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
Personalis Inc
(NQ:
PSNL
)
5.740
-0.190 (-3.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2024
1.320
1.390
1.290
1.300
192,483
-0.01(-0.76%)
May 30, 2024
1.280
1.380
1.280
1.310
122,785
+0.01(+0.38%)
May 29, 2024
1.260
1.320
1.260
1.305
98,543
+0.01(+1.16%)
May 28, 2024
1.350
1.350
1.270
1.290
242,589
-0.05(-3.73%)
May 24, 2024
1.420
1.420
1.320
1.340
147,067
-0.10(-6.94%)
May 23, 2024
1.560
1.560
1.390
1.440
224,232
-0.11(-7.40%)
May 22, 2024
1.470
1.670
1.380
1.555
468,822
+0.10(+7.24%)
May 21, 2024
1.460
1.490
1.420
1.450
144,488
-0.01(-0.68%)
May 20, 2024
1.410
1.470
1.370
1.460
161,849
+0.06(+4.29%)
May 17, 2024
1.360
1.410
1.350
1.400
156,733
+0.00(+0.36%)
May 16, 2024
1.470
1.470
1.320
1.395
172,093
-0.03(-2.45%)
May 15, 2024
1.540
1.570
1.420
1.430
225,346
-0.09(-5.92%)
May 14, 2024
1.550
1.690
1.500
1.520
264,181
-0.02(-1.30%)
May 13, 2024
1.560
1.630
1.530
1.540
260,708
-0.03(-1.91%)
May 10, 2024
1.640
1.685
1.520
1.570
134,137
-0.08(-4.85%)
May 09, 2024
1.710
1.750
1.570
1.650
419,860
+0.08(+5.43%)
May 08, 2024
1.570
1.659
1.510
1.565
189,703
-0.02(-0.95%)
May 07, 2024
1.580
1.730
1.560
1.580
190,594
-0.01(-0.63%)
May 06, 2024
1.540
1.750
1.532
1.590
307,980
+0.05(+3.25%)
May 03, 2024
1.620
1.850
1.530
1.540
356,039
-0.06(-3.75%)
May 02, 2024
1.570
1.620
1.510
1.600
332,812
+0.05(+3.23%)
May 01, 2024
1.440
1.590
1.415
1.550
237,093
+0.08(+5.44%)
Apr 30, 2024
1.370
1.560
1.340
1.470
308,144
+0.11(+8.09%)
Apr 29, 2024
1.260
1.370
1.260
1.360
149,792
+0.10(+7.51%)
Apr 26, 2024
1.250
1.280
1.240
1.265
49,108
+0.01(+1.20%)
Apr 25, 2024
1.280
1.280
1.180
1.250
147,226
-0.05(-3.85%)
Apr 24, 2024
1.380
1.380
1.300
1.300
162,172
-0.08(-5.80%)
Apr 23, 2024
1.260
1.420
1.255
1.380
176,071
+0.12(+9.52%)
Apr 22, 2024
1.280
1.306
1.230
1.260
203,197
-0.03(-2.33%)
Apr 19, 2024
1.200
1.310
1.200
1.290
281,034
+0.08(+6.61%)
Apr 18, 2024
1.220
1.270
1.180
1.210
288,579
+0.01(+0.83%)
Apr 17, 2024
1.280
1.320
1.190
1.200
359,699
-0.04(-3.23%)
Apr 16, 2024
1.270
1.280
1.220
1.240
252,835
-0.02(-1.59%)
Apr 15, 2024
1.320
1.320
1.240
1.260
274,548
-0.01(-1.18%)
Apr 12, 2024
1.380
1.380
1.260
1.275
454,975
-0.10(-6.93%)
Apr 11, 2024
1.380
1.400
1.360
1.370
130,877
-0.01(-0.72%)
Apr 10, 2024
1.420
1.420
1.350
1.380
179,712
-0.07(-4.83%)
Apr 09, 2024
1.450
1.470
1.410
1.450
126,700
+0.04(+2.84%)
Apr 08, 2024
1.410
1.420
1.370
1.410
80,931
+0.02(+1.44%)
Apr 05, 2024
1.420
1.420
1.370
1.390
178,575
-0.01(-0.71%)
Apr 04, 2024
