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
Rewalk Robotics Ltd
(NQ:
RWLK
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Jan 29, 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 (%)
Aug 31, 2020
1.150
1.150
1.070
1.100
237,934
-0.04(-3.51%)
Aug 28, 2020
1.180
1.180
1.110
1.140
206,800
-0.03(-2.56%)
Aug 27, 2020
1.210
1.220
1.150
1.170
350,075
-0.01(-0.85%)
Aug 26, 2020
1.180
1.210
1.140
1.180
247,260
+0.04(+3.51%)
Aug 25, 2020
1.120
1.160
1.100
1.140
197,803
+0.01(+0.88%)
Aug 24, 2020
1.190
1.200
1.080
1.130
476,874
-0.06(-5.04%)
Aug 21, 2020
1.250
1.270
1.170
1.190
342,800
-0.09(-7.03%)
Aug 20, 2020
1.310
1.310
1.250
1.280
225,350
-0.04(-3.03%)
Aug 19, 2020
1.330
1.330
1.290
1.320
148,752
+0.00(+0.00%)
Aug 18, 2020
1.270
1.340
1.250
1.320
333,153
+0.03(+2.33%)
Aug 17, 2020
1.290
1.290
1.250
1.290
156,888
+0.02(+1.57%)
Aug 14, 2020
1.250
1.300
1.220
1.270
227,300
+0.00(+0.00%)
Aug 13, 2020
1.300
1.300
1.260
1.270
236,333
+0.01(+0.79%)
Aug 12, 2020
1.330
1.350
1.240
1.260
781,171
-0.03(-2.33%)
Aug 11, 2020
1.330
1.340
1.270
1.290
345,654
-0.04(-3.01%)
Aug 10, 2020
1.330
1.330
1.300
1.330
169,114
+0.04(+3.10%)
Aug 07, 2020
1.340
1.340
1.280
1.290
264,500
+0.00(+0.00%)
Aug 06, 2020
1.290
1.320
1.250
1.290
319,231
+0.00(+0.00%)
Aug 05, 2020
1.240
1.320
1.240
1.290
333,412
+0.03(+2.38%)
Aug 04, 2020
1.300
1.320
1.210
1.260
698,601
-0.02(-1.56%)
Aug 03, 2020
1.300
1.320
1.270
1.280
543,450
-0.05(-3.76%)
Jul 31, 2020
1.360
1.360
1.300
1.330
394,800
-0.03(-2.21%)
Jul 30, 2020
1.350
1.370
1.340
1.360
391,514
-0.02(-1.45%)
Jul 29, 2020
1.370
1.390
1.330
1.380
274,390
+0.04(+2.99%)
Jul 28, 2020
1.320
1.370
1.310
1.340
347,935
+0.01(+0.75%)
Jul 27, 2020
1.380
1.400
1.310
1.330
575,505
-0.06(-4.32%)
Jul 24, 2020
1.380
1.430
1.340
1.390
751,400
+0.01(+0.72%)
Jul 23, 2020
1.480
1.490
1.310
1.380
3,030,039
-0.04(-2.82%)
Jul 22, 2020
1.340
1.790
1.300
1.420
15,197,823
+0.09(+6.77%)
Jul 21, 2020
1.390
1.390
1.250
1.330
449,739
-0.03(-2.21%)
Jul 20, 2020
1.310
1.360
1.300
1.360
365,883
+0.00(+0.00%)
Jul 17, 2020
1.400
1.410
1.320
1.360
436,900
-0.03(-2.16%)
Jul 16, 2020
1.430
1.430
1.310
1.390
467,007
+0.01(+0.72%)
Jul 15, 2020
1.300
1.490
