%)
Feb 14, 2023
1.250
1.290
1.250
1.260
24,202
-0.01(-0.79%)
Feb 13, 2023
1.280
1.325
1.250
1.270
35,579
-0.01(-0.78%)
Feb 10, 2023
1.360
1.370
1.220
1.280
90,175
-0.10(-7.25%)
Feb 09, 2023
1.430
1.430
1.360
1.380
85,464
-0.06(-4.17%)
Feb 08, 2023
1.470
1.470
1.410
1.440
34,782
-0.01(-0.69%)
Feb 07, 2023
1.450
1.480
1.422
1.450
39,283
-0.01(-0.68%)
Feb 06, 2023
1.510
1.540
1.450
1.460
185,651
-0.02(-1.02%)
Feb 03, 2023
1.450
1.500
1.410
1.475
104,565
+0.03(+1.72%)
Feb 02, 2023
1.450
1.480
1.410
1.450
151,141
+0.05(+3.57%)
Feb 01, 2023
1.460
1.460
1.353
1.400
108,909
+0.01(+0.72%)
Jan 31, 2023
1.310
1.419
1.260
1.390
223,170
+0.10(+7.75%)
Jan 30, 2023
1.210
1.300
1.160
1.290
140,948
+0.08(+6.61%)
Jan 27, 2023
1.170
1.226
1.150
1.210
52,186
+0.02(+1.68%)
Jan 26, 2023
1.210
1.230
1.150
1.190
35,957
-0.01(-0.83%)
Jan 25, 2023
1.180
1.200
1.111
1.200
30,884
+0.02(+2.13%)
Jan 24, 2023
1.200
1.200
1.150
1.175
22,873
-0.00(-0.42%)
Jan 23, 2023
1.180
1.230
1.160
1.180
35,883
+0.00(+0.00%)
Jan 20, 2023
1.200
1.220
1.100
1.180
118,104
-0.03(-2.48%)
Jan 19, 2023
1.280
1.280
1.180
1.210
33,442
-0.07(-5.47%)
Jan 18, 2023
1.270
1.300
1.250
1.280
96,345
+0.01(+0.79%)
Jan 17, 2023
1.190
1.290
1.130
1.270
151,796
+0.07(+5.83%)
Jan 13, 2023
1.150
1.230
1.100
1.200
134,973
+0.05(+4.35%)
Jan 12, 2023
1.240
1.240
1.090
1.150
148,006
-0.02(-1.71%)
Jan 11, 2023
1.070
1.250
1.070
1.170
442,815
+0.13(+12.50%)
Jan 10, 2023
0.9900
1.050
0.9721
1.040
61,479
+0.07(+6.67%)
Jan 09, 2023
0.9400
0.9777
0.9000
0.9750
52,318
+0.04(+4.84%)
Jan 06, 2023
0.9300
0.9449
0.9100
0.9300
48,918
+0.00(+0.00%)
Jan 05, 2023
0.9400
0.9400
0.8600
0.9300
65,285
+0.00(+0.43%)
Jan 04, 2023
0.9400
0.9500
0.9000
0.9260
49,398
+0.01(+0.63%)
Jan 03, 2023
0.8400
0.9260
0.8400
0.9202
167,015
+0.08(+9.55%)
Dec 30, 2022
0.7800
0.8800
0.7420
0.8400
199,397
-0.01(-1.41%)
Dec 29, 2022
0.7100
0.8520
0.7000
0.8520
394,763
+0.13(+18.33%)
Dec 28, 2022
0.7100
0.7200
0.6624
0.7200
114,289
+0.02(+2.17%)
Dec 27, 2022
0.8100
0.8200
0.6011
0.7047
346,959
-0.12(-14.10%)
Dec 23, 2022
0.8300
0.8399
0.7802
0.8204
51,503
+0.01(+1.28%)
Dec 22, 2022
0.8800
0.8800
0.7801
0.8100
209,836
-0.06(-6.83%)
Dec 21, 2022
0.9850
0.9850
0.8410
0.8694
149,440
-0.05(-5.50%)
Dec 20, 2022
1.040
1.040
0.9050
0.9200
222,430
-0.08(-7.82%)
Dec 19, 2022
1.040
1.080
0.9825
0.9980
168,085
-0.09(-8.44%)
Dec 16, 2022
1.140
1.145
1.010
1.090
573,991
-0.12(-9.92%)
Dec 15, 2022
1.410
1.480
1.170
1.210
16,739,829
+0.07(+6.14%)
Dec 14, 2022
1.130
1.157
1.122
1.140
19,866
+0.01(+0.88%)
Dec 13, 2022
1.160
1.210
1.130
1.130
54,706
-0.01(-0.88%)
Dec 12, 2022
1.170
1.250
1.140
1.140
