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
Liquidia Corp
(NQ:
LQDA
)
12.87
+0.01 (+0.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 30, 2021
2.360
2.400
2.280
2.300
361,404
-0.09(-3.77%)
Jul 29, 2021
2.460
2.472
2.380
2.390
96,836
-0.06(-2.45%)
Jul 28, 2021
2.380
2.470
2.380
2.450
126,713
+0.07(+2.94%)
Jul 27, 2021
2.420
2.460
2.360
2.380
280,001
-0.06(-2.46%)
Jul 26, 2021
2.460
2.540
2.431
2.440
101,220
-0.02(-0.81%)
Jul 23, 2021
2.560
2.560
2.430
2.460
272,755
-0.09(-3.53%)
Jul 22, 2021
2.550
2.580
2.510
2.550
97,254
+0.01(+0.39%)
Jul 21, 2021
2.490
2.570
2.475
2.540
144,837
+0.07(+2.83%)
Jul 20, 2021
2.490
2.505
2.400
2.470
238,100
+0.00(+0.00%)
Jul 19, 2021
2.460
2.520
2.440
2.470
454,657
-0.02(-0.80%)
Jul 16, 2021
2.560
2.610
2.470
2.490
311,322
-0.09(-3.49%)
Jul 15, 2021
2.520
2.620
2.490
2.580
318,170
+0.04(+1.57%)
Jul 14, 2021
2.600
2.660
2.510
2.540
283,150
-0.10(-3.79%)
Jul 13, 2021
2.650
2.760
2.610
2.640
225,077
-0.02(-0.75%)
Jul 12, 2021
2.690
2.690
2.620
2.660
105,316
-0.01(-0.37%)
Jul 09, 2021
2.610
2.680
2.600
2.670
123,985
+0.08(+3.09%)
Jul 08, 2021
2.600
2.620
2.550
2.590
298,212
-0.04(-1.52%)
Jul 07, 2021
2.600
2.650
2.510
2.630
298,730
+0.04(+1.54%)
Jul 06, 2021
2.760
2.780
2.580
2.590
478,164
-0.17(-6.16%)
Jul 02, 2021
2.860
2.860
2.690
2.760
225,145
-0.06(-2.13%)
Jul 01, 2021
2.890
2.901
2.800
2.820
199,996
-0.04(-1.40%)
Jun 30, 2021
2.890
2.960
2.830
2.860
258,919
-0.05(-1.72%)
Jun 29, 2021
2.860
2.940
2.820
2.910
265,361
-0.01(-0.34%)
Jun 28, 2021
2.920
2.980
2.860
2.920
300,544
+0.01(+0.34%)
Jun 25, 2021
2.840
2.940
2.810
2.910
3,517,036
+0.06(+2.11%)
Jun 24, 2021
2.720
2.860
2.630
2.850
515,722
+0.17(+6.34%)
Jun 23, 2021
2.610
2.720
2.600
2.680
476,063
+0.04(+1.52%)
Jun 22, 2021
2.500
2.640
2.450
2.640
588,008
+0.11(+4.35%)
Jun 21, 2021
2.630
2.670
2.470
2.530
691,715
-0.08(-3.07%)
Jun 18, 2021
2.630
2.700
2.600
2.610
575,475
-0.07(-2.61%)
Jun 17, 2021
2.650
2.710
2.610
2.680
373,713
+0.03(+1.13%)
Jun 16, 2021
2.660
2.700
2.580
2.650
469,804
-0.01(-0.38%)
Jun 15, 2021
2.690
2.725
2.640
2.660
235,233
-0.02(-0.75%)
Jun 14, 2021
2.750
2.780
2.670
2.680
320,313
-0.04(-1.47%)
Jun 11, 2021
2.740
2.790
2.690
2.720
271,839
-0.03(-1.09%)
Jun 10, 2021
2.760
2.800
2.670
2.750
278,165
+0.01(+0.36%)
Jun 09, 2021
2.740
2.800
2.735
2.740
323,432
-0.02(-0.72%)
Jun 08, 2021
2.730
2.800
2.670
2.760
409,252
+0.02(+0.73%)
Jun 07, 2021
2.740
2.865
2.710
2.740
556,190
-0.13(-4.53%)
Jun 04, 2021
3.000
3.030
2.860
2.870
429,415
-0.12(-4.01%)
