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
Aquabounty Technologies Inc
(NQ:
AQB
)
1.850
-0.020 (-1.06%)
Streaming Delayed Price
Updated: 3:57 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 (%)
Jul 31, 2019
3.370
3.530
3.320
3.360
240,651
+0.00(+0.00%)
Jul 30, 2019
3.360
3.520
3.345
3.360
82,572
+0.00(+0.00%)
Jul 29, 2019
3.420
3.420
3.270
3.360
39,188
+0.07(+2.13%)
Jul 26, 2019
3.460
3.472
3.020
3.290
307,100
-0.14(-4.08%)
Jul 25, 2019
3.350
3.570
3.350
3.430
76,690
+0.01(+0.29%)
Jul 24, 2019
3.400
3.550
3.310
3.420
95,546
+0.01(+0.29%)
Jul 23, 2019
3.490
3.580
3.390
3.410
82,121
+0.14(+4.28%)
Jul 22, 2019
3.600
3.600
3.180
3.270
250,733
-0.34(-9.42%)
Jul 19, 2019
3.540
3.749
3.540
3.610
118,800
+0.07(+1.98%)
Jul 18, 2019
3.490
3.640
3.450
3.540
103,563
+0.02(+0.57%)
Jul 17, 2019
3.710
3.760
3.490
3.520
188,440
-0.24(-6.38%)
Jul 16, 2019
3.990
4.080
3.710
3.760
446,966
-0.17(-4.33%)
Jul 15, 2019
3.550
3.970
3.470
3.930
471,858
+0.45(+12.93%)
Jul 12, 2019
3.330
3.560
3.330
3.480
324,400
+0.15(+4.50%)
Jul 11, 2019
3.170
3.440
3.160
3.330
153,680
+0.16(+5.05%)
Jul 10, 2019
3.050
3.270
3.050
3.170
80,276
+0.02(+0.63%)
Jul 09, 2019
3.190
3.528
3.130
3.150
332,582
-0.04(-1.25%)
Jul 08, 2019
3.130
3.200
3.050
3.190
151,791
+0.12(+3.91%)
Jul 05, 2019
3.590
3.590
3.010
3.070
530,600
-0.41(-11.78%)
Jul 03, 2019
3.100
3.580
3.060
3.480
474,000
+0.40(+12.99%)
Jul 02, 2019
3.210
3.210
3.001
3.080
60,953
-0.02(-0.65%)
Jul 01, 2019
3.120
3.190
3.050
3.100
147,416
+0.03(+0.98%)
Jun 28, 2019
2.950
3.070
2.870
3.070
150,200
+0.23(+8.10%)
Jun 27, 2019
3.000
3.035
2.780
2.840
192,004
-0.16(-5.33%)
Jun 26, 2019
3.060
3.110
3.000
3.000
196,715
-0.05(-1.64%)
Jun 25, 2019
3.150
3.150
2.960
3.050
205,486
-0.12(-3.79%)
Jun 24, 2019
3.270
3.290
3.000
3.170
500,968
+0.07(+2.26%)
Jun 21, 2019
3.210
3.460
2.870
3.100
700,000
-0.11(-3.43%)
Jun 20, 2019
2.790
3.210
2.600
3.210
1,092,227
+0.09(+2.88%)
Jun 19, 2019
2.250
3.160
2.210
3.120
1,302,296
+0.88(+39.29%)
Jun 18, 2019
2.100
2.240
2.100
2.240
170,031
+0.12(+5.66%)
Jun 17, 2019
2.090
2.150
2.090
2.120
45,358
+0.03(+1.44%)
Jun 14, 2019
2.120
2.123
2.090
2.090
21,500
-0.03(-1.42%)
Jun 13, 2019
2.100
2.140
2.030
2.120
118,122
+0.16(+8.16%)
Jun 12, 2019
2.000
2.040
1.950
1.960
132,571
-0.04(-2.00%)
Jun 11, 2019
2.250
2.250
1.960
2.000
523,749
-0.21(-9.50%)
Jun 10, 2019
2.190
2.250
2.150
2.210
51,283
+0.02(+0.91%)
Jun 07, 2019
2.150
2.207
2.150
2.190
46,500
+0.04(+1.86%)
Jun 06, 2019
2.200
