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
Autolus Therapeutics Plc ADR
(NQ:
AUTL
)
3.920
+0.050 (+1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2022
2.760
2.960
2.756
2.830
108,714
+0.00(+0.00%)
Jun 29, 2022
2.810
2.900
2.620
2.830
131,044
-0.01(-0.35%)
Jun 28, 2022
2.870
2.950
2.720
2.840
74,175
+0.06(+2.16%)
Jun 27, 2022
2.550
2.869
2.520
2.780
99,703
+0.21(+8.17%)
Jun 24, 2022
2.580
2.624
2.490
2.570
123,456
+0.07(+2.80%)
Jun 23, 2022
2.370
2.700
2.370
2.500
225,626
+0.14(+5.93%)
Jun 22, 2022
2.320
2.466
2.320
2.360
92,087
-0.03(-1.26%)
Jun 21, 2022
2.300
2.433
2.300
2.390
109,128
+0.17(+7.66%)
Jun 17, 2022
2.080
2.260
2.080
2.220
185,099
+0.16(+7.77%)
Jun 16, 2022
1.990
2.090
1.960
2.060
328,551
+0.02(+0.98%)
Jun 15, 2022
2.310
2.450
2.000
2.040
239,254
-0.21(-9.33%)
Jun 14, 2022
2.290
2.310
2.190
2.250
147,791
-0.03(-1.32%)
Jun 13, 2022
2.570
2.570
2.240
2.280
205,964
-0.28(-10.94%)
Jun 10, 2022
2.780
2.790
2.450
2.560
366,906
-0.22(-7.91%)
Jun 09, 2022
2.820
2.860
2.760
2.780
78,876
-0.05(-1.77%)
Jun 08, 2022
2.840
2.885
2.800
2.830
104,822
+0.02(+0.71%)
Jun 07, 2022
2.690
2.880
2.620
2.810
177,588
+0.06(+2.18%)
Jun 06, 2022
2.720
2.930
2.695
2.750
107,123
+0.04(+1.48%)
Jun 03, 2022
2.610
2.750
2.520
2.710
166,146
+0.15(+5.86%)
Jun 02, 2022
2.600
2.650
2.510
2.560
134,094
+0.01(+0.39%)
Jun 01, 2022
2.740
2.740
2.520
2.550
108,581
-0.19(-6.93%)
May 31, 2022
2.630
2.820
2.630
2.740
316,298
+0.12(+4.58%)
May 27, 2022
2.630
2.710
2.505
2.620
194,847
+0.04(+1.55%)
May 26, 2022
2.540
2.690
2.530
2.580
77,247
+0.02(+0.78%)
May 25, 2022
2.610
2.650
2.530
2.560
78,876
-0.04(-1.54%)
May 24, 2022
2.700
2.700
2.590
2.600
100,134
-0.11(-4.06%)
May 23, 2022
2.730
2.780
2.600
2.710
153,490
-0.03(-1.09%)
May 20, 2022
2.860
2.860
2.680
2.740
109,413
-0.06(-2.14%)
May 19, 2022
2.720
2.850
2.680
2.800
140,037
+0.07(+2.56%)
May 18, 2022
2.790
2.850
2.710
2.730
118,744
-0.13(-4.55%)
May 17, 2022
2.730
2.950
2.720
2.860
203,159
+0.14(+5.15%)
May 16, 2022
2.400
2.830
2.320
2.720
559,669
+0.35(+14.77%)
May 13, 2022
2.460
2.700
2.320
2.370
556,581
-0.03(-1.25%)
May 12, 2022
2.250
2.550
2.250
2.400
236,530
+0.18(+8.11%)
May 11, 2022
2.630
2.630
2.200
2.220
404,538
-0.38(-14.62%)
May 10, 2022
2.570
2.700
2.510
2.600
261,309
+0.01(+0.39%)
May 09, 2022
2.830
2.860
2.580
2.590
224,815
-0.25(-8.80%)
May 06, 2022
3.230
3.370
2.830
2.840
269,657
-0.42(-12.88%)
May 05, 2022
3.180
3.400
3.120
3.260
192,618
+0.05(+1.56%)
May 04, 2022
3.300
3.300
3.000
3.210
279,246
