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
Pasithea Therapeutics Corp
(NQ:
KTTA
)
5.260
-0.440 (-7.72%)
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
5.400
5.400
5.260
5.260
3,585
-0.44(-7.71%)
Jun 13, 2024
5.600
5.699
5.450
5.699
9,541
-0.08(-1.34%)
Jun 12, 2024
5.840
5.950
5.400
5.777
30,682
+0.21(+3.71%)
Jun 11, 2024
5.790
6.500
5.570
5.570
45,483
-0.03(-0.54%)
Jun 10, 2024
5.600
5.600
5.600
5.600
868
+0.00(+0.00%)
Jun 07, 2024
5.600
5.600
5.600
5.600
697
-0.09(-1.58%)
Jun 05, 2024
5.690
426
+0.09(+1.52%)
Jun 04, 2024
5.600
5.605
5.605
5.605
467
-0.11(-1.85%)
Jun 03, 2024
5.600
5.710
5.600
5.710
7,019
+0.25(+4.58%)
May 31, 2024
5.460
5.460
5.460
5.460
746
-0.39(-6.67%)
May 29, 2024
5.850
274
-0.45(-7.14%)
May 28, 2024
6.400
6.400
6.300
6.300
2,298
-0.10(-1.56%)
May 24, 2024
6.580
6.780
6.400
6.400
2,487
-0.15(-2.29%)
May 23, 2024
6.600
6.780
6.550
6.550
1,534
-0.05(-0.72%)
May 22, 2024
6.600
6.598
6.598
6.598
265
-0.01(-0.09%)
May 21, 2024
6.600
6.604
6.600
6.604
653
-0.05(-0.70%)
May 20, 2024
6.660
6.660
6.650
6.650
628
+0.05(+0.76%)
May 17, 2024
6.600
6.600
6.600
6.600
449
+0.10(+1.54%)
May 16, 2024
6.580
6.615
6.500
6.500
2,630
-0.15(-2.26%)
May 15, 2024
6.810
6.891
6.650
6.650
1,374
+0.00(+0.00%)
May 14, 2024
6.660
6.837
6.650
6.650
2,726
-0.30(-4.32%)
May 13, 2024
6.680
7.060
6.680
6.950
1,697
-0.73(-9.50%)
May 09, 2024
7.680
277
+0.63(+8.93%)
May 08, 2024
7.050
7.050
7.050
7.050
835
-0.06(-0.84%)
May 07, 2024
7.110
7.110
7.110
7.110
394
-0.02(-0.28%)
May 06, 2024
7.050
7.450
7.050
7.130
3,178
+0.21(+3.03%)
Apr 30, 2024
6.920
172
+0.00(+0.00%)
Apr 29, 2024
6.920
7.033
6.900
6.920
1,505
-0.32(-4.42%)
Apr 25, 2024
7.240
221
+0.29(+4.17%)
Apr 24, 2024
6.900
6.950
6.800
6.950
913
-0.14(-1.97%)
Apr 23, 2024
7.100
7.100
7.090
7.090
731
+0.33(+4.88%)
Apr 22, 2024
7.100
7.100
6.760
6.760
2,254
-0.35(-4.92%)
Apr 19, 2024
7.110
7.110
7.110
7.110
541
-0.04(-0.56%)
Apr 18, 2024
7.150
7.150
7.150
7.150
702
+0.00(+0.00%)
Apr 17, 2024
7.150
7.150
7.150
7.150
349
-0.10(-1.38%)
Apr 16, 2024
7.293
7.293
7.250
7.250
678
+0.10(+1.40%)
Apr 15, 2024
7.350
7.350
7.150
7.150
1,569
-0.31(-4.16%)
Apr 12, 2024
7.775
7.775
7.460
7.460
1,782
-0.19(-2.48%)
Apr 11, 2024
8.040
8.110
7.650
7.650
3,561
-0.55(-6.71%)
Apr 10, 2024
8.000
8.250
8.000
8.200
932
-0.05(-0.56%)
Apr 09, 2024
8.000
8.246
8.000
8.246
1,582
-0.20(-2.42%)
Apr 08, 2024
8.800
9.250
8.450
8.450
3,061
-0.05(-0.59%)
Apr 05, 2024
7.850
8.500
7.850
8.500
2,763
-0.25(-2.86%)
Apr 04, 2024
7.800
8.750
7.400
8.750
14,346
+0.76(+9.51%)
Apr 03, 2024