1.250
1.380
3,356,471
+0.19(+15.97%)
Jul 14, 2020
1.230
1.250
1.170
1.190
349,179
-0.05(-4.03%)
Jul 13, 2020
1.280
1.300
1.190
1.240
650,478
-0.04(-3.13%)
Jul 10, 2020
1.300
1.330
1.270
1.280
440,600
-0.03(-2.29%)
Jul 09, 2020
1.360
1.370
1.290
1.310
910,737
-0.04(-2.96%)
Jul 08, 2020
1.360
1.410
1.320
1.350
1,023,232
+0.02(+1.50%)
Jul 07, 2020
1.340
1.350
1.290
1.330
344,597
+0.02(+1.53%)
Jul 06, 2020
1.400
1.490
1.250
1.310
975,201
-0.08(-5.76%)
Jul 02, 2020
1.450
1.480
1.300
1.390
904,300
+0.02(+1.46%)
Jul 01, 2020
1.630
1.630
1.360
1.370
2,186,360
-0.39(-22.16%)
Jun 30, 2020
1.740
1.940
1.700
1.760
565,959
+0.03(+1.73%)
Jun 29, 2020
1.770
1.810
1.650
1.730
346,610
-0.08(-4.42%)
Jun 26, 2020
1.980
2.040
1.740
1.810
2,074,800
-0.07(-3.72%)
Jun 25, 2020
1.790
2.100
1.650
1.880
5,347,501
+0.23(+13.94%)
Jun 24, 2020
1.590
1.660
1.530
1.650
338,803
+0.02(+1.23%)
Jun 23, 2020
1.720
1.790
1.600
1.630
547,280
+0.11(+7.24%)
Jun 22, 2020
1.660
1.670
1.450
1.520
637,332
-0.09(-5.59%)
Jun 19, 2020
1.670
1.690
1.580
1.610
138,500
-0.05(-3.01%)
Jun 18, 2020
1.640
1.690
1.620
1.660
119,616
-0.03(-1.78%)
Jun 17, 2020
1.640
1.700
1.610
1.690
124,851
+0.07(+4.32%)
Jun 16, 2020
1.700
1.700
1.600
1.620
183,460
-0.04(-2.41%)
Jun 15, 2020
1.630
1.700
1.560
1.660
332,714
+0.02(+1.22%)
Jun 12, 2020
1.660
1.670
1.550
1.640
281,500
+0.11(+7.19%)
Jun 11, 2020
1.680
1.740
1.530
1.530
614,204
-0.25(-14.04%)
Jun 10, 2020
1.890
1.900
1.650
1.780
441,872
-0.02(-1.11%)
Jun 09, 2020
1.920
1.940
1.770
1.800
578,610
-0.16(-8.16%)
Jun 08, 2020
2.000
2.010
1.780
1.960
736,388
-0.02(-1.01%)
Jun 05, 2020
1.740
2.030
1.720
1.980
1,548,500
+0.26(+15.12%)
Jun 04, 2020
1.570
1.780
1.500
1.720
954,625
+0.14(+8.86%)
Jun 03, 2020
1.690
1.750
1.540
1.580
564,264
-0.06(-3.66%)
Jun 02, 2020
1.800
1.840
1.500
1.640
1,956,313
-0.05(-2.96%)
Jun 01, 2020
1.360
1.850
1.305
1.690
6,208,421
+0.42(+33.07%)
May 29, 2020
1.220
1.300
1.210
1.270
196,600
+0.01(+0.79%)
May 28, 2020
1.210
1.290
1.150
1.260
537,007
+0.02(+1.61%)
May 27, 2020
1.350
1.350
1.220
1.240
263,368
-0.06(-4.62%)
May 26, 2020
1.320
1.320
1.240
1.300
291,784
+0.04(+3.17%)
May 22, 2020
1.270
1.290
1.220
1.260
238,600
-0.01(-0.79%)