1.390
1.470
1.380
1.400
277,811
+0.05(+3.70%)
Apr 03, 2024
1.380
1.390
1.340
1.350
190,320
-0.02(-1.46%)
Apr 02, 2024
1.420
1.430
1.360
1.370
183,106
-0.06(-4.20%)
Apr 01, 2024
1.500
1.540
1.410
1.430
401,863
-0.06(-4.03%)
Mar 28, 2024
1.480
1.520
1.520
1.490
266,348
+0.04(+2.76%)
Mar 27, 2024
1.450
1.470
1.400
1.450
205,444
+0.02(+1.40%)
Mar 26, 2024
1.500
1.530
1.420
1.430
172,706
-0.01(-0.69%)
Mar 25, 2024
1.440
1.475
1.410
1.440
156,637
+0.02(+1.41%)
Mar 22, 2024
1.480
1.480
1.390
1.420
246,629
-0.04(-2.74%)
Mar 21, 2024
1.490
1.550
1.460
1.460
218,291
-0.05(-3.31%)
Mar 20, 2024
1.590
1.600
1.310
1.510
981,267
-0.11(-6.79%)
Mar 19, 2024
1.620
1.650
1.530
1.620
201,675
-0.01(-0.61%)
Mar 18, 2024
1.620
1.660
1.590
1.630
229,842
+0.02(+1.24%)
Mar 15, 2024
1.560
1.649
1.560
1.610
225,918
+0.03(+1.90%)
Mar 14, 2024
1.710
1.710
1.520
1.580
502,805
-0.11(-6.51%)
Mar 13, 2024
1.690
1.800
1.645
1.690
340,975
-0.04(-2.31%)
Mar 12, 2024
1.730
1.750
1.650
1.730
380,795
+0.01(+0.58%)
Mar 11, 2024
1.640
1.780
1.640
1.720
395,148
+0.07(+4.24%)
Mar 08, 2024
1.720
1.780
1.590
1.650
406,353
-0.03(-1.79%)
Mar 07, 2024
1.740
1.780
1.570
1.680
584,263
-0.07(-4.00%)
Mar 06, 2024
1.780
1.800
1.680
1.750
406,525
+0.05(+2.94%)
Mar 05, 2024
1.750
1.760
1.625
1.700
543,939
-0.04(-2.30%)
Mar 04, 2024
1.730
1.800
1.650
1.740
564,261
+0.05(+2.96%)
Mar 01, 2024
1.600
1.740
1.545
1.690
487,108
+0.14(+9.03%)
Feb 29, 2024
1.320
1.630
1.310
1.550
811,872
+0.09(+6.16%)
Feb 28, 2024
1.440
1.500
1.410
1.460
310,816
-0.04(-2.67%)
Feb 27, 2024
1.550
1.600
1.380
1.500
478,392
+0.00(+0.00%)
Feb 26, 2024
1.310
1.520
1.300
1.500
458,698
+0.22(+17.19%)
Feb 23, 2024
1.260
1.335
1.210
1.280
233,400
+0.03(+2.40%)
Feb 22, 2024
1.240
1.310
1.220
1.250
163,862
+0.02(+1.63%)
Feb 21, 2024
1.240
1.260
1.190
1.230
216,656
-0.03(-2.38%)
Feb 20, 2024
1.330
1.380
1.230
1.260
355,131
-0.10(-7.35%)
Feb 16, 2024
1.270
1.389
1.250
1.360
433,173
+0.04(+3.03%)
Feb 15, 2024
1.240
1.400
1.240
1.320
452,888
+0.12(+10.46%)
Feb 14, 2024
1.250
1.304
1.170
1.195
367,712
+0.01(+0.42%)
Feb 13, 2024
1.290
1.310
1.150
1.190
488,721
-0.15(-11.19%)
Feb 12, 2024
1.180
1.370
1.180
1.340
590,434
+0.14(+11.67%)
Feb 09, 2024
1.190
1.255
1.190
1.200
255,441
+0.03(+2.56%)
Feb 08, 2024
1.140
1.190
1.120
1.170
372,354
+0.02(+1.74%)
Feb 07, 2024
1.240
1.250
1.140
1.150
321,235
-0.09(-7.26%)
Feb 06, 2024
1.210
1.280
1.200
1.240
388,768
+0.00(+0.00%)
Feb 05, 2024
1.310
1.350
1.220
1.240
352,991
-0.08(-6.06%)
Feb 02, 2024
1.300
1.330
1.240
1.320
