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
Dermtech Inc
(NQ:
DMTK
)
0.3385
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
0.3460
0.3467
0.3300
0.3385
209,677
-0.01(-2.17%)
Jun 06, 2024
0.3150
0.3543
0.3100
0.3460
454,034
+0.03(+10.61%)
Jun 05, 2024
0.3250
0.3250
0.3014
0.3128
205,385
+0.00(+1.23%)
Jun 04, 2024
0.3200
0.3300
0.3000
0.3090
242,346
+0.01(+1.98%)
Jun 03, 2024
0.3155
0.3300
0.2933
0.3030
351,470
-0.01(-3.93%)
May 31, 2024
0.3300
0.3380
0.3113
0.3154
436,827
-0.01(-1.71%)
May 30, 2024
0.3300
0.3300
0.3200
0.3209
299,386
-0.01(-1.90%)
May 29, 2024
0.3550
0.3640
0.3000
0.3271
510,061
-0.02(-6.54%)
May 28, 2024
0.3809
0.3809
0.3500
0.3500
543,162
-0.04(-10.26%)
May 24, 2024
0.3600
0.4090
0.3420
0.3900
677,194
+0.02(+6.53%)
May 23, 2024
0.3606
0.3852
0.3455
0.3661
1,123,338
-0.05(-12.83%)
May 22, 2024
0.3154
0.4894
0.3100
0.4200
15,132,306
+0.07(+18.31%)
May 21, 2024
0.3500
0.3765
0.3332
0.3550
527,594
-0.01(-1.42%)
May 20, 2024
0.4657
0.5001
0.3130
0.3601
3,173,830
-0.14(-27.91%)
May 17, 2024
0.5600
0.5934
0.4884
0.4995
659,852
-0.07(-12.54%)
May 16, 2024
0.5600
0.5986
0.5600
0.5711
183,967
+0.00(+0.18%)
May 15, 2024
0.5950
0.6300
0.5678
0.5701
552,973
-0.07(-10.64%)
May 14, 2024
0.6100
0.6496
0.6100
0.6380
144,131
+0.02(+2.90%)
May 13, 2024
0.6300
0.6400
0.6129
0.6200
106,730
-0.00(-0.75%)
May 10, 2024
0.6268
0.6300
0.6000
0.6247
139,759
+0.00(+0.76%)
May 09, 2024
0.6389
0.6394
0.6111
0.6200
93,429
-0.02(-3.28%)
May 08, 2024
0.6300
0.6600
0.6260
0.6410
89,111
+0.02(+2.40%)
May 07, 2024
0.6030
0.6750
0.6030
0.6260
310,112
-0.00(-0.21%)
May 06, 2024
0.6100
0.6490
0.6095
0.6273
78,125
-0.00(-0.27%)
May 03, 2024
0.6400
0.6400
0.6001
0.6290
147,623
-0.00(-0.06%)
May 02, 2024
0.6200
0.6499
0.6000
0.6294
77,655
+0.01(+2.01%)
May 01, 2024
0.6300
0.6500
0.6010
0.6170
74,167
-0.00(-0.47%)
Apr 30, 2024
0.5773
0.6400
0.5720
0.6199
210,894
+0.02(+4.18%)
Apr 29, 2024
0.6300
0.6300
0.5801
0.5950
119,868
-0.01(-1.34%)
Apr 26, 2024
0.5854
0.6300
0.5801
0.6031
87,187
+0.02(+3.02%)
Apr 25, 2024
0.6000
0.6300
0.5810
0.5854
179,030
-0.03(-4.66%)
Apr 24, 2024
0.6200
0.6300
0.6000
0.6140
71,712
-0.00(-0.32%)
Apr 23, 2024
0.5800
0.6500
0.5800
0.6160
168,697
+0.02(+3.41%)
Apr 22, 2024
0.6300
0.6750
0.5957
0.5957
212,468
-0.05(-7.50%)
Apr 19, 2024
0.6100
0.6900
0.6000
0.6440
679,560
+0.05(+8.97%)
Apr 18, 2024
0.6216
