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
Fireman B.V.
(NQ:
IFRX
)
1.560
+0.040 (+2.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 14, 2024
1.480
1.600
1.480
1.560
107,826
+0.04(+2.63%)
Jun 13, 2024
1.570
1.580
1.480
1.520
155,083
-0.07(-4.40%)
Jun 12, 2024
1.590
1.590
1.490
1.590
90,719
+0.03(+1.92%)
Jun 11, 2024
1.540
1.580
1.490
1.560
31,703
-0.02(-1.27%)
Jun 10, 2024
1.600
1.600
1.530
1.580
32,359
-0.03(-1.86%)
Jun 07, 2024
1.580
1.710
1.510
1.610
127,779
+0.00(+0.00%)
Jun 06, 2024
1.640
1.840
1.560
1.610
475,985
+0.03(+1.90%)
Jun 05, 2024
1.580
1.580
1.450
1.580
95,221
+0.00(+0.00%)
Jun 04, 2024
1.560
1.680
1.510
1.580
197,190
+0.00(+0.00%)
Jun 03, 2024
1.450
1.600
1.420
1.580
278,577
+0.15(+10.49%)
May 31, 2024
1.470
1.470
1.370
1.430
298,879
+0.00(+0.00%)
May 30, 2024
1.480
1.480
1.380
1.430
276,209
-0.03(-2.05%)
May 29, 2024
1.450
1.530
1.410
1.460
262,919
+0.00(+0.00%)
May 28, 2024
1.450
1.490
1.400
1.460
192,536
+0.02(+1.39%)
May 24, 2024
1.490
1.510
1.430
1.440
209,759
-0.04(-2.70%)
May 23, 2024
1.600
1.630
1.450
1.480
263,022
-0.15(-9.20%)
May 22, 2024
1.580
1.720
1.540
1.630
388,048
+0.11(+7.24%)
May 21, 2024
1.530
1.560
1.460
1.520
250,303
-0.02(-1.30%)
May 20, 2024
1.590
1.680
1.520
1.540
158,298
-0.09(-5.52%)
May 17, 2024
1.460
1.650
1.420
1.630
484,006
+0.18(+12.41%)
May 16, 2024
1.420
1.490
1.399
1.450
52,356
+0.05(+3.57%)
May 15, 2024
1.450
1.480
1.350
1.400
82,515
-0.03(-2.10%)
May 14, 2024
1.300
1.470
1.300
1.430
300,648
+0.18(+14.40%)
May 13, 2024
1.190
1.348
1.190
1.250
145,253
+0.07(+5.93%)
May 10, 2024
1.200
1.245
1.170
1.180
226,429
-0.02(-1.67%)
May 09, 2024
1.300
1.300
1.180
1.200
306,652
+0.00(+0.00%)
May 08, 2024
1.230
1.290
1.165
1.200
264,912
-0.04(-3.23%)
May 07, 2024
1.320
1.320
1.210
1.240
187,160
-0.05(-4.25%)
May 06, 2024
1.390
1.410
1.280
1.295
236,410
-0.08(-6.16%)
May 03, 2024
1.380
1.449
1.280
1.380
179,383
+0.00(+0.00%)
May 02, 2024
1.400
1.433
1.300
1.380
143,016
-0.03(-2.13%)
May 01, 2024
1.370
1.430
1.330
1.410
197,270
+0.04(+2.92%)
Apr 30, 2024
1.400
1.440
1.340
1.370
37,668
-0.02(-1.44%)
Apr 29, 2024
1.370
1.450
1.320
1.390
170,356
+0.06(+4.51%)
Apr 26, 2024
1.410
1.429
1.280
1.330
169,301