May 21, 2020
1.310
1.330
1.250
1.270
318,826
-0.01(-0.78%)
May 20, 2020
1.360
1.370
1.220
1.280
549,246
-0.08(-5.88%)
May 19, 2020
1.180
1.460
1.120
1.360
2,904,926
+0.23(+20.35%)
May 18, 2020
1.150
1.220
1.100
1.130
298,270
-0.01(-0.76%)
May 15, 2020
1.130
1.240
1.090
1.139
172,300
+0.02(+1.67%)
May 14, 2020
1.150
1.170
1.070
1.120
230,860
-0.06(-5.08%)
May 13, 2020
1.210
1.229
1.130
1.180
330,965
-0.01(-0.84%)
May 12, 2020
1.220
1.240
1.120
1.190
313,316
+0.01(+0.85%)
May 11, 2020
1.230
1.250
1.170
1.180
410,660
+0.01(+0.85%)
May 08, 2020
1.120
1.210
1.100
1.170
532,600
+0.08(+7.34%)
May 07, 2020
1.070
1.110
1.060
1.090
154,264
+0.02(+1.87%)
May 06, 2020
1.100
1.140
1.060
1.070
168,213
-0.01(-0.93%)
May 05, 2020
1.060
1.110
1.040
1.080
185,413
+0.02(+1.89%)
May 04, 2020
1.030
1.080
0.9500
1.060
319,864
+0.03(+2.91%)
May 01, 2020
1.130
1.130
1.010
1.030
494,400
-0.10(-8.85%)
Apr 30, 2020
1.170
1.170
1.070
1.130
217,898
-0.04(-3.42%)
Apr 29, 2020
1.100
1.180
1.050
1.170
786,778
+0.06(+5.41%)
Apr 28, 2020
1.040
1.150
1.010
1.110
946,821
+0.08(+7.77%)
Apr 27, 2020
1.020
1.060
1.020
1.030
404,138
+0.01(+0.98%)
Apr 24, 2020
1.060
1.070
1.000
1.020
422,100
-0.03(-2.86%)
Apr 23, 2020
1.290
1.300
0.9500
1.050
2,514,126
-0.18(-14.63%)
Apr 22, 2020
0.9100
1.280
0.9000
1.230
4,086,289
+0.32(+35.18%)
Apr 21, 2020
0.9100
0.9280
0.8800
0.9099
315,539
-0.01(-1.10%)
Apr 20, 2020
0.9200
0.9300
0.8500
0.9200
323,748
+0.02(+2.18%)
Apr 17, 2020
0.9095
0.9500
0.8500
0.9004
408,200
+0.06(+7.19%)
Apr 16, 2020
0.9800
0.9800
0.8100
0.8400
774,860
-0.16(-16.00%)
Apr 15, 2020
1.000
1.050
0.8210
1.000
2,139,921
-0.02(-1.96%)
Apr 14, 2020
0.6800
1.150
0.6200
1.020
6,976,452
+0.39(+61.90%)
Apr 13, 2020
0.5700
0.6400
0.5500
0.6300
661,108
+0.09(+16.67%)
Apr 09, 2020
0.5700
0.5985
0.5400
0.5400
317,400
+0.00(+0.00%)
Apr 08, 2020
0.4700
0.6000
0.4600
0.5400
502,543
+0.08(+17.49%)
Apr 07, 2020
0.4415
0.4700
0.4310
0.4596
149,212
+0.03(+6.66%)
Apr 06, 2020
0.4490
0.4500
0.4250
0.4309
163,948
+0.01(+2.60%)
Apr 03, 2020
0.4500
0.4599
0.4161
0.4200
78,700
-0.02(-4.04%)
Apr 02, 2020
0.4450
0.4499
0.4100
0.4377
144,375
+0.00(+1.02%)
Apr 01, 2020
0.4200
0.4485
0.4180
0.4333
167,885