0.6350
0.5910
0.5910
259,155
-0.00(-0.17%)
Apr 17, 2024
0.6138
0.6200
0.5900
0.5920
169,290
-0.02(-3.63%)
Apr 16, 2024
0.6200
0.6200
0.6006
0.6143
49,091
-0.01(-0.92%)
Apr 15, 2024
0.6200
0.6400
0.6200
0.6200
101,210
-0.00(-0.32%)
Apr 12, 2024
0.6500
0.6500
0.6210
0.6220
206,805
-0.04(-6.33%)
Apr 11, 2024
0.6538
0.6650
0.6422
0.6640
100,502
+0.01(+2.15%)
Apr 10, 2024
0.6808
0.6808
0.6210
0.6500
155,107
-0.02(-2.26%)
Apr 09, 2024
0.6500
0.6897
0.6425
0.6650
180,865
+0.02(+2.47%)
Apr 08, 2024
0.6300
0.6500
0.6200
0.6490
82,069
+0.03(+4.68%)
Apr 05, 2024
0.6300
0.6400
0.6100
0.6200
310,540
-0.03(-4.47%)
Apr 04, 2024
0.6800
0.6800
0.6128
0.6490
393,451
-0.03(-4.56%)
Apr 03, 2024
0.6700
0.6800
0.6600
0.6800
61,175
+0.01(+0.76%)
Apr 02, 2024
0.6900
0.6906
0.6700
0.6749
63,319
-0.02(-2.27%)
Apr 01, 2024
0.6800
0.7135
0.6706
0.6906
98,950
-0.01(-1.62%)
Mar 28, 2024
0.6941
0.7300
0.6716
0.7020
163,858
-0.01(-0.99%)
Mar 27, 2024
0.6600
0.7090
0.6310
0.7090
432,988
+0.06(+9.08%)
Mar 26, 2024
0.6600
0.6700
0.6229
0.6500
302,627
-0.01(-1.52%)
Mar 25, 2024
0.6940
0.6947
0.6512
0.6600
178,861
-0.02(-3.31%)
Mar 22, 2024
0.7000
0.7047
0.6555
0.6826
254,839
-0.03(-4.13%)
Mar 21, 2024
0.7000
0.7150
0.7000
0.7120
169,525
+0.02(+3.04%)
Mar 20, 2024
0.7120
0.7120
0.6701
0.6910
141,471
+0.00(+0.57%)
Mar 19, 2024
0.6781
0.7000
0.6624
0.6871
148,997
+0.02(+3.73%)
Mar 18, 2024
0.7100
0.7100
0.6612
0.6624
227,498
-0.03(-4.14%)
Mar 15, 2024
0.6800
0.7100
0.6610
0.6910
178,679
+0.01(+1.77%)
Mar 14, 2024
0.7302
0.7372
0.6600
0.6790
172,480
-0.02(-3.28%)
Mar 13, 2024
0.6700
0.7350
0.6600
0.7020
293,907
+0.03(+4.78%)
Mar 12, 2024
0.6500
0.6702
0.6300
0.6700
409,570
+0.02(+2.37%)
Mar 11, 2024
0.6800
0.6957
0.6400
0.6545
298,690
-0.01(-2.21%)
Mar 08, 2024
0.7050
0.7344
0.6407
0.6693
921,977
-0.03(-4.28%)
Mar 07, 2024
0.7800
0.7999
0.6869
0.6992
1,106,194
-0.08(-9.92%)
Mar 06, 2024
0.8500
0.8698
0.7700
0.7762
840,228
-0.08(-9.12%)
Mar 05, 2024
0.8800
0.9158
0.8400
0.8541
371,149
-0.03(-2.94%)
Mar 04, 2024
0.9300
0.9400
0.8309
0.8800
661,708
+0.01(+1.15%)
Mar 01, 2024
1.140
1.140
0.8100
0.8700
2,832,783
-0.41(-32.03%)
Feb 29, 2024
1.330
1.390
1.210
1.280
604,558
-0.05(-3.76%)
Feb 28, 2024
1.380
1.390
1.260
1.330
280,522
-0.03(-2.21%)
Feb 27, 2024
1.310
1.390
1.300
1.360
263,543
+0.05(+3.82%)
Feb 26, 2024
1.270
1.350
1.270
1.310
187,586
+0.04(+3.15%)
