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
Antares Pharma
(NQ:
ATRS
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 2022
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
3.240
3.300
3.190
3.190
1,029,169
-0.06(-1.85%)
Jul 30, 2019
3.250
3.300
3.180
3.250
584,479
+0.01(+0.31%)
Jul 29, 2019
3.210
3.240
3.150
3.240
493,885
+0.04(+1.25%)
Jul 26, 2019
3.300
3.350
3.160
3.200
773,800
-0.10(-3.03%)
Jul 25, 2019
3.270
3.340
3.210
3.300
1,094,778
+0.03(+0.92%)
Jul 24, 2019
3.250
3.280
3.190
3.270
620,105
+0.05(+1.55%)
Jul 23, 2019
3.190
3.250
3.180
3.220
759,562
+0.05(+1.58%)
Jul 22, 2019
3.130
3.210
3.110
3.170
837,710
+0.07(+2.26%)
Jul 19, 2019
3.080
3.140
3.070
3.100
601,500
+0.00(+0.00%)
Jul 18, 2019
3.050
3.130
3.020
3.100
768,594
+0.07(+2.31%)
Jul 17, 2019
2.970
3.080
2.900
3.030
1,144,151
+0.06(+2.02%)
Jul 16, 2019
3.030
3.050
2.940
2.970
1,105,977
-0.07(-2.30%)
Jul 15, 2019
3.020
3.080
2.980
3.040
983,103
+0.02(+0.66%)
Jul 12, 2019
3.200
3.236
2.980
3.020
2,490,800
-0.15(-4.73%)
Jul 11, 2019
3.340
3.370
3.140
3.170
1,835,288
-0.16(-4.80%)
Jul 10, 2019
3.360
3.410
3.320
3.330
1,177,181
-0.02(-0.60%)
Jul 09, 2019
3.350
3.400
3.340
3.350
472,054
+0.03(+0.90%)
Jul 08, 2019
3.400
3.420
3.320
3.320
585,134
-0.07(-2.06%)
Jul 05, 2019
3.410
3.410
3.330
3.390
892,300
-0.02(-0.59%)
Jul 03, 2019
3.400
3.460
3.370
3.410
627,700
+0.03(+0.89%)
Jul 02, 2019
3.400
3.420
3.270
3.380
1,128,549
-0.01(-0.29%)
Jul 01, 2019
3.350
3.410
3.270
3.390
1,438,001
+0.10(+3.04%)
Jun 28, 2019
3.200
3.370
3.160
3.290
6,206,500
+0.11(+3.46%)
Jun 27, 2019
3.110
3.220
3.090
3.180
4,138,488
+0.10(+3.25%)
Jun 26, 2019
3.190
3.200
3.060
3.080
3,609,326
-0.12(-3.75%)
Jun 25, 2019
3.080
3.270
3.020
3.200
4,893,657
+0.18(+5.96%)
Jun 24, 2019
2.900
3.090
2.820
3.020
2,529,945
+0.13(+4.50%)
Jun 21, 2019
2.980
3.000
2.860
2.890
1,541,600
-0.10(-3.34%)
Jun 20, 2019
3.040
3.065
2.980
2.990
988,556
-0.02(-0.66%)
Jun 19, 2019
3.040
3.075
2.980
3.010
984,978
-0.04(-1.31%)
Jun 18, 2019
3.050
3.115
3.020
3.050
884,487
+0.02(+0.66%)
Jun 17, 2019
2.960
3.070
2.960
3.030
572,398
+0.07(+2.36%)
Jun 14, 2019
2.920
3.030
2.890
2.960
653,100
+0.04(+1.37%)
Jun 13, 2019
2.870
2.940
2.830
2.920
526,426
+0.08(+2.82%)
Jun 12, 2019
2.870
2.910
2.820
2.840
408,764
-0.04(-1.39%)
Jun 11, 2019
2.900
2.920
2.820
2.880
581,747
+0.00(+0.00%)
Jun 10, 2019
2.840
2.890
2.821
2.880
484,228
+0.07(+2.49%)
Jun 07, 2019
2.790
2.830
2.770
2.810
375,000
+0.04(+1.44%)
Jun 06, 2019
2.810
2.820
2.750
2.770
516,482
-0.05(-1.77%)
Jun 05, 2019
2.900
2.920