41,774
-0.05(-3.80%)
Dec 09, 2022
1.160
1.208
1.160
1.185
18,286
+0.02(+1.28%)
Dec 08, 2022
1.220
1.230
1.160
1.170
43,205
-0.05(-4.10%)
Dec 07, 2022
1.290
1.300
1.210
1.220
40,032
-0.08(-6.51%)
Dec 06, 2022
1.380
1.380
1.300
1.305
28,913
-0.02(-1.14%)
Dec 05, 2022
1.310
1.390
1.304
1.320
31,732
-0.07(-5.04%)
Dec 02, 2022
1.250
1.390
1.250
1.390
34,867
+0.07(+5.30%)
Dec 01, 2022
1.280
1.340
1.280
1.320
24,568
+0.02(+1.54%)
Nov 30, 2022
1.290
1.310
1.260
1.300
22,625
-0.01(-0.76%)
Nov 29, 2022
1.280
1.320
1.261
1.310
21,509
-0.01(-0.76%)
Nov 28, 2022
1.290
1.360
1.280
1.320
32,083
-0.01(-0.75%)
Nov 25, 2022
1.320
1.350
1.300
1.330
5,969
+0.03(+1.92%)
Nov 23, 2022
1.250
1.350
1.250
1.305
40,515
+0.05(+4.40%)
Nov 22, 2022
1.290
1.300
1.210
1.250
55,731
-0.02(-1.57%)
Nov 21, 2022
1.320
1.324
1.260
1.270
54,762
-0.05(-3.79%)
Nov 18, 2022
1.400
1.400
1.300
1.320
41,031
-0.08(-5.71%)
Nov 17, 2022
1.420
1.429
1.377
1.400
46,676
-0.03(-2.10%)
Nov 16, 2022
1.450
1.460
1.411
1.430
46,573
-0.02(-1.38%)
Nov 15, 2022
1.480
1.500
1.435
1.450
66,212
-0.02(-1.36%)
Nov 14, 2022
1.500
1.510
1.450
1.470
35,608
-0.03(-1.67%)
Nov 11, 2022
1.400
1.510
1.400
1.495
58,158
+0.07(+4.55%)
Nov 10, 2022
1.390
1.490
1.390
1.430
67,567
+0.00(+0.35%)
Nov 09, 2022
1.550
1.550
1.420
1.425
75,409
-0.12(-8.06%)
Nov 08, 2022
1.580
1.600
1.550
1.550
28,616
-0.05(-3.13%)
Nov 07, 2022
1.610
1.650
1.600
1.600
34,585
-0.01(-0.62%)
Nov 04, 2022
1.620
1.620
1.560
1.610
73,286
-0.01(-0.62%)
Nov 03, 2022
1.660
1.670
1.600
1.620
38,107
-0.04(-2.41%)
Nov 02, 2022
1.710
1.710
1.620
1.660
117,720
-0.05(-2.92%)
Nov 01, 2022
1.690
1.730
1.650
1.710
48,691
+0.02(+1.18%)
Oct 31, 2022
1.670
1.730
1.650
1.690
29,093
+0.01(+0.60%)
Oct 28, 2022
1.720
1.750
1.680
1.680
49,956
-0.09(-5.08%)
Oct 27, 2022
1.870
1.890
1.750
1.770
44,105
-0.06(-3.28%)
Oct 26, 2022
1.820
1.910
1.796
1.830
34,010
+0.01(+0.55%)
Oct 25, 2022
1.770
1.854
1.770
1.820
24,022
+0.03(+1.74%)
Oct 24, 2022
1.840
1.840
1.750
1.789
32,076
-0.04(-2.25%)
Oct 21, 2022
1.860
1.952
1.830
1.830
52,908
-0.04(-2.14%)
Oct 20, 2022
1.880
1.980
1.830
1.870
47,926
-0.11(-5.56%)
Oct 19, 2022
1.940
1.980
1.870
1.980
133,044
+0.15(+8.20%)
Oct 18, 2022
1.800
1.850
1.760
1.830
45,529
+0.08(+4.57%)
Oct 17, 2022
1.660
1.820
1.650
1.750
32,514
+0.10(+6.06%)
Oct 14, 2022
1.670
1.770
1.640
1.650
21,279
-0.03(-1.70%)
Oct 13, 2022
1.600
1.700
1.600
1.679
27,303
+0.01(+0.51%)
Oct 12, 2022
1.620
1.720
1.600
1.670
20,870
+0.03(+2.14%)
Oct 11, 2022
1.630
1.740
1.600
1.635
34,800
+0.01(+0.31%)
Oct 10, 2022
1.830
1.830
1.610
1.630
63,827
-0.20(-10.93%)
Oct 07, 2022
2.020
2.020
1.770
1.830
