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
Wave Life Sci Ord Sh
(NQ:
WVE
)
5.810
-0.190 (-3.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 07, 2024
5.930
5.980
5.790
5.810
286,414
-0.19(-3.17%)
Jun 06, 2024
6.230
6.300
6.000
6.000
353,268
-0.23(-3.69%)
Jun 05, 2024
6.250
6.330
6.040
6.230
518,975
+0.03(+0.48%)
Jun 04, 2024
6.250
6.250
5.950
6.200
444,591
-0.04(-0.64%)
Jun 03, 2024
6.240
6.465
6.060
6.240
466,696
+0.06(+0.97%)
May 31, 2024
6.210
6.410
6.090
6.180
1,024,281
+0.01(+0.16%)
May 30, 2024
6.070
6.185
5.990
6.170
392,534
+0.17(+2.83%)
May 29, 2024
5.990
6.100
5.760
6.000
554,511
-0.14(-2.28%)
May 28, 2024
6.280
6.310
5.940
6.140
346,592
-0.08(-1.29%)
May 24, 2024
6.050
6.290
6.050
6.220
313,793
+0.13(+2.13%)
May 23, 2024
6.460
6.510
6.090
6.090
359,629
-0.35(-5.43%)
May 22, 2024
6.290
6.450
6.030
6.440
505,548
+0.12(+1.90%)
May 21, 2024
6.360
6.630
6.310
6.320
797,352
-0.06(-0.94%)
May 20, 2024
6.280
6.400
5.980
6.380
806,253
+0.12(+1.92%)
May 17, 2024
5.930
6.330
5.820
6.260
1,102,627
+0.36(+6.10%)
May 16, 2024
5.890
6.050
5.800
5.900
545,679
+0.00(+0.00%)
May 15, 2024
6.250
6.250
5.845
5.900
438,902
+0.06(+1.03%)
May 14, 2024
5.750
5.910
5.730
5.840
445,514
+0.15(+2.64%)
May 13, 2024
5.720
5.810
5.550
5.690
625,212
+0.07(+1.25%)
May 10, 2024
5.900
5.910
5.280
5.620
525,905
-0.14(-2.43%)
May 09, 2024
5.390
6.160
5.390
5.760
531,735
-0.09(-1.54%)
May 08, 2024
5.740
5.910
5.645
5.850
737,434
+0.06(+1.04%)
May 07, 2024
5.750
5.810
5.480
5.790
867,578
+0.04(+0.70%)
May 06, 2024
6.150
6.200
5.710
5.750
908,530
-0.39(-6.35%)
May 03, 2024
5.930
6.380
5.900
6.140
849,147
+0.26(+4.42%)
May 02, 2024
5.720
6.030
5.630
5.880
1,235,005
+0.21(+3.70%)
May 01, 2024
4.950
5.790
4.950
5.670
1,089,735
+0.74(+15.01%)
Apr 30, 2024
4.790
4.940
4.740
4.930
494,822
+0.08(+1.65%)
Apr 29, 2024
4.730
4.930
4.700
4.850
503,804
+0.19(+4.08%)
Apr 26, 2024
4.800
4.810
4.640
4.660
407,036
-0.08(-1.69%)
Apr 25, 2024
4.920
4.920
4.725
4.740
397,715
-0.27(-5.39%)
Apr 24, 2024
5.050
5.230
4.960
5.010
430,676
-0.07(-1.38%)
Apr 23, 2024
5.130
5.180
4.950
5.080
469,439
+0.24(+4.96%)
Apr 22, 2024
4.920
4.940
4.640
4.840
492,475
-0.03(-0.62%)
Apr 19, 2024
4.780
5.010
4.720
4.870
452,692
+0.07(+1.46%)
Apr 18, 2024
4.770
4.860
4.660
4.800
538,925
+0.01(+0.21%)
Apr 17, 2024
5.300
5.310
4.780
4.790
625,509
-0.47(-8.94%)
Apr 16, 2024
5.680
5.790
5.250
5.260
528,128
-0.48(-8.36%)
Apr 15, 2024
5.800
5.905
5.650
5.740
434,701
-0.06(-1.03%)
Apr 12, 2024
6.020
6.134
5.660
5.800
647,139
-0.20(-3.33%)
Apr 11, 2024
6.040
6.080
5.787
6.000
554,789
-0.04(-0.66%)
Apr 10, 2024
