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
Telesis Bio, Inc. - Common Stock
(NQ:
TBIO
)
3.650
-0.210 (-5.44%)
Streaming Delayed Price
Updated: 10:40 AM EDT, May 23, 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 30, 2019
9.270
9.355
9.010
9.080
98,000
-0.16(-1.73%)
Aug 29, 2019
8.960
9.276
8.880
9.240
461,270
+0.38(+4.29%)
Aug 28, 2019
8.710
8.990
8.670
8.860
82,392
+0.13(+1.49%)
Aug 27, 2019
8.780
8.940
8.550
8.730
144,414
-0.02(-0.23%)
Aug 26, 2019
8.490
8.855
8.267
8.750
142,252
+0.41(+4.92%)
Aug 23, 2019
8.500
8.730
8.220
8.340
106,900
-0.07(-0.83%)
Aug 22, 2019
8.760
8.845
8.270
8.410
71,083
-0.31(-3.56%)
Aug 21, 2019
8.800
9.175
8.640
8.720
123,542
+0.03(+0.35%)
Aug 20, 2019
8.140
8.900
8.140
8.690
196,293
+0.55(+6.76%)
Aug 19, 2019
8.260
8.520
8.080
8.140
111,932
+0.01(+0.12%)
Aug 16, 2019
7.990
8.530
7.850
8.130
1,378,700
+0.19(+2.39%)
Aug 15, 2019
8.010
8.090
7.820
7.940
243,393
-0.06(-0.75%)
Aug 14, 2019
8.240
8.380
7.985
8.000
533,998
-0.24(-2.91%)
Aug 13, 2019
8.000
8.320
8.000
8.240
253,990
+0.24(+3.00%)
Aug 12, 2019
8.110
8.400
7.940
8.000
145,182
-0.14(-1.72%)
Aug 09, 2019
8.040
8.430
7.920
8.140
332,900
+0.04(+0.49%)
Aug 08, 2019
8.130
8.290
7.960
8.100
282,783
+0.04(+0.50%)
Aug 07, 2019
7.960
8.540
7.850
8.060
250,086
-0.06(-0.74%)
Aug 06, 2019
8.150
8.360
7.970
8.120
250,034
+0.02(+0.25%)
Aug 05, 2019
8.050
8.210
7.800
8.100
328,380
-0.21(-2.53%)
Aug 02, 2019
8.000
8.600
7.810
8.310
430,400
+0.28(+3.49%)
Aug 01, 2019
8.010
8.650
7.950
8.030
261,048
+0.01(+0.12%)
Jul 31, 2019
8.550
9.000
7.780
8.020
1,495,401
-0.99(-10.99%)
Jul 30, 2019
8.840
9.130
8.490
9.010
79,469
+0.07(+0.78%)
Jul 29, 2019
8.370
9.140
8.370
8.940
72,212
+0.56(+6.68%)
Jul 26, 2019
8.190
8.480
8.000
8.380
91,900
+0.22(+2.70%)
Jul 25, 2019
8.980
9.140
8.030
8.160
96,974
-0.74(-8.31%)
Jul 24, 2019
8.890
9.570
8.610
8.900
173,376
-0.08(-0.89%)
Jul 23, 2019
9.450
9.530
8.830
8.980
110,304
-0.64(-6.65%)
Jul 22, 2019
9.590
10.00
9.320
9.620
112,495
+0.34(+3.66%)
Jul 19, 2019
9.540
9.680
9.280
9.280
54,900
-0.32(-3.33%)
Jul 18, 2019
9.720
9.770
9.115
9.600
43,881
-0.12(-1.23%)
Jul 17, 2019
9.740
9.840
9.500
9.720
51,950
-0.01(-0.10%)
Jul 16, 2019
9.880
10.05
9.620
9.730
61,820
-0.08(-0.82%)
Jul 15, 2019
10.09
10.18
9.600
9.810
75,034
-0.34(-3.35%)
Jul 12, 2019
9.850
10.29
9.385
10.15
142,900
+0.34(+3.47%)
Jul 11, 2019
10.35
10.49
9.690
9.810
130,809
-0.51(-4.94%)
Jul 10, 2019
10.70
10.74
10.06
10.32
194,904
-0.32(-3.01%)
Jul 09, 2019
10.71