2.780
2.820
624,167
-0.08(-2.76%)
Jun 04, 2019
2.810
2.910
2.810
2.900
588,346
+0.11(+3.94%)
Jun 03, 2019
2.800
2.800
2.710
2.790
663,083
+0.00(+0.00%)
May 31, 2019
2.800
2.800
2.740
2.790
706,700
-0.03(-1.06%)
May 30, 2019
2.830
2.840
2.790
2.820
530,056
+0.00(+0.00%)
May 29, 2019
2.850
2.880
2.800
2.820
791,331
-0.06(-2.08%)
May 28, 2019
2.930
2.940
2.850
2.880
744,565
-0.05(-1.71%)
May 24, 2019
2.870
2.940
2.850
2.930
608,600
+0.09(+3.17%)
May 23, 2019
2.800
2.850
2.760
2.840
490,397
+0.02(+0.71%)
May 22, 2019
2.810
2.850
2.780
2.820
295,227
+0.00(+0.00%)
May 21, 2019
2.760
2.830
2.720
2.820
401,287
+0.07(+2.55%)
May 20, 2019
2.800
2.804
2.700
2.750
595,155
-0.06(-2.14%)
May 17, 2019
2.820
2.940
2.790
2.810
722,300
-0.04(-1.40%)
May 16, 2019
2.850
2.890
2.820
2.850
416,361
-0.01(-0.35%)
May 15, 2019
2.780
2.880
2.750
2.860
609,724
+0.05(+1.78%)
May 14, 2019
2.800
2.835
2.760
2.810
654,139
+0.04(+1.44%)
May 13, 2019
2.840
2.880
2.750
2.770
1,075,157
-0.14(-4.81%)
May 10, 2019
2.960
2.960
2.850
2.910
1,554,700
-0.05(-1.69%)
May 09, 2019
2.940
2.970
2.870
2.960
1,995,412
+0.00(+0.00%)
May 08, 2019
2.980
3.040
2.950
2.960
711,291
-0.04(-1.33%)
May 07, 2019
3.060
3.070
2.950
3.000
1,330,792
-0.05(-1.64%)
May 06, 2019
2.990
3.110
2.970
3.050
839,111
+0.01(+0.33%)
May 03, 2019
3.010
3.055
2.910
3.040
1,294,400
+0.06(+2.01%)
May 02, 2019
2.850
3.050
2.740
2.980
1,833,899
+0.24(+8.76%)
May 01, 2019
2.710
2.790
2.610
2.740
846,877
+0.05(+1.86%)
Apr 30, 2019
2.830
2.830
2.690
2.690
1,095,125
-0.13(-4.61%)
Apr 29, 2019
2.900
2.960
2.790
2.820
694,684
-0.05(-1.74%)
Apr 26, 2019
2.770
2.880
2.710
2.870
641,800
+0.11(+3.99%)
Apr 25, 2019
2.770
2.780
2.700
2.760
570,580
+0.00(+0.00%)
Apr 24, 2019
2.840
2.870
2.750
2.760
441,572
-0.06(-2.13%)
Apr 23, 2019
2.750
2.850
2.670
2.820
600,003
+0.07(+2.55%)
Apr 22, 2019
2.740
2.760
2.650
2.750
776,003
+0.03(+1.10%)
Apr 18, 2019
2.690
2.755
2.600
2.720
649,900
+0.01(+0.37%)
Apr 17, 2019
2.800
2.800
2.660
2.710
1,194,055
-0.07(-2.52%)
Apr 16, 2019
2.790
2.830
2.720
2.780
555,457
+0.00(+0.00%)
Apr 15, 2019
2.840
2.880
2.750
2.780
562,073
-0.06(-2.11%)
Apr 12, 2019
2.900
2.950
2.760
2.840
1,019,200
-0.05(-1.73%)
Apr 11, 2019
2.920
2.940
2.830
2.890
622,353
-0.03(-1.03%)
Apr 10, 2019
2.950
2.990
2.900
2.920
469,567
-0.01(-0.34%)
Apr 09, 2019
2.990
3.040
2.900
2.930
871,731
-0.06(-2.01%)
Apr 08, 2019
3.000
3.010
2.910
2.990
614,289
-0.02(-0.66%)
Apr 05, 2019
2.890
3.040
2.861
3.010
906,500
+0.15(+5.24%)
Apr 04, 2019
2.920
2.950
2.790
2.860
1,381,611
-0.06(-2.05%)
