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
Codexis Inc
(NQ:
CDXS
)
3.260
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 07, 2024
3.450
3.490
3.230
3.260
450,735
-0.26(-7.39%)
Jun 06, 2024
3.810
3.825
3.510
3.520
416,208
-0.33(-8.57%)
Jun 05, 2024
3.550
3.880
3.470
3.850
565,380
+0.35(+10.00%)
Jun 04, 2024
3.420
3.510
3.390
3.500
239,731
+0.02(+0.57%)
Jun 03, 2024
3.450
3.490
3.330
3.480
424,538
+0.10(+2.96%)
May 31, 2024
3.440
3.440
3.300
3.380
539,273
-0.02(-0.59%)
May 30, 2024
3.370
3.425
3.310
3.400
430,026
+0.21(+6.58%)
May 29, 2024
3.130
3.200
3.027
3.190
438,392
+0.04(+1.27%)
May 28, 2024
3.140
3.220
3.090
3.150
223,020
-0.02(-0.63%)
May 24, 2024
3.250
3.250
3.090
3.170
275,064
-0.05(-1.55%)
May 23, 2024
3.490
3.535
3.150
3.220
455,054
-0.25(-7.20%)
May 22, 2024
3.470
3.630
3.445
3.470
335,696
-0.04(-1.14%)
May 21, 2024
3.380
3.545
3.380
3.510
351,683
+0.11(+3.24%)
May 20, 2024
3.630
3.651
3.380
3.400
368,660
-0.21(-5.82%)
May 17, 2024
3.770
3.770
3.580
3.610
452,497
-0.16(-4.24%)
May 16, 2024
3.700
3.795
3.670
3.770
362,906
+0.07(+1.89%)
May 15, 2024
3.840
3.885
3.635
3.700
401,545
+0.05(+1.37%)
May 14, 2024
3.610
3.730
3.571
3.650
599,282
+0.04(+1.11%)
May 13, 2024
3.660
3.730
3.550
3.610
480,244
-0.01(-0.28%)
May 10, 2024
3.500
3.625
3.360
3.620
404,845
+0.15(+4.32%)
May 09, 2024
3.470
3.505
3.420
3.470
341,370
+0.01(+0.29%)
May 08, 2024
3.440
3.510
3.395
3.460
360,803
-0.07(-1.98%)
May 07, 2024
3.580
3.625
3.370
3.530
439,858
-0.03(-0.84%)
May 06, 2024
4.000
4.030
3.550
3.560
1,204,926
-0.36(-9.18%)
May 03, 2024
3.620
4.010
3.530
3.920
1,702,797
+0.58(+17.37%)
May 02, 2024
3.220
3.350
3.070
3.340
762,027
+0.25(+8.09%)
May 01, 2024
3.000
3.230
2.940
3.090
492,798
+0.18(+6.19%)
Apr 30, 2024
3.010
3.075
2.870
2.910
272,035
-0.14(-4.59%)
Apr 29, 2024
2.720
3.120
2.720
3.050
533,826
+0.39(+14.66%)
Apr 26, 2024
2.670
2.735
2.620
2.660
513,816
+0.01(+0.38%)
Apr 25, 2024
2.720
2.740
2.640
2.650
281,863
-0.15(-5.36%)
Apr 24, 2024
2.910
2.910
2.750
2.800
213,703
-0.10(-3.45%)
Apr 23, 2024
2.880
3.030
2.880
2.900
192,442
+0.04(+1.40%)
Apr 22, 2024
2.880
2.900
2.780
2.860
204,345
+0.03(+1.06%)
Apr 19, 2024
2.770
2.870
2.710
2.830
466,298
+0.03(+1.07%)
Apr 18, 2024
2.790
2.895
2.710
2.800
616,047
+0.04(+1.45%)
Apr 17, 2024
2.780
2.845
2.730
2.760
417,195