5.810
6.090
5.460
6.040
962,662
+0.22(+3.78%)
Apr 09, 2024
5.820
5.960
5.650
5.820
344,057
+0.02(+0.34%)
Apr 08, 2024
5.910
5.910
5.640
5.800
413,757
-0.11(-1.86%)
Apr 05, 2024
5.800
5.990
5.650
5.910
455,940
+0.06(+1.03%)
Apr 04, 2024
6.010
6.060
5.810
5.850
368,294
-0.09(-1.52%)
Apr 03, 2024
6.180
6.230
5.750
5.940
1,099,264
-0.31(-4.96%)
Apr 02, 2024
6.170
6.295
6.070
6.250
331,331
-0.06(-0.95%)
Apr 01, 2024
6.210
6.320
5.980
6.310
547,032
+0.14(+2.27%)
Mar 28, 2024
5.960
6.180
6.030
6.170
596,534
+0.13(+2.15%)
Mar 27, 2024
5.650
6.040
5.650
6.040
413,089
+0.38(+6.71%)
Mar 26, 2024
5.850
5.932
5.660
5.660
362,560
-0.12(-2.08%)
Mar 25, 2024
5.940
5.940
5.610
5.780
561,760
+0.01(+0.17%)
Mar 22, 2024
6.040
6.110
5.750
5.770
346,987
-0.23(-3.83%)
Mar 21, 2024
6.210
6.240
5.920
6.000
1,758,102
-0.18(-2.91%)
Mar 20, 2024
5.900
6.215
5.830
6.180
785,213
+0.25(+4.22%)
Mar 19, 2024
5.660
6.015
5.610
5.930
669,447
+0.26(+4.59%)
Mar 18, 2024
6.400
6.475
5.570
5.670
1,786,515
-0.83(-12.77%)
Mar 15, 2024
6.410
6.780
6.406
6.500
3,974,960
+0.08(+1.25%)
Mar 14, 2024
6.810
6.820
6.420
6.420
788,928
-0.42(-6.07%)
Mar 13, 2024
6.610
6.845
6.520
6.835
423,494
+0.17(+2.63%)
Mar 12, 2024
6.980
7.120
6.460
6.660
596,241
-0.14(-2.06%)
Mar 11, 2024
6.770
7.010
6.575
6.800
845,395
+0.02(+0.29%)
Mar 08, 2024
6.990
7.120
6.510
6.780
1,614,720
-0.04(-0.59%)
Mar 07, 2024
6.400
7.670
6.340
6.820
3,620,796
+0.53(+8.43%)
Mar 06, 2024
5.140
6.720
5.100
6.290
6,070,815
+1.50(+31.32%)
Mar 05, 2024
5.040
5.110
4.740
4.790
663,792
-0.28(-5.52%)
Mar 04, 2024
5.200
5.230
4.960
5.070
673,257
-0.06(-1.17%)
Mar 01, 2024
4.820
5.155
4.810
5.130
764,193
+0.32(+6.65%)
Feb 29, 2024
5.200
5.210
4.690
4.810
873,191
-0.29(-5.69%)
Feb 28, 2024
5.020
5.170
4.945
5.100
647,238
+0.00(+0.00%)
Feb 27, 2024
4.620
5.270
4.580
5.100
2,191,597
+0.50(+10.87%)
Feb 26, 2024
4.400
4.645
4.375
4.600
648,542
+0.19(+4.31%)
Feb 23, 2024
4.070
4.440
4.010
4.410
1,014,022
+0.32(+7.82%)
Feb 22, 2024
3.990
4.210
3.990
4.090
576,839
+0.10(+2.51%)
Feb 21, 2024
4.110
4.160
3.950
3.990
726,962
-0.12(-2.92%)
Feb 20, 2024
3.920
4.120
3.920
4.110
1,069,440
+0.20(+5.12%)
Feb 16, 2024
3.770
3.935
3.680
3.910
710,388
+0.14(+3.71%)
Feb 15, 2024
3.700
3.830
3.635
3.770
688,659
+0.09(+2.45%)
Feb 14, 2024
3.570
3.730
3.540
3.680
489,086
+0.14(+3.95%)
Feb 13, 2024
3.830
3.850
3.510
3.540
1,427,362
-0.37(-9.46%)
Feb 12, 2024
4.110
4.160
3.880
3.910
784,297
-0.19(-4.63%)
Feb 09, 2024
4.080
4.160
4.051
4.100
532,290
+0.04(+0.99%)
Feb 08, 2024
4.000
4.080
3.940
4.060
402,675
+0.05(+1.25%)
Feb 07, 2024
4.060
4.090
3.910
4.010