11.25
10.55
10.64
83,856
-0.10(-0.93%)
Jul 08, 2019
11.47
12.35
10.71
10.74
141,365
-0.77(-6.69%)
Jul 05, 2019
11.70
12.23
11.34
11.51
99,500
-0.38(-3.20%)
Jul 03, 2019
11.70
11.91
11.47
11.89
50,900
+0.30(+2.59%)
Jul 02, 2019
12.09
12.09
11.15
11.59
286,092
-0.74(-6.00%)
Jul 01, 2019
12.85
12.85
11.67
12.33
180,916
-0.30(-2.38%)
Jun 28, 2019
12.89
13.12
12.20
12.63
898,500
-0.23(-1.79%)
Jun 27, 2019
13.01
13.38
12.20
12.86
213,772
-0.10(-0.77%)
Jun 26, 2019
13.00
13.90
12.50
12.96
319,716
+0.53(+4.26%)
Jun 25, 2019
12.57
13.30
12.08
12.43
402,133
+0.03(+0.24%)
Jun 24, 2019
12.56
12.60
12.15
12.40
175,313
-0.16(-1.27%)
Jun 21, 2019
12.24
12.60
11.66
12.56
332,000
+0.20(+1.62%)
Jun 20, 2019
11.38
12.37
11.37
12.36
243,754
+1.14(+10.16%)
Jun 19, 2019
10.31
11.39
10.25
11.22
341,136
+1.02(+10.00%)
Jun 18, 2019
10.62
10.62
10.02
10.20
450,329
+0.12(+1.19%)
Jun 17, 2019
10.03
10.27
9.860
10.08
267,994
+0.05(+0.50%)
Jun 14, 2019
9.840
10.24
9.800
10.03
110,900
-0.05(-0.50%)
Jun 13, 2019
10.13
10.19
9.910
10.08
179,640
-0.02(-0.20%)
Jun 12, 2019
10.02
10.21
9.790
10.10
77,363
+0.05(+0.50%)
Jun 11, 2019
10.20
10.34
9.940
10.05
301,347
-0.04(-0.40%)
Jun 10, 2019
9.850
10.42
9.770
10.09
175,640
+0.30(+3.06%)
Jun 07, 2019
9.360
9.800
9.260
9.790
127,300
+0.49(+5.27%)
Jun 06, 2019
9.310
9.360
9.155
9.300
198,305
-0.04(-0.43%)
Jun 05, 2019
9.320
9.730
9.075
9.340
211,924
+0.05(+0.54%)
Jun 04, 2019
9.620
9.620
9.060
9.290
156,487
-0.22(-2.31%)
Jun 03, 2019
10.40
10.59
9.290
9.510
293,815
-0.97(-9.26%)
May 31, 2019
10.82
11.50
10.15
10.48
831,100
-0.51(-4.64%)
May 30, 2019
10.19
11.14
10.19
10.99
416,684
+0.84(+8.28%)
May 29, 2019
9.870
10.95
9.870
10.15
393,195
+0.19(+1.91%)
May 28, 2019
9.210
10.19
9.190
9.960
376,580
+0.76(+8.26%)
May 24, 2019
9.280
9.530
8.650
9.200
88,700
-0.02(-0.22%)
May 23, 2019
8.880
9.895
8.880
9.220
159,492
+0.18(+1.99%)
May 22, 2019
9.400
9.450
8.940
9.040
90,608
-0.36(-3.83%)
May 21, 2019
8.960
9.500
8.830
9.400
107,248
+0.53(+5.98%)
May 20, 2019
9.900
10.74
8.790
8.870
217,880
-1.15(-11.48%)
May 17, 2019
10.41
10.64
9.555
10.02
205,200
-0.53(-5.02%)
May 16, 2019
10.42
11.01
10.39
10.55
168,146
+0.13(+1.25%)
May 15, 2019
10.26
10.63
10.02
10.42
132,910
+0.15(+1.46%)
May 14, 2019
9.320
10.37
8.990
10.27
241,105
+0.99(+10.67%)
May 13, 2019
9.350
9.390
9.030
9.280
167,942
-0.26(-2.73%)
May 10, 2019
9.150
9.620
8.920
9.540
99,400
+0.27(+2.91%)
May 09, 2019
9.300
9.640
9.010
9.270
78,813
-0.06(-0.64%)
May 08, 2019
9.140
9.490