+0.00(+0.30%)
Mar 31, 2020
0.4600
0.4749
0.4100
0.4320
580,332
-0.03(-6.09%)
Mar 30, 2020
0.4700
0.4700
0.4400
0.4600
226,505
+0.00(+0.15%)
Mar 27, 2020
0.4700
0.4750
0.4428
0.4593
467,400
-0.01(-2.28%)
Mar 26, 2020
0.4800
0.4800
0.4600
0.4700
281,379
+0.00(+0.00%)
Mar 25, 2020
0.4900
0.5000
0.4600
0.4700
548,359
+0.00(+0.00%)
Mar 24, 2020
0.4900
0.5000
0.4600
0.4700
143,359
+0.00(+0.00%)
Mar 23, 2020
0.5300
0.5300
0.4700
0.4700
137,007
-0.04(-7.88%)
Mar 20, 2020
0.5500
0.5698
0.5000
0.5102
248,400
-0.13(-20.28%)
Mar 19, 2020
0.5000
0.6400
0.4600
0.6400
323,344
+0.14(+28.77%)
Mar 18, 2020
0.5990
0.5990
0.4500
0.4970
432,028
+0.01(+2.41%)
Mar 17, 2020
0.5493
0.5599
0.4640
0.4853
379,755
-0.06(-11.76%)
Mar 16, 2020
0.5700
0.5700
0.5300
0.5500
112,300
-0.00(-0.04%)
Mar 13, 2020
0.6000
0.6200
0.5320
0.5502
142,600
-0.02(-3.47%)
Mar 12, 2020
0.5700
0.6100
0.5500
0.5700
110,725
-0.04(-6.56%)
Mar 11, 2020
0.6000
0.6400
0.5900
0.6100
186,818
+0.02(+4.11%)
Mar 10, 2020
0.6300
0.6400
0.5800
0.5859
120,517
-0.02(-3.95%)
Mar 09, 2020
0.6500
0.6600
0.5500
0.6100
342,024
-0.05(-7.41%)
Mar 06, 2020
0.6600
0.6791
0.6530
0.6588
132,200
-0.02(-3.12%)
Mar 05, 2020
0.7000
0.7100
0.6700
0.6800
276,419
-0.01(-2.16%)
Mar 04, 2020
0.7208
0.7300
0.6889
0.6950
250,228
-0.02(-3.07%)
Mar 03, 2020
0.7200
0.7480
0.7100
0.7170
311,452
+0.00(+0.56%)
Mar 02, 2020
0.7350
0.7350
0.7000
0.7130
221,160
-0.02(-2.91%)
Feb 28, 2020
0.7100
0.7379
0.6600
0.7344
225,900
+0.02(+3.38%)
Feb 27, 2020
0.7600
0.7600
0.7007
0.7104
329,505
-0.06(-7.96%)
Feb 26, 2020
0.7900
0.7900
0.7600
0.7718
143,469
+0.00(+0.23%)
Feb 25, 2020
0.7700
0.7800
0.7500
0.7700
246,763
+0.02(+2.05%)
Feb 24, 2020
0.8200
0.8200
0.7350
0.7545
397,967
-0.07(-8.21%)
Feb 21, 2020
0.8100
0.8400
0.8100
0.8220
271,300
+0.01(+1.58%)
Feb 20, 2020
0.8600
0.8600
0.7601
0.8092
863,188
-0.07(-8.05%)
Feb 19, 2020
0.8600
0.9400
0.8544
0.8800
1,029,474
+0.03(+4.06%)
Feb 18, 2020
0.8500
0.8600
0.8410
0.8457
306,033
+0.01(+0.74%)
Feb 14, 2020
0.8428
0.8596
0.8200
0.8395
378,100
+0.00(+0.54%)
Feb 13, 2020
0.8575
0.8575
0.8350
0.8350
346,058
-0.04(-4.02%)
Feb 12, 2020
0.8700
0.8800
0.8300
0.8700
471,188
-0.01(-0.68%)
Feb 11, 2020
0.8600