2.229
2.130
2.150
57,681
-0.02(-0.92%)
Jun 05, 2019
2.240
2.240
2.150
2.170
50,473
+0.00(+0.00%)
Jun 04, 2019
2.190
2.230
2.150
2.170
39,213
-0.02(-0.91%)
Jun 03, 2019
2.180
2.250
2.150
2.190
138,295
+0.03(+1.39%)
May 31, 2019
2.220
2.220
2.120
2.160
29,000
-0.07(-3.14%)
May 30, 2019
2.160
2.230
2.160
2.230
41,688
+0.07(+3.24%)
May 29, 2019
2.180
2.200
2.130
2.160
29,326
-0.03(-1.37%)
May 28, 2019
2.150
2.200
2.130
2.190
31,042
+0.05(+2.34%)
May 24, 2019
2.170
2.206
2.130
2.140
22,200
+0.02(+0.94%)
May 23, 2019
2.220
2.220
2.075
2.120
40,651
-0.10(-4.50%)
May 22, 2019
2.270
2.270
2.200
2.220
74,974
+0.02(+0.91%)
May 21, 2019
2.250
2.250
2.180
2.200
31,964
-0.02(-0.90%)
May 20, 2019
2.140
2.270
2.120
2.220
69,530
+0.10(+4.58%)
May 17, 2019
2.100
2.140
2.100
2.123
7,800
+0.02(+1.08%)
May 16, 2019
2.070
2.130
2.070
2.100
38,356
+0.01(+0.48%)
May 15, 2019
2.114
2.150
2.050
2.090
71,151
+0.01(+0.48%)
May 14, 2019
2.080
2.200
2.050
2.080
137,651
-0.03(-1.42%)
May 13, 2019
2.150
2.170
2.070
2.110
98,429
-0.09(-4.09%)
May 10, 2019
2.240
2.240
2.160
2.200
94,000
-0.06(-2.65%)
May 09, 2019
2.263
2.263
2.220
2.260
31,552
-0.02(-0.88%)
May 08, 2019
2.380
2.380
2.250
2.280
37,344
-0.02(-0.87%)
May 07, 2019
2.310
2.360
2.280
2.300
43,380
-0.04(-1.71%)
May 06, 2019
2.400
2.400
2.337
2.340
37,617
-0.08(-3.31%)
May 03, 2019
2.460
2.470
2.320
2.420
154,500
+0.02(+0.83%)
May 02, 2019
2.230
2.500
2.190
2.400
398,844
+0.16(+7.14%)
May 01, 2019
2.230
2.250
2.180
2.240
56,613
+0.02(+0.90%)
Apr 30, 2019
2.290
2.296
2.195
2.220
31,915
-0.04(-1.77%)
Apr 29, 2019
2.200
2.295
2.200
2.260
48,273
+0.07(+3.20%)
Apr 26, 2019
2.260
2.280
2.150
2.190
99,100
-0.08(-3.52%)
Apr 25, 2019
2.310
2.310
2.200
2.270
101,205
-0.03(-1.30%)
Apr 24, 2019
2.360
2.368
2.300
2.300
61,653
-0.06(-2.54%)
Apr 23, 2019
2.340
2.380
2.280
2.360
392,859
+0.03(+1.29%)
Apr 22, 2019
2.260
2.350
2.260
2.330
146,748
+0.07(+3.10%)
Apr 18, 2019
2.220
2.320
2.210
2.260
173,000
+0.05(+2.26%)
Apr 17, 2019
2.330
2.350
2.180
2.210
201,073
-0.09(-3.91%)
Apr 16, 2019
2.290
2.370
2.250
2.300
299,635
+0.02(+0.88%)
Apr 15, 2019
2.290
2.290
2.250
2.280
181,015
+0.00(+0.00%)
Apr 12, 2019
2.290
2.305
2.250
2.280
85,800
+0.00(+0.00%)
Apr 11, 2019
2.380
2.380
2.250
2.280
179,555
-0.08(-3.39%)
Apr 10, 2019
2.320
2.370
2.250
2.360
260,000
+0.05(+2.16%)
Apr 09, 2019
2.440
2.462
2.300
2.310
206,872
-0.13(-5.33%)
Apr 08, 2019
2.450
2.495
2.410
2.440
224,361
-0.05(-2.01%)
Apr 05, 2019
2.410
2.520
2.350
2.490
