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
Allena Pharmaceuticals Inc
(NQ:
ALNA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 7, 2022
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 29, 2020
1.710
1.730
1.670
1.680
131,300
-0.03(-1.75%)
May 28, 2020
1.800
1.800
1.690
1.710
170,120
-0.09(-5.00%)
May 27, 2020
1.870
1.888
1.700
1.800
267,666
-0.07(-3.74%)
May 26, 2020
1.990
1.990
1.850
1.870
160,815
-0.01(-0.53%)
May 22, 2020
1.890
1.959
1.850
1.880
62,800
-0.01(-0.53%)
May 21, 2020
1.900
1.970
1.850
1.890
101,900
-0.01(-0.53%)
May 20, 2020
1.930
1.991
1.900
1.900
103,528
+0.02(+1.06%)
May 19, 2020
1.880
1.954
1.820
1.880
115,573
+0.02(+1.08%)
May 18, 2020
1.860
1.928
1.810
1.860
171,248
+0.05(+2.76%)
May 15, 2020
1.880
2.000
1.780
1.810
1,102,100
-0.07(-3.72%)
May 14, 2020
1.800
1.920
1.740
1.880
163,983
+0.00(+0.00%)
May 13, 2020
1.970
2.030
1.740
1.880
243,805
+0.00(+0.00%)
May 12, 2020
2.000
2.060
1.800
1.880
339,483
-0.09(-4.57%)
May 11, 2020
1.900
2.000
1.880
1.970
285,694
+0.06(+3.14%)
May 08, 2020
1.860
1.940
1.850
1.910
124,900
+0.04(+2.14%)
May 07, 2020
1.840
1.910
1.810
1.870
123,219
+0.03(+1.63%)
May 06, 2020
1.860
1.900
1.750
1.840
160,083
+0.00(+0.00%)
May 05, 2020
1.650
1.920
1.610
1.840
493,254
+0.28(+17.95%)
May 04, 2020
1.490
1.600
1.460
1.560
119,675
+0.07(+4.71%)
May 01, 2020
1.600
1.640
1.370
1.490
388,900
-0.12(-7.46%)
Apr 30, 2020
1.680
1.680
1.580
1.610
169,550
-0.08(-4.73%)
Apr 29, 2020
1.790
1.800
1.650
1.690
1,181,903
-0.08(-4.52%)
Apr 28, 2020
1.890
1.890
1.690
1.770
237,300
-0.05(-2.75%)
Apr 27, 2020
1.820
1.860
1.650
1.820
285,960
+0.08(+4.60%)
Apr 24, 2020
1.900
1.900
1.630
1.740
330,300
-0.14(-7.45%)
Apr 23, 2020
1.900
1.930
1.750
1.880
393,247
+0.03(+1.62%)
Apr 22, 2020
1.830
2.040
1.800
1.850
538,351
+0.11(+6.32%)
Apr 21, 2020
1.840
2.050
1.600
1.740
982,943
+0.16(+10.13%)
Apr 20, 2020
1.310
1.590
1.220
1.580
507,805
+0.30(+23.44%)
Apr 17, 2020
1.300
1.300
1.200
1.280
122,300
+0.04(+3.23%)
Apr 16, 2020
1.180
1.240
1.150
1.240
165,336
+0.06(+5.08%)
Apr 15, 2020
1.080
1.190
1.060
1.180
363,012
+0.10(+9.26%)
Apr 14, 2020
1.120
1.150
1.000
1.080
435,187
+0.01(+0.93%)
Apr 13, 2020
1.250
1.250
1.010
1.070
249,156
-0.08(-6.96%)
Apr 09, 2020
1.110
1.180
1.060
1.150
290,700
+0.08(+7.48%)
Apr 08, 2020
0.9900
1.070
0.9600
1.070
193,726
+0.11(+11.46%)
Apr 07, 2020
1.000
1.060
0.9500
0.9600
221,542
-0.01(-1.03%)
Apr 06, 2020
1.000
1.300
0.9500
0.9700
672,522
-0.01(-1.07%)
Apr 03, 2020
0.9300
1.000
0.9300
0.9805
237,100