8.820
9.330
143,931
+0.20(+2.19%)
May 07, 2019
9.280
9.360
8.970
9.130
134,833
-0.18(-1.93%)
May 06, 2019
9.120
9.427
9.088
9.310
55,015
-0.05(-0.53%)
May 03, 2019
9.410
9.900
8.910
9.360
117,200
+0.01(+0.11%)
May 02, 2019
9.320
9.882
9.080
9.350
130,682
-0.02(-0.21%)
May 01, 2019
9.660
9.800
9.076
9.370
114,854
-0.33(-3.40%)
Apr 30, 2019
9.850
9.910
9.417
9.700
62,756
-0.24(-2.41%)
Apr 29, 2019
9.990
10.09
9.630
9.940
154,118
+0.00(+0.00%)
Apr 26, 2019
9.260
10.02
9.260
9.940
81,600
+0.68(+7.34%)
Apr 25, 2019
9.380
9.380
8.809
9.260
519,875
-0.14(-1.49%)
Apr 24, 2019
9.740
9.910
9.130
9.400
82,059
-0.35(-3.59%)
Apr 23, 2019
9.840
9.918
9.456
9.750
180,897
-0.13(-1.32%)
Apr 22, 2019
9.990
10.31
9.540
9.880
73,489
-0.11(-1.10%)
Apr 18, 2019
10.38
11.00
9.590
9.990
578,600
-0.35(-3.38%)
Apr 17, 2019
11.28
11.35
10.26
10.34
99,387
-0.89(-7.93%)
Apr 16, 2019
11.40
11.77
10.78
11.23
129,838
-0.11(-0.97%)
Apr 15, 2019
11.92
12.33
11.00
11.34
70,212
-0.56(-4.71%)
Apr 12, 2019
12.08
12.16
11.64
11.90
95,100
-0.07(-0.58%)
Apr 11, 2019
12.08
12.35
11.55
11.97
124,602
-0.39(-3.16%)
Apr 10, 2019
12.73
12.90
11.87
12.36
268,830
-0.35(-2.75%)
Apr 09, 2019
13.11
13.11
12.57
12.71
106,274
-0.41(-3.12%)
Apr 08, 2019
12.90
13.83
12.54
13.12
191,765
+0.17(+1.31%)
Apr 05, 2019
11.83
13.16
11.60
12.95
284,700
+1.14(+9.65%)
Apr 04, 2019
12.21
12.37
11.29
11.81
117,042
-0.40(-3.28%)
Apr 03, 2019
11.58
12.62
10.98
12.21
203,443
+0.53(+4.54%)
Apr 02, 2019
12.78
14.34
10.82
11.68
450,815
-1.09(-8.54%)
Apr 01, 2019
10.23
13.20
10.00
12.77
383,843
+2.58(+25.32%)
Mar 29, 2019
9.850
10.25
9.726
10.19
167,000
+0.34(+3.45%)
Mar 28, 2019
9.300
9.870
9.149
9.850
59,059
+0.53(+5.69%)
Mar 27, 2019
9.350
9.643
9.000
9.320
126,189
-0.04(-0.43%)
Mar 26, 2019
9.130
9.660
9.060
9.360
102,615
+0.30(+3.31%)
Mar 25, 2019
9.000
9.330
8.680
9.060
84,672
+0.10(+1.12%)
Mar 22, 2019
9.930
9.960
8.960
8.960
122,900
-0.96(-9.68%)
Mar 21, 2019
9.600
10.00
9.410
9.920
137,069
+0.32(+3.33%)
Mar 20, 2019
10.04
10.08
9.420
9.600
119,016
-0.43(-4.29%)
Mar 19, 2019
9.820
10.18
9.610
10.03
391,647
+0.42(+4.37%)
Mar 18, 2019
8.290
9.770
8.290
9.610
221,643
+1.31(+15.78%)
Mar 15, 2019
7.860
8.750
7.740
8.300
2,223,800
+0.42(+5.33%)
Mar 14, 2019
7.900
8.370
7.520
7.880
221,136
+0.00(+0.00%)
Mar 13, 2019
7.650
8.430
7.650
7.880
225,471
+0.26(+3.41%)
Mar 12, 2019
7.800
8.060
7.600
7.620
159,921
-0.14(-1.80%)
Mar 11, 2019
7.950
8.993
7.625
7.760
308,626
-0.19(-2.39%)
Mar 08, 2019
9.800
9.850
7.600