7.150
8.100
7.150
7.990
8,774
+0.76(+10.52%)
Apr 02, 2024
7.250
7.350
7.225
7.229
7,748
-0.02(-0.29%)
Mar 28, 2024
7.250
244
+0.10(+1.40%)
Mar 27, 2024
7.100
7.150
7.000
7.150
1,502
-0.15(-2.05%)
Mar 26, 2024
7.290
7.300
7.290
7.300
566
+0.17(+2.37%)
Mar 25, 2024
7.259
7.259
7.131
7.131
752
+0.43(+6.40%)
Mar 22, 2024
6.702
6.702
6.702
6.702
939
-0.47(-6.55%)
Mar 21, 2024
6.900
7.172
6.867
7.172
1,206
+0.37(+5.46%)
Mar 20, 2024
6.800
6.800
6.800
6.800
636
-0.02(-0.29%)
Mar 19, 2024
6.900
7.000
6.820
6.820
809
-0.29(-4.15%)
Mar 18, 2024
7.213
7.213
7.000
7.115
1,144
+0.14(+2.03%)
Mar 15, 2024
7.000
7.000
6.973
6.973
858
-0.23(-3.15%)
Mar 14, 2024
7.230
7.230
7.200
7.200
1,218
-0.08(-1.03%)
Mar 13, 2024
6.820
7.275
6.800
7.275
2,467
+0.05(+0.69%)
Mar 12, 2024
7.030
7.450
7.000
7.225
950
-0.28(-3.67%)
Mar 11, 2024
7.370
7.500
7.370
7.500
872
+0.21(+2.89%)
Mar 08, 2024
7.300
7.300
7.100
7.289
2,542
+0.09(+1.24%)
Mar 07, 2024
7.293
7.375
7.200
7.200
1,571
-0.04(-0.60%)
Mar 06, 2024
7.200
7.300
7.100
7.244
4,460
+0.10(+1.45%)
Mar 05, 2024
7.200
7.415
7.100
7.140
4,726
-0.53(-6.91%)
Mar 04, 2024
7.661
7.940
7.661
7.670
2,706
-0.46(-5.66%)
Mar 01, 2024
7.870
8.130
7.300
8.130
1,964
+0.13(+1.63%)
Feb 29, 2024
7.500
8.020
7.500
8.000
4,475
+0.40(+5.26%)
Feb 28, 2024
7.250
7.800
7.250
7.600
9,604
+0.30(+4.11%)
Feb 27, 2024
7.330
7.500
7.300
7.300
3,803
-0.10(-1.35%)
Feb 26, 2024
7.350
7.493
7.200
7.400
2,056
-0.02(-0.27%)
Feb 23, 2024
7.240
7.800
7.235
7.420
8,369
+0.22(+3.06%)
Feb 22, 2024
7.300
7.700
7.200
7.200
8,834
-0.30(-4.00%)
Feb 21, 2024
7.700
7.700
7.000
7.500
6,691
-0.28(-3.60%)
Feb 20, 2024
7.190
7.780
7.190
7.780
2,121
+0.56(+7.76%)
Feb 16, 2024
7.210
7.500
6.800
7.220
10,685
-0.02(-0.23%)
Feb 15, 2024
6.180
7.904
6.180
7.237
13,668
+0.75(+11.59%)
Feb 14, 2024
6.200
6.788
6.050
6.485
7,718
+0.04(+0.54%)
Feb 13, 2024
6.180
6.450
6.180
6.450
3,349
+0.53(+8.95%)
Feb 12, 2024
5.990
6.390
5.800
5.920
2,219
-0.13(-2.15%)
Feb 09, 2024
6.000
6.100
5.900
6.050
1,940
+0.23(+3.95%)
Feb 08, 2024
6.030
6.030
5.800
5.820
4,475
-0.21(-3.48%)
Feb 07, 2024
6.250
6.300
5.705
6.030
18,555
+0.08(+1.33%)
Feb 06, 2024
6.355
6.380
5.715
5.951
11,915
-0.45(-7.02%)
Feb 05, 2024
6.500
6.500
6.400
6.400
1,990
-0.10(-1.54%)
Feb 02, 2024
6.600
6.725
6.389
6.500
6,259
-0.10(-1.52%)
Feb 01, 2024
6.500
6.930
6.500
6.600
2,638
+0.05(+0.76%)
Jan 31, 2024
7.000
7.111
6.550
6.550
11,707
-0.74(-10.15%)
Jan 30, 2024
6.910
7.290
6.900
7.290
8,451
+0.25(+3.55%)
Jan 29, 2024
7.040
7.040
7.040
7.040
757
-0.11(-1.54%)
Jan 26, 2024