-0.08(-2.43%)
May 03, 2022
3.310
3.410
3.220
3.290
143,420
+0.05(+1.54%)
May 02, 2022
3.110
3.300
3.040
3.240
206,957
+0.12(+3.85%)
Apr 29, 2022
3.190
3.394
3.100
3.120
67,251
-0.08(-2.50%)
Apr 28, 2022
3.130
3.220
3.020
3.200
259,112
+0.08(+2.56%)
Apr 27, 2022
3.330
3.430
3.100
3.120
212,216
-0.21(-6.31%)
Apr 26, 2022
3.540
3.790
3.320
3.330
126,798
-0.19(-5.40%)
Apr 25, 2022
3.460
3.580
3.380
3.520
354,486
+0.10(+2.92%)
Apr 22, 2022
3.540
3.550
3.350
3.420
296,544
-0.08(-2.29%)
Apr 21, 2022
3.680
3.715
3.480
3.500
279,697
-0.17(-4.63%)
Apr 20, 2022
3.620
3.720
3.530
3.670
152,225
+0.04(+1.10%)
Apr 19, 2022
3.760
3.760
3.560
3.630
263,355
-0.08(-2.16%)
Apr 18, 2022
4.020
4.020
3.640
3.710
273,983
-0.33(-8.17%)
Apr 14, 2022
4.090
4.180
3.960
4.040
597,193
-0.08(-1.94%)
Apr 13, 2022
4.100
4.163
4.080
4.120
129,276
+0.04(+0.98%)
Apr 12, 2022
4.330
4.380
4.070
4.080
135,545
-0.17(-4.00%)
Apr 11, 2022
4.410
4.410
4.165
4.250
477,664
-0.20(-4.49%)
Apr 08, 2022
4.420
4.510
4.360
4.450
124,964
-0.02(-0.45%)
Apr 07, 2022
4.680
4.690
4.435
4.470
634,524
-0.21(-4.49%)
Apr 06, 2022
4.520
4.730
4.450
4.680
156,962
+0.11(+2.41%)
Apr 05, 2022
4.420
4.600
4.365
4.570
211,670
+0.19(+4.34%)
Apr 04, 2022
4.280
4.500
4.220
4.380
395,000
+0.14(+3.30%)
Apr 01, 2022
4.200
4.280
4.160
4.240
273,564
+0.07(+1.68%)
Mar 31, 2022
4.240
4.240
4.150
4.170
74,857
-0.06(-1.42%)
Mar 30, 2022
4.220
4.300
4.140
4.230
157,523
+0.02(+0.48%)
Mar 29, 2022
4.170
4.260
4.170
4.210
341,363
+0.03(+0.72%)
Mar 28, 2022
4.240
4.250
4.130
4.180
104,838
-0.06(-1.42%)
Mar 25, 2022
4.350
4.350
4.240
4.240
112,358
-0.15(-3.42%)
Mar 24, 2022
4.380
4.390
4.290
4.390
103,512
+0.06(+1.39%)
Mar 23, 2022
4.280
4.400
4.250
4.330
67,307
+0.00(+0.00%)
Mar 22, 2022
4.290
4.340
4.270
4.330
151,901
+0.06(+1.41%)
Mar 21, 2022
4.360
4.360
4.200
4.270
214,694
-0.08(-1.84%)
Mar 18, 2022
4.290
4.450
4.290
4.350
365,512
+0.06(+1.40%)
Mar 17, 2022
4.050
4.320
4.030
4.290
449,121
+0.25(+6.19%)
Mar 16, 2022
3.920
4.120
3.920
4.040
296,391
+0.13(+3.32%)
Mar 15, 2022
4.000
4.030
3.890
3.910
188,964
-0.06(-1.51%)
Mar 14, 2022
3.950
4.080
3.940
3.970
415,393
-0.01(-0.25%)
Mar 11, 2022
3.920
3.980
3.870
3.980
239,495
+0.04(+1.02%)
Mar 10, 2022
3.550
3.990
3.550
3.940
264,077
+0.10(+2.60%)
Mar 09, 2022
3.820
3.930
3.800
3.840
216,467
+0.11(+2.95%)
Mar 08, 2022
3.490
3.930
3.420
3.730
340,703
+0.21(+5.97%)
Mar 07, 2022
3.530
3.670
3.510
3.520
192,087
+0.00(+0.00%)
Mar 04, 2022
3.610
3.650
3.450
3.520
295,039
-0.14(-3.83%)
