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
Entera Bio Ltd
(NQ:
ENTX
)
2.320
+0.010 (+0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024
2.240
2.320
2.190
2.320
101,079
+0.01(+0.43%)
May 23, 2024
2.360
2.370
2.160
2.310
163,529
-0.07(-2.94%)
May 22, 2024
2.400
2.460
2.300
2.380
112,976
-0.01(-0.42%)
May 21, 2024
2.300
2.390
2.240
2.390
143,388
+0.09(+3.91%)
May 20, 2024
2.400
2.400
2.200
2.300
198,380
-0.14(-5.74%)
May 17, 2024
2.600
2.600
2.354
2.440
82,689
-0.16(-6.15%)
May 16, 2024
2.570
2.768
2.460
2.600
183,246
-0.02(-0.76%)
May 15, 2024
2.470
2.750
2.400
2.620
199,645
+0.11(+4.38%)
May 14, 2024
2.340
2.530
2.020
2.510
300,789
+0.17(+7.26%)
May 13, 2024
2.510
2.510
2.320
2.340
89,217
-0.12(-4.88%)
May 10, 2024
2.500
2.540
2.260
2.460
154,803
-0.08(-3.15%)
May 09, 2024
2.500
2.550
2.390
2.540
137,899
+0.09(+3.67%)
May 08, 2024
2.440
2.470
2.330
2.450
132,178
-0.02(-0.81%)
May 07, 2024
2.560
2.570
2.294
2.470
127,709
+0.08(+3.35%)
May 06, 2024
2.410
2.500
2.170
2.390
230,621
+0.23(+10.65%)
May 03, 2024
2.080
2.200
2.020
2.160
236,042
+0.07(+3.35%)
May 02, 2024
2.050
2.120
1.930
2.090
277,337
+0.09(+4.50%)
May 01, 2024
1.990
2.040
1.900
2.000
70,670
+0.04(+2.04%)
Apr 30, 2024
1.990
2.020
1.844
1.960
196,522
-0.05(-2.49%)
Apr 29, 2024
1.990
2.140
1.973
2.010
377,977
+0.03(+1.52%)
Apr 26, 2024
1.970
2.030
1.910
1.980
118,877
-0.02(-1.00%)
Apr 25, 2024
2.030
2.070
1.930
2.000
117,607
-0.07(-3.38%)
Apr 24, 2024
2.200
2.257
2.030
2.070
163,385
-0.15(-6.76%)
Apr 23, 2024
2.050
2.240
1.970
2.220
115,685
+0.17(+8.29%)
Apr 22, 2024
1.850
2.140
1.810
2.050
172,695
+0.06(+3.02%)
Apr 19, 2024
2.240
2.290
1.950
1.990
300,780
-0.25(-11.16%)
Apr 18, 2024
2.190
2.320
2.180
2.240
167,401
+0.02(+0.90%)
Apr 17, 2024
2.200
2.269
2.060
2.220
209,349
-0.07(-3.06%)
Apr 16, 2024
2.400
2.486
2.060
2.290
552,937
-0.23(-9.13%)
Apr 15, 2024
3.000
3.220
2.380
2.520
684,533
-0.46(-15.44%)
Apr 12, 2024
2.750
3.350
2.650
2.980
1,940,102
+0.32(+12.03%)
Apr 11, 2024
2.260
2.700
2.250
2.660
689,238
+0.43(+19.28%)
Apr 10, 2024
2.230
2.690
2.150
2.230
841,362
-0.02(-0.89%)
Apr 09, 2024
1.970
2.320
1.950
2.250
366,370
+0.30(+15.38%)
Apr 08, 2024
2.000
2.050
1.860
1.950
361,068
-0.04(-1.76%)
Apr 05, 2024
1.970
2.000
1.903
1.985
463,146
+0.09(+4.47%)