+0.11(+12.71%)
Apr 02, 2020
0.8300
0.9000
0.8100
0.8699
101,304
+0.07(+8.74%)
Apr 01, 2020
0.9400
0.9400
0.7800
0.8000
354,122
-0.16(-16.88%)
Mar 31, 2020
1.040
1.050
0.9400
0.9625
80,552
-0.04(-3.75%)
Mar 30, 2020
1.050
1.070
0.9400
1.000
156,766
+0.01(+1.01%)
Mar 27, 2020
1.010
1.070
0.9200
0.9900
317,800
+0.02(+2.06%)
Mar 26, 2020
1.020
1.040
0.9500
0.9700
238,766
+0.00(+0.30%)
Mar 25, 2020
0.9900
1.020
0.9200
0.9671
142,111
+0.02(+2.30%)
Mar 24, 2020
1.010
1.010
0.9000
0.9454
135,289
+0.05(+5.04%)
Mar 23, 2020
0.9300
0.9700
0.8200
0.9000
310,224
+0.00(+0.00%)
Mar 20, 2020
1.480
1.480
0.8600
0.9000
424,100
-0.05(-5.26%)
Mar 19, 2020
0.6600
0.9500
0.6600
0.9500
805,218
+0.29(+44.77%)
Mar 18, 2020
0.6143
0.6896
0.5986
0.6562
312,103
+0.07(+11.22%)
Mar 17, 2020
0.6600
0.6900
0.5500
0.5900
458,694
-0.02(-3.28%)
Mar 16, 2020
1.000
1.000
0.5250
0.6100
482,839
-0.37(-37.76%)
Mar 13, 2020
1.020
1.080
0.9000
0.9800
274,400
+0.04(+4.26%)
Mar 12, 2020
1.060
1.110
0.9200
0.9400
555,944
-0.32(-25.40%)
Mar 11, 2020
1.330
1.380
1.150
1.260
176,502
-0.07(-5.26%)
Mar 10, 2020
1.490
1.500
1.120
1.330
466,010
-0.06(-4.32%)
Mar 09, 2020
1.620
1.740
1.290
1.390
457,369
-0.38(-21.47%)
Mar 06, 2020
1.880
1.980
1.770
1.770
171,700
-0.16(-8.29%)
Mar 05, 2020
1.960
2.000
1.880
1.930
113,098
-0.08(-3.98%)
Mar 04, 2020
2.050
2.082
1.970
2.010
231,867
-0.01(-0.50%)
Mar 03, 2020
2.090
2.150
2.000
2.020
117,417
-0.02(-0.98%)
Mar 02, 2020
1.970
2.100
1.920
2.040
152,416
+0.07(+3.55%)
Feb 28, 2020
1.950
2.030
1.750
1.970
197,600
-0.02(-1.01%)
Feb 27, 2020
2.000
2.080
1.926
1.990
309,014
-0.15(-7.01%)
Feb 26, 2020
2.080
2.220
2.050
2.140
136,989
+0.06(+2.88%)
Feb 25, 2020
2.100
2.300
2.050
2.080
138,180
+0.00(+0.00%)
Feb 24, 2020
2.180
2.200
2.000
2.080
177,775
-0.08(-3.70%)
Feb 21, 2020
2.320
2.380
2.090
2.160
219,400
-0.14(-6.09%)
Feb 20, 2020
2.160
2.320
2.060
2.300
389,103
+0.13(+5.99%)
Feb 19, 2020
2.250
2.260
2.150
2.170
322,369
-0.06(-2.69%)
Feb 18, 2020
2.110
2.310
2.110
2.230
266,274
+0.12(+5.69%)
Feb 14, 2020
2.280
2.310
2.050
2.110
497,500
-0.13(-5.80%)
Feb 13, 2020
2.390
2.490
2.240
2.240
258,302
-0.10(-4.27%)
Feb 12, 2020
2.710
2.840
2.210
2.340
1,184,686
-0.13(-5.26%)
Feb 11, 2020
2.480
2.550
2.310
2.470
176,875
-0.02(-0.80%)
Feb 10, 2020
2.590
2.635
2.430
2.490
285,706
-0.11(-4.16%)
Feb 07, 2020
2.820
2.820
2.570
2.598
303,900
-0.22(-7.87%)
Feb 06, 2020
2.870
2.870
2.770
2.820
112,726
+0.00(+0.00%)
Feb 05, 2020
2.620
2.920
2.620
2.820
358,858
+0.20(+7.63%)
Feb 04, 2020
2.670