0.8974
0.8250
0.8760
654,329
+0.02(+1.86%)
Feb 10, 2020
0.8900
0.8900
0.8200
0.8600
732,012
+0.00(+0.00%)
Feb 07, 2020
0.8630
0.9070
0.8300
0.8600
1,428,200
+0.00(+0.00%)
Feb 06, 2020
0.9000
0.9648
0.8598
0.8600
6,568,112
-0.62(-41.89%)
Feb 05, 2020
1.810
1.810
1.430
1.480
836,710
-0.42(-22.11%)
Feb 04, 2020
1.970
2.000
1.900
1.900
150,151
-0.07(-3.55%)
Feb 03, 2020
1.980
2.000
1.950
1.970
30,587
+0.00(+0.00%)
Jan 31, 2020
2.000
2.034
1.940
1.970
66,100
+0.01(+0.51%)
Jan 30, 2020
2.000
2.030
1.940
1.960
49,707
-0.05(-2.49%)
Jan 29, 2020
1.900
2.090
1.900
2.010
75,459
+0.08(+4.15%)
Jan 28, 2020
2.040
2.050
1.900
1.930
91,619
-0.04(-2.03%)
Jan 27, 2020
2.100
2.100
1.970
1.970
72,508
-0.04(-1.99%)
Jan 24, 2020
2.100
2.100
2.000
2.010
33,400
-0.04(-1.95%)
Jan 23, 2020
2.030
2.100
2.000
2.050
46,323
+0.06(+3.02%)
Jan 22, 2020
2.100
2.100
1.990
1.990
79,521
-0.07(-3.63%)
Jan 21, 2020
2.250
2.250
2.020
2.065
78,810
-0.06(-3.05%)
Jan 17, 2020
2.130
2.250
2.080
2.130
286,300
+0.10(+4.93%)
Jan 16, 2020
2.090
2.200
1.920
2.030
491,508
-0.27(-11.74%)
Jan 15, 2020
2.380
2.550
2.290
2.300
147,771
-0.08(-3.36%)
Jan 14, 2020
2.380
2.400
2.310
2.380
39,463
-0.00(-0.01%)
Jan 13, 2020
2.390
2.460
2.311
2.380
38,647
-0.01(-0.41%)
Jan 10, 2020
2.440
2.487
2.360
2.390
32,800
-0.08(-3.24%)
Jan 09, 2020
2.440
2.500
2.390
2.470
39,609
-0.01(-0.40%)
Jan 08, 2020
2.490
2.540
2.400
2.480
47,265
+0.00(+0.00%)
Jan 07, 2020
2.710
2.710
2.442
2.480
82,089
+0.08(+3.33%)
Jan 06, 2020
2.300
2.440
2.270
2.400
57,806
+0.07(+3.00%)
Jan 03, 2020
2.260
2.350
2.260
2.330
42,000
-0.02(-0.85%)
Jan 02, 2020
2.160
2.380
2.160
2.350
98,029
+0.19(+8.80%)
Dec 31, 2019
2.180
2.220
2.150
2.160
106,600
-0.02(-0.92%)
Dec 30, 2019
2.300
2.300
2.120
2.180
215,064
-0.04(-1.80%)
Dec 27, 2019
2.180
2.290
2.180
2.220
170,700
+0.03(+1.37%)
Dec 26, 2019
2.150
2.250
2.150
2.190
128,602
+0.00(+0.23%)
Dec 24, 2019
2.160
2.280
2.157
2.185
116,200
-0.00(-0.23%)
Dec 23, 2019
2.200
2.260
2.150
2.190
73,316
-0.08(-3.52%)
Dec 20, 2019
2.260
2.350
2.200
2.270
56,500
-0.04(-1.73%)
Dec 19, 2019
2.330
2.353
2.270
2.310
26,139
-0.01(-0.44%)
Dec 18, 2019
2.360
2.380
2.260
2.320
29,706
-0.03(-1.27%)
Dec 17, 2019