Apr 04, 2024
1.790
1.990
1.740
1.900
246,454
+0.17(+9.83%)
Apr 03, 2024
1.860
1.915
1.650
1.730
198,178
-0.13(-6.99%)
Apr 02, 2024
1.900
1.970
1.690
1.860
320,071
-0.01(-0.53%)
Apr 01, 2024
1.700
1.950
1.655
1.870
391,543
+0.20(+11.98%)
Mar 28, 2024
1.600
1.640
1.640
1.670
124,886
+0.13(+8.44%)
Mar 27, 2024
1.610
1.640
1.450
1.540
41,643
-0.01(-0.65%)
Mar 26, 2024
1.750
1.750
1.470
1.550
211,325
-0.01(-0.64%)
Mar 25, 2024
1.540
1.630
1.535
1.560
38,651
-0.02(-1.27%)
Mar 22, 2024
1.740
1.740
1.310
1.580
398,445
-0.14(-8.14%)
Mar 21, 2024
1.500
1.770
1.460
1.720
271,644
+0.20(+13.16%)
Mar 20, 2024
1.420
1.540
1.300
1.520
1,441,217
+0.11(+7.79%)
Mar 19, 2024
1.370
1.440
1.360
1.410
35,685
+0.04(+2.93%)
Mar 18, 2024
1.370
1.443
1.370
1.370
22,845
+0.00(+0.00%)
Mar 15, 2024
1.360
1.396
1.330
1.370
24,124
+0.00(+0.00%)
Mar 14, 2024
1.430
1.460
1.330
1.370
94,839
-0.08(-5.52%)
Mar 13, 2024
1.440
1.497
1.430
1.450
40,503
+0.01(+0.69%)
Mar 12, 2024
1.440
1.500
1.430
1.440
93,142
-0.02(-1.37%)
Mar 11, 2024
1.420
1.530
1.420
1.460
57,904
+0.07(+5.04%)
Mar 08, 2024
1.460
1.519
1.385
1.390
42,931
-0.07(-4.79%)
Mar 07, 2024
1.340
1.500
1.340
1.460
45,232
+0.09(+6.57%)
Mar 06, 2024
1.510
1.520
1.300
1.370
299,015
-0.20(-12.74%)
Mar 05, 2024
1.800
1.870
1.470
1.570
307,314
-0.15(-8.72%)
Mar 04, 2024
1.490
1.750
1.442
1.720
262,879
+0.28(+19.44%)
Mar 01, 2024
1.370
1.450
1.250
1.440
135,416
+0.06(+4.73%)
Feb 29, 2024
1.300
1.460
1.250
1.375
207,996
+0.12(+10.00%)
Feb 28, 2024
1.010
1.460
1.010
1.250
643,056
+0.23(+22.55%)
Feb 27, 2024
1.050
1.050
1.000
1.020
78,663
-0.03(-2.86%)
Feb 26, 2024
1.050
1.060
1.010
1.050
36,382
+0.00(+0.00%)
Feb 23, 2024
1.060
1.080
1.020
1.050
53,605
+0.01(+0.96%)
Feb 22, 2024
1.100
1.100
0.9453
1.040
52,000
-0.01(-0.95%)
Feb 21, 2024
1.100
1.130
1.050
1.050
27,379
+0.00(+0.00%)
Feb 20, 2024
1.040
1.130
1.028
1.050
98,339
-0.00(-0.47%)
Feb 16, 2024
1.060
1.070
1.000
1.055
117,146
+0.00(+0.39%)
Feb 15, 2024
0.8400
1.057
0.8400
1.051
216,532
+0.23(+28.16%)
Feb 14, 2024
0.9000
0.9000
0.8200
0.8200
20,757
-0.09(-9.89%)
Feb 13, 2024
0.9650
0.9650
0.9100
0.9100
15,887
-0.05(-5.69%)
Feb 12, 2024
0.9015
0.9849
0.9000
0.9649
54,535
+0.06(+7.21%)
Feb 09, 2024
0.8233
0.9300
0.8233
0.9000
50,160
+0.06(+7.21%)
Feb 08, 2024