7.950
309,600
-1.89(-19.21%)
Mar 07, 2019
9.060
10.00
9.040
9.840
121,769
+0.82(+9.09%)
Mar 06, 2019
9.490
9.530
8.840
9.020
190,362
-0.39(-4.14%)
Mar 05, 2019
9.150
9.691
9.150
9.410
100,367
+0.19(+2.06%)
Mar 04, 2019
10.27
10.27
9.170
9.220
200,770
-1.01(-9.87%)
Mar 01, 2019
10.03
10.36
9.875
10.23
219,400
+0.03(+0.29%)
Feb 28, 2019
9.930
10.40
8.900
10.20
202,588
+0.28(+2.82%)
Feb 27, 2019
9.800
10.16
9.590
9.920
163,133
+0.12(+1.22%)
Feb 26, 2019
9.020
9.980
8.920
9.800
219,658
+0.79(+8.77%)
Feb 25, 2019
8.800
9.450
8.520
9.010
279,025
+0.31(+3.56%)
Feb 22, 2019
8.470
9.330
8.000
8.700
1,263,600
+0.25(+2.96%)
Feb 21, 2019
8.550
8.690
7.500
8.450
36,372
-0.09(-1.05%)
Feb 20, 2019
8.220
8.700
7.480
8.540
211,099
+0.23(+2.77%)
Feb 19, 2019
9.500
9.940
7.630
8.310
151,419
-1.04(-11.12%)
Feb 15, 2019
7.430
9.500
7.270
9.350
145,900
+1.98(+26.87%)
Feb 14, 2019
7.320
7.650
7.220
7.370
41,397
-0.01(-0.14%)
Feb 13, 2019
7.220
7.630
7.185
7.380
48,037
+0.15(+2.07%)
Feb 12, 2019
6.890
7.650
6.890
7.230
318,062
+0.33(+4.78%)
Feb 11, 2019
6.610
7.180
6.563
6.900
55,846
+0.13(+1.92%)
Feb 08, 2019
6.350
6.830
6.195
6.770
78,700
+0.25(+3.83%)
Feb 07, 2019
6.430
6.780
6.050
6.520
64,159
+0.09(+1.40%)
Feb 06, 2019
6.110
6.650
6.110
6.430
116,303
+0.33(+5.41%)
Feb 05, 2019
5.940
6.310
5.868
6.100
56,707
+0.28(+4.81%)
Feb 04, 2019
5.740
5.990
5.653
5.820
36,151
+0.10(+1.75%)
Feb 01, 2019
5.700
5.790
5.600
5.720
11,900
+0.04(+0.70%)
Jan 31, 2019
5.650
5.830
5.480
5.680
53,315
+0.02(+0.35%)
Jan 30, 2019
5.520
5.730
5.450
5.660
35,735
+0.16(+2.91%)
Jan 29, 2019
5.630
5.730
5.450
5.500
26,084
-0.11(-1.96%)
Jan 28, 2019
5.710
5.770
5.400
5.610
60,519
-0.10(-1.75%)
Jan 25, 2019
5.530
5.830
5.000
5.710
65,400
+0.23(+4.20%)
Jan 24, 2019
5.280
5.860
5.070
5.480
156,103
+0.20(+3.79%)
Jan 23, 2019
4.960
5.530
4.960
5.280
79,928
+0.38(+7.76%)
Jan 22, 2019
5.500
5.500
4.810
4.900
85,120
-0.63(-11.39%)
Jan 18, 2019
5.790
5.830
5.400
5.530
47,400
-0.22(-3.83%)
Jan 17, 2019
5.670
6.190
5.580
5.750
54,671
+0.10(+1.77%)
Jan 16, 2019
5.700
6.051
5.298
5.650
124,175
-0.05(-0.88%)
Jan 15, 2019
5.870
5.919
5.600
5.700
74,284
-0.10(-1.72%)
Jan 14, 2019
6.090
6.220
5.570
5.800
81,820
-0.33(-5.38%)
Jan 11, 2019
6.240
6.280
5.970
6.130
41,200
-0.02(-0.33%)
Jan 10, 2019
6.790
6.790
6.000
6.150
86,864
-0.64(-9.43%)
Jan 09, 2019
6.950
7.050
6.540
6.790
40,278
-0.11(-1.59%)
Jan 08, 2019
7.330
7.509
6.870
6.900
72,503
-0.42(-5.74%)
Jan 07, 2019
8.410
8.700
6.900
7.320
367,275
-1.06(-12.65%)