Apr 03, 2019
3.060
3.060
2.900
2.920
815,299
-0.10(-3.31%)
Apr 02, 2019
2.960
3.060
2.870
3.020
839,915
+0.06(+2.03%)
Apr 01, 2019
3.050
3.100
2.940
2.960
803,510
-0.07(-2.31%)
Mar 29, 2019
2.990
3.050
2.880
3.030
1,863,100
+0.04(+1.34%)
Mar 28, 2019
2.960
3.070
2.930
2.990
1,534,241
-0.01(-0.33%)
Mar 27, 2019
3.040
3.090
2.930
3.000
1,670,698
-0.06(-1.96%)
Mar 26, 2019
3.100
3.120
3.010
3.060
1,410,467
-0.02(-0.65%)
Mar 25, 2019
3.110
3.136
3.030
3.080
981,434
-0.04(-1.28%)
Mar 22, 2019
3.290
3.340
3.110
3.120
1,277,800
-0.19(-5.74%)
Mar 21, 2019
3.380
3.460
3.280
3.310
1,185,894
-0.09(-2.65%)
Mar 20, 2019
3.410
3.470
3.330
3.400
858,185
-0.01(-0.29%)
Mar 19, 2019
3.500
3.500
3.380
3.410
811,408
-0.08(-2.29%)
Mar 18, 2019
3.490
3.540
3.450
3.490
577,274
-0.01(-0.29%)
Mar 15, 2019
3.610
3.680
3.490
3.500
4,081,700
-0.11(-3.05%)
Mar 14, 2019
3.650
3.670
3.590
3.610
664,695
-0.03(-0.82%)
Mar 13, 2019
3.630
3.680
3.560
3.640
826,921
+0.01(+0.28%)
Mar 12, 2019
3.550
3.700
3.500
3.630
1,829,064
+0.11(+3.12%)
Mar 11, 2019
3.390
3.570
3.380
3.520
1,146,701
+0.15(+4.45%)
Mar 08, 2019
3.730
3.730
3.230
3.370
4,506,600
-0.43(-11.32%)
Mar 07, 2019
3.830
3.880
3.770
3.800
833,209
-0.04(-1.04%)
Mar 06, 2019
3.810
3.900
3.770
3.840
1,202,157
-0.05(-1.29%)
Mar 05, 2019
3.800
3.900
3.760
3.890
1,946,338
+0.10(+2.64%)
Mar 04, 2019
3.780
3.960
3.745
3.790
1,888,112
+0.07(+1.88%)
Mar 01, 2019
3.640
3.800
3.580
3.720
1,701,600
+0.13(+3.62%)
Feb 28, 2019
3.800
3.800
3.520
3.590
1,853,931
-0.14(-3.75%)
Feb 27, 2019
3.730
3.780
3.650
3.730
1,988,290
+0.08(+2.19%)
Feb 26, 2019
3.520
3.720
3.520
3.650
1,798,267
+0.09(+2.53%)
Feb 25, 2019
3.300
3.570
3.290
3.560
1,803,088
+0.34(+10.56%)
Feb 22, 2019
3.210
3.260
3.180
3.220
546,500
+0.01(+0.31%)
Feb 21, 2019
3.210
3.260
3.140
3.210
520,943
+0.01(+0.31%)
Feb 20, 2019
3.240
3.252
3.180
3.200
421,008
-0.03(-0.93%)
Feb 19, 2019
3.200
3.300
3.180
3.230
589,518
+0.03(+0.94%)
Feb 15, 2019
3.120
3.220
3.110
3.200
486,700
+0.09(+2.89%)
Feb 14, 2019
3.130
3.170
3.090
3.110
362,969
-0.04(-1.27%)
Feb 13, 2019
3.180
3.230
3.130
3.150
316,707
-0.01(-0.32%)
Feb 12, 2019
3.190
3.240
3.125
3.160
387,723
-0.01(-0.32%)
Feb 11, 2019
3.120
3.190
3.100
3.170
458,400
+0.05(+1.60%)
Feb 08, 2019
3.160
3.165
3.050
3.120
668,000
-0.03(-0.95%)
Feb 07, 2019
3.270
3.320
3.150
3.150
651,268
-0.16(-4.83%)
Feb 06, 2019
3.240
3.350
3.240
3.310
793,100
+0.08(+2.48%)
Feb 05, 2019
3.070
3.290
3.070
3.230
1,059,002
+0.16(+5.21%)
Feb 04, 2019
3.070
3.120
3.045
3.070
492,237
+0.00(+0.00%)
Feb 01, 2019