-0.06(-4.32%)
Apr 25, 2024
1.360
1.410
1.260
1.390
146,063
+0.03(+2.21%)
Apr 24, 2024
1.370
1.450
1.330
1.360
71,453
+0.00(+0.00%)
Apr 23, 2024
1.370
1.460
1.320
1.360
97,199
-0.01(-0.73%)
Apr 22, 2024
1.350
1.410
1.310
1.370
116,449
+0.02(+1.48%)
Apr 19, 2024
1.270
1.380
1.270
1.350
136,142
+0.09(+7.14%)
Apr 18, 2024
1.260
1.420
1.250
1.260
120,599
-0.00(-0.40%)
Apr 17, 2024
1.330
1.337
1.240
1.265
274,068
-0.05(-3.44%)
Apr 16, 2024
1.380
1.410
1.250
1.310
178,127
-0.08(-5.76%)
Apr 15, 2024
1.500
1.500
1.370
1.390
145,903
-0.11(-7.33%)
Apr 12, 2024
1.540
1.550
1.450
1.500
223,615
-0.04(-2.60%)
Apr 11, 2024
1.600
1.650
1.510
1.540
114,727
+0.02(+1.32%)
Apr 10, 2024
1.540
1.660
1.510
1.520
933,830
-0.10(-6.17%)
Apr 09, 2024
1.530
1.660
1.460
1.620
453,659
+0.10(+6.58%)
Apr 08, 2024
1.590
1.640
1.510
1.520
80,601
-0.03(-1.94%)
Apr 05, 2024
1.560
1.680
1.500
1.550
365,160
-0.01(-0.64%)
Apr 04, 2024
1.550
1.596
1.500
1.560
140,064
+0.01(+0.65%)
Apr 03, 2024
1.540
1.660
1.520
1.550
221,929
+0.01(+0.65%)
Apr 02, 2024
1.520
1.580
1.510
1.540
56,341
+0.02(+1.32%)
Apr 01, 2024
1.550
1.595
1.510
1.520
49,941
-0.02(-1.30%)
Mar 28, 2024
1.570
1.572
1.510
1.540
317,780
+0.00(+0.00%)
Mar 27, 2024
1.520
1.600
1.520
1.540
190,119
+0.00(+0.00%)
Mar 26, 2024
1.540
1.600
1.520
1.540
95,978
+0.00(+0.00%)
Mar 25, 2024
1.500
1.610
1.500
1.540
147,159
+0.05(+3.36%)
Mar 22, 2024
1.530
1.590
1.490
1.490
396,594
-0.05(-3.25%)
Mar 21, 2024
1.430
1.700
1.400
1.540
624,675
-0.15(-8.88%)
Mar 20, 2024
1.690
1.750
1.640
1.690
239,499
+0.00(+0.00%)
Mar 19, 2024
1.580
1.820
1.535
1.690
255,533
+0.19(+12.67%)
Mar 18, 2024
1.550
1.570
1.500
1.500
149,479
-0.08(-5.06%)
Mar 15, 2024
1.500
1.615
1.490
1.580
123,809
+0.06(+3.95%)
Mar 14, 2024
1.560
1.570
1.480
1.520
91,835
-0.06(-3.80%)
Mar 13, 2024
1.560
1.620
1.560
1.580
68,333
+0.01(+0.64%)
Mar 12, 2024
1.650
1.689
1.560
1.570
120,561
-0.05(-3.09%)
Mar 11, 2024
1.610
1.720
1.570
1.620
172,214
+0.00(+0.00%)
Mar 08, 2024
1.660
1.740
1.620
1.620
53,125
-0.04(-2.41%)
Mar 07, 2024
1.710
1.760
1.640
1.660
142,815
-0.08(-4.60%)
Mar 06, 2024
1.750
1.840
1.720
1.740
191,888
-0.05(-2.79%)
Mar 05, 2024
1.730
1.820
1.720
1.790
98,366
+0.02(+1.13%)