Jan 04, 2019
6.910
8.460
6.510
8.380
330,800
+1.60(+23.60%)
Jan 03, 2019
7.480
7.540
6.690
6.780
147,505
-0.71(-9.48%)
Jan 02, 2019
7.400
7.850
7.000
7.490
83,310
-0.01(-0.13%)
Dec 31, 2018
7.290
8.000
7.290
7.500
102,200
+0.22(+3.02%)
Dec 28, 2018
7.320
7.625
7.150
7.280
113,700
-0.09(-1.22%)
Dec 27, 2018
8.020
8.210
7.130
7.370
223,142
-0.69(-8.56%)
Dec 26, 2018
8.110
8.380
7.760
8.060
98,781
+0.01(+0.12%)
Dec 24, 2018
8.050
8.640
7.900
8.050
72,300
-0.15(-1.83%)
Dec 21, 2018
7.390
10.01
7.000
8.200
976,200
+0.83(+11.26%)
Dec 20, 2018
7.900
8.230
7.180
7.370
141,498
-0.52(-6.59%)
Dec 19, 2018
8.200
8.570
7.460
7.890
142,663
-0.26(-3.19%)
Dec 18, 2018
8.430
8.750
7.240
8.150
114,402
-0.20(-2.40%)
Dec 17, 2018
8.200
8.750
7.960
8.350
86,672
+0.16(+1.95%)
Dec 14, 2018
8.630
9.220
7.950
8.190
75,200
-0.54(-6.19%)
Dec 13, 2018
9.000
9.010
8.485
8.730
67,954
-0.27(-3.00%)
Dec 12, 2018
9.190
10.33
8.990
9.000
80,671
-0.06(-0.66%)
Dec 11, 2018
8.720
9.340
8.460
9.060
83,469
+0.55(+6.46%)
Dec 10, 2018
8.630
8.630
8.010
8.510
48,729
-0.02(-0.23%)
Dec 07, 2018
8.460
9.200
8.205
8.530
158,400
+0.08(+0.95%)
Dec 06, 2018
8.170
8.550
7.680
8.450
52,034
+0.24(+2.92%)
Dec 04, 2018
7.910
8.860
7.910
8.210
88,000
+0.46(+5.94%)
Dec 03, 2018
7.280
8.000
7.097
7.750
132,208
+0.52(+7.19%)
Nov 30, 2018
7.500
8.080
6.870
7.230
279,300
-0.36(-4.74%)
Nov 29, 2018
7.320
8.088
7.130
7.590
239,541
+0.24(+3.27%)
Nov 28, 2018
6.640
7.390
6.450
7.350
117,777
+0.72(+10.86%)
Nov 27, 2018
6.760
6.880
6.630
6.630
14,726
-0.16(-2.36%)
Nov 26, 2018
7.070
7.390
6.633
6.790
17,808
-0.19(-2.72%)
Nov 23, 2018
6.880
6.980
6.640
6.980
3,300
-0.01(-0.14%)
Nov 21, 2018
6.990
6.990
6.990
0
+0.00(+0.00%)
Nov 20, 2018
6.830
7.020
6.600
6.990
23,773
+0.15(+2.19%)
Nov 19, 2018
6.600
7.300
6.600
6.840
37,166
+0.04(+0.59%)
Nov 16, 2018
7.140
7.570
6.640
6.800
34,100
-0.53(-7.23%)
Nov 15, 2018
5.890
7.672
5.890
7.330
88,265
+1.42(+24.03%)
Nov 14, 2018
6.410
6.410
5.520
5.910
33,167
-0.38(-6.04%)
Nov 13, 2018
6.060
6.500
5.927
6.290
20,503
+0.30(+5.01%)
Nov 12, 2018
6.470
6.555
5.740
5.990
22,576
-0.51(-7.85%)
Nov 09, 2018
6.460
6.940
6.450
6.500
56,100
-0.29(-4.27%)
Nov 08, 2018
6.750
6.890
6.540
6.790
44,208
+0.04(+0.59%)
Nov 07, 2018
6.710
6.880
6.510
6.750
56,820
+0.16(+2.43%)
Nov 06, 2018
6.580
6.790
5.980
6.590
25,272
+0.06(+0.92%)
Nov 05, 2018
5.930
6.760
5.590
6.530
50,717
+0.60(+10.12%)
Nov 02, 2018
5.910
6.360
5.680
5.930
38,200
+0.08(+1.37%)
Nov 01, 2018
5.650
6.290
5.380