Jun 03, 2021
3.010
3.010
2.910
2.990
321,513
-0.02(-0.66%)
Jun 02, 2021
3.000
3.100
2.960
3.010
371,620
+0.07(+2.38%)
Jun 01, 2021
3.040
3.040
2.910
2.940
251,487
-0.07(-2.33%)
May 28, 2021
3.100
3.200
2.980
3.010
441,569
-0.10(-3.22%)
May 27, 2021
3.000
3.135
2.920
3.110
352,321
+0.14(+4.71%)
May 26, 2021
2.900
3.020
2.840
2.970
233,112
+0.05(+1.71%)
May 25, 2021
3.120
3.200
2.910
2.920
523,280
-0.19(-6.11%)
May 24, 2021
2.950
3.240
2.910
3.110
1,118,678
+0.16(+5.42%)
May 21, 2021
2.780
3.030
2.760
2.950
635,299
+0.15(+5.36%)
May 20, 2021
2.800
2.801
2.710
2.800
478,029
+0.14(+5.26%)
May 19, 2021
2.690
2.760
2.620
2.660
448,431
-0.08(-2.92%)
May 18, 2021
2.750
2.800
2.710
2.740
365,925
+0.00(+0.00%)
May 17, 2021
2.740
2.830
2.670
2.740
345,909
+0.02(+0.74%)
May 14, 2021
2.790
2.840
2.668
2.720
310,927
-0.02(-0.73%)
May 13, 2021
2.810
2.830
2.670
2.740
283,897
+0.00(+0.00%)
May 12, 2021
2.790
2.870
2.725
2.740
366,042
-0.08(-2.84%)
May 11, 2021
2.590
2.880
2.480
2.820
649,317
+0.11(+4.06%)
May 10, 2021
2.660
2.735
2.540
2.710
518,478
+0.06(+2.26%)
May 07, 2021
2.550
2.710
2.515
2.650
657,446
+0.10(+3.92%)
May 06, 2021
2.600
2.600
2.470
2.550
364,391
-0.06(-2.30%)
May 05, 2021
2.650
2.670
2.560
2.610
262,438
-0.02(-0.76%)
May 04, 2021
2.700
2.710
2.530
2.630
333,362
-0.08(-2.95%)
May 03, 2021
2.860
2.870
2.668
2.710
315,108
-0.13(-4.58%)
Apr 30, 2021
2.840
2.890
2.790
2.840
249,800
-0.06(-2.07%)
Apr 29, 2021
2.920
2.920
2.780
2.900
327,240
+0.01(+0.35%)
Apr 28, 2021
2.810
2.900
2.760
2.890
260,547
+0.06(+2.12%)
Apr 27, 2021
2.890
2.895
2.760
2.830
265,053
-0.05(-1.74%)
Apr 26, 2021
2.870
2.900
2.780
2.880
526,865
+0.04(+1.41%)
Apr 23, 2021
2.790
2.960
2.770
2.840
509,400
+0.07(+2.53%)
Apr 22, 2021
2.880
2.970
2.770
2.770
513,358
-0.12(-4.15%)
Apr 21, 2021
2.830
2.900
2.750
2.890
515,942
+0.06(+2.12%)
Apr 20, 2021
2.710
2.900
2.640
2.830
688,543
+0.12(+4.43%)
Apr 19, 2021
2.790
2.790
2.650
2.710
418,777
-0.07(-2.52%)
Apr 16, 2021
2.740
2.800
2.620
2.780
488,200
+0.04(+1.46%)
Apr 15, 2021
2.710
3.020
2.700
2.740
2,433,551
+0.12(+4.58%)
Apr 14, 2021
2.600
2.740
2.520
2.620
615,755
+0.06(+2.34%)
Apr 13, 2021
2.560
2.600
2.450
2.560
621,926
+0.04(+1.59%)
Apr 12, 2021
2.560
2.560
2.450
2.520
497,887
-0.06(-2.33%)
Apr 09, 2021
2.510
2.610
2.507
2.580
196,200
+0.05(+1.98%)
Apr 08, 2021
2.520
2.640
2.460
2.530
318,918
+0.02(+0.80%)
Apr 07, 2021
2.700
2.720
2.510
2.510
585,023
-0.19(-7.04%)
Apr 06, 2021
2.820
2.820
2.655
2.700
480,256
-0.11(-3.91%)
Apr 05, 2021
2.770
2.850
2.700
2.810