Mar 04, 2024
1.710
1.900
1.671
1.770
341,190
+0.02(+1.14%)
Mar 01, 2024
1.800
1.880
1.700
1.750
368,134
-0.03(-1.69%)
Feb 29, 2024
1.710
1.920
1.710
1.780
263,193
+0.04(+2.30%)
Feb 28, 2024
1.630
1.760
1.570
1.740
376,526
+0.09(+5.45%)
Feb 27, 2024
1.480
1.739
1.480
1.650
1,003,176
+0.15(+10.00%)
Feb 26, 2024
1.530
1.550
1.490
1.500
236,565
-0.01(-0.66%)
Feb 23, 2024
1.470
1.540
1.400
1.510
456,366
+0.04(+2.72%)
Feb 22, 2024
1.550
1.550
1.460
1.470
227,452
-0.04(-2.65%)
Feb 21, 2024
1.550
1.550
1.490
1.510
93,527
-0.02(-1.31%)
Feb 20, 2024
1.530
1.570
1.500
1.530
111,631
-0.02(-1.29%)
Feb 16, 2024
1.560
1.580
1.510
1.550
465,143
+0.01(+0.65%)
Feb 15, 2024
1.490
1.600
1.480
1.540
174,483
+0.07(+4.76%)
Feb 14, 2024
1.600
1.620
1.470
1.470
631,650
-0.11(-6.96%)
Feb 13, 2024
1.590
1.705
1.560
1.580
278,883
-0.07(-4.24%)
Feb 12, 2024
1.540
1.720
1.540
1.650
842,167
+0.13(+8.55%)
Feb 09, 2024
1.620
1.650
1.518
1.520
126,770
-0.06(-3.80%)
Feb 08, 2024
1.600
1.700
1.570
1.580
201,167
+0.01(+0.64%)
Feb 07, 2024
1.700
1.700
1.570
1.570
74,199
-0.07(-4.27%)
Feb 06, 2024
1.570
1.650
1.570
1.640
56,479
+0.05(+3.14%)
Feb 05, 2024
1.620
1.628
1.570
1.590
41,764
-0.03(-1.85%)
Feb 02, 2024
1.700
1.720
1.620
1.620
49,611
-0.08(-4.71%)
Feb 01, 2024
1.650
1.760
1.632
1.700
90,538
+0.08(+4.94%)
Jan 31, 2024
1.650
1.710
1.610
1.620
36,840
-0.03(-1.82%)
Jan 30, 2024
1.740
1.740
1.640
1.650
49,585
-0.07(-4.07%)
Jan 29, 2024
1.560
1.740
1.560
1.720
118,745
+0.18(+11.69%)
Jan 26, 2024
1.530
1.620
1.450
1.540
129,008
+0.04(+2.67%)
Jan 25, 2024
1.680
1.680
1.500
1.500
195,263
-0.10(-6.25%)
Jan 24, 2024
1.710
1.757
1.600
1.600
151,095
-0.12(-6.98%)
Jan 23, 2024
1.650
1.760
1.650
1.720
128,454
+0.07(+4.24%)
Jan 22, 2024
1.600
1.665
1.600
1.650
41,594
+0.05(+3.12%)
Jan 19, 2024
1.560
1.670
1.560
1.600
112,261
+0.00(+0.00%)
Jan 18, 2024
1.610
1.620
1.570
1.600
45,453
-0.02(-1.23%)
Jan 17, 2024
1.630
1.640
1.550
1.620
114,787
-0.03(-1.82%)
Jan 16, 2024
1.730
1.740
1.640
1.650
103,197
-0.08(-4.62%)
Jan 12, 2024
1.760
1.842
1.670
1.730
187,088
-0.02(-1.14%)
Jan 11, 2024
1.950
1.960
1.740
1.750
514,491
-0.24(-12.06%)
Jan 10, 2024
2.060
2.100
1.930
1.990
442,274
-0.04(-1.97%)
Jan 09, 2024