1,716,400
-0.55(-18.09%)
Apr 04, 2019
2.870
3.250
2.710
3.040
1,365,397
+0.20(+7.04%)
Apr 03, 2019
2.420
2.840
2.360
2.840
924,270
+0.39(+15.92%)
Apr 02, 2019
2.230
2.460
2.230
2.450
1,165,804
+0.23(+10.36%)
Apr 01, 2019
2.240
2.240
2.150
2.220
111,816
+0.03(+1.37%)
Mar 29, 2019
2.240
2.240
2.150
2.190
177,500
-0.04(-1.79%)
Mar 28, 2019
2.160
2.250
2.121
2.230
157,740
+0.08(+3.72%)
Mar 27, 2019
2.230
2.250
2.120
2.150
102,958
-0.10(-4.44%)
Mar 26, 2019
2.240
2.250
2.160
2.250
110,129
+0.09(+4.17%)
Mar 25, 2019
2.300
2.300
2.160
2.160
258,478
-0.12(-5.26%)
Mar 22, 2019
2.250
2.340
2.240
2.280
404,500
+0.03(+1.33%)
Mar 21, 2019
2.180
2.300
1.900
2.250
577,968
+0.00(+0.00%)
Mar 20, 2019
2.290
2.290
2.210
2.250
605,251
+0.02(+0.90%)
Mar 19, 2019
2.300
2.300
2.210
2.230
2,449,072
-0.57(-20.36%)
Mar 18, 2019
3.000
3.000
2.750
2.800
409,183
-0.22(-7.28%)
Mar 15, 2019
3.220
3.270
2.840
3.020
428,300
-0.22(-6.79%)
Mar 14, 2019
3.590
3.590
2.900
3.240
790,872
-0.40(-10.99%)
Mar 13, 2019
3.990
3.990
3.510
3.640
311,758
+0.16(+4.60%)
Mar 12, 2019
3.320
3.600
3.310
3.480
381,966
-0.13(-3.60%)
Mar 11, 2019
3.900
4.090
3.400
3.610
2,446,198
-1.28(-26.18%)
Mar 08, 2019
2.240
5.450
2.200
4.890
6,310,200
+2.65(+118.30%)
Mar 07, 2019
2.220
2.280
2.080
2.240
19,922
+0.04(+1.82%)
Mar 06, 2019
2.130
2.280
2.130
2.200
21,052
+0.09(+4.27%)
Mar 05, 2019
2.170
2.220
2.110
2.110
19,387
-0.08(-3.65%)
Mar 04, 2019
2.280
2.280
2.180
2.190
19,367
-0.07(-3.10%)
Mar 01, 2019
2.370
2.380
2.260
2.260
25,400
-0.07(-3.00%)
Feb 28, 2019
2.328
2.360
2.320
2.330
8,520
+0.00(+0.00%)
Feb 27, 2019
2.345
2.398
2.310
2.330
8,527
+0.02(+0.87%)
Feb 26, 2019
2.430
2.430
2.310
2.310
34,537
-0.14(-5.71%)
Feb 25, 2019
2.690
2.690
2.380
2.450
75,523
-0.21(-7.89%)
Feb 22, 2019
2.600
2.700
2.590
2.660
117,900
+0.07(+2.70%)
Feb 21, 2019
2.450
2.600
2.442
2.590
81,318
+0.14(+5.71%)
Feb 20, 2019
2.470
2.490
2.410
2.450
31,190
-0.02(-0.81%)
Feb 19, 2019
2.500
2.500
2.404
2.470
28,824
-0.03(-1.20%)
Feb 15, 2019
2.360
2.500
2.300
2.500
23,300
+0.08(+3.31%)
Feb 14, 2019
2.400
2.500
2.350
2.420
42,814
+0.00(+0.00%)
Feb 13, 2019
2.440
2.450
2.300
2.420
25,478
-0.02(-0.82%)
Feb 12, 2019
2.410
2.450
2.410
2.440
30,568
+0.05(+2.09%)
Feb 11, 2019
2.280
2.450
2.248
2.390
93,399
+0.11(+4.82%)
Feb 08, 2019
2.250
2.350
2.250
2.280
18,000
-0.04(-1.72%)
Feb 07, 2019
2.312
2.350
2.290
2.320
18,200
+0.02(+0.87%)
Feb 06, 2019
2.300
2.330
2.280
2.300
11,149
+0.05(+2.22%)
Feb 05, 2019
2.260
2.329
2.230
2.250