0.7100
0.8400
0.7100
0.8395
137,209
+0.10(+13.68%)
Feb 07, 2024
0.7500
0.7500
0.7100
0.7385
18,246
-0.00(-0.27%)
Feb 06, 2024
0.7500
0.7501
0.6801
0.7405
49,824
-0.01(-1.27%)
Feb 05, 2024
0.8000
0.8000
0.7100
0.7500
56,552
-0.09(-10.61%)
Feb 02, 2024
0.7610
0.8390
0.7610
0.8390
11,542
+0.08(+10.39%)
Feb 01, 2024
0.8100
0.8404
0.7600
0.7600
34,764
-0.08(-9.57%)
Jan 31, 2024
0.8496
0.8700
0.8006
0.8404
45,079
-0.03(-3.40%)
Jan 30, 2024
0.8800
0.8825
0.8533
0.8700
18,961
-0.02(-1.96%)
Jan 29, 2024
0.8420
0.9499
0.8420
0.8874
34,106
+0.02(+1.93%)
Jan 26, 2024
0.9300
0.9300
0.8301
0.8706
28,937
+0.01(+1.72%)
Jan 25, 2024
0.8779
0.9219
0.8421
0.8559
30,195
-0.00(-0.48%)
Jan 24, 2024
0.8465
0.8650
0.8301
0.8600
40,349
-0.02(-2.24%)
Jan 23, 2024
0.9600
0.9628
0.8635
0.8797
55,294
-0.08(-8.63%)
Jan 22, 2024
1.010
1.010
0.8511
0.9628
91,695
-0.04(-3.71%)
Jan 19, 2024
1.030
1.040
0.9311
0.9999
111,359
-0.03(-2.92%)
Jan 18, 2024
1.120
1.120
1.010
1.030
76,508
-0.03(-2.83%)
Jan 17, 2024
1.080
1.140
0.9790
1.060
153,285
-0.04(-3.64%)
Jan 16, 2024
1.100
1.310
1.070
1.100
616,868
+0.01(+0.92%)
Jan 12, 2024
0.8400
1.090
0.8000
1.090
484,852
+0.28(+34.07%)
Jan 11, 2024
0.8290
0.8290
0.8000
0.8130
29,073
+0.01(+1.61%)
Jan 10, 2024
0.7800
0.8108
0.7500
0.8001
98,318
+0.04(+5.28%)
Jan 09, 2024
0.7700
0.7751
0.7203
0.7600
72,910
+0.00(+0.30%)
Jan 08, 2024
0.6600
0.7601
0.6600
0.7577
140,157
+0.08(+12.02%)
Jan 05, 2024
0.6600
0.6932
0.6501
0.6764
35,324
-0.01(-1.26%)
Jan 04, 2024
0.6500
0.6850
0.6400
0.6850
51,357
+0.04(+6.22%)
Jan 03, 2024
0.6600
0.6600
0.5826
0.6449
68,197
-0.01(-1.53%)
Jan 02, 2024
0.6301
0.6554
0.6100
0.6549
163,650
+0.05(+9.15%)
Dec 29, 2023
0.5500
0.6350
0.5200
0.6000
401,175
+0.05(+8.95%)
Dec 28, 2023
0.6303
0.6673
0.5500
0.5507
389,139
-0.08(-12.59%)
Dec 27, 2023
0.6700
0.6900
0.6100
0.6300
205,539
-0.02(-3.48%)
Dec 26, 2023
0.6700
0.7100
0.6495
0.6527
96,800
+0.00(+0.42%)
Dec 22, 2023
0.6800
0.6800
0.6500
0.6500
121,703
-0.03(-4.41%)
Dec 21, 2023
0.6800
0.7140
0.6628
0.6800
68,891
-0.03(-4.23%)
Dec 20, 2023
0.6810
0.7300
0.6703
0.7100
79,168
+0.00(+0.01%)
Dec 19, 2023
0.7600
0.7600
0.6765
0.7099
126,936
+0.05(+7.58%)
Dec 18, 2023
0.6510
0.6600
0.6431
0.6599
28,252
+0.00(+0.37%)
Dec 15, 2023
0.6700
0.6700
0.6500
0.6575