431,750
+0.03(+2.33%)
Feb 01, 2024
1.360
1.400
1.280
1.290
378,565
-0.05(-3.73%)
Jan 31, 2024
1.400
1.450
1.330
1.340
335,567
-0.06(-4.29%)
Jan 30, 2024
1.540
1.540
1.390
1.400
285,089
-0.13(-8.50%)
Jan 29, 2024
1.370
1.550
1.370
1.530
469,917
+0.16(+11.68%)
Jan 26, 2024
1.490
1.540
1.370
1.370
531,135
-0.13(-8.67%)
Jan 25, 2024
1.610
1.610
1.440
1.500
423,809
-0.07(-4.46%)
Jan 24, 2024
1.650
1.665
1.570
1.570
232,563
-0.06(-3.68%)
Jan 23, 2024
1.630
1.760
1.606
1.630
259,136
+0.02(+1.24%)
Jan 22, 2024
1.500
1.670
1.500
1.610
432,030
+0.11(+7.33%)
Jan 19, 2024
1.630
1.650
1.500
1.500
571,076
-0.12(-7.41%)
Jan 18, 2024
1.790
1.810
1.610
1.620
327,356
-0.13(-7.43%)
Jan 17, 2024
1.590
1.770
1.590
1.750
982,383
+0.10(+6.06%)
Jan 16, 2024
1.750
1.770
1.550
1.650
993,285
-0.09(-5.17%)
Jan 12, 2024
1.790
1.830
1.700
1.740
371,040
-0.07(-3.87%)
Jan 11, 2024
2.000
2.000
1.790
1.810
435,963
-0.18(-9.05%)
Jan 10, 2024
2.120
2.120
1.921
1.990
436,905
-0.14(-6.57%)
Jan 09, 2024
2.140
2.310
2.060
2.130
447,245
-0.06(-2.74%)
Jan 08, 2024
2.160
2.250
2.007
2.190
388,837
+0.05(+2.34%)
Jan 05, 2024
2.080
2.210
1.880
2.140
542,937
+0.14(+7.00%)
Jan 04, 2024
1.960
2.090
1.950
2.000
263,145
+0.05(+2.56%)
Jan 03, 2024
2.140
2.150
1.890
1.950
645,876
-0.09(-4.41%)
Jan 02, 2024
2.130
2.350
2.030
2.040
847,236
-0.06(-2.86%)
Dec 29, 2023
2.360
2.360
1.960
2.100
1,101,995
-0.25(-10.64%)
Dec 28, 2023
2.030
2.380
2.000
2.350
1,167,970
+0.32(+15.76%)
Dec 27, 2023
1.810
2.150
1.680
2.030
1,483,038
+0.28(+16.00%)
Dec 26, 2023
1.520
1.830
1.520
1.750
956,610
+0.28(+19.45%)
Dec 22, 2023
1.490
1.540
1.410
1.465
340,879
-0.04(-2.98%)
Dec 21, 2023
1.500
1.580
1.440
1.510
435,271
+0.05(+3.42%)
Dec 20, 2023
1.520
1.630
1.370
1.460
918,070
-0.06(-3.95%)
Dec 19, 2023
1.450
1.520
1.390
1.520
562,965
+0.09(+6.29%)
Dec 18, 2023
1.510
1.550
1.370
1.430
427,340
-0.08(-5.30%)
Dec 15, 2023
1.520
1.520
1.400
1.510
449,359
+0.02(+1.34%)
Dec 14, 2023
1.440
1.600
1.420
1.490
791,235
+0.09(+6.43%)
Dec 13, 2023
1.260
1.420
1.260
1.400
372,541
+0.15(+12.00%)
Dec 12, 2023
1.270
1.340
1.250
1.250
410,667
-0.06(-4.58%)
Dec 11, 2023
1.400
1.440
1.290
1.310
399,407
-0.10(-7.09%)
Dec 08, 2023
1.500
1.500
1.375
1.410
316,703
-0.07(-4.73%)
Dec 07, 2023
1.510
1.510
1.340
1.480
597,929
+0.00(+0.00%)
Dec 06, 2023
1.560
1.620
1.450
1.480
553,077
-0.08(-5.13%)
Dec 05, 2023
1.610
1.709
1.560
1.560
454,167
-0.01(-0.64%)
Dec 04, 2023
1.470
1.670
1.470
1.570
450,261
+0.10(+6.80%)
Dec 01, 2023
1.560
1.560
1.400
1.470
664,239
-0.06(-3.92%)