85,687
-0.08(-4.19%)
Oct 06, 2022
1.940
2.050
1.880
1.910
78,836
-0.03(-1.55%)
Oct 05, 2022
1.760
1.980
1.720
1.940
103,858
+0.21(+12.14%)
Oct 04, 2022
1.700
1.770
1.700
1.730
35,332
+0.08(+4.85%)
Oct 03, 2022
1.630
1.750
1.623
1.650
72,381
+0.03(+1.85%)
Sep 30, 2022
1.700
1.760
1.620
1.620
30,760
-0.10(-5.81%)
Sep 29, 2022
1.800
1.830
1.670
1.720
47,237
-0.07(-3.91%)
Sep 28, 2022
1.620
1.835
1.600
1.790
48,657
+0.14(+8.48%)
Sep 27, 2022
1.680
1.709
1.610
1.650
21,639
+0.01(+0.61%)
Sep 26, 2022
1.590
1.711
1.590
1.640
38,806
+0.05(+3.14%)
Sep 23, 2022
1.700
1.711
1.580
1.590
122,917
-0.15(-8.62%)
Sep 22, 2022
1.780
1.780
1.710
1.740
54,752
-0.08(-4.40%)
Sep 21, 2022
1.770
1.860
1.720
1.820
81,702
+0.03(+1.68%)
Sep 20, 2022
1.830
1.830
1.735
1.790
51,298
-0.05(-2.72%)
Sep 19, 2022
1.870
1.890
1.700
1.840
130,831
-0.08(-4.17%)
Sep 16, 2022
2.000
2.010
1.840
1.920
123,587
-0.08(-4.00%)
Sep 15, 2022
2.080
2.090
1.980
2.000
121,248
-0.10(-4.76%)
Sep 14, 2022
2.110
2.150
2.070
2.100
66,163
-0.03(-1.41%)
Sep 13, 2022
2.250
2.290
2.060
2.130
147,560
-0.14(-6.17%)
Sep 12, 2022
2.360
2.385
2.230
2.270
106,904
-0.08(-3.40%)
Sep 09, 2022
2.280
2.420
2.270
2.350
95,703
+0.08(+3.52%)
Sep 08, 2022
2.240
2.300
2.225
2.270
31,407
+0.02(+0.89%)
Sep 07, 2022
2.180
2.290
2.040
2.250
141,763
+0.17(+7.98%)
Sep 06, 2022
2.420
2.420
2.020
2.084
326,045
-0.36(-14.60%)
Sep 02, 2022
2.640
2.650
2.420
2.440
138,032
-0.17(-6.51%)
Sep 01, 2022
2.610
2.650
2.500
2.610
115,014
-0.03(-1.14%)
Aug 31, 2022
2.680
2.695
2.610
2.640
49,873
-0.05(-1.86%)
Aug 30, 2022
2.710
2.750
2.630
2.690
60,688
-0.03(-1.10%)
Aug 29, 2022
2.680
2.730
2.675
2.720
68,314
+0.02(+0.74%)
Aug 26, 2022
2.880
2.880
2.655
2.700
123,666
-0.12(-4.26%)
Aug 25, 2022
2.820
2.880
2.770
2.820
82,216
-0.01(-0.35%)
Aug 24, 2022
2.730
2.950
2.640
2.830
145,301
+0.11(+4.04%)
Aug 23, 2022
2.850
2.850
2.710
2.720
74,740
-0.15(-5.23%)
Aug 22, 2022
2.710
2.880
2.700
2.870
169,290
+0.15(+5.51%)
Aug 19, 2022
2.810
2.890
2.710
2.720
226,571
-0.18(-6.21%)
Aug 18, 2022
3.100
3.131
2.771
2.900
307,407
-0.43(-12.95%)
Aug 17, 2022
3.525
3.767
3.300
3.332
353,689
-0.79(-19.24%)
Aug 16, 2022
4.200
4.274
3.960
4.125
70,347
-0.08(-1.79%)
Aug 15, 2022
3.900
4.348
3.795
4.200
86,207
+0.30(+7.65%)
Aug 12, 2022
3.780
3.938
3.753
3.901
65,059
+0.15(+4.04%)
Aug 11, 2022
3.750
4.006
3.750
3.750
81,059
+0.01(+0.28%)
Aug 10, 2022
3.736
3.877
3.600
3.740
86,516
+0.08(+2.13%)
Aug 09, 2022
3.841
4.032
3.000
3.662
124,784
-0.13(-3.33%)
Aug 08, 2022
3.852
4.047
3.480
3.788
132,370
-0.11(-2.88%)
Aug 05, 2022
3.882
4.050
3.781
3.900
52,653
+0.02(+0.46%)
Aug 04, 2022
3.473