883,080
+0.05(+1.81%)
Apr 01, 2021
2.680
2.770
2.610
2.760
446,100
+0.07(+2.60%)
Mar 31, 2021
2.560
2.720
2.490
2.690
899,324
+0.15(+5.91%)
Mar 30, 2021
2.460
2.540
2.350
2.540
1,246,617
+0.12(+4.96%)
Mar 29, 2021
2.520
2.520
2.380
2.420
742,216
-0.11(-4.35%)
Mar 26, 2021
2.620
2.630
2.400
2.530
1,065,800
-0.09(-3.44%)
Mar 25, 2021
2.500
2.690
2.450
2.620
1,083,278
+0.11(+4.38%)
Mar 24, 2021
2.660
2.680
2.500
2.510
1,029,692
-0.04(-1.57%)
Mar 23, 2021
2.650
2.690
2.550
2.550
826,914
-0.16(-5.90%)
Mar 22, 2021
2.800
2.820
2.670
2.710
746,131
-0.06(-2.17%)
Mar 19, 2021
2.780
2.860
2.680
2.770
761,000
+0.00(+0.00%)
Mar 18, 2021
2.810
2.870
2.750
2.770
608,791
-0.09(-3.15%)
Mar 17, 2021
2.810
2.870
2.770
2.860
670,287
-0.02(-0.69%)
Mar 16, 2021
2.900
2.900
2.800
2.880
673,469
-0.02(-0.69%)
Mar 15, 2021
2.870
2.980
2.820
2.900
831,270
+0.05(+1.75%)
Mar 12, 2021
2.870
2.890
2.770
2.850
662,600
-0.06(-2.06%)
Mar 11, 2021
2.870
2.940
2.810
2.910
929,900
+0.07(+2.46%)
Mar 10, 2021
2.780
2.890
2.730
2.840
780,260
+0.09(+3.27%)
Mar 09, 2021
2.600
2.790
2.580
2.750
623,604
+0.23(+9.13%)
Mar 08, 2021
2.610
2.650
2.510
2.520
498,451
-0.09(-3.45%)
Mar 05, 2021
2.740
2.740
2.340
2.610
1,539,600
-0.05(-1.88%)
Mar 04, 2021
2.800
2.830
2.510
2.660
2,218,103
-0.16(-5.67%)
Mar 03, 2021
2.950
3.010
2.750
2.820
1,257,458
-0.10(-3.42%)
Mar 02, 2021
3.040
3.110
2.860
2.920
1,237,188
-0.01(-0.34%)
Mar 01, 2021
2.900
3.020
2.840
2.930
1,158,007
+0.13(+4.64%)
Feb 26, 2021
3.050
3.156
2.770
2.800
3,690,200
-0.25(-8.20%)
Feb 25, 2021
3.300
3.490
3.020
3.050
4,546,090
-0.26(-7.85%)
Feb 24, 2021
3.150
3.470
3.060
3.310
2,943,056
+0.18(+5.75%)
Feb 23, 2021
3.250
3.320
2.920
3.130
1,992,361
-0.31(-9.01%)
Feb 22, 2021
3.600
3.680
3.300
3.440
1,863,865
-0.14(-3.91%)
Feb 19, 2021
3.330
3.850
3.258
3.580
2,729,500
+0.29(+8.81%)
Feb 18, 2021
3.460
3.530
3.220
3.290
932,408
-0.26(-7.32%)
Feb 17, 2021
3.490
3.560
3.280
3.550
994,024
-0.05(-1.39%)
Feb 16, 2021
3.390
3.600
3.290
3.600
1,372,487
+0.33(+10.09%)
Feb 12, 2021
3.220
3.380
3.118
3.270
873,700
+0.06(+1.87%)
Feb 11, 2021
3.320
3.370
3.090
3.210
941,095
-0.09(-2.73%)
Feb 10, 2021
3.460
3.510
3.110
3.300
1,156,430
-0.10(-2.94%)
Feb 09, 2021
3.490
3.640
3.310
3.400
1,383,748
-0.07(-2.02%)
Feb 08, 2021
3.220
3.500
3.210
3.470
1,725,600
+0.30(+9.46%)
Feb 05, 2021
3.260
3.300
2.940
3.170
1,852,800
-0.14(-4.23%)
Feb 04, 2021
2.990
3.600
2.980
3.310
4,239,232
+0.37(+12.59%)
Feb 03, 2021
2.900
2.950
2.830
2.940
1,973,437
+0.06(+2.08%)
Feb 02, 2021
2.760
2.900