7.056
7.150
7.056
7.150
1,960
+0.18(+2.58%)
Jan 25, 2024
7.050
7.119
6.970
6.970
4,399
-0.08(-1.13%)
Jan 24, 2024
7.680
7.990
7.050
7.050
44,908
-0.70(-9.03%)
Jan 23, 2024
6.830
7.750
6.830
7.750
26,385
+0.85(+12.32%)
Jan 22, 2024
6.930
7.171
6.700
6.900
6,338
-0.22(-3.16%)
Jan 19, 2024
7.100
7.125
7.090
7.125
2,751
+0.12(+1.79%)
Jan 18, 2024
7.290
7.290
7.000
7.000
6,643
-0.32(-4.33%)
Jan 17, 2024
7.300
7.550
7.010
7.317
34,453
+0.07(+0.93%)
Jan 16, 2024
7.510
7.400
6.830
7.250
28,439
-0.26(-3.46%)
Jan 12, 2024
7.592
7.750
7.415
7.510
3,077
+0.01(+0.13%)
Jan 11, 2024
7.400
7.710
7.150
7.500
6,397
-0.08(-1.06%)
Jan 10, 2024
7.030
7.800
6.840
7.580
65,017
+0.64(+9.22%)
Jan 09, 2024
7.270
7.300
6.910
6.940
28,581
-0.41(-5.60%)
Jan 08, 2024
7.000
7.790
7.000
7.352
10,069
+0.35(+5.03%)
Jan 05, 2024
7.360
7.781
6.720
7.000
94,541
-0.54(-7.19%)
Jan 04, 2024
7.510
7.900
7.300
7.542
10,095
-0.06(-0.76%)
Jan 03, 2024
7.720
8.080
7.227
7.600
19,592
-0.45(-5.59%)
Jan 02, 2024
7.400
8.500
7.010
8.050
113,390
+7.68(+2075.68%)
Dec 29, 2023
0.3800
0.4200
0.3600
0.3700
267,120
-0.02(-5.13%)
Dec 28, 2023
0.3900
0.4200
0.3800
0.3900
291,511
-0.02(-4.88%)
Dec 27, 2023
0.4542
0.4542
0.4000
0.4100
157,692
-0.02(-5.31%)
Dec 26, 2023
0.3864
0.4700
0.3783
0.4330
1,073,534
+0.03(+8.71%)
Dec 22, 2023
0.2900
0.3989
0.2860
0.3983
560,550
+0.11(+39.27%)
Dec 21, 2023
0.2720
0.2999
0.2700
0.2860
179,783
+0.01(+2.14%)
Dec 20, 2023
0.2699
0.3049
0.2627
0.2800
458,848
-0.04(-13.61%)
Dec 19, 2023
0.3220
0.3450
0.3151
0.3241
219,357
-0.02(-6.06%)
Dec 18, 2023
0.3321
0.3550
0.3254
0.3450
209,644
-0.01(-1.43%)
Dec 15, 2023
0.3468
0.3625
0.3300
0.3500
384,821
-0.02(-5.66%)
Dec 14, 2023
0.3900
0.4299
0.3700
0.3710
591,981
-0.09(-18.73%)
Dec 13, 2023
0.4149
0.4800
0.3999
0.4565
968,584
+0.01(+2.72%)
Dec 12, 2023
0.3600
0.4500
0.3210
0.4444
3,347,170
+0.00(+0.45%)
Dec 11, 2023
0.8304
0.8700
0.3950
0.4424
99,323,416
+0.14(+47.42%)
Dec 08, 2023
0.3107
0.3279
0.3000
0.3001
8,334
-0.03(-8.87%)
Dec 07, 2023
0.3000
0.3293
0.3000
0.3293
20,483
+0.04(+12.16%)
Dec 06, 2023
0.3190
0.3300
0.2917
0.2936
31,279
-0.00(-0.47%)
Dec 05, 2023
0.3003
0.3190
0.2950
0.2950
32,457
-0.02(-4.84%)
Dec 04, 2023
0.3130
0.3190
0.3068
0.3100
16,493
-0.01(-2.82%)
Dec 01, 2023
0.3200
0.3200
0.2900
0.3190
32,350
-0.01(-2.15%)
Nov 30, 2023
0.3434
0.3440
0.3099
0.3260
104,065
-0.03(-7.91%)
Nov 29, 2023
0.3400
0.3900
0.3400
0.3540
743,519
+0.02(+6.63%)
Nov 28, 2023
0.3700
0.3740
0.3138
0.3320
24,204
-0.01(-3.94%)
Nov 27, 2023
0.3700
0.3740
0.3011
0.3456
28,688
+0.04(+11.70%)