2.760
2.600
2.620
269,678
-0.02(-0.76%)
Feb 03, 2020
2.570
2.730
2.570
2.640
267,732
+0.09(+3.53%)
Jan 31, 2020
2.820
2.820
2.470
2.550
391,300
-0.12(-4.49%)
Jan 30, 2020
2.510
2.750
2.400
2.670
515,863
+0.16(+6.37%)
Jan 29, 2020
2.230
2.580
2.230
2.510
431,072
+0.32(+14.61%)
Jan 28, 2020
2.070
2.270
2.070
2.190
154,697
+0.14(+6.83%)
Jan 27, 2020
2.290
2.300
2.000
2.050
325,924
-0.29(-12.39%)
Jan 24, 2020
2.620
2.655
2.320
2.340
239,300
-0.25(-9.65%)
Jan 23, 2020
2.600
2.720
2.550
2.590
120,647
-0.04(-1.52%)
Jan 22, 2020
2.580
2.630
2.520
2.630
122,694
+0.07(+2.73%)
Jan 21, 2020
2.670
2.700
2.560
2.560
154,792
-0.11(-4.30%)
Jan 17, 2020
2.800
2.820
2.670
2.675
212,900
-0.10(-3.78%)
Jan 16, 2020
2.690
2.870
2.670
2.780
211,956
+0.11(+4.12%)
Jan 15, 2020
2.560
2.700
2.550
2.670
169,846
+0.11(+4.30%)
Jan 14, 2020
2.440
2.590
2.430
2.560
94,451
+0.13(+5.35%)
Jan 13, 2020
2.470
2.510
2.400
2.430
104,358
-0.04(-1.62%)
Jan 10, 2020
2.560
2.600
2.422
2.470
127,500
-0.10(-3.89%)
Jan 09, 2020
2.520
2.670
2.474
2.570
110,025
+0.08(+3.21%)
Jan 08, 2020
2.570
2.600
2.360
2.490
163,465
-0.08(-3.11%)
Jan 07, 2020
2.690
2.750
2.513
2.570
203,439
-0.13(-4.81%)
Jan 06, 2020
2.730
2.740
2.630
2.700
336,728
-0.08(-2.88%)
Jan 03, 2020
2.870
2.940
2.750
2.780
170,800
-0.11(-3.81%)
Jan 02, 2020
2.700
2.980
2.620
2.890
303,482
+0.16(+5.86%)
Dec 31, 2019
2.500
2.840
2.455
2.730
413,500
+0.24(+9.64%)
Dec 30, 2019
2.480
2.650
2.440
2.490
418,016
+0.06(+2.47%)
Dec 27, 2019
2.200
2.480
2.200
2.430
533,300
+0.20(+8.97%)
Dec 26, 2019
2.370
2.440
2.150
2.230
1,560,021
-0.09(-3.88%)
Dec 24, 2019
2.190
2.440
2.166
2.320
287,000
+0.08(+3.57%)
Dec 23, 2019
2.240
2.297
2.130
2.240
343,417
-0.01(-0.44%)
Dec 20, 2019
2.390
2.400
2.230
2.250
290,800
-0.08(-3.43%)
Dec 19, 2019
2.150
2.370
2.140
2.330
134,349
+0.14(+6.39%)
Dec 18, 2019
2.220
2.230
2.100
2.190
139,606
-0.03(-1.35%)
Dec 17, 2019
2.230
2.270
2.180
2.220
172,241
-0.04(-1.77%)
Dec 16, 2019
2.300
2.340
2.150
2.260
202,558
-0.06(-2.59%)
Dec 13, 2019
2.260
2.340
2.060
2.320
321,500
+0.06(+2.65%)
Dec 12, 2019
1.950
2.290
1.900
2.260
454,400
+0.33(+17.10%)
Dec 11, 2019
2.030
2.030
1.920
1.930
140,381
-0.07(-3.50%)
Dec 10, 2019
1.930
2.050
1.930
2.000
199,953
+0.01(+0.50%)
Dec 09, 2019
1.900
2.060
1.890
1.990
329,844
+0.08(+4.19%)
Dec 06, 2019
2.000
2.000
1.860
1.910
284,900
-0.04(-2.05%)
Dec 05, 2019
2.320
2.340
1.920
1.950
589,953
-0.36(-15.58%)
Dec 04, 2019
2.310
2.370
2.260
2.310
171,461
+0.02(+0.87%)
Dec 03, 2019
2.430
2.450
2.260
2.290