Nov 30, 2023
1.510
1.565
1.450
1.530
433,618
+0.03(+2.00%)
Nov 29, 2023
1.730
1.730
1.450
1.500
882,416
-0.15(-9.09%)
Nov 28, 2023
1.850
1.850
1.510
1.650
918,255
-0.15(-8.33%)
Nov 27, 2023
1.650
1.840
1.580
1.800
1,019,949
+0.22(+13.92%)
Nov 24, 2023
1.410
1.580
1.385
1.580
353,661
+0.21(+15.33%)
Nov 22, 2023
1.540
1.550
1.360
1.370
494,604
-0.09(-6.16%)
Nov 21, 2023
1.360
1.600
1.340
1.460
873,597
+0.11(+8.15%)
Nov 20, 2023
1.180
1.560
1.140
1.350
3,072,319
+0.25(+22.73%)
Nov 17, 2023
1.060
1.200
1.020
1.100
2,129,197
+0.07(+6.80%)
Nov 16, 2023
1.040
1.070
1.020
1.030
484,803
-0.08(-7.21%)
Nov 15, 2023
1.190
1.210
1.060
1.110
886,556
-0.07(-5.93%)
Nov 14, 2023
1.100
1.180
1.071
1.180
1,449,475
+0.11(+10.28%)
Nov 13, 2023
1.030
1.100
1.000
1.070
1,058,242
+0.05(+4.90%)
Nov 10, 2023
0.9500
1.105
0.8906
1.020
1,927,442
+0.08(+8.51%)
Nov 09, 2023
1.130
1.170
0.9000
0.9400
1,611,245
-0.23(-19.66%)
Nov 08, 2023
1.110
1.360
0.9973
1.170
1,922,239
+0.21(+21.52%)
Nov 07, 2023
1.070
1.100
0.9628
0.9628
440,207
-0.10(-9.17%)
Nov 06, 2023
1.170
1.170
1.040
1.060
167,903
-0.06(-5.36%)
Nov 03, 2023
1.180
1.270
1.120
1.120
155,836
-0.04(-3.45%)
Nov 02, 2023
0.9800
1.180
0.9700
1.160
184,100
+0.21(+21.59%)
Nov 01, 2023
0.9300
0.9999
0.9200
0.9540
130,549
-0.01(-0.85%)
Oct 31, 2023
0.9500
0.9964
0.9213
0.9622
79,087
+0.01(+1.31%)
Oct 30, 2023
0.9700
1.000
0.9201
0.9498
166,564
-0.02(-2.09%)
Oct 27, 2023
1.030
1.030
0.9700
0.9701
150,446
-0.04(-3.95%)
Oct 26, 2023
0.9600
1.090
0.9600
1.010
186,855
+0.03(+3.06%)
Oct 25, 2023
1.050
1.050
0.9800
0.9800
67,576
-0.09(-8.41%)
Oct 24, 2023
0.9300
1.100
0.9300
1.070
227,269
+0.14(+15.04%)
Oct 23, 2023
0.9800
1.000
0.9300
0.9301
151,841
-0.02(-1.85%)
Oct 20, 2023
1.060
1.070
0.9143
0.9476
768,437
-0.12(-11.44%)
Oct 19, 2023
1.080
1.110
1.050
1.070
93,861
-0.00(-0.47%)
Oct 18, 2023
1.130
1.130
1.060
1.075
72,857
-0.05(-4.87%)
Oct 17, 2023
1.100
1.180
1.080
1.130
124,605
-0.02(-1.74%)
Oct 16, 2023
1.110
1.180
1.065
1.150
93,077
+0.09(+8.49%)
Oct 13, 2023
1.060
1.095
1.030
1.060
166,807
+0.00(+0.00%)
Oct 12, 2023
1.090
1.150
1.050
1.060
221,000
-0.01(-0.93%)
Oct 11, 2023
1.190
1.235
1.070
1.070
292,969
-0.13(-10.83%)
Oct 10, 2023
1.150
1.220
1.130
1.200
64,857
+0.06(+5.26%)
Oct 09, 2023
1.160
1.170
1.110
1.140
91,818
-0.03(-2.56%)
Oct 06, 2023
1.190
1.209
1.150
1.170
49,090
-0.03(-2.50%)
Oct 05, 2023
1.130
1.200
1.130
1.200
142,934
+0.06(+5.26%)
Oct 04, 2023
1.170
1.200
1.130
1.140
249,068
-0.03(-2.56%)
Oct 03, 2023
1.240
1.240
1.170
1.170