3.010
3.080
2.990
3.070
535,400
+0.05(+1.66%)
Jan 31, 2019
2.970
3.050
2.970
3.020
452,242
+0.03(+1.00%)
Jan 30, 2019
3.010
3.060
2.950
2.990
538,601
-0.01(-0.33%)
Jan 29, 2019
3.000
3.025
2.960
3.000
345,546
+0.00(+0.00%)
Jan 28, 2019
3.070
3.070
2.930
3.000
549,663
-0.06(-1.96%)
Jan 25, 2019
3.050
3.090
3.020
3.060
501,000
+0.04(+1.32%)
Jan 24, 2019
2.960
3.030
2.950
3.020
400,247
+0.05(+1.68%)
Jan 23, 2019
3.000
3.040
2.900
2.970
542,960
-0.03(-1.00%)
Jan 22, 2019
3.050
3.076
2.930
3.000
618,407
-0.07(-2.28%)
Jan 18, 2019
3.030
3.080
2.990
3.070
460,700
+0.05(+1.66%)
Jan 17, 2019
3.010
3.080
3.000
3.020
482,877
+0.01(+0.33%)
Jan 16, 2019
3.080
3.120
2.990
3.010
429,241
-0.06(-1.95%)
Jan 15, 2019
3.030
3.090
2.960
3.070
679,597
+0.05(+1.66%)
Jan 14, 2019
3.090
3.120
3.010
3.020
775,677
-0.09(-2.89%)
Jan 11, 2019
3.100
3.150
3.060
3.110
433,400
-0.02(-0.64%)
Jan 10, 2019
3.110
3.180
3.070
3.130
618,742
-0.01(-0.32%)
Jan 09, 2019
3.160
3.200
3.130
3.140
736,859
+0.00(+0.00%)
Jan 08, 2019
3.100
3.160
3.040
3.140
1,061,941
+0.08(+2.61%)
Jan 07, 2019
2.970
3.112
2.959
3.060
1,059,759
+0.13(+4.44%)
Jan 04, 2019
2.800
2.945
2.795
2.930
972,000
+0.18(+6.55%)
Jan 03, 2019
2.820
2.877
2.720
2.750
952,338
-0.09(-3.17%)
Jan 02, 2019
2.740
2.870
2.710
2.840
989,613
+0.12(+4.41%)
Dec 31, 2018
2.640
2.750
2.630
2.720
1,252,600
+0.09(+3.42%)
Dec 28, 2018
2.630
2.690
2.530
2.630
877,400
+0.01(+0.38%)
Dec 27, 2018
2.700
2.715
2.530
2.620
1,420,564
-0.15(-5.42%)
Dec 26, 2018
2.650
2.780
2.580
2.770
1,054,239
+0.14(+5.32%)
Dec 24, 2018
2.650
2.700
2.580
2.630
577,700
-0.06(-2.23%)
Dec 21, 2018
2.720
2.810
2.535
2.690
2,832,000
-0.03(-1.10%)
Dec 20, 2018
2.830
2.870
2.600
2.720
1,858,141
-0.10(-3.55%)
Dec 19, 2018
2.880
2.920
2.770
2.820
1,030,901
-0.06(-2.08%)
Dec 18, 2018
2.900
3.010
2.850
2.880
1,135,860
+0.00(+0.00%)
Dec 17, 2018
3.020
3.090
2.870
2.880
1,307,667
-0.14(-4.64%)
Dec 14, 2018
3.080
3.150
3.000
3.020
1,023,800
-0.09(-2.89%)
Dec 13, 2018
3.220
3.240
3.050
3.110
892,050
-0.08(-2.51%)
Dec 12, 2018
3.200
3.290
3.180
3.190
631,549
+0.04(+1.27%)
Dec 11, 2018
3.230
3.270
3.110
3.150
585,844
-0.03(-0.94%)
Dec 10, 2018
3.160
3.190
3.090
3.180
934,989
+0.00(+0.00%)
Dec 07, 2018
3.390
3.390
3.160
3.180
1,286,800
-0.21(-6.19%)
Dec 06, 2018
3.350
3.425
3.305
3.390
1,207,017
-0.02(-0.59%)
Dec 04, 2018
3.620
3.650
3.390
3.410
1,272,800
-0.24(-6.58%)
Dec 03, 2018
3.670
3.670
3.570
3.650
1,043,507
+0.04(+1.11%)
Nov 30, 2018
3.510
3.700
3.470
3.610
3,680,700
+0.12(+3.44%)
Nov 29, 2018
3.510
3.580
3.440
3.490