38,595
+0.00(+0.24%)
Dec 14, 2023
0.6660
0.6850
0.6559
0.6559
37,655
-0.02(-2.48%)
Dec 13, 2023
0.6651
0.6900
0.6651
0.6726
18,032
+0.00(+0.40%)
Dec 12, 2023
0.6900
0.6900
0.6430
0.6699
6,670
-0.02(-2.77%)
Dec 11, 2023
0.6800
0.7000
0.6319
0.6890
27,628
+0.01(+1.62%)
Dec 08, 2023
0.6310
0.6798
0.6306
0.6780
15,977
+0.02(+2.73%)
Dec 07, 2023
0.6750
0.7000
0.6421
0.6600
10,756
-0.01(-0.80%)
Dec 06, 2023
0.6550
0.7000
0.6305
0.6653
37,392
+0.01(+1.56%)
Dec 05, 2023
0.7024
0.7024
0.6550
0.6551
42,345
-0.05(-7.72%)
Dec 04, 2023
0.6550
0.7099
0.6550
0.7099
8,945
+0.05(+8.32%)
Dec 01, 2023
0.6710
0.7029
0.6242
0.6554
18,825
-0.05(-7.68%)
Nov 30, 2023
0.7000
0.7104
0.7000
0.7099
15,571
+0.01(+1.56%)
Nov 29, 2023
0.7197
0.7299
0.6300
0.6990
79,715
-0.00(-0.40%)
Nov 28, 2023
0.7190
0.7200
0.7018
0.7018
8,258
-0.03(-3.86%)
Nov 27, 2023
0.7000
0.7300
0.7000
0.7300
6,658
+0.03(+4.29%)
Nov 24, 2023
0.7000
0.7290
0.7000
0.7000
7,184
-0.02(-2.78%)
Nov 22, 2023
0.7300
0.7300
0.7100
0.7200
4,813
-0.01(-1.37%)
Nov 21, 2023
0.7061
0.7300
0.7036
0.7300
2,888
+0.00(+0.00%)
Nov 20, 2023
0.6900
0.7300
0.6900
0.7300
9,403
+0.00(+0.00%)
Nov 17, 2023
0.7289
0.7300
0.7098
0.7300
11,798
+0.00(+0.07%)
Nov 16, 2023
0.7100
0.7300
0.7000
0.7295
9,862
-0.00(-0.07%)
Nov 15, 2023
0.7200
0.7300
0.6800
0.7300
21,088
+0.01(+1.39%)
Nov 14, 2023
0.7000
0.7210
0.6900
0.7200
46,713
+0.02(+2.86%)
Nov 13, 2023
0.6900
0.7000
0.6500
0.7000
36,528
+0.00(+0.00%)
Nov 10, 2023
0.7200
0.7200
0.6399
0.7000
53,137
-0.03(-4.12%)
Nov 09, 2023
0.6600
0.7600
0.6052
0.7301
165,969
+0.12(+20.64%)
Nov 08, 2023
0.6390
0.6799
0.5810
0.6052
46,276
-0.02(-2.54%)
Nov 07, 2023
0.5791
0.6400
0.5791
0.6210
51,565
+0.00(+0.16%)
Nov 06, 2023
0.6500
0.6500
0.6200
0.6200
4,611
+0.01(+1.16%)
Nov 03, 2023
0.6400
0.6799
0.6129
0.6129
54,312
-0.04(-6.01%)
Nov 02, 2023
0.6407
0.6914
0.6400
0.6521
10,129
-0.01(-2.06%)
Nov 01, 2023
0.6799
0.6997
0.6500
0.6658
3,104
-0.02(-2.80%)
Oct 31, 2023
0.6600
0.6996
0.6600
0.6850
4,254
+0.03(+3.79%)
Oct 30, 2023
0.6551
0.7000
0.6550
0.6600
31,138
-0.02(-2.84%)
Oct 27, 2023
0.6825
0.7099
0.6648
0.6793
10,978
+0.00(+0.19%)
Oct 26, 2023
0.6650
0.6999
0.6650
0.6780
28,500
-0.02(-3.06%)
Oct 25, 2023
0.6800
0.7094
0.6600
0.6994
7,036
+0.01(+1.95%)
Oct 24, 2023
0.6550