Nov 24, 2023
0.3000
0.3536
0.2910
0.3094
19,460
+0.01(+3.13%)
Nov 22, 2023
0.3369
0.3420
0.3000
0.3000
20,304
-0.02(-6.83%)
Nov 21, 2023
0.3214
0.3374
0.3213
0.3220
2,310
+0.00(+0.22%)
Nov 20, 2023
0.3377
0.3500
0.3100
0.3213
11,915
+0.01(+3.61%)
Nov 17, 2023
0.3001
0.3300
0.2910
0.3101
26,631
+0.01(+3.26%)
Nov 16, 2023
0.3120
0.3300
0.2859
0.3003
57,702
-0.03(-9.00%)
Nov 15, 2023
0.3060
0.3499
0.3050
0.3300
18,148
+0.00(+1.23%)
Nov 14, 2023
0.3000
0.3486
0.3000
0.3260
29,728
+0.02(+5.16%)
Nov 13, 2023
0.3616
0.3730
0.3100
0.3100
24,537
-0.06(-16.44%)
Nov 10, 2023
0.3510
0.3748
0.3033
0.3710
17,162
-0.00(-1.01%)
Nov 09, 2023
0.3602
0.3748
0.3507
0.3748
15,000
+0.00(+0.00%)
Nov 08, 2023
0.4092
0.4092
0.3747
0.3748
4,030
+0.02(+4.99%)
Nov 07, 2023
0.3600
0.3880
0.3401
0.3570
22,993
-0.01(-3.23%)
Nov 06, 2023
0.3234
0.3900
0.3234
0.3689
8,830
+0.01(+2.47%)
Nov 03, 2023
0.3201
0.3600
0.3201
0.3600
38,570
+0.04(+12.50%)
Nov 02, 2023
0.3200
0.3899
0.3100
0.3200
20,146
-0.03(-8.57%)
Nov 01, 2023
0.3500
0.3700
0.3500
0.3500
3,263
+0.00(+0.00%)
Oct 31, 2023
0.3500
0.3700
0.3500
0.3500
13,436
-0.01(-1.77%)
Oct 30, 2023
0.3710
0.3801
0.3512
0.3563
22,304
+0.00(+1.22%)
Oct 27, 2023
0.3800
0.3900
0.3343
0.3520
19,694
-0.01(-2.76%)
Oct 26, 2023
0.3900
0.4089
0.3600
0.3620
26,732
-0.04(-9.05%)
Oct 25, 2023
0.4150
0.4226
0.3900
0.3980
172,063
-0.01(-2.93%)
Oct 24, 2023
0.4200
0.4400
0.4100
0.4100
11,689
-0.03(-5.96%)
Oct 23, 2023
0.4500
0.4523
0.4233
0.4360
4,912
-0.03(-7.23%)
Oct 20, 2023
0.4494
0.4700
0.4234
0.4700
21,665
+0.00(+0.00%)
Oct 19, 2023
0.4400
0.4700
0.4234
0.4700
25,817
+0.05(+11.85%)
Oct 18, 2023
0.4512
0.4699
0.4202
0.4202
3,149
-0.03(-6.87%)
Oct 17, 2023
0.4360
0.4700
0.4145
0.4512
36,563
+0.03(+6.26%)
Oct 16, 2023
0.4600
0.4700
0.4134
0.4246
11,545
-0.02(-3.50%)
Oct 13, 2023
0.4350
0.4500
0.4124
0.4400
30,686
+0.01(+1.52%)
Oct 12, 2023
0.4589
0.4625
0.4174
0.4334
31,283
+0.02(+5.30%)
Oct 11, 2023
0.4000
0.4589
0.4000
0.4116
13,872
-0.01(-2.92%)
Oct 10, 2023
0.4250
0.4250
0.4000
0.4240
10,399
+0.02(+6.00%)
Oct 09, 2023
0.4000
0.4001
0.4000
0.4000
2,986
-0.00(-0.62%)
Oct 06, 2023
0.4010
0.4099
0.4000
0.4025
9,883
-0.02(-5.00%)
Oct 05, 2023
0.4070
0.4399
0.4001
0.4237
34,017
+0.02(+5.03%)
Oct 04, 2023
0.4300
0.4300
0.4033
0.4034
44,829
-0.04(-8.32%)
Oct 03, 2023
0.4559
0.4700
0.4081
0.4400
47,527
-0.03(-7.37%)
Oct 02, 2023
0.4500
0.4800
0.4500
0.4750
12,322
-0.00(-0.98%)
Sep 29, 2023
0.4702
0.4799
0.4500
0.4797
14,311
+0.03(+6.48%)
Sep 28, 2023
0.4700
0.4790
0.4422
0.4505
10,947
-0.03(-6.13%)