Mar 03, 2022
3.900
3.940
3.600
3.660
339,268
-0.21(-5.43%)
Mar 02, 2022
3.720
3.900
3.660
3.870
301,480
+0.15(+4.03%)
Mar 01, 2022
3.730
3.940
3.690
3.720
547,250
-0.02(-0.53%)
Feb 28, 2022
3.900
3.920
3.720
3.740
535,404
-0.17(-4.35%)
Feb 25, 2022
4.060
3.930
3.810
3.910
459,661
-0.05(-1.26%)
Feb 24, 2022
3.700
3.995
3.661
3.960
222,685
+0.08(+2.06%)
Feb 23, 2022
4.050
4.080
3.820
3.880
712,934
-0.13(-3.24%)
Feb 22, 2022
4.370
4.370
3.990
4.010
547,718
-0.31(-7.18%)
Feb 18, 2022
4.320
0
-0.10(-2.26%)
Feb 17, 2022
4.500
4.560
4.390
4.420
252,742
-0.16(-3.49%)
Feb 16, 2022
4.540
4.640
4.500
4.580
258,035
+0.03(+0.66%)
Feb 15, 2022
4.480
4.570
4.460
4.550
384,207
+0.13(+2.94%)
Feb 14, 2022
4.580
4.640
4.370
4.420
516,298
-0.11(-2.43%)
Feb 11, 2022
4.600
4.686
4.450
4.530
357,355
-0.06(-1.31%)
Feb 10, 2022
4.480
5.040
4.410
4.590
588,427
+0.05(+1.10%)
Feb 09, 2022
4.290
4.615
4.254
4.540
311,412
+0.32(+7.58%)
Feb 08, 2022
4.350
4.390
4.123
4.220
650,068
-0.17(-3.87%)
Feb 07, 2022
4.290
4.460
4.290
4.390
274,343
+0.09(+2.09%)
Feb 04, 2022
4.110
4.370
4.100
4.300
833,842
+0.18(+4.37%)
Feb 03, 2022
3.990
4.187
4.120
670,292
+0.08(+1.98%)
Feb 02, 2022
4.190
4.270
4.030
4.040
204,739
-0.24(-5.61%)
Feb 01, 2022
4.010
4.340
3.980
4.280
632,687
+0.29(+7.27%)
Jan 31, 2022
3.720
4.020
3.990
227,993
+0.26(+6.97%)
Jan 28, 2022
3.810
3.990
3.650
3.730
382,595
-0.01(-0.27%)
Jan 27, 2022
3.880
3.976
3.700
3.740
695,181
-0.02(-0.53%)
Jan 26, 2022
3.960
4.050
3.760
3.760
284,599
-0.13(-3.34%)
Jan 25, 2022
3.770
3.930
3.767
3.890
241,688
+0.06(+1.57%)
Jan 24, 2022
3.870
3.875
3.545
3.830
885,394
-0.13(-3.28%)
Jan 21, 2022
4.060
4.170
3.920
3.960
458,597
-0.18(-4.35%)
Jan 20, 2022
4.180
4.310
4.120
4.140
474,093
+0.00(+0.00%)
Jan 19, 2022
4.270
4.300
4.110
4.140
554,112
-0.08(-1.90%)
Jan 18, 2022
4.360
4.390
4.220
4.220
491,098
-0.19(-4.31%)
Jan 14, 2022
4.410
0
+0.03(+0.68%)
Jan 13, 2022
4.560
4.690
4.375
4.380
368,719
-0.17(-3.74%)
Jan 12, 2022
4.800
4.800
4.540
4.550
282,469
-0.23(-4.81%)
Jan 11, 2022
4.700
4.880
4.700
4.780
260,559
+0.09(+1.92%)
Jan 10, 2022
4.600
4.740
4.440
4.690
304,171
+0.04(+0.86%)
Jan 07, 2022
4.830
4.950
4.600
4.650
904,701
-0.19(-3.93%)
Jan 06, 2022
4.890
4.940
4.630
4.840
403,975
-0.06(-1.22%)
Jan 05, 2022
5.210
5.340
4.830
4.900
758,309
-0.27(-5.22%)
Jan 04, 2022
5.430
5.437
5.160
5.170
210,319
-0.29(-5.31%)
Jan 03, 2022
5.220
5.590
5.150
5.460
430,047
+0.27(+5.20%)
Dec 31, 2021
5.300
5.410
5.120
5.190
463,424
-0.10(-1.89%)
Dec 30, 2021
5.100
5.540