331,134
-0.13(-5.37%)
Dec 02, 2019
2.200
2.440
2.160
2.420
436,746
+0.21(+9.50%)
Nov 29, 2019
2.080
2.240
2.050
2.210
268,900
+0.19(+9.41%)
Nov 27, 2019
2.120
2.137
2.000
2.020
280,100
-0.11(-5.16%)
Nov 26, 2019
2.200
2.220
2.090
2.130
313,703
-0.03(-1.39%)
Nov 25, 2019
2.090
2.350
2.080
2.160
683,620
+0.08(+3.85%)
Nov 22, 2019
1.890
2.140
1.845
2.080
735,000
+0.24(+13.04%)
Nov 21, 2019
1.900
1.930
1.780
1.840
245,279
-0.05(-2.65%)
Nov 20, 2019
1.870
1.930
1.810
1.890
181,472
+0.02(+1.07%)
Nov 19, 2019
1.670
1.900
1.620
1.870
455,644
+0.20(+11.98%)
Nov 18, 2019
1.710
1.750
1.620
1.670
337,410
+0.00(+0.00%)
Nov 15, 2019
1.640
1.750
1.560
1.670
540,500
+0.03(+1.83%)
Nov 14, 2019
1.710
1.710
1.600
1.640
399,974
-0.05(-2.96%)
Nov 13, 2019
1.790
1.840
1.550
1.690
1,504,787
-0.16(-8.65%)
Nov 12, 2019
1.930
2.030
1.800
1.850
893,195
-0.20(-9.76%)
Nov 11, 2019
1.980
2.010
1.820
2.050
663,935
+0.05(+2.50%)
Nov 08, 2019
2.460
2.580
1.900
2.000
2,552,300
-0.24(-10.71%)
Nov 07, 2019
5.150
5.150
2.100
2.240
7,422,044
-3.61(-61.71%)
Nov 06, 2019
5.890
5.910
5.540
5.850
252,951
-0.05(-0.85%)
Nov 05, 2019
5.930
6.170
5.710
5.900
170,603
-0.02(-0.34%)
Nov 04, 2019
5.600
6.300
5.600
5.920
340,094
+0.41(+7.44%)
Nov 01, 2019
5.220
5.570
5.150
5.510
268,300
+0.24(+4.55%)
Oct 31, 2019
5.280
5.430
5.100
5.270
166,619
+0.02(+0.38%)
Oct 30, 2019
5.480
5.570
5.250
5.250
111,254
-0.23(-4.20%)
Oct 29, 2019
5.400
5.550
5.340
5.480
60,234
+0.01(+0.18%)
Oct 28, 2019
5.800
5.940
5.340
5.470
190,749
-0.19(-3.36%)
Oct 25, 2019
5.470
5.910
5.440
5.660
271,700
+0.26(+4.81%)
Oct 24, 2019
5.270
5.490
5.090
5.400
103,450
+0.10(+1.89%)
Oct 23, 2019
5.450
5.560
5.260
5.300
137,450
-0.12(-2.21%)
Oct 22, 2019
5.340
5.500
5.050
5.420
103,780
+0.08(+1.50%)
Oct 21, 2019
5.070
5.480
4.950
5.340
131,087
+0.33(+6.59%)
Oct 18, 2019
5.160
5.250
4.870
5.010
164,400
-0.23(-4.39%)
Oct 17, 2019
4.800
5.390
4.720
5.240
589,504
+0.45(+9.39%)
Oct 16, 2019
4.500
4.830
4.500
4.790
320,004
+0.29(+6.44%)
Oct 15, 2019
4.151
4.600
4.151
4.500
132,286
+0.21(+4.90%)
Oct 14, 2019
4.320
4.369
4.142
4.290
33,169
+0.00(+0.00%)
Oct 11, 2019
4.490
4.490
4.240
4.290
24,700
-0.16(-3.60%)
Oct 10, 2019
4.320
4.630
4.070
4.450
336,423
+0.14(+3.25%)
Oct 09, 2019
4.270
4.590
4.070
4.310
65,204
+0.04(+0.94%)
Oct 08, 2019
4.280
4.290
4.060
4.270
32,005
-0.01(-0.23%)
Oct 07, 2019
4.000
4.740
3.870
4.280
771,103
+0.28(+7.00%)
Oct 04, 2019
3.470
4.090
3.470
4.000
68,500
+0.53(+15.27%)
Oct 03, 2019
3.722
3.740
3.420
3.470
24,752
-0.13(-3.61%)