2.720
2.880
998,954
+0.14(+5.11%)
Feb 01, 2021
2.750
2.760
2.620
2.740
1,604,855
+0.00(+0.00%)
Jan 29, 2021
2.850
2.920
2.664
2.740
2,450,200
-0.11(-3.86%)
Jan 28, 2021
2.850
2.970
2.760
2.850
2,510,181
+0.04(+1.42%)
Jan 27, 2021
2.980
2.980
2.730
2.810
2,741,892
-0.18(-6.02%)
Jan 26, 2021
2.990
3.380
2.940
2.990
7,873,160
+0.02(+0.67%)
Jan 25, 2021
3.020
3.050
2.890
2.970
2,358,264
+0.04(+1.37%)
Jan 22, 2021
3.000
3.050
2.900
2.930
1,494,600
-0.06(-2.01%)
Jan 21, 2021
2.940
3.010
2.880
2.990
1,057,012
+0.04(+1.36%)
Jan 20, 2021
2.990
2.990
2.880
2.950
416,427
-0.02(-0.67%)
Jan 19, 2021
2.980
3.020
2.920
2.970
566,558
+0.03(+1.02%)
Jan 15, 2021
3.010
3.030
2.910
2.940
532,100
-0.06(-2.00%)
Jan 14, 2021
2.930
3.040
2.910
3.000
593,453
+0.08(+2.74%)
Jan 13, 2021
3.070
3.070
2.890
2.920
682,607
-0.13(-4.26%)
Jan 12, 2021
3.000
3.120
2.980
3.050
450,667
+0.05(+1.67%)
Jan 11, 2021
2.980
3.060
2.920
3.000
290,794
+0.00(+0.00%)
Jan 08, 2021
3.050
3.110
2.970
3.000
719,600
-0.07(-2.28%)
Jan 07, 2021
3.020
3.210
3.010
3.070
855,108
+0.07(+2.33%)
Jan 06, 2021
2.900
3.058
2.880
3.000
626,917
+0.08(+2.74%)
Jan 05, 2021
2.980
3.000
2.910
2.920
266,881
-0.08(-2.67%)
Jan 04, 2021
2.960
3.000
2.815
3.000
446,143
+0.05(+1.69%)
Dec 31, 2020
2.950
2.950
2.950
613,654
+0.02(+0.68%)
Dec 30, 2020
2.780
2.945
2.720
2.930
613,654
+0.16(+5.78%)
Dec 29, 2020
2.630
2.820
2.610
2.770
823,509
+0.17(+6.54%)
Dec 28, 2020
2.870
2.870
2.530
2.600
2,205,381
-0.22(-7.80%)
Dec 24, 2020
2.940
2.940
2.820
2.820
495,400
-0.10(-3.42%)
Dec 23, 2020
3.040
3.040
2.860
2.920
699,958
-0.05(-1.68%)
Dec 22, 2020
3.150
3.150
2.960
2.970
774,338
-0.16(-5.11%)
Dec 21, 2020
3.080
3.140
2.940
3.130
539,805
+0.00(+0.00%)
Dec 18, 2020
3.080
3.230
2.960
3.130
1,525,500
+0.04(+1.29%)
Dec 17, 2020
2.820
3.100
2.810
3.090
1,217,132
+0.04(+1.31%)
Dec 16, 2020
2.980
3.100
2.920
3.050
1,115,291
+0.13(+4.45%)
Dec 15, 2020
3.080
3.090
2.900
2.920
2,262,421
-0.08(-2.67%)
Dec 14, 2020
3.030
3.140
2.830
3.000
1,856,058
+0.02(+0.67%)
Dec 11, 2020
2.910
3.020
2.840
2.980
813,800
+0.07(+2.41%)
Dec 10, 2020
2.840
2.930
2.760
2.910
760,762
+0.07(+2.46%)
Dec 09, 2020
2.950
3.090
2.820
2.840
942,459
-0.09(-3.07%)
Dec 08, 2020
2.900
2.940
2.810
2.930
853,508
+0.02(+0.69%)
Dec 07, 2020
2.940
2.980
2.810
2.910
1,641,433
+0.01(+0.34%)
Dec 04, 2020
2.970
3.005
2.850
2.900
946,700
-0.02(-0.68%)
Dec 03, 2020
2.970
2.980
2.850
2.920
389,075
-0.03(-1.02%)
Dec 02, 2020
2.950
3.000
2.850
2.950
323,344
+0.00(+0.00%)
Dec 01, 2020
2.810
3.040
2.810
2.950