+0.03(+1.10%)
Apr 16, 2024
2.730
2.765
2.570
2.730
317,068
+0.04(+1.49%)
Apr 15, 2024
2.830
2.860
2.620
2.690
491,217
-0.18(-6.27%)
Apr 12, 2024
3.100
3.130
2.830
2.870
375,485
-0.24(-7.72%)
Apr 11, 2024
3.120
3.190
3.060
3.110
388,880
-0.02(-0.64%)
Apr 10, 2024
3.110
3.200
3.060
3.130
324,054
-0.10(-3.10%)
Apr 09, 2024
3.200
3.307
3.170
3.230
291,487
+0.02(+0.62%)
Apr 08, 2024
3.230
3.260
3.150
3.210
168,653
+0.02(+0.63%)
Apr 05, 2024
3.200
3.240
3.110
3.190
339,429
-0.02(-0.62%)
Apr 04, 2024
3.400
3.430
3.165
3.210
396,673
-0.13(-3.89%)
Apr 03, 2024
3.330
3.365
3.209
3.340
336,303
+0.01(+0.30%)
Apr 02, 2024
3.400
3.485
3.310
3.330
380,179
-0.15(-4.45%)
Apr 01, 2024
3.490
3.535
3.440
3.485
336,901
-0.01(-0.14%)
Mar 28, 2024
3.540
3.719
3.450
3.490
447,898
-0.02(-0.57%)
Mar 27, 2024
3.460
3.560
3.450
3.510
497,241
+0.06(+1.74%)
Mar 26, 2024
3.510
3.590
3.450
3.450
337,252
+0.00(+0.00%)
Mar 25, 2024
3.570
3.570
3.405
3.450
350,116
+0.00(+0.00%)
Mar 22, 2024
3.450
3.560
3.400
3.450
331,753
-0.04(-1.15%)
Mar 21, 2024
3.540
3.670
3.480
3.490
424,181
+0.00(+0.00%)
Mar 20, 2024
3.270
3.605
3.170
3.490
628,070
+0.22(+6.73%)
Mar 19, 2024
3.220
3.365
3.120
3.270
621,942
+0.02(+0.62%)
Mar 18, 2024
3.330
3.360
3.035
3.250
935,723
-0.08(-2.40%)
Mar 15, 2024
3.180
3.340
3.170
3.330
511,258
+0.13(+4.06%)
Mar 14, 2024
3.380
3.650
3.170
3.200
553,369
-0.18(-5.33%)
Mar 13, 2024
3.440
3.640
3.340
3.380
563,358
-0.09(-2.59%)
Mar 12, 2024
3.620
3.650
3.425
3.470
423,898
-0.14(-3.88%)
Mar 11, 2024
3.460
3.849
3.460
3.610
582,945
+0.14(+4.03%)
Mar 08, 2024
3.750
3.837
3.380
3.470
959,759
-0.19(-5.19%)
Mar 07, 2024
3.710
3.830
3.605
3.660
484,230
+0.02(+0.55%)
Mar 06, 2024
3.800
3.910
3.540
3.640
765,903
-0.12(-3.19%)
Mar 05, 2024
4.200
4.250
3.720
3.760
824,915
-0.45(-10.58%)
Mar 04, 2024
4.690
4.710
4.200
4.205
705,725
-0.41(-8.79%)
Mar 01, 2024
4.700
4.700
4.170
4.610
1,628,229
-0.04(-0.86%)
Feb 29, 2024
3.930
4.910
3.870
4.650
2,378,615
+0.93(+25.00%)
Feb 28, 2024
4.180
4.180
3.570
3.720
1,298,331
-0.43(-10.36%)
Feb 27, 2024
3.410
4.430
3.240
4.150
2,888,845
+0.95(+29.69%)
Feb 26, 2024
3.010
3.220
3.010
3.200
830,154
+0.17(+5.61%)
Feb 23, 2024
2.900
3.160
2.880
3.030
444,685
+0.16(+5.57%)
Feb 22, 2024
2.820
2.920
2.820
2.870
358,882
+0.02(+0.70%)
Feb 21, 2024
2.830
2.950
2.800
2.850
301,913
-0.04(-1.38%)