11,928
-0.05(-2.17%)
Feb 04, 2019
2.340
2.340
2.270
2.300
15,676
-0.02(-0.86%)
Feb 01, 2019
2.190
2.330
2.190
2.320
14,600
+0.15(+6.91%)
Jan 31, 2019
2.210
2.210
2.131
2.170
8,256
-0.01(-0.46%)
Jan 30, 2019
2.180
2.400
2.090
2.180
19,315
-0.12(-5.22%)
Jan 29, 2019
2.270
2.345
2.260
2.300
13,390
+0.07(+3.14%)
Jan 28, 2019
2.340
2.340
2.216
2.230
9,202
-0.06(-2.62%)
Jan 25, 2019
2.290
2.380
2.250
2.290
36,500
+0.06(+2.69%)
Jan 24, 2019
2.220
2.300
2.140
2.230
23,994
+0.06(+2.76%)
Jan 23, 2019
2.310
2.399
2.160
2.170
6,337
-0.08(-3.56%)
Jan 22, 2019
2.300
2.339
2.250
2.250
14,914
-0.12(-5.06%)
Jan 18, 2019
2.390
2.400
2.230
2.370
41,300
-0.02(-0.76%)
Jan 17, 2019
2.390
2.430
2.350
2.388
9,742
+0.02(+0.77%)
Jan 16, 2019
2.350
2.450
2.322
2.370
23,518
+0.03(+1.28%)
Jan 15, 2019
2.350
2.389
2.250
2.340
21,043
+0.02(+0.86%)
Jan 14, 2019
2.150
2.380
2.150
2.320
18,712
+0.18(+8.41%)
Jan 11, 2019
2.260
2.310
2.120
2.140
12,800
-0.15(-6.55%)
Jan 10, 2019
2.300
2.300
2.200
2.290
13,763
+0.03(+1.33%)
Jan 09, 2019
2.240
2.340
2.240
2.260
10,004
+0.01(+0.44%)
Jan 08, 2019
2.350
2.390
2.240
2.250
10,617
-0.10(-4.26%)
Jan 07, 2019
2.320
2.386
2.300
2.350
7,036
+0.00(+0.00%)
Jan 04, 2019
2.250
2.390
2.250
2.350
9,000
+0.22(+10.17%)
Jan 03, 2019
2.400
2.400
2.110
2.133
9,656
-0.26(-10.75%)
Jan 02, 2019
2.110
2.390
2.110
2.390
29,313
+0.34(+16.59%)
Dec 31, 2018
1.700
2.140
1.700
2.050
33,100
+0.37(+22.02%)
Dec 28, 2018
1.660
1.830
1.510
1.680
57,100
-0.02(-1.18%)
Dec 27, 2018
1.910
1.919
1.620
1.700
20,800
+0.00(+0.00%)
Dec 26, 2018
1.880
1.928
1.700
1.700
59,404
-0.25(-12.82%)
Dec 24, 2018
1.990
1.990
1.900
1.950
15,400
+0.05(+2.63%)
Dec 21, 2018
1.850
2.050
1.800
1.900
57,000
+0.10(+5.56%)
Dec 20, 2018
1.950
1.970
1.800
1.800
43,582
-0.10(-5.26%)
Dec 19, 2018
2.010
2.109
1.860
1.900
35,571
-0.09(-4.52%)
Dec 18, 2018
2.166
2.166
1.990
1.990
18,436
-0.10(-4.78%)
Dec 17, 2018
2.130
2.200
2.080
2.090
9,043
-0.06(-2.79%)
Dec 14, 2018
2.210
2.400
2.150
2.150
15,800
-0.08(-3.59%)
Dec 13, 2018
2.187
2.251
2.187
2.230
11,121
+0.06(+2.76%)
Dec 12, 2018
2.460
2.460
2.140
2.170
14,191
+0.04(+1.88%)
Dec 11, 2018
2.390
2.390
2.110
2.130
50,457
-0.21(-8.97%)
Dec 10, 2018
2.400
2.430
2.340
2.340
30,200
-0.10(-4.10%)
Dec 07, 2018
2.420
2.440
2.360
2.440
16,200
+0.06(+2.52%)
Dec 06, 2018
2.450
2.460
2.301
2.380
24,498
-0.14(-5.56%)
Dec 04, 2018
2.510
2.550
2.490
2.520
8,500
+0.02(+0.80%)
Dec 03, 2018
2.540
2.550
2.470
2.500
12,206
+0.01(+0.40%)
Nov 30, 2018
2.520