944,720
+0.16(+5.73%)
Nov 30, 2020
3.100
3.200
2.750
2.790
1,614,458
-0.24(-7.92%)
Nov 27, 2020
3.080
3.150
2.990
3.030
726,700
+0.09(+3.06%)
Nov 25, 2020
2.820
3.130
2.700
2.940
2,827,600
-0.16(-5.16%)
Nov 24, 2020
3.070
3.240
3.070
3.100
1,482,958
+0.02(+0.65%)
Nov 23, 2020
3.230
3.290
3.030
3.080
2,327,745
-0.06(-1.91%)
Nov 20, 2020
3.320
3.350
3.090
3.140
1,254,800
-0.26(-7.65%)
Nov 19, 2020
3.350
3.420
3.280
3.400
789,153
+0.02(+0.59%)
Nov 18, 2020
3.400
3.580
3.310
3.380
750,059
-0.01(-0.29%)
Nov 17, 2020
3.650
3.700
3.370
3.390
1,056,702
-0.23(-6.35%)
Nov 16, 2020
4.000
4.030
3.560
3.620
1,255,850
-0.31(-7.89%)
Nov 13, 2020
4.250
4.369
3.900
3.930
557,400
-0.26(-6.21%)
Nov 12, 2020
4.780
4.850
4.100
4.190
679,554
-0.67(-13.79%)
Nov 11, 2020
4.520
4.940
4.340
4.860
970,645
+0.33(+7.28%)
Nov 10, 2020
4.410
4.600
4.260
4.530
594,292
+0.01(+0.22%)
Nov 09, 2020
3.570
4.530
3.510
4.520
1,182,357
+0.02(+0.44%)
Nov 06, 2020
3.790
4.690
3.490
4.500
1,770,800
+0.73(+19.36%)
Nov 05, 2020
3.550
3.860
3.290
3.770
1,396,672
+0.45(+13.55%)
Nov 04, 2020
3.100
3.580
3.100
3.320
765,582
+0.16(+5.06%)
Nov 03, 2020
3.220
3.370
3.140
3.160
799,723
-0.18(-5.39%)
Nov 02, 2020
3.120
3.450
3.010
3.340
4,537,969
-1.28(-27.71%)
Oct 30, 2020
4.520
4.630
4.285
4.620
629,200
+0.12(+2.67%)
Oct 29, 2020
4.790
4.820
4.370
4.500
606,927
-0.20(-4.26%)
Oct 28, 2020
4.180
4.720
4.110
4.700
806,015
+0.43(+10.07%)
Oct 27, 2020
4.440
4.500
4.180
4.270
621,937
-0.21(-4.69%)
Oct 26, 2020
4.590
4.710
4.430
4.480
742,494
-0.06(-1.43%)
Oct 23, 2020
4.470
4.680
4.350
4.545
922,200
+0.04(+0.78%)
Oct 22, 2020
4.120
4.570
4.010
4.510
1,183,150
+0.34(+8.15%)
Oct 21, 2020
4.130
4.330
3.930
4.170
1,496,924
+0.00(+0.00%)
Oct 20, 2020
3.750
4.190
3.640
4.170
4,823,932
+0.76(+22.29%)
Oct 19, 2020
2.950
3.860
2.950
3.410
6,711,186
+0.55(+19.23%)
Oct 16, 2020
3.080
3.140
2.820
2.860
1,213,700
-0.13(-4.35%)
Oct 15, 2020
3.360
3.360
2.830
2.990
1,925,258
-0.35(-10.48%)
Oct 14, 2020
4.200
4.350
3.330
3.340
2,067,830
-0.74(-18.14%)
Oct 13, 2020
5.700
5.890
4.020
4.080
2,905,885
-1.71(-29.53%)
Oct 12, 2020
5.360
5.950
5.060
5.790
516,180
+0.41(+7.62%)
Oct 09, 2020
5.390
5.440
5.240
5.380
166,600
+0.10(+1.89%)
Oct 08, 2020
5.160
5.450
5.160
5.280
213,219
+0.13(+2.52%)
Oct 07, 2020
5.000
5.340
4.960
5.150
283,294
+0.19(+3.83%)
Oct 06, 2020
4.930
5.230
4.920
4.960
273,785
-0.01(-0.20%)
Oct 05, 2020
5.030
5.210
4.810
4.970
253,226
+0.01(+0.20%)
Oct 02, 2020
5.250
5.370
4.870
4.960
215,500
-0.36(-6.77%)
Oct 01, 2020
4.950
5.380