685,574
-0.05(-1.23%)
Feb 06, 2024
3.840
4.080
3.710
4.060
644,712
+0.19(+4.91%)
Feb 05, 2024
3.860
3.910
3.780
3.870
398,455
-0.07(-1.78%)
Feb 02, 2024
4.020
4.050
3.780
3.940
743,754
-0.06(-1.50%)
Feb 01, 2024
4.410
4.410
3.970
4.000
1,393,126
-0.32(-7.41%)
Jan 31, 2024
4.500
4.595
4.320
4.320
694,055
+0.01(+0.23%)
Jan 30, 2024
4.450
4.450
4.305
4.310
381,136
-0.16(-3.58%)
Jan 29, 2024
4.400
4.490
4.220
4.470
537,031
+0.06(+1.36%)
Jan 26, 2024
4.400
4.470
4.315
4.410
583,937
+0.02(+0.46%)
Jan 25, 2024
4.450
4.530
4.370
4.390
625,907
-0.01(-0.23%)
Jan 24, 2024
4.610
4.620
4.370
4.400
407,514
-0.17(-3.72%)
Jan 23, 2024
4.720
4.770
4.520
4.570
322,282
-0.12(-2.56%)
Jan 22, 2024
4.680
4.800
4.615
4.690
510,025
+0.01(+0.21%)
Jan 19, 2024
4.760
4.760
4.580
4.680
466,976
-0.07(-1.47%)
Jan 18, 2024
4.830
4.830
4.530
4.750
398,106
+0.04(+0.85%)
Jan 17, 2024
4.840
4.840
4.670
4.710
519,455
-0.16(-3.29%)
Jan 16, 2024
4.900
4.970
4.720
4.870
581,253
-0.13(-2.60%)
Jan 12, 2024
5.040
5.080
4.950
5.000
376,054
+0.03(+0.60%)
Jan 11, 2024
5.250
5.280
4.840
4.970
669,409
-0.33(-6.23%)
Jan 10, 2024
5.330
5.485
5.190
5.300
918,982
-0.03(-0.56%)
Jan 09, 2024
5.150
5.385
4.980
5.330
1,064,910
+0.14(+2.70%)
Jan 08, 2024
4.870
5.220
4.660
5.190
822,300
+0.25(+5.06%)
Jan 05, 2024
5.210
5.210
4.920
4.940
653,232
-0.36(-6.79%)
Jan 04, 2024
5.160
5.320
5.130
5.300
748,610
+0.14(+2.71%)
Jan 03, 2024
5.330
5.400
5.115
5.160
969,120
-0.18(-3.37%)
Jan 02, 2024
5.000
5.440
4.990
5.340
904,360
+0.29(+5.74%)
Dec 29, 2023
5.060
5.070
4.940
5.050
710,450
-0.01(-0.20%)
Dec 28, 2023
5.120
5.220
5.025
5.060
424,314
-0.03(-0.59%)
Dec 27, 2023
5.060
5.130
4.920
5.090
644,076
+0.08(+1.60%)
Dec 26, 2023
4.900
5.060
4.845
5.010
525,002
+0.13(+2.66%)
Dec 22, 2023
5.110
5.230
4.790
4.880
709,342
-0.15(-2.98%)
Dec 21, 2023
4.840
5.115
4.810
5.030
1,084,241
+0.23(+4.79%)
Dec 20, 2023
5.000
5.135
4.760
4.800
1,179,860
-0.17(-3.42%)
Dec 19, 2023
4.800
5.130
4.745
4.970
1,992,945
+0.48(+10.69%)
Dec 18, 2023
4.400
4.515
4.300
4.490
651,817
+0.08(+1.81%)
Dec 15, 2023
4.580
4.660
4.330
4.410
896,337
-0.15(-3.29%)
Dec 14, 2023
4.840
4.860
4.460
4.560
1,086,297
-0.07(-1.51%)
Dec 13, 2023
4.440
4.655
4.310
4.630
884,215
+0.17(+3.81%)
Dec 12, 2023
4.160
4.610
4.125
4.460
1,179,330
+0.30(+7.21%)
Dec 11, 2023
4.530
4.530
3.980
4.160
1,808,387
-0.34(-7.66%)
Dec 08, 2023
4.630
4.810
4.462
4.505
2,789,421
-0.28(-5.75%)
Dec 07, 2023
4.630
4.950
4.600
4.780
5,186,384
-2.09(-30.42%)
Dec 06, 2023
6.340
6.940
6.210
6.870
695,866
+0.58(+9.22%)
Dec 05, 2023
5.860
6.310
5.780
6.290
508,018
+0.42(+7.16%)
Dec 04, 2023