2.575
2.458
2.490
33,700
-0.03(-1.19%)
Nov 29, 2018
2.490
2.559
2.460
2.520
24,502
+0.04(+1.61%)
Nov 28, 2018
2.400
2.590
2.400
2.480
39,020
+0.09(+3.77%)
Nov 27, 2018
2.450
2.490
2.370
2.390
9,089
-0.06(-2.45%)
Nov 26, 2018
2.590
2.600
2.450
2.450
24,695
-0.07(-2.78%)
Nov 23, 2018
2.500
2.550
2.320
2.520
34,800
+0.02(+0.80%)
Nov 21, 2018
2.500
2.500
2.500
0
+0.20(+8.70%)
Nov 20, 2018
2.480
2.620
2.260
2.300
61,798
-0.18(-7.26%)
Nov 19, 2018
2.390
2.678
2.390
2.480
9,279
+0.08(+3.33%)
Nov 16, 2018
2.660
2.660
2.400
2.400
13,300
-0.16(-6.25%)
Nov 15, 2018
2.540
2.660
2.450
2.560
22,143
+0.00(+0.00%)
Nov 14, 2018
2.600
2.670
2.540
2.560
31,793
+0.00(+0.00%)
Nov 13, 2018
2.610
2.680
2.480
2.560
23,191
-0.08(-3.03%)
Nov 12, 2018
2.700
2.800
2.600
2.640
81,628
-0.11(-4.00%)
Nov 09, 2018
2.750
2.790
2.630
2.750
27,900
-0.03(-1.08%)
Nov 08, 2018
2.800
2.800
2.740
2.780
32,728
+0.04(+1.46%)
Nov 07, 2018
2.700
2.800
2.700
2.740
25,740
-0.01(-0.36%)
Nov 06, 2018
2.750
2.850
2.750
2.750
35,767
+0.00(+0.00%)
Nov 05, 2018
2.740
2.883
2.700
2.750
61,867
-0.02(-0.72%)
Nov 02, 2018
2.650
2.820
2.560
2.770
30,700
-0.03(-1.07%)
Nov 01, 2018
2.640
2.800
2.561
2.800
60,161
+0.21(+8.11%)
Oct 31, 2018
2.550
2.590
2.530
2.590
81,047
+0.04(+1.57%)
Oct 30, 2018
2.510
2.590
2.450
2.550
26,331
+0.02(+0.79%)
Oct 29, 2018
2.620
2.620
2.500
2.530
45,315
-0.11(-4.17%)
Oct 26, 2018
2.810
2.810
2.610
2.640
98,300
-0.17(-6.05%)
Oct 25, 2018
2.800
2.900
2.730
2.810
273,486
-0.63(-18.31%)
Oct 24, 2018
3.250
3.540
3.240
3.440
93,085
+0.29(+9.21%)
Oct 23, 2018
3.270
3.270
3.090
3.150
42,785
-0.18(-5.41%)
Oct 22, 2018
3.480
3.590
3.300
3.330
135,147
+0.01(+0.30%)
Oct 19, 2018
3.390
3.400
2.900
3.320
92,300
-0.02(-0.60%)
Oct 18, 2018
3.210
3.420
3.100
3.340
166,896
+0.26(+8.44%)
Oct 17, 2018
2.970
3.100
2.970
3.080
42,948
+0.13(+4.41%)
Oct 16, 2018
2.888
2.990
2.880
2.950
3,745
-0.03(-1.01%)
Oct 15, 2018
3.000
3.000
2.820
2.980
17,200
+0.11(+3.83%)
Oct 12, 2018
2.960
3.000
2.870
2.870
12,500
-0.03(-1.03%)
Oct 11, 2018
3.000
3.000
2.800
2.900
34,402
-0.10(-3.33%)
Oct 10, 2018
3.070
3.100
3.000
3.000
9,610
-0.05(-1.64%)
Oct 09, 2018
3.020
3.075
2.960
3.050
7,477
-0.02(-0.49%)
Oct 08, 2018
3.020
3.135
3.010
3.065
11,503
-0.04(-1.13%)
Oct 05, 2018
3.070
3.100
3.050
3.100
8,100
+0.04(+1.31%)
Oct 04, 2018
3.120
3.130
3.030
3.060
15,567
-0.07(-2.23%)
Oct 03, 2018
2.970
3.150
2.950
3.130
33,531
+0.13(+4.33%)
Oct 02, 2018
3.000
3.090
2.950
3.000
18,352
-0.06(-1.96%)
Oct 01, 2018