2.390
2.436
2.320
2.350
23,879
-0.04(-1.67%)
Dec 16, 2019
2.410
2.470
2.310
2.390
79,162
-0.10(-3.89%)
Dec 13, 2019
2.550
2.600
2.460
2.487
27,900
-0.02(-0.93%)
Dec 12, 2019
2.560
2.601
2.470
2.510
47,296
-0.09(-3.46%)
Dec 11, 2019
2.560
2.660
2.520
2.600
28,535
+0.01(+0.30%)
Dec 10, 2019
2.550
2.700
2.550
2.592
42,991
+0.04(+1.66%)
Dec 09, 2019
2.520
2.613
2.520
2.550
14,124
+0.04(+1.59%)
Dec 06, 2019
2.500
2.615
2.450
2.510
53,300
-0.01(-0.40%)
Dec 05, 2019
2.900
2.900
2.520
2.520
127,512
-0.30(-10.64%)
Dec 04, 2019
2.870
3.000
2.700
2.820
167,654
+0.01(+0.36%)
Dec 03, 2019
2.700
2.900
2.700
2.810
210,970
+0.11(+4.07%)
Dec 02, 2019
2.530
2.790
2.410
2.700
115,024
+0.16(+6.30%)
Nov 29, 2019
2.250
2.570
2.210
2.540
105,800
+0.29(+12.89%)
Nov 27, 2019
2.240
2.250
2.200
2.250
55,200
+0.01(+0.45%)
Nov 26, 2019
2.200
2.280
2.160
2.240
38,653
+0.08(+3.70%)
Nov 25, 2019
2.220
2.250
2.120
2.160
71,224
-0.06(-2.70%)
Nov 22, 2019
2.160
2.259
2.150
2.220
65,700
+0.05(+2.39%)
Nov 21, 2019
2.140
2.190
2.080
2.168
68,193
+0.03(+1.31%)
Nov 20, 2019
2.090
2.180
2.010
2.140
117,423
+0.14(+7.00%)
Nov 19, 2019
2.030
2.030
1.850
2.000
168,268
+0.01(+0.50%)
Nov 18, 2019
2.090
2.150
1.960
1.990
76,803
-0.11(-5.11%)
Nov 15, 2019
2.200
2.200
1.940
2.097
328,700
-0.14(-6.38%)
Nov 14, 2019
2.220
2.290
2.180
2.240
128,478
+0.02(+0.90%)
Nov 13, 2019
2.290
2.350
2.180
2.220
387,321
-0.55(-19.86%)
Nov 12, 2019
2.850
2.850
2.520
2.770
175,295
-0.04(-1.42%)
Nov 11, 2019
2.610
2.860
2.600
2.810
294,365
+0.18(+6.84%)
Nov 08, 2019
2.560
2.680
2.520
2.630
78,000
+0.11(+4.37%)
Nov 07, 2019
2.570
2.701
2.500
2.520
238,133
-0.22(-8.03%)
Nov 06, 2019
2.700
2.870
2.640
2.740
313,540
+0.10(+3.79%)
Nov 05, 2019
2.760
2.820
2.640
2.640
130,996
-0.12(-4.35%)
Nov 04, 2019
2.860
2.900
2.730
2.760
103,273
-0.06(-2.13%)
Nov 01, 2019
2.820
2.860
2.720
2.820
152,300
+0.09(+3.30%)
Oct 31, 2019
2.790
2.850
2.700
2.730
68,583
-0.07(-2.50%)
Oct 30, 2019
2.850
2.900
2.780
2.800
81,130
-0.06(-1.93%)
Oct 29, 2019
2.950
3.040
2.800
2.855
176,582
-0.08(-2.56%)
Oct 28, 2019
2.820
2.970
2.820
2.930
123,885
+0.10(+3.53%)
Oct 25, 2019
2.890
2.900
2.800
2.830
90,900
-0.04(-1.39%)
Oct 24, 2019
2.930
3.040