Feb 23, 2024
1.290
1.328
1.240
1.270
173,900
-0.03(-2.31%)
Feb 22, 2024
1.300
1.350
1.280
1.300
152,252
+0.00(+0.00%)
Feb 21, 2024
1.280
1.320
1.250
1.300
227,756
+0.05(+4.00%)
Feb 20, 2024
1.310
1.330
1.230
1.250
178,774
-0.08(-6.02%)
Feb 16, 2024
1.340
1.360
1.270
1.330
85,008
-0.01(-0.75%)
Feb 15, 2024
1.290
1.400
1.290
1.340
195,916
+0.04(+3.08%)
Feb 14, 2024
1.230
1.320
1.220
1.300
110,564
+0.07(+5.69%)
Feb 13, 2024
1.250
1.280
1.210
1.230
192,244
-0.06(-4.65%)
Feb 12, 2024
1.220
1.320
1.220
1.290
228,827
+0.04(+3.20%)
Feb 09, 2024
1.210
1.264
1.200
1.250
158,566
+0.05(+4.17%)
Feb 08, 2024
1.240
1.270
1.190
1.200
203,137
-0.05(-4.00%)
Feb 07, 2024
1.310
1.360
1.200
1.250
213,439
-0.06(-4.58%)
Feb 06, 2024
1.230
1.370
1.230
1.310
120,911
+0.05(+3.97%)
Feb 05, 2024
1.200
1.270
1.200
1.260
237,016
+0.03(+2.44%)
Feb 02, 2024
1.210
1.240
1.200
1.230
170,130
+0.00(+0.00%)
Feb 01, 2024
1.250
1.260
1.190
1.230
192,360
+0.03(+2.50%)
Jan 31, 2024
1.250
1.300
1.170
1.200
258,402
-0.05(-4.00%)
Jan 30, 2024
1.310
1.320
1.240
1.250
129,477
-0.08(-6.02%)
Jan 29, 2024
1.310
1.360
1.280
1.330
191,428
+0.04(+3.10%)
Jan 26, 2024
1.250
1.320
1.250
1.290
212,718
+0.03(+2.38%)
Jan 25, 2024
1.300
1.300
1.210
1.260
225,004
+0.00(+0.00%)
Jan 24, 2024
1.330
1.340
1.240
1.260
298,658
-0.05(-3.82%)
Jan 23, 2024
1.290
1.335
1.280
1.310
134,145
+0.03(+2.34%)
Jan 22, 2024
1.300
1.348
1.250
1.280
187,571
+0.02(+1.59%)
Jan 19, 2024
1.270
1.310
1.230
1.260
303,649
+0.02(+1.61%)
Jan 18, 2024
1.270
1.290
1.210
1.240
586,227
+0.01(+0.81%)
Jan 17, 2024
1.300
1.310
1.190
1.230
409,896
-0.07(-5.38%)
Jan 16, 2024
1.440
1.440
1.290
1.300
399,818
-0.12(-8.45%)
Jan 12, 2024
1.460
1.500
1.400
1.420
257,939
-0.04(-2.74%)
Jan 11, 2024
1.490
1.500
1.400
1.460
323,837
-0.07(-4.58%)
Jan 10, 2024
1.640
1.650
1.510
1.530
353,503
-0.12(-7.27%)
Jan 09, 2024
1.600
1.685
1.570
1.650
311,150
+0.05(+3.12%)
Jan 08, 2024
1.570
1.730
1.510
1.600
1,200,196
+0.19(+13.48%)
Jan 05, 2024
1.500
1.524
1.380
1.410
433,177
-0.09(-6.00%)
Jan 04, 2024
1.500
1.550
1.463
1.500
324,450
-0.03(-1.96%)
Jan 03, 2024
1.700
1.700
1.500
1.530
451,560
-0.13(-7.83%)
Jan 02, 2024
1.770
1.780
1.620
1.660
329,142
-0.09(-5.14%)
Dec 29, 2023
1.730
1.880
1.700
1.750
540,286
-0.02(-1.13%)
Dec 28, 2023
1.870
1.870
1.670
1.770
525,404
-0.11(-5.85%)
Dec 27, 2023
1.600
1.990
1.590
1.880
1,610,833
+0.30(+18.99%)