915,700
-0.02(-0.57%)
Nov 28, 2018
3.320
3.510
3.240
3.510
1,443,371
+0.17(+5.09%)
Nov 27, 2018
3.370
3.420
3.270
3.340
1,369,640
-0.04(-1.18%)
Nov 26, 2018
3.400
3.440
3.330
3.380
614,974
+0.01(+0.30%)
Nov 23, 2018
3.300
3.420
3.280
3.370
411,400
+0.05(+1.51%)
Nov 21, 2018
3.320
3.320
3.320
0
+0.07(+2.15%)
Nov 20, 2018
3.260
3.295
3.170
3.250
991,366
-0.05(-1.52%)
Nov 19, 2018
3.380
3.400
3.240
3.300
855,728
-0.08(-2.37%)
Nov 16, 2018
3.400
3.410
3.300
3.380
856,800
-0.02(-0.59%)
Nov 15, 2018
3.310
3.420
3.310
3.400
626,088
+0.05(+1.49%)
Nov 14, 2018
3.350
3.410
3.280
3.350
1,160,870
+0.03(+0.90%)
Nov 13, 2018
3.390
3.480
3.320
3.320
961,258
-0.04(-1.19%)
Nov 12, 2018
3.650
3.679
3.300
3.360
1,726,149
-0.28(-7.69%)
Nov 09, 2018
3.610
3.680
3.550
3.640
1,243,700
+0.03(+0.83%)
Nov 08, 2018
3.520
3.650
3.520
3.610
1,147,241
+0.07(+1.98%)
Nov 07, 2018
3.650
3.670
3.510
3.540
1,490,591
-0.07(-1.94%)
Nov 06, 2018
3.550
3.780
3.430
3.610
2,398,978
+0.12(+3.44%)
Nov 05, 2018
3.490
3.550
3.390
3.490
1,227,914
+0.01(+0.29%)
Nov 02, 2018
3.450
3.485
3.340
3.480
1,351,200
+0.09(+2.65%)
Nov 01, 2018
2.990
3.460
2.978
3.390
2,360,834
+0.40(+13.38%)
Oct 31, 2018
3.100
3.150
2.960
2.990
1,597,325
-0.13(-4.17%)
Oct 30, 2018
3.200
3.270
3.080
3.120
758,118
-0.07(-2.19%)
Oct 29, 2018
3.230
3.275
3.130
3.190
1,167,232
+0.01(+0.31%)
Oct 26, 2018
3.180
3.245
3.070
3.180
1,009,000
-0.05(-1.55%)
Oct 25, 2018
3.210
3.270
3.160
3.230
826,556
+0.03(+0.94%)
Oct 24, 2018
3.330
3.410
3.190
3.200
1,395,936
-0.15(-4.48%)
Oct 23, 2018
3.310
3.400
3.260
3.350
917,190
-0.05(-1.47%)
Oct 22, 2018
3.370
3.410
3.230
3.400
1,313,161
+0.06(+1.80%)
Oct 19, 2018
3.430
3.500
3.330
3.340
854,500
-0.09(-2.62%)
Oct 18, 2018
3.560
3.570
3.360
3.430
1,873,371
-0.13(-3.65%)
Oct 17, 2018
3.510
3.600
3.430
3.560
1,354,443
+0.03(+0.85%)
Oct 16, 2018
3.340
3.550
3.330
3.530
1,057,313
+0.20(+6.01%)
Oct 15, 2018
3.330
3.360
3.240
3.330
768,185
-0.03(-0.89%)
Oct 12, 2018
3.510
3.550
3.300
3.360
1,414,900
-0.04(-1.18%)
Oct 11, 2018
3.360
3.580
3.360
3.400
1,628,557
+0.03(+0.89%)
Oct 10, 2018
3.620
3.670
3.320
3.370
3,534,121
-0.27(-7.42%)
Oct 09, 2018
3.700
3.830
3.610
3.640
1,828,662
-0.10(-2.67%)
Oct 08, 2018
3.810
3.840
3.690
3.740
1,031,306
-0.06(-1.58%)
Oct 05, 2018
3.740
3.860
3.670
3.800
1,598,000
+0.02(+0.53%)
Oct 04, 2018
3.780
3.820
3.700
3.780
1,341,595
+0.00(+0.00%)
Oct 03, 2018
3.750
3.870
3.650
3.780
3,685,093
+0.01(+0.27%)
Oct 02, 2018
3.260
3.930
3.230
3.770
11,307,475
+0.51(+15.64%)
Oct 01, 2018
3.610
3.640
3.210
3.260
6,452,542