3.200
3.200
2.900
3.060
50,673
-0.15(-4.67%)
Sep 28, 2018
2.930
3.210
2.930
3.210
52,700
+0.25(+8.45%)
Sep 27, 2018
3.000
3.020
2.900
2.960
5,737
+0.01(+0.34%)
Sep 26, 2018
3.050
3.050
2.860
2.950
6,870
-0.05(-1.67%)
Sep 25, 2018
2.820
3.050
2.791
3.000
22,077
+0.20(+7.14%)
Sep 24, 2018
2.910
2.910
2.730
2.800
21,666
-0.15(-5.08%)
Sep 21, 2018
2.700
2.950
2.630
2.950
38,300
+0.26(+9.67%)
Sep 20, 2018
2.700
2.730
2.620
2.690
52,464
+0.07(+2.67%)
Sep 19, 2018
2.790
2.800
2.620
2.620
40,242
-0.06(-2.24%)
Sep 18, 2018
2.600
2.980
2.600
2.680
56,738
+0.07(+2.68%)
Sep 17, 2018
2.800
2.930
2.600
2.610
37,004
-0.21(-7.45%)
Sep 14, 2018
3.030
3.090
2.800
2.820
61,000
-0.21(-6.93%)
Sep 13, 2018
3.130
3.200
3.030
3.030
83,649
-0.10(-3.04%)
Sep 12, 2018
3.250
3.320
3.040
3.125
41,138
-0.12(-3.85%)
Sep 11, 2018
3.020
3.389
2.980
3.250
168,175
+0.30(+10.17%)
Sep 10, 2018
2.910
2.990
2.910
2.950
11,054
-0.02(-0.67%)
Sep 07, 2018
2.980
3.100
2.960
2.970
24,900
-0.03(-1.00%)
Sep 06, 2018
2.980
3.030
2.890
3.000
25,574
+0.11(+3.81%)
Sep 05, 2018
2.860
3.060
2.860
2.890
9,391
-0.03(-1.03%)
Sep 04, 2018
2.918
2.990
2.820
2.920
41,344
+0.01(+0.25%)
Aug 31, 2018
2.913
2.913
2.913
0
-0.15(-4.82%)
Aug 30, 2018
3.000
3.100
2.920
3.060
87,405
+0.10(+3.38%)
Aug 29, 2018
2.880
2.960
2.880
2.960
11,867
+0.15(+5.34%)
Aug 28, 2018
2.900
2.945
2.810
2.810
16,928
+0.05(+1.81%)
Aug 27, 2018
2.760
2.990
2.760
2.760
20,723
-0.08(-2.82%)
Aug 24, 2018
3.010
3.050
2.720
2.840
58,100
-0.02(-0.70%)
Aug 23, 2018
2.760
2.947
2.760
2.860
17,554
+0.06(+2.14%)
Aug 22, 2018
2.570
3.100
2.570
2.800
119,329
+0.20(+7.69%)
Aug 21, 2018
2.670
2.700
2.600
2.600
36,124
+0.01(+0.39%)
Aug 20, 2018
2.490
2.610
2.460
2.590
11,026
+0.17(+7.02%)
Aug 17, 2018
2.490
2.550
2.420
2.420
24,400
-0.02(-0.82%)
Aug 16, 2018
2.430
2.550
2.430
2.440
31,916
-0.03(-1.21%)
Aug 15, 2018
2.510
2.540
2.420
2.470
14,755
+0.01(+0.41%)
Aug 14, 2018
2.420
2.570
2.420
2.460
31,191
-0.05(-1.99%)
Aug 13, 2018
2.550
2.570
2.421
2.510
20,038
-0.06(-2.33%)
Aug 10, 2018
2.490
2.570
2.420
2.570
27,700
+0.01(+0.39%)
Aug 09, 2018
2.520
2.560
2.494
2.560
29,501
+0.05(+1.99%)
Aug 08, 2018
2.650
2.650
2.500
2.510
44,753
-0.11(-4.24%)
Aug 07, 2018
2.700
2.700
2.510
2.621
46,616
-0.07(-2.57%)
Aug 06, 2018
2.700
2.800
2.683
2.690
15,649
-0.04(-1.47%)
Aug 03, 2018
2.790
2.860
2.730
2.730
12,700
-0.06(-2.15%)
Aug 02, 2018
2.840
2.870
2.790
2.790
19,925
-0.03(-1.06%)
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.