5.850
107,842
+0.22(+3.91%)
Oct 31, 2018
5.500
5.830
5.290
5.630
76,841
+0.14(+2.55%)
Oct 30, 2018
5.400
5.850
5.250
5.490
42,008
+0.10(+1.86%)
Oct 29, 2018
5.630
6.890
5.250
5.390
48,213
-0.15(-2.71%)
Oct 26, 2018
5.590
6.020
5.310
5.540
83,000
-0.14(-2.46%)
Oct 25, 2018
5.210
6.050
5.180
5.680
110,898
+0.52(+10.08%)
Oct 24, 2018
5.420
5.700
5.150
5.160
40,293
-0.30(-5.49%)
Oct 23, 2018
5.710
5.840
5.000
5.460
82,081
-0.28(-4.88%)
Oct 22, 2018
5.790
6.030
5.690
5.740
73,044
-0.08(-1.37%)
Oct 19, 2018
6.970
6.970
5.725
5.820
71,000
-1.14(-16.38%)
Oct 18, 2018
7.000
7.810
6.830
6.960
168,428
+0.08(+1.16%)
Oct 17, 2018
7.090
7.408
6.580
6.880
34,541
-0.25(-3.51%)
Oct 16, 2018
7.180
7.850
7.020
7.130
45,647
-0.02(-0.28%)
Oct 15, 2018
7.470
7.670
6.910
7.150
88,359
-0.31(-4.16%)
Oct 12, 2018
7.810
8.870
7.210
7.460
40,800
-0.24(-3.12%)
Oct 11, 2018
8.140
8.380
7.540
7.700
82,267
-0.30(-3.75%)
Oct 10, 2018
8.570
8.632
8.000
8.000
41,415
-0.56(-6.54%)
Oct 09, 2018
8.870
8.870
8.530
8.560
32,101
-0.28(-3.17%)
Oct 08, 2018
8.770
10.14
8.510
8.840
39,135
+0.08(+0.91%)
Oct 05, 2018
9.200
9.205
8.638
8.760
45,200
-0.40(-4.37%)
Oct 04, 2018
9.870
10.07
9.060
9.160
48,980
-0.70(-7.10%)
Oct 03, 2018
9.960
9.970
9.790
9.860
37,762
-0.05(-0.50%)
Oct 02, 2018
9.960
10.05
9.810
9.910
149,656
-0.04(-0.40%)
Oct 01, 2018
10.01
10.10
9.800
9.950
106,189
-0.05(-0.50%)
Sep 28, 2018
9.850
10.15
9.850
10.00
114,800
+0.05(+0.50%)
Sep 27, 2018
9.900
10.03
9.800
9.950
102,710
+0.05(+0.51%)
Sep 26, 2018
10.03
10.15
9.770
9.900
71,123
-0.03(-0.30%)
Sep 25, 2018
9.970
10.35
9.900
9.930
102,562
+0.00(+0.00%)
Sep 24, 2018
10.10
10.25
9.800
9.930
123,406
-0.06(-0.60%)
Sep 21, 2018
10.38
10.80
9.980
9.990
1,142,300
-0.37(-3.57%)
Sep 20, 2018
10.38
11.04
10.31
10.36
144,344
+0.02(+0.19%)
Sep 19, 2018
10.33
11.00
10.33
10.34
113,310
-0.01(-0.10%)
Sep 18, 2018
10.54
11.01
10.26
10.35
82,774
-0.18(-1.71%)
Sep 17, 2018
10.65
11.92
10.28
10.53
90,156
-0.13(-1.22%)
Sep 14, 2018
10.91
11.46
10.34
10.66
78,300
-0.24(-2.20%)
Sep 13, 2018
11.24
11.35
10.81
10.90
70,028
-0.31(-2.77%)
Sep 12, 2018
11.40
11.41
10.81
11.21
158,629
-0.12(-1.06%)
Sep 11, 2018
11.52
11.65
11.25
11.33
154,907
-0.21(-1.82%)
Sep 10, 2018
11.67
11.75
11.27
11.54
73,080
-0.03(-0.26%)
Sep 07, 2018
11.03
11.75
11.03
11.57
45,600
+0.48(+4.33%)
Sep 06, 2018
11.05
11.54
10.80
11.09
127,073
+0.04(+0.36%)
Sep 05, 2018
10.31
11.25
10.25
11.05
102,880
+0.71(+6.87%)
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.