Feb 20, 2024
3.140
3.200
2.880
2.890
603,971
-0.29(-9.12%)
Feb 16, 2024
3.200
3.230
3.060
3.180
440,313
-0.06(-1.85%)
Feb 15, 2024
2.870
3.250
2.870
3.240
620,874
+0.42(+14.89%)
Feb 14, 2024
2.820
2.879
2.691
2.820
517,152
+0.10(+3.87%)
Feb 13, 2024
2.890
2.980
2.670
2.715
442,476
-0.41(-12.98%)
Feb 12, 2024
3.000
3.140
2.990
3.120
574,218
+0.12(+4.00%)
Feb 09, 2024
2.950
3.040
2.905
3.000
438,293
+0.08(+2.74%)
Feb 08, 2024
2.790
2.930
2.790
2.920
310,120
+0.14(+5.04%)
Feb 07, 2024
2.850
2.870
2.754
2.780
324,923
-0.09(-3.14%)
Feb 06, 2024
2.610
2.880
2.530
2.870
563,418
+0.28(+10.81%)
Feb 05, 2024
2.670
2.720
2.580
2.590
572,015
-0.13(-4.78%)
Feb 02, 2024
2.680
2.755
2.572
2.720
525,138
-0.04(-1.45%)
Feb 01, 2024
2.740
2.800
2.600
2.760
648,183
+0.13(+4.94%)
Jan 31, 2024
2.740
2.910
2.630
2.630
604,285
-0.15(-5.40%)
Jan 30, 2024
2.820
2.820
2.720
2.780
281,447
-0.07(-2.46%)
Jan 29, 2024
2.770
2.865
2.680
2.850
367,295
+0.07(+2.52%)
Jan 26, 2024
2.720
2.790
2.630
2.780
426,561
+0.11(+4.12%)
Jan 25, 2024
2.740
2.830
2.625
2.670
462,325
-0.02(-0.93%)
Jan 24, 2024
3.010
3.010
2.690
2.695
470,818
-0.30(-9.87%)
Jan 23, 2024
2.830
3.010
2.830
2.990
468,430
+0.18(+6.41%)
Jan 22, 2024
2.720
2.820
2.620
2.810
661,785
+0.12(+4.46%)
Jan 19, 2024
2.710
2.735
2.600
2.690
487,569
+0.01(+0.37%)
Jan 18, 2024
2.710
2.730
2.600
2.680
338,650
+0.00(+0.00%)
Jan 17, 2024
2.750
2.750
2.590
2.680
387,157
-0.03(-1.11%)
Jan 16, 2024
2.810
2.890
2.700
2.710
415,177
-0.15(-5.24%)
Jan 12, 2024
2.960
3.055
2.825
2.860
450,129
-0.02(-0.69%)
Jan 11, 2024
2.970
3.040
2.810
2.880
571,435
-0.06(-2.04%)
Jan 10, 2024
2.730
2.940
2.700
2.940
557,841
+0.24(+8.89%)
Jan 09, 2024
2.830
2.840
2.700
2.700
441,581
-0.17(-5.92%)
Jan 08, 2024
2.780
2.900
2.695
2.870
413,556
+0.08(+2.87%)
Jan 05, 2024
2.800
2.970
2.651
2.790
726,065
-0.06(-2.11%)
Jan 04, 2024
2.890
2.978
2.800
2.850
522,706
-0.08(-2.73%)
Jan 03, 2024
3.020
3.160
2.910
2.930
525,578
-0.19(-6.09%)
Jan 02, 2024
2.990
3.275
2.970
3.120
563,809
+0.07(+2.30%)
Dec 29, 2023
3.040
3.200
2.960
3.050
687,503
-0.08(-2.56%)
Dec 28, 2023
3.360
3.390
3.075
3.130
851,688
-0.24(-7.12%)
Dec 27, 2023
3.370
3.510
3.272
3.370
940,317
+0.05(+1.51%)
Dec 26, 2023
3.150
3.440
3.150
3.320
751,416
+0.20(+6.41%)
Dec 22, 2023
3.070
3.205
3.070
3.120
373,518
+0.05(+1.63%)