1.930
2.070
1.810
2.030
661,171
+0.13(+6.84%)
Jan 08, 2024
1.800
1.912
1.720
1.900
413,734
+0.11(+6.15%)
Jan 05, 2024
1.850
1.850
1.700
1.790
403,667
-0.04(-2.19%)
Jan 04, 2024
1.690
1.850
1.655
1.830
1,035,123
+0.23(+14.38%)
Jan 03, 2024
1.640
1.640
1.580
1.600
68,371
-0.04(-2.44%)
Jan 02, 2024
1.640
1.730
1.630
1.640
126,324
+0.01(+0.61%)
Dec 29, 2023
1.650
1.710
1.555
1.630
239,027
-0.03(-1.81%)
Dec 28, 2023
1.850
1.850
1.650
1.660
336,005
-0.15(-8.29%)
Dec 27, 2023
1.660
1.840
1.650
1.810
376,423
+0.12(+7.10%)
Dec 26, 2023
1.750
1.760
1.680
1.690
158,657
-0.02(-1.17%)
Dec 22, 2023
1.450
1.770
1.450
1.710
574,401
+0.23(+15.54%)
Dec 21, 2023
1.540
1.540
1.430
1.480
358,783
-0.01(-0.67%)
Dec 20, 2023
1.420
1.540
1.390
1.490
406,113
+0.04(+2.76%)
Dec 19, 2023
1.400
1.480
1.400
1.450
255,389
+0.04(+2.84%)
Dec 18, 2023
1.320
1.425
1.300
1.410
373,433
+0.10(+7.63%)
Dec 15, 2023
1.400
1.410
1.310
1.310
382,368
-0.06(-4.38%)
Dec 14, 2023
1.410
1.440
1.355
1.370
363,607
-0.03(-2.14%)
Dec 13, 2023
1.420
1.440
1.380
1.400
383,032
-0.02(-1.41%)
Dec 12, 2023
1.370
1.500
1.370
1.420
318,258
+0.02(+1.43%)
Dec 11, 2023
1.400
1.440
1.384
1.400
250,578
-0.04(-2.78%)
Dec 08, 2023
1.370
1.500
1.350
1.440
272,254
+0.04(+2.86%)
Dec 07, 2023
1.470
1.480
1.320
1.400
379,368
-0.10(-6.67%)
Dec 06, 2023
1.390
1.550
1.370
1.500
392,868
+0.10(+7.14%)
Dec 05, 2023
1.400
1.450
1.350
1.400
120,547
-0.01(-0.71%)
Dec 04, 2023
1.350
1.440
1.300
1.410
137,253
+0.06(+4.44%)
Dec 01, 2023
1.380
1.390
1.320
1.350
160,257
+0.00(+0.00%)
Nov 30, 2023
1.330
1.350
1.280
1.350
161,212
+0.10(+8.00%)
Nov 29, 2023
1.380
1.440
1.210
1.250
348,595
-0.12(-8.76%)
Nov 28, 2023
1.360
1.420
1.360
1.370
130,844
-0.03(-2.14%)
Nov 27, 2023
1.430
1.600
1.370
1.400
226,858
-0.05(-3.45%)
Nov 24, 2023
1.430
1.470
1.405
1.450
85,598
+0.02(+1.40%)
Nov 22, 2023
1.450
1.465
1.420
1.430
88,676
-0.03(-2.05%)
Nov 21, 2023
1.530
1.530
1.350
1.460
85,464
-0.06(-3.95%)
Nov 20, 2023
1.540
1.560
1.470
1.520
270,201
+0.03(+2.01%)
Nov 17, 2023
1.470
1.500
1.440
1.490
158,942
+0.04(+2.76%)
Nov 16, 2023
1.420
1.480
1.390
1.450
222,020
+0.00(+0.00%)
Nov 15, 2023
1.470
1.510
1.420
1.450
262,318
-0.05(-3.33%)
Nov 14, 2023
1.290
1.540