4.930
5.320
286,022
+0.40(+8.13%)
Sep 30, 2020
4.890
5.110
4.850
4.920
250,867
+0.02(+0.41%)
Sep 29, 2020
4.770
5.000
4.550
4.900
164,800
+0.15(+3.16%)
Sep 28, 2020
5.100
5.200
4.640
4.750
231,508
-0.30(-5.94%)
Sep 25, 2020
4.830
5.120
4.760
5.050
233,000
+0.21(+4.34%)
Sep 24, 2020
5.050
5.130
4.660
4.840
148,417
-0.05(-1.02%)
Sep 23, 2020
5.410
5.410
4.860
4.890
207,501
-0.33(-6.32%)
Sep 22, 2020
5.420
5.420
5.020
5.220
431,135
-0.29(-5.26%)
Sep 21, 2020
5.820
5.820
5.340
5.510
349,812
-0.30(-5.16%)
Sep 18, 2020
5.970
6.280
5.810
5.810
1,252,000
-0.10(-1.69%)
Sep 17, 2020
6.150
6.345
5.560
5.910
470,068
-0.03(-0.51%)
Sep 16, 2020
5.500
6.140
5.500
5.940
500,299
+0.52(+9.59%)
Sep 15, 2020
5.300
5.520
5.180
5.420
147,023
+0.20(+3.83%)
Sep 14, 2020
4.980
5.280
4.970
5.220
242,473
+0.34(+6.97%)
Sep 11, 2020
5.040
5.170
4.730
4.880
190,200
-0.16(-3.17%)
Sep 10, 2020
4.770
5.140
4.770
5.040
258,919
+0.27(+5.66%)
Sep 09, 2020
4.480
4.970
4.480
4.770
223,259
+0.32(+7.19%)
Sep 08, 2020
4.340
4.580
4.210
4.450
146,956
+0.11(+2.53%)
Sep 04, 2020
4.390
4.440
4.160
4.340
238,000
-0.05(-1.14%)
Sep 03, 2020
4.480
4.570
4.340
4.390
198,731
-0.07(-1.57%)
Sep 02, 2020
4.820
4.820
4.400
4.460
236,693
-0.32(-6.69%)
Sep 01, 2020
5.100
5.110
4.685
4.780
214,630
-0.34(-6.64%)
Aug 31, 2020
5.130
5.250
4.980
5.120
204,633
+0.06(+1.19%)
Aug 28, 2020
5.040
5.130
4.870
5.060
167,500
+0.10(+2.02%)
Aug 27, 2020
5.330
5.330
4.805
4.960
190,702
-0.33(-6.24%)
Aug 26, 2020
5.130
5.300
5.000
5.290
193,255
+0.15(+2.92%)
Aug 25, 2020
4.990
5.230
4.910
5.140
204,606
+0.16(+3.21%)
Aug 24, 2020
5.680
5.680
4.960
4.980
483,293
-0.68(-12.01%)
Aug 21, 2020
5.930
6.140
5.570
5.660
217,300
-0.31(-5.19%)
Aug 20, 2020
5.720
6.030
5.480
5.970
236,997
+0.36(+6.42%)
Aug 19, 2020
5.790
5.810
5.470
5.610
211,110
-0.17(-2.94%)
Aug 18, 2020
5.870
5.930
5.740
5.780
214,016
+0.01(+0.17%)
Aug 17, 2020
5.760
6.100
5.750
5.770
243,954
+0.08(+1.41%)
Aug 14, 2020
5.830
5.830
5.610
5.690
170,800
-0.14(-2.40%)
Aug 13, 2020
5.620
5.900
5.610
5.830
148,671
+0.23(+4.11%)
Aug 12, 2020
5.350
5.860
5.330
5.600
235,295
+0.21(+3.90%)
Aug 11, 2020
5.920
5.940
5.350
5.390
245,327
-0.52(-8.80%)
Aug 10, 2020
6.220
6.240
5.580
5.910
216,121
-0.31(-4.98%)
Aug 07, 2020
6.060
6.480
6.010
6.220
261,100
+0.14(+2.30%)
Aug 06, 2020
5.910
6.100
5.800
6.080
128,541
+0.09(+1.50%)
Aug 05, 2020
5.810
6.010
5.720
5.990
134,277
+0.30(+5.27%)
Aug 04, 2020
5.890
5.915
5.580
5.690
163,101
-0.13(-2.23%)
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.