Sep 27, 2023
0.4500
0.4800
0.4500
0.4799
13,156
+0.01(+2.11%)
Sep 26, 2023
0.4421
0.4800
0.4421
0.4700
5,832
+0.03(+6.09%)
Sep 25, 2023
0.4999
0.4550
0.4421
0.4430
12,004
+0.00(+0.20%)
Sep 22, 2023
0.4420
0.4700
0.4420
0.4421
5,104
-0.00(-0.65%)
Sep 21, 2023
0.4701
0.4710
0.4420
0.4450
32,237
-0.03(-5.52%)
Sep 20, 2023
0.4955
0.4955
0.4519
0.4710
8,788
+0.03(+6.71%)
Sep 19, 2023
0.4508
0.4819
0.4410
0.4414
8,430
-0.02(-4.04%)
Sep 18, 2023
0.4850
0.4850
0.4200
0.4600
19,634
-0.04(-8.00%)
Sep 15, 2023
0.5110
0.5406
0.4496
0.5000
288,657
-0.02(-3.85%)
Sep 14, 2023
0.5100
0.5500
0.5100
0.5200
32,790
+0.01(+1.96%)
Sep 13, 2023
0.5200
0.5440
0.5100
0.5100
23,695
-0.03(-4.89%)
Sep 12, 2023
0.5300
0.5450
0.5200
0.5362
8,752
+0.01(+2.23%)
Sep 11, 2023
0.5410
0.5410
0.4979
0.5245
35,431
-0.01(-2.69%)
Sep 08, 2023
0.6300
0.6300
0.4682
0.5390
127,083
-0.08(-13.18%)
Sep 07, 2023
0.6246
0.6250
0.6092
0.6208
5,641
+0.00(+0.13%)
Sep 06, 2023
0.6080
0.6285
0.6076
0.6200
77,897
+0.01(+2.02%)
Sep 05, 2023
0.6103
0.6195
0.6031
0.6077
34,025
-0.00(-0.39%)
Sep 01, 2023
0.6055
0.6200
0.6036
0.6101
15,725
+0.00(+0.76%)
Aug 31, 2023
0.6300
0.6300
0.6011
0.6055
75,962
-0.01(-0.88%)
Aug 30, 2023
0.6060
0.6200
0.6060
0.6109
92,090
+0.00(+0.76%)
Aug 29, 2023
0.6010
0.6090
0.6010
0.6063
19,608
+0.00(+0.36%)
Aug 28, 2023
0.6090
0.6090
0.6013
0.6041
18,606
-0.00(-0.17%)
Aug 25, 2023
0.6068
0.6087
0.6000
0.6051
42,124
-0.00(-0.62%)
Aug 24, 2023
0.6000
0.6089
0.5898
0.6089
25,454
+0.01(+1.48%)
Aug 23, 2023
0.6070
0.6070
0.5908
0.6000
11,543
-0.01(-1.64%)
Aug 22, 2023
0.5890
0.6100
0.5889
0.6100
36,662
+0.01(+2.49%)
Aug 21, 2023
0.6000
0.6005
0.5801
0.5952
122,885
+0.00(+0.02%)
Aug 18, 2023
0.5900
0.5995
0.5885
0.5951
46,181
-0.00(-0.78%)
Aug 17, 2023
0.6020
0.6098
0.5900
0.5998
23,253
-0.00(-0.23%)
Aug 16, 2023
0.6055
0.6100
0.5912
0.6012
30,467
-0.00(-0.71%)
Aug 15, 2023
0.6185
0.6200
0.5957
0.6055
28,134
-0.01(-1.22%)
Aug 14, 2023
0.6232
0.6316
0.5820
0.6130
152,935
-0.01(-1.64%)
Aug 11, 2023
0.6200
0.6290
0.6143
0.6232
39,737
-0.00(-0.45%)
Aug 10, 2023
0.6131
0.6260
0.6098
0.6260
19,290
+0.00(+0.16%)
Aug 09, 2023
0.6110
0.6290
0.5900
0.6250
140,770
+0.04(+6.84%)
Aug 08, 2023
0.5801
0.5874
0.5801
0.5850
73,969
-0.00(-0.81%)
Aug 07, 2023
0.6000
0.5990
0.5815
0.5898
29,658
-0.01(-1.04%)
Aug 04, 2023
0.5923
0.5987
0.5810
0.5960
22,457
+0.00(+0.62%)
Aug 03, 2023
0.5901
0.6100
0.5801
0.5923
83,740
+0.00(+0.00%)
Aug 02, 2023
0.5801
0.5998
0.5801
0.5923
39,447
-0.01(-1.28%)
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.