5.100
5.290
612,330
+0.19(+3.73%)
Dec 29, 2021
5.250
5.350
4.950
5.100
707,600
-0.08(-1.54%)
Dec 28, 2021
5.430
5.550
5.180
5.180
386,113
-0.25(-4.60%)
Dec 27, 2021
5.500
5.654
5.370
5.430
762,272
-0.03(-0.55%)
Dec 23, 2021
5.270
5.485
5.114
5.460
874,157
+0.25(+4.80%)
Dec 22, 2021
5.410
5.460
5.180
5.210
678,852
-0.21(-3.87%)
Dec 21, 2021
5.390
5.471
5.230
5.420
472,914
+0.10(+1.88%)
Dec 20, 2021
5.300
5.410
5.180
5.320
751,720
-0.12(-2.21%)
Dec 17, 2021
5.410
5.550
5.180
5.440
1,383,824
-0.01(-0.18%)
Dec 16, 2021
5.730
5.790
5.375
5.450
563,183
-0.19(-3.37%)
Dec 15, 2021
5.600
5.770
5.250
5.640
901,539
+0.01(+0.18%)
Dec 14, 2021
5.870
5.920
5.620
5.630
634,061
-0.35(-5.85%)
Dec 13, 2021
6.700
6.750
5.695
5.980
1,608,736
-0.89(-12.95%)
Dec 10, 2021
6.690
6.920
6.630
6.870
565,043
+0.25(+3.78%)
Dec 09, 2021
6.700
6.940
6.590
6.620
664,659
-0.13(-1.93%)
Dec 08, 2021
6.360
6.795
6.212
6.750
489,941
+0.41(+6.47%)
Dec 07, 2021
6.040
6.470
6.040
6.340
594,253
+0.40(+6.73%)
Dec 06, 2021
5.690
6.050
5.660
5.940
666,119
+0.18(+3.13%)
Dec 03, 2021
6.240
6.240
5.690
5.760
642,087
-0.45(-7.25%)
Dec 02, 2021
6.070
6.240
5.960
6.210
414,897
+0.10(+1.64%)
Dec 01, 2021
6.480
6.570
6.090
6.110
360,844
-0.32(-4.98%)
Nov 30, 2021
6.070
6.550
6.070
6.430
535,448
+0.32(+5.24%)
Nov 29, 2021
6.250
6.335
6.070
6.110
264,156
-0.15(-2.40%)
Nov 26, 2021
6.280
6.390
6.100
6.260
290,158
-0.15(-2.34%)
Nov 24, 2021
6.210
6.470
6.110
6.410
281,860
+0.16(+2.56%)
Nov 23, 2021
6.180
6.346
5.940
6.250
470,929
+0.07(+1.13%)
Nov 22, 2021
6.240
6.340
6.090
6.180
537,672
-0.04(-0.64%)
Nov 19, 2021
6.300
6.450
6.180
6.220
393,324
-0.07(-1.11%)
Nov 18, 2021
6.770
6.300
6.230
6.290
951,803
-0.45(-6.68%)
Nov 17, 2021
6.980
7.110
6.730
6.740
843,279
-0.26(-3.71%)
Nov 16, 2021
6.840
7.070
6.610
7.000
786,917
+0.21(+3.09%)
Nov 15, 2021
6.990
7.170
6.700
6.790
760,401
-0.11(-1.59%)
Nov 12, 2021
6.760
6.920
6.530
6.900
797,572
+0.15(+2.22%)
Nov 11, 2021
6.790
6.800
6.480
6.750
553,524
+0.18(+2.74%)
Nov 10, 2021
6.520
6.570
1,221,111
-0.24(-3.52%)
Nov 09, 2021
6.820
6.926
6.380
6.810
2,424,355
-0.16(-2.30%)
Nov 08, 2021
7.230
7.900
6.760
6.970
41,685,044
+1.41(+25.36%)
Nov 05, 2021
5.700
5.740
5.420
5.560
435,193
-0.09(-1.59%)
Nov 04, 2021
5.970
6.050
5.640
5.650
350,586
-0.30(-5.04%)
Nov 03, 2021
5.540
6.040
5.510
5.950
757,431
+0.41(+7.40%)
Nov 02, 2021
5.750
5.750
5.470
5.540
310,411
-0.21(-3.65%)
Nov 01, 2021
5.620
5.790
5.580
5.750
156,341
+0.17(+3.05%)
Oct 29, 2021
5.550
5.709
5.510
5.580
140,830