71,342
-0.09(-7.14%)
Oct 02, 2023
1.220
1.260
1.170
1.260
166,895
+0.05(+4.13%)
Sep 29, 2023
1.210
1.260
1.170
1.210
248,166
+0.02(+1.68%)
Sep 28, 2023
1.210
1.260
1.180
1.190
144,721
-0.04(-3.25%)
Sep 27, 2023
1.260
1.260
1.190
1.230
242,860
+0.01(+0.82%)
Sep 26, 2023
1.220
1.280
1.220
1.220
99,749
+0.00(+0.00%)
Sep 25, 2023
1.200
1.240
1.210
1.220
83,863
-0.02(-1.61%)
Sep 22, 2023
1.280
1.320
1.240
1.240
110,572
-0.05(-3.88%)
Sep 21, 2023
1.290
1.302
1.250
1.290
201,738
-0.03(-2.27%)
Sep 20, 2023
1.330
1.380
1.310
1.320
126,850
+0.02(+1.54%)
Sep 19, 2023
1.340
1.340
1.280
1.300
170,745
-0.02(-1.52%)
Sep 18, 2023
1.380
1.410
1.320
1.320
255,309
-0.08(-5.71%)
Sep 15, 2023
1.380
1.410
1.370
1.400
247,162
+0.01(+0.72%)
Sep 14, 2023
1.430
1.490
1.375
1.390
168,117
+0.00(+0.00%)
Sep 13, 2023
1.480
1.498
1.390
1.390
225,649
-0.08(-5.44%)
Sep 12, 2023
1.490
1.525
1.470
1.470
91,045
-0.05(-3.29%)
Sep 11, 2023
1.560
1.560
1.480
1.520
115,375
+0.02(+1.00%)
Sep 08, 2023
1.550
1.550
1.495
1.505
86,659
-0.06(-3.53%)
Sep 07, 2023
1.560
1.590
1.500
1.560
304,955
-0.04(-2.50%)
Sep 06, 2023
1.610
1.650
1.580
1.600
71,492
-0.02(-1.23%)
Sep 05, 2023
1.800
1.805
1.590
1.620
196,471
-0.23(-12.43%)
Sep 01, 2023
1.830
1.890
1.820
1.850
244,796
+0.03(+1.65%)
Aug 31, 2023
1.660
1.830
1.630
1.820
344,466
+0.18(+10.98%)
Aug 30, 2023
1.620
1.760
1.620
1.640
282,394
+0.01(+0.61%)
Aug 29, 2023
1.510
1.650
1.500
1.630
448,834
+0.12(+7.95%)
Aug 28, 2023
1.510
1.525
1.415
1.510
792,548
+0.01(+0.67%)
Aug 25, 2023
1.580
1.580
1.480
1.500
375,120
-0.04(-2.60%)
Aug 24, 2023
1.690
1.740
1.530
1.540
254,671
-0.16(-9.41%)
Aug 23, 2023
1.790
1.850
1.690
1.700
307,515
-0.07(-3.95%)
Aug 22, 2023
1.800
1.810
1.755
1.770
98,362
+0.00(+0.00%)
Aug 21, 2023
1.750
1.820
1.690
1.770
83,629
+0.03(+1.72%)
Aug 18, 2023
1.730
1.760
1.710
1.740
103,609
-0.02(-1.14%)
Aug 17, 2023
1.750
1.800
1.730
1.760
125,946
+0.03(+1.73%)
Aug 16, 2023
1.830
1.840
1.730
1.730
177,812
-0.08(-4.42%)
Aug 15, 2023
1.880
1.900
1.810
1.810
181,088
-0.08(-4.23%)
Aug 14, 2023
2.010
2.030
1.880
1.890
179,125
-0.16(-7.80%)
Aug 11, 2023
1.950
2.078
1.950
2.050
177,662
+0.09(+4.59%)
Aug 10, 2023
1.990
2.110
1.955
1.960
115,319
-0.03(-1.51%)
Aug 09, 2023
1.900
2.010
1.885
1.990
144,756
+0.01(+0.51%)
Aug 08, 2023
1.890
2.020
1.855
1.980
138,633
+0.08(+4.21%)
Aug 07, 2023
2.040
2.050
1.850
1.900
262,388
-0.12(-5.94%)
Aug 04, 2023
1.970
2.105
1.970
2.020
152,630
-0.02(-0.98%)
Aug 03, 2023
2.170
2.200
2.040
2.040
123,105
-0.14(-6.42%)
Aug 02, 2023
2.220