-0.10(-2.98%)
Sep 28, 2018
3.350
3.460
3.325
3.360
1,708,700
+0.00(+0.00%)
Sep 27, 2018
3.370
3.430
3.270
3.360
1,340,955
+0.01(+0.30%)
Sep 26, 2018
3.450
3.470
3.220
3.350
2,090,966
-0.07(-2.05%)
Sep 25, 2018
3.370
3.560
3.340
3.420
2,759,116
+0.12(+3.64%)
Sep 24, 2018
3.240
3.320
3.200
3.300
989,549
+0.04(+1.23%)
Sep 21, 2018
3.370
3.405
3.240
3.260
2,542,200
-0.11(-3.26%)
Sep 20, 2018
3.350
3.400
3.300
3.370
712,716
+0.07(+2.12%)
Sep 19, 2018
3.380
3.440
3.260
3.300
935,475
-0.06(-1.79%)
Sep 18, 2018
3.220
3.390
3.180
3.360
1,163,092
+0.21(+6.67%)
Sep 17, 2018
3.220
3.250
3.140
3.150
1,014,206
-0.06(-1.87%)
Sep 14, 2018
3.160
3.250
3.120
3.210
711,400
+0.04(+1.26%)
Sep 13, 2018
3.300
3.320
3.100
3.170
872,135
-0.11(-3.35%)
Sep 12, 2018
3.250
3.310
3.080
3.280
2,251,878
+0.00(+0.00%)
Sep 11, 2018
3.370
3.410
3.260
3.280
1,088,950
-0.10(-2.96%)
Sep 10, 2018
3.410
3.440
3.330
3.380
738,895
-0.01(-0.29%)
Sep 07, 2018
3.350
3.460
3.300
3.390
831,800
+0.00(+0.00%)
Sep 06, 2018
3.500
3.520
3.370
3.390
1,068,524
-0.10(-2.87%)
Sep 05, 2018
3.500
3.530
3.460
3.490
1,196,100
-0.01(-0.29%)
Sep 04, 2018
3.540
3.570
3.450
3.500
997,305
-0.04(-1.13%)
Aug 31, 2018
3.540
3.540
3.540
0
+0.00(+0.00%)
Aug 30, 2018
3.470
3.550
3.460
3.540
1,260,768
+0.05(+1.43%)
Aug 29, 2018
3.600
3.620
3.450
3.490
1,919,014
-0.10(-2.79%)
Aug 28, 2018
3.600
3.660
3.580
3.590
892,800
-0.01(-0.28%)
Aug 27, 2018
3.670
3.750
3.560
3.600
1,367,141
-0.04(-1.10%)
Aug 24, 2018
3.590
3.660
3.570
3.640
1,082,000
+0.03(+0.83%)
Aug 23, 2018
3.670
3.670
3.560
3.610
901,796
-0.06(-1.63%)
Aug 22, 2018
3.670
3.700
3.550
3.670
1,646,550
+0.02(+0.55%)
Aug 21, 2018
3.530
3.770
3.490
3.650
2,972,506
+0.18(+5.19%)
Aug 20, 2018
3.450
3.480
3.370
3.470
1,895,340
+0.08(+2.36%)
Aug 17, 2018
3.480
3.500
3.270
3.390
3,114,000
+0.09(+2.73%)
Aug 16, 2018
3.210
3.540
3.150
3.300
4,348,459
+0.13(+4.10%)
Aug 15, 2018
3.260
3.280
3.150
3.170
1,029,544
-0.08(-2.46%)
Aug 14, 2018
3.260
3.320
3.150
3.250
1,912,301
+0.05(+1.56%)
Aug 13, 2018
2.920
3.240
2.920
3.200
5,247,249
+0.31(+10.54%)
Aug 10, 2018
2.940
3.010
2.870
2.895
920,100
-0.06(-2.20%)
Aug 09, 2018
2.990
3.080
2.950
2.960
1,468,103
+0.00(+0.00%)
Aug 08, 2018
2.880
3.100
2.860
2.960
3,708,171
+0.07(+2.42%)
Aug 07, 2018
2.760
2.910
2.760
2.890
1,193,297
+0.00(+0.00%)
Aug 06, 2018
2.650
2.920
2.630
2.890
3,203,378
+0.29(+11.15%)
Aug 03, 2018
2.660
2.690
2.570
2.600
492,100
-0.05(-1.89%)
Aug 02, 2018
2.630
2.670
2.610
2.650
385,676
+0.01(+0.38%)
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.