-0.03(-0.53%)
Oct 28, 2021
5.600
5.670
5.530
5.610
116,511
+0.01(+0.18%)
Oct 27, 2021
5.580
5.660
5.500
5.600
172,331
-0.01(-0.18%)
Oct 26, 2021
5.790
5.610
129,638
+0.00(+0.00%)
Oct 25, 2021
5.630
5.730
5.570
5.610
203,179
+0.03(+0.54%)
Oct 22, 2021
5.730
5.730
5.380
5.580
335,764
-0.21(-3.63%)
Oct 21, 2021
5.960
6.140
5.700
5.790
276,399
-0.11(-1.86%)
Oct 20, 2021
5.950
6.020
5.850
5.900
176,802
-0.07(-1.17%)
Oct 19, 2021
5.880
6.020
5.880
5.970
179,292
+0.05(+0.84%)
Oct 18, 2021
6.130
6.220
5.862
5.920
186,455
-0.22(-3.58%)
Oct 15, 2021
6.200
6.200
6.010
6.140
147,736
-0.06(-0.97%)
Oct 14, 2021
6.220
6.329
6.150
6.200
133,681
+0.02(+0.32%)
Oct 13, 2021
6.100
6.340
6.080
6.180
286,937
+0.18(+3.00%)
Oct 12, 2021
5.940
6.030
5.762
6.000
239,273
+0.12(+2.04%)
Oct 11, 2021
5.870
6.030
5.800
5.880
250,262
+0.02(+0.34%)
Oct 08, 2021
5.960
6.270
5.800
5.860
424,315
-0.04(-0.68%)
Oct 07, 2021
6.090
6.198
5.900
5.900
337,853
-0.18(-2.96%)
Oct 06, 2021
6.050
6.190
5.933
6.080
214,171
-0.04(-0.65%)
Oct 05, 2021
6.410
6.460
6.111
6.120
221,648
-0.26(-4.08%)
Oct 04, 2021
6.630
6.660
6.310
6.380
290,072
-0.32(-4.78%)
Oct 01, 2021
6.610
6.810
6.505
6.700
296,439
+0.15(+2.29%)
Sep 30, 2021
6.490
6.630
6.360
6.550
223,895
+0.21(+3.31%)
Sep 29, 2021
6.570
6.630
6.340
6.340
207,518
-0.21(-3.21%)
Sep 28, 2021
6.930
7.018
6.490
6.550
417,123
-0.57(-8.01%)
Sep 27, 2021
6.270
7.260
6.220
7.120
1,248,904
+0.83(+13.20%)
Sep 24, 2021
6.680
6.730
6.290
6.290
250,690
-0.41(-6.12%)
Sep 23, 2021
6.580
6.730
6.430
6.700
255,102
+0.09(+1.36%)
Sep 22, 2021
6.590
6.720
6.440
6.610
265,518
+0.07(+1.07%)
Sep 21, 2021
6.390
6.650
6.390
6.540
317,932
+0.15(+2.35%)
Sep 20, 2021
6.450
6.640
6.252
6.390
334,506
-0.31(-4.63%)
Sep 17, 2021
6.640
6.750
6.450
6.700
204,910
+0.12(+1.82%)
Sep 16, 2021
6.600
6.660
6.390
6.580
445,508
-0.02(-0.30%)
Sep 15, 2021
6.460
6.660
6.440
6.600
212,782
+0.06(+0.92%)
Sep 14, 2021
6.840
6.845
6.480
6.540
286,848
-0.13(-1.95%)
Sep 13, 2021
6.920
6.930
6.480
6.670
396,614
-0.14(-2.06%)
Sep 10, 2021
7.110
7.200
6.720
6.810
520,600
-0.22(-3.13%)
Sep 09, 2021
7.010
7.355
6.870
7.030
477,171
+0.05(+0.72%)
Sep 08, 2021
7.330
7.350
6.860
6.980
496,037
-0.37(-5.03%)
Sep 07, 2021
7.300
7.510
7.130
7.350
544,632
+0.08(+1.10%)
Sep 03, 2021
7.310
7.310
6.930
7.270
881,206
-0.10(-1.36%)
Sep 02, 2021
7.280
7.550
7.223
7.370
662,192
+0.22(+3.08%)
Sep 01, 2021
6.900
7.340
6.840
7.150
854,748
+0.28(+4.08%)
Aug 31, 2021
6.940
7.100
6.620
6.870
601,841
+0.03(+0.44%)
Aug 30, 2021