1.290
1.500
469,388
+0.20(+15.38%)
Nov 13, 2023
1.260
1.320
1.200
1.300
243,452
+0.02(+1.56%)
Nov 10, 2023
1.360
1.360
1.140
1.280
494,410
-0.04(-3.03%)
Nov 09, 2023
1.420
1.440
1.290
1.320
315,373
-0.10(-7.04%)
Nov 08, 2023
1.470
1.510
1.380
1.420
361,690
-0.06(-4.05%)
Nov 07, 2023
1.360
1.540
1.360
1.480
762,520
+0.11(+8.03%)
Nov 06, 2023
1.380
1.425
1.270
1.370
965,250
-0.01(-0.72%)
Nov 03, 2023
1.550
1.580
1.350
1.380
6,788,440
-0.02(-1.43%)
Nov 02, 2023
1.620
1.630
1.340
1.400
996,810
-0.22(-13.58%)
Nov 01, 2023
1.710
1.720
1.450
1.620
485,894
-0.07(-4.14%)
Oct 31, 2023
1.750
1.750
1.530
1.690
374,038
-0.01(-0.59%)
Oct 30, 2023
1.730
1.770
1.650
1.700
264,353
-0.02(-1.16%)
Oct 27, 2023
1.680
1.760
1.670
1.720
329,905
+0.02(+1.18%)
Oct 26, 2023
1.820
1.860
1.700
1.700
213,504
-0.04(-2.30%)
Oct 25, 2023
1.790
1.930
1.720
1.740
338,888
-0.04(-2.25%)
Oct 24, 2023
1.850
1.890
1.680
1.780
351,355
-0.07(-3.78%)
Oct 23, 2023
2.000
2.010
1.850
1.850
209,157
-0.15(-7.50%)
Oct 20, 2023
2.040
2.140
1.930
2.000
226,137
-0.08(-3.85%)
Oct 19, 2023
2.250
2.350
2.020
2.080
211,240
-0.10(-4.59%)
Oct 18, 2023
2.190
2.460
2.150
2.180
164,281
-0.01(-0.46%)
Oct 17, 2023
2.150
2.275
2.150
2.190
135,425
+0.00(+0.00%)
Oct 16, 2023
2.340
2.405
2.160
2.190
241,597
-0.15(-6.41%)
Oct 13, 2023
2.480
2.640
2.300
2.340
118,196
-0.10(-4.10%)
Oct 12, 2023
2.570
2.600
2.370
2.440
166,825
-0.12(-4.69%)
Oct 11, 2023
2.790
2.790
2.560
2.560
60,550
-0.19(-6.91%)
Oct 10, 2023
2.740
2.770
2.700
2.750
28,532
+0.05(+1.85%)
Oct 09, 2023
2.610
2.790
2.600
2.700
27,260
+0.09(+3.45%)
Oct 06, 2023
2.520
2.696
2.460
2.610
56,385
+0.03(+1.16%)
Oct 05, 2023
2.540
2.610
2.380
2.580
147,082
+0.08(+3.20%)
Oct 04, 2023
2.550
2.623
2.360
2.500
239,676
-0.11(-4.21%)
Oct 03, 2023
2.700
2.800
2.500
2.610
194,999
-0.02(-0.57%)
Oct 02, 2023
2.980
3.080
2.580
2.625
226,082
-0.35(-11.91%)
Sep 29, 2023
3.000
3.050
2.930
2.980
33,648
+0.03(+1.02%)
Sep 28, 2023
2.720
2.980
2.660
2.950
155,536
+0.29(+10.90%)
Sep 27, 2023
2.900
2.950
2.580
2.660
417,564
-0.24(-8.28%)
Sep 26, 2023
3.030
3.062
2.880
2.900
214,079
-0.16(-5.23%)
Sep 25, 2023
3.010
3.120
3.030
3.060
128,921
-0.05(-1.61%)
Sep 22, 2023
3.200
3.240
3.060