2.850
2.870
66,317
-0.09(-3.04%)
Oct 23, 2019
2.920
2.960
2.860
2.960
55,930
+0.07(+2.28%)
Oct 22, 2019
3.000
3.080
2.850
2.894
98,070
-0.11(-3.53%)
Oct 21, 2019
3.150
3.240
2.970
3.000
152,981
-0.17(-5.36%)
Oct 18, 2019
2.950
3.170
2.925
3.170
99,800
+0.25(+8.56%)
Oct 17, 2019
2.910
3.080
2.890
2.920
59,665
+0.00(+0.00%)
Oct 16, 2019
2.830
2.920
2.830
2.920
48,565
+0.12(+4.29%)
Oct 15, 2019
2.760
2.940
2.760
2.800
75,811
+0.03(+1.08%)
Oct 14, 2019
2.790
3.090
2.760
2.770
86,192
-0.05(-1.77%)
Oct 11, 2019
2.850
2.850
2.760
2.820
61,300
-0.03(-1.05%)
Oct 10, 2019
2.910
3.100
2.810
2.850
109,044
-0.10(-3.39%)
Oct 09, 2019
2.840
2.960
2.830
2.950
77,383
+0.10(+3.51%)
Oct 08, 2019
2.890
2.890
2.810
2.850
37,064
-0.03(-1.04%)
Oct 07, 2019
2.860
2.950
2.810
2.880
73,651
-0.02(-0.69%)
Oct 04, 2019
2.950
2.970
2.860
2.900
47,000
-0.05(-1.69%)
Oct 03, 2019
2.880
3.040
2.850
2.950
48,075
+0.02(+0.68%)
Oct 02, 2019
2.940
2.980
2.860
2.930
45,596
-0.04(-1.35%)
Oct 01, 2019
3.090
3.090
2.900
2.970
67,206
-0.09(-2.94%)
Sep 30, 2019
3.020
3.080
2.860
3.060
103,361
+0.03(+0.99%)
Sep 27, 2019
3.110
3.130
3.030
3.030
56,700
-0.05(-1.62%)
Sep 26, 2019
3.090
3.180
3.020
3.080
52,688
-0.03(-0.96%)
Sep 25, 2019
3.160
3.190
3.090
3.110
44,255
-0.08(-2.51%)
Sep 24, 2019
3.170
3.250
3.080
3.190
68,791
-0.02(-0.62%)
Sep 23, 2019
3.120
3.210
3.080
3.210
46,713
+0.06(+1.90%)
Sep 20, 2019
3.140
3.170
3.100
3.150
85,600
+0.03(+0.96%)
Sep 19, 2019
3.180
3.190
3.060
3.120
69,228
-0.06(-1.89%)
Sep 18, 2019
3.280
3.310
3.120
3.180
67,117
-0.13(-3.93%)
Sep 17, 2019
3.290
3.360
3.210
3.310
91,260
+0.06(+1.85%)
Sep 16, 2019
3.170
3.340
3.150
3.250
97,627
+0.07(+2.20%)
Sep 13, 2019
3.290
3.370
3.130
3.180
92,800
-0.11(-3.34%)
Sep 12, 2019
3.400
3.410
3.260
3.290
205,175
-0.13(-3.80%)
Sep 11, 2019
3.430
3.640
3.270
3.420
456,646
+0.03(+0.88%)
Sep 10, 2019
3.180
3.390
3.170
3.390
90,853
+0.22(+6.94%)
Sep 09, 2019
3.250
3.324
3.160
3.170
85,478
-0.07(-2.16%)
Sep 06, 2019
3.150
3.350
3.150
3.240
126,200
+0.12(+3.85%)
Sep 05, 2019
3.110
3.219
3.090
3.120
71,854
-0.01(-0.32%)
Sep 04, 2019
3.100
3.270
3.040
3.130
147,076
+0.01(+0.32%)
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.