Dec 26, 2023
1.610
1.690
1.490
1.580
1,253,101
+0.01(+0.64%)
Dec 22, 2023
1.520
1.700
1.490
1.570
1,167,816
+0.05(+3.29%)
Dec 21, 2023
1.450
1.550
1.450
1.520
317,178
+0.07(+4.83%)
Dec 20, 2023
1.450
1.650
1.440
1.450
550,123
-0.05(-3.33%)
Dec 19, 2023
1.510
1.560
1.440
1.500
268,112
-0.01(-0.66%)
Dec 18, 2023
1.530
1.582
1.480
1.510
231,098
-0.04(-2.58%)
Dec 15, 2023
1.470
1.550
1.400
1.550
306,344
+0.12(+8.39%)
Dec 14, 2023
1.500
1.600
1.370
1.430
480,302
-0.05(-3.38%)
Dec 13, 2023
1.400
1.530
1.336
1.480
452,258
+0.09(+6.47%)
Dec 12, 2023
1.480
1.514
1.380
1.390
276,440
-0.08(-5.44%)
Dec 11, 2023
1.450
1.500
1.400
1.470
202,991
+0.00(+0.00%)
Dec 08, 2023
1.410
1.500
1.380
1.470
7,581,704
+0.02(+1.38%)
Dec 07, 2023
1.530
1.590
1.390
1.450
523,103
-0.06(-3.97%)
Dec 06, 2023
1.680
1.717
1.490
1.510
406,081
-0.15(-9.04%)
Dec 05, 2023
1.540
1.740
1.511
1.660
335,022
+0.14(+9.21%)
Dec 04, 2023
1.480
1.580
1.480
1.520
112,394
-0.03(-1.94%)
Dec 01, 2023
1.560
1.630
1.480
1.550
190,223
-0.06(-3.73%)
Nov 30, 2023
1.670
1.690
1.550
1.610
188,819
-0.06(-3.59%)
Nov 29, 2023
1.700
1.740
1.600
1.670
253,699
+0.00(+0.00%)
Nov 28, 2023
1.500
1.690
1.490
1.670
526,830
+0.18(+12.08%)
Nov 27, 2023
1.500
1.550
1.450
1.490
122,142
-0.04(-2.61%)
Nov 24, 2023
1.458
1.548
1.440
1.530
98,708
+0.07(+4.79%)
Nov 22, 2023
1.410
1.500
1.389
1.460
117,017
+0.04(+2.82%)
Nov 21, 2023
1.460
1.500
1.390
1.420
99,308
-0.05(-3.40%)
Nov 20, 2023
1.500
1.560
1.460
1.470
174,883
-0.03(-2.00%)
Nov 17, 2023
1.490
1.530
1.440
1.500
142,568
+0.04(+2.74%)
Nov 16, 2023
1.500
1.570
1.400
1.460
267,797
-0.09(-5.81%)
Nov 15, 2023
1.590
1.640
1.500
1.550
369,759
+0.04(+2.65%)
Nov 14, 2023
1.530
1.570
1.500
1.510
254,363
+0.03(+2.03%)
Nov 13, 2023
1.390
1.480
1.310
1.480
146,246
+0.09(+6.47%)
Nov 10, 2023
1.390
1.410
1.300
1.390
261,506
-0.02(-1.42%)
Nov 09, 2023
1.600
1.620
1.380
1.410
256,277
-0.20(-12.42%)
Nov 08, 2023
1.650
1.670
1.520
1.610
342,242
-0.01(-0.62%)
Nov 07, 2023
1.490
1.650
1.440
1.620
434,649
+0.16(+10.96%)
Nov 06, 2023
1.480
1.550
1.410
1.460
211,056
-0.02(-1.35%)
Nov 03, 2023
1.500
1.730
1.470
1.480
736,794
+0.08(+5.71%)
Nov 02, 2023
1.450
1.469
1.380
1.400
348,488
+0.02(+1.45%)
Nov 01, 2023
1.380
1.430
1.320
1.380
158,236
+0.02(+1.47%)
Oct 31, 2023
1.250
1.390
1.223
1.360
208,016
+0.09(+7.09%)
Oct 30, 2023
1.160
1.280
1.120
1.270
169,218