Oct 02, 2019
3.900
3.900
3.330
3.600
59,862
-0.19(-5.01%)
Oct 01, 2019
3.990
3.990
3.710
3.790
63,603
-0.15(-3.81%)
Sep 30, 2019
4.060
4.060
3.860
3.940
29,423
-0.15(-3.67%)
Sep 27, 2019
4.090
4.140
4.000
4.090
29,900
+0.06(+1.49%)
Sep 26, 2019
4.220
4.270
4.000
4.030
56,867
-0.17(-4.05%)
Sep 25, 2019
4.260
4.330
4.100
4.200
40,398
-0.03(-0.71%)
Sep 24, 2019
4.370
4.380
4.190
4.230
54,028
-0.04(-0.94%)
Sep 23, 2019
4.200
4.330
4.160
4.270
72,595
-0.02(-0.47%)
Sep 20, 2019
4.218
4.290
4.218
4.290
26,600
+0.07(+1.66%)
Sep 19, 2019
4.240
4.350
4.090
4.220
84,191
+0.05(+1.20%)
Sep 18, 2019
4.200
4.280
4.080
4.170
27,040
-0.04(-0.95%)
Sep 17, 2019
4.250
4.310
4.200
4.210
62,349
-0.01(-0.24%)
Sep 16, 2019
4.350
4.350
4.115
4.220
22,315
-0.01(-0.24%)
Sep 13, 2019
4.070
4.290
4.070
4.230
10,200
-0.01(-0.24%)
Sep 12, 2019
4.240
4.280
4.100
4.240
33,788
+0.01(+0.24%)
Sep 11, 2019
4.280
4.320
4.060
4.230
22,252
-0.04(-0.94%)
Sep 10, 2019
4.210
4.422
4.210
4.270
34,863
+0.05(+1.18%)
Sep 09, 2019
4.060
4.340
4.060
4.220
53,623
+0.14(+3.43%)
Sep 06, 2019
4.060
4.370
4.060
4.080
37,800
-0.09(-2.16%)
Sep 05, 2019
4.090
4.520
4.090
4.170
32,962
+0.07(+1.71%)
Sep 04, 2019
4.350
4.350
4.050
4.100
49,993
-0.22(-5.09%)
Sep 03, 2019
4.190
4.320
4.090
4.320
31,016
+0.15(+3.60%)
Aug 30, 2019
4.210
4.270
4.110
4.170
32,600
-0.06(-1.42%)
Aug 29, 2019
4.310
4.360
4.205
4.230
60,656
-0.02(-0.47%)
Aug 28, 2019
4.100
4.351
4.100
4.250
19,744
+0.13(+3.16%)
Aug 27, 2019
4.140
4.165
4.005
4.120
25,488
-0.01(-0.24%)
Aug 26, 2019
4.070
4.150
4.070
4.130
4,921
+0.10(+2.48%)
Aug 23, 2019
4.500
4.510
3.930
4.030
33,700
-0.34(-7.78%)
Aug 22, 2019
4.570
4.570
4.230
4.370
68,653
-0.18(-3.96%)
Aug 21, 2019
4.050
4.590
4.000
4.550
60,906
+0.55(+13.75%)
Aug 20, 2019
3.890
4.050
3.890
4.000
62,340
+0.07(+1.78%)
Aug 19, 2019
3.870
4.000
3.821
3.930
69,158
+0.11(+2.88%)
Aug 16, 2019
3.820
4.000
3.790
3.820
32,600
+0.02(+0.53%)
Aug 15, 2019
4.000
4.000
3.760
3.800
37,953
-0.21(-5.24%)
Aug 14, 2019
3.980
4.030
3.880
4.010
46,969
+0.02(+0.50%)
Aug 13, 2019
4.160
4.160
3.910
3.990
20,997
+0.04(+1.01%)
Aug 12, 2019
3.990
4.050
3.870
3.950
21,147
-0.06(-1.50%)
Aug 09, 2019
4.000
4.070
3.876
4.010
32,600
+0.05(+1.26%)
Aug 08, 2019
3.820
4.070
3.820
3.960
35,518
-0.04(-1.00%)
Aug 07, 2019
4.140
4.140
3.620
4.000
51,962
-0.06(-1.48%)
Aug 06, 2019
3.970
4.140
3.856
4.060
43,359
+0.23(+6.01%)
Aug 05, 2019
4.160
4.170
3.720
3.830
43,621
-0.11(-2.79%)
Aug 02, 2019
3.920
4.070
3.810
3.940
53,500
+0.00(+0.00%)
Aug 01, 2019