Dec 21, 2023
2.990
3.125
2.900
3.070
568,442
+0.14(+4.78%)
Dec 20, 2023
3.070
3.204
2.920
2.930
646,068
-0.17(-5.48%)
Dec 19, 2023
3.100
3.260
2.975
3.100
1,069,935
+0.04(+1.31%)
Dec 18, 2023
2.810
3.120
2.610
3.060
1,626,285
+0.18(+6.25%)
Dec 15, 2023
2.980
3.140
2.810
2.880
2,978,386
-0.07(-2.37%)
Dec 14, 2023
2.300
3.020
2.300
2.950
5,947,482
+0.86(+41.15%)
Dec 13, 2023
2.010
2.105
1.850
2.090
1,265,206
+0.09(+4.50%)
Dec 12, 2023
2.120
2.120
1.920
2.000
594,019
-0.09(-4.31%)
Dec 11, 2023
2.270
2.320
2.090
2.090
662,179
-0.19(-8.33%)
Dec 08, 2023
2.220
2.355
2.180
2.280
481,076
+0.08(+3.64%)
Dec 07, 2023
2.190
2.239
2.130
2.200
407,332
+0.02(+0.92%)
Dec 06, 2023
2.190
2.240
2.075
2.180
488,477
+0.04(+1.63%)
Dec 05, 2023
2.410
2.410
2.140
2.145
550,064
-0.27(-11.00%)
Dec 04, 2023
2.440
2.551
2.360
2.410
755,213
-0.06(-2.43%)
Dec 01, 2023
2.400
2.490
2.200
2.470
777,681
+0.11(+4.66%)
Nov 30, 2023
2.460
2.529
2.350
2.360
564,024
-0.07(-2.88%)
Nov 29, 2023
2.300
2.548
2.300
2.430
827,967
+0.16(+7.05%)
Nov 28, 2023
2.170
2.280
2.095
2.270
662,480
+0.11(+5.09%)
Nov 27, 2023
2.000
2.160
1.965
2.160
681,000
+0.13(+6.40%)
Nov 24, 2023
1.980
2.050
1.920
2.030
156,758
+0.07(+3.57%)
Nov 22, 2023
1.940
1.970
1.905
1.960
738,119
+0.04(+2.08%)
Nov 21, 2023
1.960
2.000
1.920
1.920
726,323
-0.07(-3.52%)
Nov 20, 2023
2.030
2.100
1.970
1.990
944,554
-0.05(-2.45%)
Nov 17, 2023
2.090
2.110
2.010
2.040
1,124,868
-0.02(-0.97%)
Nov 16, 2023
2.080
2.090
1.971
2.060
610,514
-0.03(-1.44%)
Nov 15, 2023
1.960
2.170
1.960
2.090
1,320,990
+0.13(+6.63%)
Nov 14, 2023
1.720
1.985
1.720
1.960
723,010
+0.30(+18.07%)
Nov 13, 2023
1.660
1.710
1.600
1.660
441,481
+0.00(+0.00%)
Nov 10, 2023
1.600
1.660
1.510
1.660
835,625
+0.06(+3.75%)
Nov 09, 2023
1.650
1.660
1.530
1.600
942,264
-0.03(-1.84%)
Nov 08, 2023
1.740
1.740
1.620
1.630
455,472
-0.11(-6.32%)
Nov 07, 2023
1.690
1.750
1.675
1.740
509,659
-0.01(-0.29%)
Nov 06, 2023
1.930
1.958
1.735
1.745
739,872
-0.18(-9.59%)
Nov 03, 2023
1.930
2.080
1.790
1.930
1,011,021
+0.13(+7.22%)
Nov 02, 2023
1.670
1.820
1.670
1.800
658,538
+0.14(+8.43%)
Nov 01, 2023
1.670
1.685
1.615
1.660
727,382
+0.00(+0.00%)
Oct 31, 2023
1.540
1.660
1.540
1.660
609,013
+0.12(+7.79%)
Oct 30, 2023
1.600
1.600
1.520
1.540
630,938
-0.01(-0.65%)
Oct 27, 2023
1.650
1.650
1.540
1.550
519,852
-0.09(-5.49%)