+0.09(+7.63%)
Oct 27, 2023
1.200
1.200
1.130
1.180
216,764
+0.00(+0.00%)
Oct 26, 2023
1.200
1.220
1.160
1.180
261,561
-0.04(-3.28%)
Oct 25, 2023
1.270
1.270
1.200
1.220
67,408
-0.01(-0.81%)
Oct 24, 2023
1.240
1.320
1.190
1.230
262,938
+0.01(+0.82%)
Oct 23, 2023
1.230
1.322
1.180
1.220
337,109
-0.09(-6.87%)
Oct 20, 2023
1.260
1.360
1.226
1.310
130,239
+0.03(+2.34%)
Oct 19, 2023
1.290
1.290
1.200
1.280
95,597
+0.00(+0.00%)
Oct 18, 2023
1.300
1.352
1.250
1.280
162,773
-0.05(-3.76%)
Oct 17, 2023
1.280
1.460
1.250
1.330
304,846
-0.01(-0.75%)
Oct 16, 2023
1.200
1.340
1.150
1.340
345,655
+0.12(+9.84%)
Oct 13, 2023
1.330
1.330
1.160
1.220
698,887
-0.12(-8.96%)
Oct 12, 2023
1.470
1.490
1.310
1.340
273,811
-0.12(-8.22%)
Oct 11, 2023
1.480
1.510
1.440
1.460
85,543
-0.04(-2.67%)
Oct 10, 2023
1.450
1.550
1.402
1.500
221,559
+0.07(+4.90%)
Oct 09, 2023
1.540
1.610
1.380
1.430
706,832
-0.11(-7.14%)
Oct 06, 2023
1.450
1.570
1.440
1.540
181,588
+0.08(+5.48%)
Oct 05, 2023
1.400
1.470
1.350
1.460
211,491
+0.05(+3.55%)
Oct 04, 2023
1.380
1.450
1.330
1.410
338,329
+0.01(+0.71%)
Oct 03, 2023
1.440
1.484
1.390
1.400
397,738
-0.07(-4.76%)
Oct 02, 2023
1.460
1.510
1.430
1.470
157,795
+0.03(+2.08%)
Sep 29, 2023
1.500
1.540
1.440
1.440
249,211
-0.04(-2.70%)
Sep 28, 2023
1.510
1.570
1.470
1.480
246,287
-0.05(-3.27%)
Sep 27, 2023
1.510
1.633
1.510
1.530
164,161
-0.03(-1.92%)
Sep 26, 2023
1.600
1.710
1.540
1.560
491,109
-0.07(-4.29%)
Sep 25, 2023
1.640
1.650
1.600
1.630
145,298
-0.02(-1.21%)
Sep 22, 2023
1.690
1.695
1.620
1.650
125,721
-0.05(-2.94%)
Sep 21, 2023
1.630
1.710
1.610
1.700
124,397
+0.01(+0.59%)
Sep 20, 2023
1.640
1.710
1.640
1.690
156,518
+0.05(+3.05%)
Sep 19, 2023
1.710
1.750
1.620
1.640
293,989
-0.05(-2.96%)
Sep 18, 2023
1.820
1.840
1.660
1.690
340,151
-0.12(-6.63%)
Sep 15, 2023
1.930
1.945
1.760
1.810
282,956
-0.13(-6.70%)
Sep 14, 2023
1.980
2.030
1.920
1.940
104,618
+0.00(+0.00%)
Sep 13, 2023
1.990
2.080
1.940
1.940
80,924
-0.05(-2.51%)
Sep 12, 2023
2.100
2.140
1.990
1.990
110,712
-0.11(-5.24%)
Sep 11, 2023
1.890
2.220
1.890
2.100
297,562
+0.18(+9.38%)
Sep 08, 2023
1.850
1.980
1.830
1.920
342,992
+0.06(+3.23%)
Sep 07, 2023
1.970
2.040
1.840
1.860
443,289
-0.17(-8.37%)
Sep 06, 2023
2.100
2.120
1.925
2.030
373,303
-0.09(-4.25%)
Sep 05, 2023
2.220
2.232
2.040
2.120
312,146
-0.14(-6.19%)
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.