0.7200
0.6550
0.6860
19,988
+0.03(+4.24%)
Oct 23, 2023
0.6817
0.6817
0.6500
0.6581
17,478
-0.01(-1.57%)
Oct 20, 2023
0.6552
0.7109
0.6552
0.6686
12,456
+0.01(+2.03%)
Oct 19, 2023
0.6810
0.6810
0.6552
0.6553
8,141
-0.01(-2.19%)
Oct 18, 2023
0.6999
0.7377
0.6550
0.6700
14,495
+0.01(+2.26%)
Oct 17, 2023
0.6800
0.7379
0.5757
0.6552
66,473
-0.08(-11.46%)
Oct 16, 2023
0.7490
0.7600
0.7101
0.7400
94,101
+0.01(+1.37%)
Oct 13, 2023
0.6900
0.7401
0.6800
0.7300
36,232
+0.04(+5.83%)
Oct 12, 2023
0.7190
0.7200
0.6800
0.6898
35,281
-0.01(-1.46%)
Oct 11, 2023
0.6800
0.7151
0.6800
0.7000
5,716
-0.01(-0.85%)
Oct 10, 2023
0.6800
0.7151
0.6800
0.7060
27,233
-0.00(-0.42%)
Oct 09, 2023
0.6600
0.7151
0.6600
0.7090
3,454
-0.01(-0.85%)
Oct 06, 2023
0.6389
0.7328
0.6389
0.7151
16,032
+0.01(+2.01%)
Oct 05, 2023
0.7290
0.7300
0.6900
0.7010
11,187
-0.03(-4.35%)
Oct 04, 2023
0.7383
0.7383
0.6900
0.7329
12,264
+0.01(+1.79%)
Oct 03, 2023
0.6901
0.7200
0.6901
0.7200
8,271
+0.03(+4.35%)
Oct 02, 2023
0.7250
0.7480
0.6900
0.6900
14,175
-0.04(-4.83%)
Sep 29, 2023
0.7075
0.7250
0.7013
0.7250
3,505
+0.01(+0.83%)
Sep 28, 2023
0.7190
0.7249
0.7190
0.7190
26,638
+0.00(+0.00%)
Sep 27, 2023
0.7049
0.7200
0.6900
0.7190
28,927
+0.03(+3.87%)
Sep 26, 2023
0.6522
0.6922
0.6500
0.6922
49,495
+0.05(+8.16%)
Sep 25, 2023
0.6925
0.6736
0.6400
0.6400
47,371
-0.07(-9.86%)
Sep 22, 2023
0.6900
0.7100
0.6656
0.7100
23,099
+0.01(+0.74%)
Sep 21, 2023
0.7141
0.7141
0.6899
0.7048
46,215
+0.02(+2.89%)
Sep 20, 2023
0.7000
0.7141
0.6700
0.6850
31,884
-0.02(-2.16%)
Sep 19, 2023
0.7200
0.7201
0.6510
0.7001
79,603
+0.04(+6.08%)
Sep 18, 2023
0.6170
0.7400
0.6170
0.6600
9,963
-0.03(-3.65%)
Sep 15, 2023
0.6900
0.7000
0.6600
0.6850
22,751
+0.01(+0.74%)
Sep 14, 2023
0.6869
0.7710
0.6500
0.6800
65,998
-0.01(-1.02%)
Sep 13, 2023
0.6968
0.6999
0.6621
0.6870
11,351
+0.03(+4.08%)
Sep 12, 2023
0.7000
0.7399
0.6200
0.6601
367,055
-0.01(-1.33%)
Sep 11, 2023
0.6800
0.6998
0.6400
0.6690
40,900
+0.04(+6.19%)
Sep 08, 2023
0.6200
0.6300
0.6100
0.6300
12,163
+0.00(+0.00%)
Sep 07, 2023
0.6600
0.6700
0.6300
0.6300
21,410
-0.04(-6.60%)
Sep 06, 2023
0.6500
0.6900
0.6500
0.6745
7,186
+0.02(+2.35%)
Sep 05, 2023
0.6690
0.6900
0.6590
0.6590
30,201
-0.01(-1.93%)
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.