6.810
7.190
6.710
6.840
703,402
+0.05(+0.74%)
Aug 27, 2021
6.600
6.880
6.430
6.790
593,369
+0.19(+2.88%)
Aug 26, 2021
6.520
6.940
6.510
6.600
680,805
+0.05(+0.76%)
Aug 25, 2021
6.310
6.690
6.200
6.550
858,145
+0.25(+3.97%)
Aug 24, 2021
6.250
6.310
6.020
6.300
624,036
+0.13(+2.11%)
Aug 23, 2021
5.810
6.270
5.700
6.170
794,359
+0.53(+9.40%)
Aug 20, 2021
5.480
5.760
5.410
5.640
574,211
+0.21(+3.87%)
Aug 19, 2021
5.700
5.710
5.410
5.430
501,201
-0.29(-5.07%)
Aug 18, 2021
5.750
5.935
5.573
5.720
382,727
-0.03(-0.52%)
Aug 17, 2021
5.550
5.810
5.430
5.750
805,546
+0.16(+2.86%)
Aug 16, 2021
5.990
6.000
5.580
5.590
773,873
-0.32(-5.41%)
Aug 13, 2021
6.170
6.200
5.850
5.910
650,153
-0.20(-3.27%)
Aug 12, 2021
5.960
6.130
5.900
6.110
576,867
+0.13(+2.17%)
Aug 11, 2021
6.090
6.140
5.860
5.980
608,041
-0.07(-1.16%)
Aug 10, 2021
6.250
6.290
5.850
6.050
994,724
-0.17(-2.73%)
Aug 09, 2021
5.990
6.460
5.950
6.220
1,178,651
+0.15(+2.47%)
Aug 06, 2021
5.868
6.195
5.770
6.070
1,131,129
+0.12(+2.02%)
Aug 05, 2021
5.780
6.140
5.740
5.950
1,885,633
+0.18(+3.12%)
Aug 04, 2021
5.620
5.930
5.460
5.770
1,764,016
+0.23(+4.15%)
Aug 03, 2021
5.850
5.870
5.373
5.540
3,087,088
-0.32(-5.46%)
Aug 02, 2021
6.530
6.750
5.780
5.860
16,968,434
+0.54(+10.15%)
Jul 30, 2021
5.300
5.499
5.300
5.320
342,059
-0.01(-0.19%)
Jul 29, 2021
5.490
5.540
5.320
5.330
304,591
-0.15(-2.74%)
Jul 28, 2021
5.300
5.547
5.300
5.480
473,174
+0.14(+2.62%)
Jul 27, 2021
5.510
5.530
5.130
5.340
1,120,907
-0.15(-2.73%)
Jul 26, 2021
5.500
5.750
5.420
5.490
1,864,254
-0.03(-0.54%)
Jul 23, 2021
5.920
6.006
5.470
5.520
2,316,881
-0.41(-6.91%)
Jul 22, 2021
6.230
6.230
5.920
5.930
539,070
-0.30(-4.82%)
Jul 21, 2021
6.120
6.430
6.040
6.230
1,198,498
+0.07(+1.14%)
Jul 20, 2021
6.090
6.180
5.970
6.160
1,095,373
+0.10(+1.65%)
Jul 19, 2021
5.930
6.150
5.801
6.060
1,071,092
+0.03(+0.50%)
Jul 16, 2021
5.900
6.180
5.860
6.030
827,326
+0.15(+2.55%)
Jul 15, 2021
6.080
6.100
5.710
5.880
1,191,035
-0.11(-1.84%)
Jul 14, 2021
6.280
6.400
5.840
5.990
1,804,976
-0.34(-5.37%)
Jul 13, 2021
6.810
6.850
6.240
6.330
2,044,935
-0.55(-7.99%)
Jul 12, 2021
7.030
7.072
6.700
6.880
1,088,699
-0.12(-1.71%)
Jul 09, 2021
6.650
7.080
6.560
7.000
1,846,687
+0.43(+6.54%)
Jul 08, 2021
6.200
6.620
6.200
6.570
659,154
+0.11(+1.70%)
Jul 07, 2021
6.790
6.790
6.210
6.460
2,204,368
-0.26(-3.87%)
Jul 06, 2021
6.710
6.930
6.450
6.720
938,580
-0.01(-0.15%)
Jul 02, 2021
7.020
7.070
6.650
6.730
758,419
-0.22(-3.17%)
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.