Oct 26, 2023
1.640
1.690
1.580
1.640
612,692
-0.02(-1.20%)
Oct 25, 2023
1.680
1.715
1.650
1.660
462,941
-0.04(-2.35%)
Oct 24, 2023
1.720
1.760
1.675
1.700
609,413
+0.02(+1.19%)
Oct 23, 2023
1.660
1.740
1.660
1.680
723,010
-0.02(-1.18%)
Oct 20, 2023
1.690
1.765
1.650
1.700
780,222
+0.01(+0.89%)
Oct 19, 2023
1.780
1.790
1.660
1.685
468,832
-0.11(-6.39%)
Oct 18, 2023
1.970
1.970
1.790
1.800
541,504
-0.20(-10.00%)
Oct 17, 2023
1.960
2.035
1.960
2.000
412,616
+0.04(+2.04%)
Oct 16, 2023
2.010
2.035
1.890
1.960
1,132,153
-0.03(-1.51%)
Oct 13, 2023
1.910
2.020
1.870
1.990
594,844
+0.06(+3.11%)
Oct 12, 2023
2.060
2.060
1.880
1.930
595,121
-0.13(-6.31%)
Oct 11, 2023
2.110
2.150
2.015
2.060
589,970
-0.05(-2.37%)
Oct 10, 2023
2.000
2.120
2.000
2.110
731,963
+0.06(+2.93%)
Oct 09, 2023
2.010
2.075
1.985
2.050
593,048
+0.01(+0.49%)
Oct 06, 2023
2.050
2.125
2.000
2.040
771,031
-0.05(-2.39%)
Oct 05, 2023
2.000
2.100
1.990
2.090
684,974
+0.07(+3.47%)
Oct 04, 2023
1.990
2.060
1.960
2.020
764,692
+0.03(+1.51%)
Oct 03, 2023
1.950
2.030
1.930
1.990
846,256
+0.01(+0.51%)
Oct 02, 2023
1.880
1.990
1.850
1.980
1,172,325
+0.09(+4.76%)
Sep 29, 2023
1.730
1.920
1.700
1.890
1,976,486
+0.19(+11.18%)
Sep 28, 2023
1.560
1.710
1.550
1.700
862,469
+0.15(+9.68%)
Sep 27, 2023
1.560
1.570
1.500
1.550
1,178,973
+0.04(+2.65%)
Sep 26, 2023
1.470
1.540
1.450
1.510
934,237
+0.01(+0.67%)
Sep 25, 2023
1.540
1.510
1.480
1.500
577,097
-0.06(-3.85%)
Sep 22, 2023
1.630
1.670
1.550
1.560
934,755
-0.05(-3.11%)
Sep 21, 2023
1.680
1.690
1.595
1.610
831,006
-0.09(-5.29%)
Sep 20, 2023
1.750
1.790
1.685
1.700
805,536
-0.05(-2.86%)
Sep 19, 2023
1.780
1.810
1.700
1.750
908,824
-0.06(-3.31%)
Sep 18, 2023
1.940
1.961
1.810
1.810
684,004
-0.13(-6.70%)
Sep 15, 2023
2.090
2.150
1.890
1.940
2,670,643
-0.16(-7.62%)
Sep 14, 2023
2.100
2.160
1.900
2.100
1,418,905
-0.01(-0.47%)
Sep 13, 2023
1.850
2.230
1.847
2.110
3,447,635
+0.36(+20.57%)
Sep 12, 2023
1.750
1.780
1.729
1.750
339,080
-0.01(-0.57%)
Sep 11, 2023
1.720
1.780
1.645
1.760
745,963
+0.04(+2.33%)
Sep 08, 2023
1.610
1.740
1.590
1.720
1,021,984
+0.11(+6.83%)
Sep 07, 2023
1.680
1.680
1.580
1.610
687,675
-0.07(-4.17%)
Sep 06, 2023
1.800
1.810
1.670
1.680
805,995
-0.12(-6.67%)
Sep 05, 2023
1.810
1.855
1.760
1.800
1,179,319
+0.00(+0.00%)
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.