4.080
4.310
3.890
3.940
58,585
-0.15(-3.67%)
Jul 31, 2019
4.390
4.440
4.080
4.090
55,200
-0.30(-6.83%)
Jul 30, 2019
4.100
4.490
4.100
4.390
47,692
+0.27(+6.55%)
Jul 29, 2019
4.030
4.150
3.830
4.120
68,152
+0.09(+2.23%)
Jul 26, 2019
4.070
4.120
4.020
4.030
43,300
-0.01(-0.25%)
Jul 25, 2019
4.300
4.340
4.020
4.040
36,341
-0.26(-6.05%)
Jul 24, 2019
4.270
4.400
4.090
4.300
34,403
+0.02(+0.47%)
Jul 23, 2019
4.390
4.688
4.160
4.280
53,956
-0.03(-0.70%)
Jul 22, 2019
4.540
4.599
4.270
4.310
42,217
-0.22(-4.86%)
Jul 19, 2019
4.730
4.775
4.506
4.530
61,300
-0.20(-4.23%)
Jul 18, 2019
4.800
4.860
4.500
4.730
162,504
-0.09(-1.87%)
Jul 17, 2019
4.900
5.010
4.810
4.820
38,829
-0.08(-1.63%)
Jul 16, 2019
5.020
5.060
4.880
4.900
40,188
-0.07(-1.41%)
Jul 15, 2019
4.940
5.020
4.750
4.970
41,000
+0.03(+0.61%)
Jul 12, 2019
5.080
5.115
4.800
4.940
114,100
-0.14(-2.76%)
Jul 11, 2019
5.270
5.740
5.050
5.080
320,626
-0.08(-1.55%)
Jul 10, 2019
5.070
5.190
4.850
5.160
169,881
+0.26(+5.31%)
Jul 09, 2019
4.870
5.180
4.850
4.900
149,526
+0.03(+0.62%)
Jul 08, 2019
4.940
5.080
4.750
4.870
87,972
-0.08(-1.62%)
Jul 05, 2019
4.980
5.200
4.860
4.950
176,500
-0.06(-1.20%)
Jul 03, 2019
4.980
5.130
4.650
5.010
126,000
+0.10(+2.04%)
Jul 02, 2019
4.490
4.910
4.412
4.910
209,101
+0.39(+8.63%)
Jul 01, 2019
4.100
4.520
4.000
4.520
361,636
+0.45(+11.06%)
Jun 28, 2019
4.100
4.940
4.030
4.070
1,592,400
-0.09(-2.16%)
Jun 27, 2019
4.210
4.340
4.120
4.160
112,016
-0.06(-1.42%)
Jun 26, 2019
4.350
4.370
4.100
4.220
142,816
-0.23(-5.17%)
Jun 25, 2019
4.500
4.560
4.210
4.450
50,704
-0.05(-1.11%)
Jun 24, 2019
4.610
4.610
4.140
4.500
116,657
-0.16(-3.43%)
Jun 21, 2019
4.890
5.285
4.370
4.660
213,000
-0.27(-5.48%)
Jun 20, 2019
4.980
5.360
4.780
4.930
181,711
+0.32(+6.94%)
Jun 19, 2019
4.900
5.030
4.600
4.610
106,531
-0.31(-6.30%)
Jun 18, 2019
4.820
5.190
4.820
4.920
108,284
+0.23(+4.90%)
Jun 17, 2019
4.340
4.850
4.320
4.690
129,663
+0.42(+9.84%)
Jun 14, 2019
4.520
4.650
4.250
4.270
68,900
-0.23(-5.11%)
Jun 13, 2019
4.540
4.720
4.340
4.500
116,007
+0.01(+0.22%)
Jun 12, 2019
4.630
4.830
4.330
4.490
124,042
-0.11(-2.39%)
Jun 11, 2019
4.660
4.880
4.435
4.600
153,587
+0.27(+6.24%)
Jun 10, 2019
4.450
4.530
4.180
4.330
72,639
-0.13(-2.91%)
Jun 07, 2019
4.660
4.750
4.230
4.460
96,600
-0.23(-4.90%)
Jun 06, 2019
5.670
5.772
4.425
4.690
231,094
-0.90(-16.10%)
Jun 05, 2019
5.050
5.660
4.970
5.590
249,472
+0.59(+11.80%)
Jun 04, 2019
4.470
5.200
4.190
5.000
396,939
+0.98(+24.38%)
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.