5.550
5.885
5.539
5.870
329,941
+0.36(+6.53%)
Dec 01, 2023
5.320
5.690
5.270
5.510
592,009
+0.20(+3.77%)
Nov 30, 2023
5.290
5.400
5.105
5.310
1,119,138
+0.07(+1.34%)
Nov 29, 2023
5.130
5.296
5.130
5.240
214,879
+0.12(+2.34%)
Nov 28, 2023
5.190
5.250
5.100
5.120
211,956
-0.11(-2.10%)
Nov 27, 2023
5.290
5.370
5.040
5.230
253,183
-0.08(-1.51%)
Nov 24, 2023
5.440
5.560
5.260
5.310
267,162
-0.09(-1.67%)
Nov 22, 2023
5.320
5.450
5.270
5.400
211,727
+0.15(+2.86%)
Nov 21, 2023
5.190
5.270
5.070
5.250
242,580
+0.05(+0.96%)
Nov 20, 2023
5.520
5.649
5.190
5.200
347,338
-0.31(-5.63%)
Nov 17, 2023
5.560
5.620
5.480
5.510
268,534
+0.02(+0.36%)
Nov 16, 2023
5.400
5.560
5.300
5.490
206,146
+0.06(+1.10%)
Nov 15, 2023
5.480
5.680
5.410
5.430
284,575
-0.01(-0.18%)
Nov 14, 2023
5.340
5.600
5.340
5.440
438,708
+0.25(+4.82%)
Nov 13, 2023
5.230
5.240
5.025
5.190
188,587
-0.06(-1.14%)
Nov 10, 2023
5.160
5.340
4.790
5.250
349,200
+0.04(+0.77%)
Nov 09, 2023
5.850
5.850
5.190
5.210
312,891
-0.55(-9.55%)
Nov 08, 2023
5.780
5.780
5.520
5.760
212,736
+0.01(+0.17%)
Nov 07, 2023
5.530
5.770
5.471
5.750
235,035
+0.28(+5.12%)
Nov 06, 2023
5.640
5.705
5.400
5.470
175,069
-0.17(-3.01%)
Nov 03, 2023
5.440
5.657
5.420
5.640
220,944
+0.32(+6.02%)
Nov 02, 2023
5.320
5.450
5.220
5.320
222,301
+0.02(+0.38%)
Nov 01, 2023
5.410
5.455
5.205
5.300
222,791
-0.08(-1.49%)
Oct 31, 2023
5.420
5.500
5.330
5.380
141,467
-0.05(-0.92%)
Oct 30, 2023
5.380
5.510
5.330
5.430
120,460
+0.11(+2.07%)
Oct 27, 2023
5.500
5.570
5.270
5.320
191,050
-0.20(-3.62%)
Oct 26, 2023
5.640
5.700
5.490
5.520
125,013
-0.09(-1.60%)
Oct 25, 2023
5.580
5.700
5.520
5.610
171,984
+0.02(+0.36%)
Oct 24, 2023
5.410
5.720
5.410
5.590
159,353
+0.21(+3.90%)
Oct 23, 2023
5.520
5.650
5.360
5.380
203,748
-0.13(-2.36%)
Oct 20, 2023
5.470
5.600
5.410
5.510
216,211
+0.05(+0.92%)
Oct 19, 2023
5.620
5.780
5.430
5.460
191,628
-0.16(-2.85%)
Oct 18, 2023
5.850
5.870
5.585
5.620
175,341
-0.27(-4.58%)
Oct 17, 2023
5.560
5.990
5.560
5.890
318,161
+0.30(+5.37%)
Oct 16, 2023
5.580
5.690
5.440
5.590
207,546
+0.04(+0.72%)
Oct 13, 2023
5.430
5.610
5.260
5.550
321,692
+0.11(+2.02%)
Oct 12, 2023
5.670
5.815
5.340
5.440
183,634
-0.22(-3.89%)
Oct 11, 2023
5.860
5.960
5.640
5.660
167,274
-0.19(-3.25%)
Oct 10, 2023
5.580
5.920
5.580
5.850
535,969
+0.24(+4.28%)
Oct 09, 2023
5.570
5.610
5.400
5.610
156,131
-0.04(-0.71%)
Oct 06, 2023
5.810
5.860
5.530
5.650
273,302
-0.18(-3.09%)
Oct 05, 2023
5.750
5.870
5.670
5.830
483,228
+0.10(+1.75%)
Oct 04, 2023
5.810
5.895
5.670
5.730
410,469
-0.11(-1.88%)
Oct 03, 2023
5.900
6.090
5.650
5.840
620,903
-0.18(-2.99%)