3.110
110,113
+0.00(+0.00%)
Sep 21, 2023
3.360
3.410
3.100
3.110
191,128
-0.24(-7.16%)
Sep 20, 2023
3.500
3.530
3.350
3.350
128,471
-0.19(-5.37%)
Sep 19, 2023
3.500
3.660
3.351
3.540
80,019
+0.00(+0.00%)
Sep 18, 2023
3.770
3.770
3.520
3.540
91,533
-0.24(-6.35%)
Sep 15, 2023
3.820
3.840
3.730
3.780
66,664
-0.08(-2.07%)
Sep 14, 2023
3.930
4.000
3.830
3.860
72,851
-0.03(-0.77%)
Sep 13, 2023
3.980
4.090
3.820
3.890
53,498
-0.09(-2.26%)
Sep 12, 2023
4.000
4.020
3.900
3.980
66,108
-0.02(-0.50%)
Sep 11, 2023
4.030
4.140
3.880
4.000
88,459
+0.13(+3.36%)
Sep 08, 2023
3.920
4.150
3.830
3.870
51,880
-0.05(-1.28%)
Sep 07, 2023
4.120
4.180
3.900
3.920
39,150
-0.21(-5.08%)
Sep 06, 2023
4.040
4.240
4.000
4.130
26,113
+0.06(+1.47%)
Sep 05, 2023
3.980
4.300
3.831
4.070
127,442
-0.08(-1.93%)
Sep 01, 2023
4.010
4.200
3.881
4.150
196,904
+0.20(+5.06%)
Aug 31, 2023
4.020
4.065
3.830
3.950
136,503
-0.16(-3.89%)
Aug 30, 2023
4.000
4.110
3.850
4.110
200,688
+0.37(+9.89%)
Aug 29, 2023
3.900
3.950
3.720
3.740
93,535
-0.18(-4.59%)
Aug 28, 2023
3.840
3.920
3.670
3.920
92,885
+0.26(+7.10%)
Aug 25, 2023
3.850
3.850
3.610
3.660
44,187
-0.17(-4.44%)
Aug 24, 2023
3.840
3.975
3.750
3.830
122,470
+0.07(+1.86%)
Aug 23, 2023
3.680
3.870
3.620
3.760
118,156
+0.10(+2.73%)
Aug 22, 2023
3.450
3.730
3.450
3.660
78,885
+0.23(+6.71%)
Aug 21, 2023
3.640
3.682
3.430
3.430
115,676
-0.21(-5.77%)
Aug 18, 2023
3.740
3.740
3.440
3.640
70,505
-0.15(-3.96%)
Aug 17, 2023
3.430
3.860
3.310
3.790
215,787
+0.41(+12.13%)
Aug 16, 2023
3.410
3.510
3.290
3.380
188,419
-0.07(-2.03%)
Aug 15, 2023
3.540
3.620
3.430
3.450
99,088
-0.20(-5.48%)
Aug 14, 2023
3.790
3.820
3.440
3.650
177,132
-0.13(-3.44%)
Aug 11, 2023
4.000
4.040
3.660
3.780
267,385
-0.22(-5.50%)
Aug 10, 2023
2.810
4.150
2.780
4.000
2,206,327
+0.35(+9.59%)
Aug 09, 2023
3.560
3.660
3.560
3.650
73,766
+0.08(+2.24%)
Aug 08, 2023
3.590
3.670
3.510
3.570
106,238
+0.00(+0.00%)
Aug 07, 2023
3.730
3.780
3.380
3.570
162,069
-0.17(-4.42%)
Aug 04, 2023
4.010
4.050
3.690
3.735
454,556
-0.36(-8.90%)
Aug 03, 2023
4.160
4.280
4.070
4.100
89,408
-0.03(-0.73%)
Aug 02, 2023
4.190
4.270
3.650
4.130
238,608
-0.05(-1.20%)
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.