2.310
2.120
2.180
215,324
-0.07(-3.11%)
Aug 01, 2023
2.350
2.390
2.215
2.250
76,405
-0.11(-4.66%)
Jul 31, 2023
2.260
2.381
2.260
2.360
133,131
+0.08(+3.51%)
Jul 28, 2023
2.140
2.305
2.140
2.280
139,481
+0.16(+7.55%)
Jul 27, 2023
2.250
2.350
2.110
2.120
179,374
-0.11(-4.93%)
Jul 26, 2023
2.140
2.240
2.130
2.230
98,336
+0.09(+4.21%)
Jul 25, 2023
2.140
2.200
2.135
2.140
120,495
-0.02(-0.93%)
Jul 24, 2023
2.250
2.350
2.155
2.160
105,316
-0.09(-4.00%)
Jul 21, 2023
2.160
2.250
2.140
2.250
134,533
+0.10(+4.65%)
Jul 20, 2023
2.230
2.240
2.120
2.150
166,256
-0.06(-2.71%)
Jul 19, 2023
2.350
2.430
2.200
2.210
214,502
-0.11(-4.74%)
Jul 18, 2023
2.150
2.320
2.150
2.320
136,278
+0.13(+5.94%)
Jul 17, 2023
2.010
2.190
2.005
2.190
167,528
+0.17(+8.42%)
Jul 14, 2023
2.180
2.240
2.020
2.020
114,951
-0.17(-7.76%)
Jul 13, 2023
2.390
2.414
2.160
2.190
244,035
-0.11(-4.78%)
Jul 12, 2023
2.120
2.330
2.120
2.300
223,507
+0.23(+11.11%)
Jul 11, 2023
2.020
2.110
2.000
2.070
107,807
+0.06(+2.99%)
Jul 10, 2023
1.930
2.080
1.895
2.010
439,098
+0.06(+3.08%)
Jul 07, 2023
1.810
2.030
1.810
1.950
385,357
+0.15(+8.33%)
Jul 06, 2023
1.900
1.910
1.755
1.800
184,930
-0.10(-5.26%)
Jul 05, 2023
1.870
1.961
1.855
1.900
148,991
+0.04(+2.15%)
Jul 03, 2023
1.870
1.910
1.835
1.860
124,182
-0.02(-1.06%)
Jun 30, 2023
1.920
2.010
1.860
1.880
184,781
-0.01(-0.53%)
Jun 29, 2023
1.900
1.960
1.880
1.890
150,612
-0.02(-1.05%)
Jun 28, 2023
1.870
1.930
1.830
1.910
213,496
+0.02(+1.06%)
Jun 27, 2023
1.980
1.980
1.820
1.890
232,202
-0.08(-4.06%)
Jun 26, 2023
1.970
2.050
1.950
1.970
89,279
-0.01(-0.51%)
Jun 23, 2023
2.030
2.099
1.950
1.980
152,851
-0.07(-3.41%)
Jun 22, 2023
2.030
2.060
1.975
2.050
62,647
+0.03(+1.49%)
Jun 21, 2023
2.040
2.055
1.920
2.020
302,560
-0.05(-2.42%)
Jun 20, 2023
2.060
2.095
2.015
2.070
71,919
-0.02(-0.96%)
Jun 16, 2023
2.070
2.149
2.020
2.090
264,640
-0.06(-2.79%)
Jun 15, 2023
2.120
2.180
2.120
2.150
104,483
+0.00(+0.00%)
Jun 14, 2023
2.320
2.320
2.090
2.150
233,854
-0.16(-6.93%)
Jun 13, 2023
2.340
2.380
2.290
2.310
110,391
+0.00(+0.00%)
Jun 12, 2023
2.200
2.329
2.180
2.310
139,199
+0.12(+5.48%)
Jun 09, 2023
2.130
2.239
2.110
2.190
175,972
+0.06(+2.82%)
Jun 08, 2023
2.150
2.259
2.100
2.130
224,640
-0.04(-1.84%)
Jun 07, 2023
2.560
2.590
2.155
2.170
452,964
-0.37(-14.57%)
Jun 06, 2023
2.440
2.600
2.390
2.540
301,908
+0.12(+4.96%)
Jun 05, 2023
2.080
2.450
2.010
2.420
687,011
+0.36(+17.48%)
Jun 02, 2023
1.960
2.065
1.945
2.060
405,483
+0.14(+7.29%)
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.