4.050
3.473
3.882
166,554
+0.41(+11.79%)
Aug 03, 2022
3.477
3.675
3.404
3.473
119,587
-0.11(-3.14%)
Aug 02, 2022
3.600
3.600
3.315
3.585
25,820
+0.06(+1.70%)
Aug 01, 2022
3.375
3.525
3.360
3.525
39,339
+0.23(+6.82%)
Jul 29, 2022
3.580
3.599
3.300
3.300
84,852
-0.27(-7.56%)
Jul 28, 2022
3.623
3.671
3.487
3.570
72,469
-0.03(-0.87%)
Jul 27, 2022
3.636
3.747
3.498
3.602
65,296
-0.15(-3.92%)
Jul 26, 2022
3.633
3.750
3.510
3.748
38,838
+0.00(+0.04%)
Jul 25, 2022
3.562
3.750
3.466
3.747
88,580
+0.08(+2.08%)
Jul 22, 2022
4.136
4.250
3.433
3.671
196,259
-0.47(-11.24%)
Jul 21, 2022
4.320
4.455
4.050
4.136
109,265
-0.15(-3.60%)
Jul 20, 2022
4.125
4.500
3.939
4.290
145,064
+0.34(+8.54%)
Jul 19, 2022
3.825
4.050
3.825
3.953
74,772
+0.09(+2.21%)
Jul 18, 2022
4.050
4.200
3.759
3.867
121,913
-0.14(-3.45%)
Jul 15, 2022
4.050
4.200
3.772
4.005
117,000
-0.04(-1.11%)
Jul 14, 2022
3.969
4.350
3.752
4.050
245,699
-0.10(-2.46%)
Jul 13, 2022
4.050
4.303
3.975
4.152
287,745
-0.17(-3.89%)
Jul 12, 2022
4.650
5.100
4.162
4.320
722,595
-0.73(-14.54%)
Jul 11, 2022
4.500
7.017
4.350
5.055
10,557,498
+1.45(+40.42%)
Jul 08, 2022
3.358
3.660
3.358
3.600
92,036
+0.22(+6.62%)
Jul 07, 2022
3.292
3.450
3.228
3.377
109,882
+0.17(+5.33%)
Jul 06, 2022
3.248
3.397
3.090
3.205
69,063
-0.05(-1.48%)
Jul 05, 2022
3.105
3.382
3.017
3.253
66,809
+0.05(+1.64%)
Jul 01, 2022
3.088
3.420
3.010
3.201
76,620
+0.20(+6.59%)
Jun 30, 2022
3.600
3.562
3.000
3.003
113,656
-0.31(-9.45%)
Jun 29, 2022
2.925
4.125
2.880
3.317
473,676
+0.39(+13.38%)
Jun 28, 2022
2.966
3.148
2.862
2.925
45,979
-0.18(-5.80%)
Jun 27, 2022
3.000
3.150
2.966
3.105
62,817
+0.12(+3.86%)
Jun 24, 2022
3.000
3.217
2.964
2.990
88,785
-0.07(-2.26%)
Jun 23, 2022
3.000
3.135
2.902
3.058
34,813
+0.06(+2.00%)
Jun 22, 2022
2.954
3.002
2.880
2.998
45,217
-0.00(-0.05%)
Jun 21, 2022
3.000
3.074
2.934
3.000
57,810
-0.07(-2.39%)
Jun 17, 2022
2.998
3.139
2.852
3.074
37,348
+0.11(+3.80%)
Jun 16, 2022
3.000
3.297
2.625
2.961
135,120
-0.14(-4.64%)
Jun 15, 2022
3.210
3.450
3.041
3.105
83,724
+0.08(+2.68%)
Jun 14, 2022
3.150
3.297
3.000
3.024
66,327
-0.16(-4.95%)
Jun 13, 2022
3.473
3.473
3.136
3.182
59,446
-0.28(-8.06%)
Jun 10, 2022
3.731
3.731
3.420
3.461
67,417
-0.28(-7.42%)
Jun 09, 2022
3.571
3.750
3.417
3.738
124,949
+0.20(+5.59%)
Jun 08, 2022
3.600
3.600
3.451
3.540
42,363
+0.05(+1.51%)
Jun 07, 2022
3.450
3.555
3.306
3.487
52,278
+0.10(+2.83%)
Jun 06, 2022
3.375
3.450
3.159
3.392
49,211
+0.09(+2.77%)
Jun 03, 2022
3.315
3.585
3.300
3.300
63,477
-0.15(-4.39%)
Jun 02, 2022
3.525
3.590
3.318
3.451
112,740
-0.01(-0.39%)
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.