Oct 02, 2023
5.670
6.090
5.540
6.020
652,561
+0.27(+4.70%)
Sep 29, 2023
5.810
6.080
5.380
5.750
529,997
+0.01(+0.17%)
Sep 28, 2023
5.250
5.990
5.000
5.740
1,304,334
+0.46(+8.71%)
Sep 27, 2023
5.300
5.400
4.920
5.280
340,987
-0.01(-0.19%)
Sep 26, 2023
5.300
5.590
5.280
5.290
210,495
-0.02(-0.38%)
Sep 25, 2023
5.390
5.375
5.290
5.310
722,270
-0.13(-2.39%)
Sep 22, 2023
5.430
5.650
5.330
5.440
281,375
+0.08(+1.49%)
Sep 21, 2023
5.220
5.395
5.030
5.360
206,650
+0.10(+1.90%)
Sep 20, 2023
5.340
5.565
5.250
5.260
739,112
-0.07(-1.31%)
Sep 19, 2023
5.040
5.590
4.990
5.330
310,462
+0.31(+6.18%)
Sep 18, 2023
5.490
5.540
5.010
5.020
203,867
-0.38(-7.04%)
Sep 15, 2023
5.270
5.570
4.990
5.400
984,093
+0.19(+3.65%)
Sep 14, 2023
5.030
5.300
5.020
5.210
273,761
+0.22(+4.41%)
Sep 13, 2023
5.100
5.100
4.890
4.990
166,390
-0.10(-1.96%)
Sep 12, 2023
4.700
5.140
4.630
5.090
328,806
+0.39(+8.30%)
Sep 11, 2023
4.550
4.890
4.550
4.700
196,518
+0.16(+3.52%)
Sep 08, 2023
4.390
4.560
4.310
4.540
192,328
+0.15(+3.42%)
Sep 07, 2023
4.370
4.580
4.280
4.390
116,694
+0.02(+0.46%)
Sep 06, 2023
4.490
4.530
4.240
4.370
138,097
-0.08(-1.80%)
Sep 05, 2023
4.730
4.850
4.400
4.450
204,738
-0.09(-1.98%)
Sep 01, 2023
4.370
4.680
4.350
4.540
178,823
+0.19(+4.37%)
Aug 31, 2023
4.480
4.520
4.330
4.350
149,429
-0.13(-2.90%)
Aug 30, 2023
4.420
4.528
4.280
4.480
111,220
+0.06(+1.36%)
Aug 29, 2023
4.510
4.540
4.382
4.420
110,116
-0.09(-2.00%)
Aug 28, 2023
4.770
4.820
4.460
4.510
108,599
-0.23(-4.85%)
Aug 25, 2023
4.770
4.830
4.525
4.740
161,624
-0.01(-0.21%)
Aug 24, 2023
4.900
4.940
4.630
4.750
167,413
-0.15(-3.06%)
Aug 23, 2023
4.620
4.990
4.620
4.900
293,061
+0.32(+6.99%)
Aug 22, 2023
4.430
4.630
4.330
4.580
140,990
+0.17(+3.85%)
Aug 21, 2023
4.290
4.470
4.210
4.410
172,071
+0.13(+3.04%)
Aug 18, 2023
4.320
4.460
4.270
4.280
155,117
-0.09(-2.06%)
Aug 17, 2023
4.300
4.420
4.272
4.370
171,981
+0.07(+1.63%)
Aug 16, 2023
4.480
4.480
4.300
4.300
102,240
-0.12(-2.71%)
Aug 15, 2023
4.620
4.690
4.410
4.420
163,962
-0.24(-5.15%)
Aug 14, 2023
4.660
4.750
4.490
4.660
177,437
-0.05(-1.06%)
Aug 11, 2023
4.640
4.790
4.630
4.710
135,295
+0.07(+1.51%)
Aug 10, 2023
4.460
4.720
4.360
4.640
188,571
+0.20(+4.50%)
Aug 09, 2023
4.500
4.520
4.330
4.440
173,761
-0.06(-1.33%)
Aug 08, 2023
4.560
4.720
4.430
4.500
161,359
-0.08(-1.85%)
Aug 07, 2023
5.000
5.050
4.440
4.585
279,849
-0.42(-8.30%)
Aug 04, 2023
5.140
5.300
4.890
5.000
572,398
-0.06(-1.19%)
Aug 03, 2023
4.680
5.080
4.565
5.060
561,405
+0.69(+15.79%)
Aug 02, 2023
4.370
4.470
4.210
4.370
287,783
+0.00(+0.00%)
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.