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
Moleculin Biotech CS
(NQ:
MBRX
)
4.980
-0.100 (-1.97%)
Streaming Delayed Price
Updated: 9:45 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 31, 2021
2.970
3.090
2.967
3.080
130,029
+0.12(+4.05%)
Aug 30, 2021
3.000
3.030
2.960
2.960
69,795
-0.02(-0.67%)
Aug 27, 2021
2.960
3.050
2.960
2.980
126,506
+0.01(+0.34%)
Aug 26, 2021
3.020
3.060
2.920
2.970
137,310
-0.03(-1.00%)
Aug 25, 2021
2.900
3.040
2.872
3.000
164,438
+0.13(+4.53%)
Aug 24, 2021
2.860
2.930
2.850
2.870
136,664
+0.02(+0.70%)
Aug 23, 2021
2.780
2.940
2.776
2.850
130,615
+0.08(+2.89%)
Aug 20, 2021
2.730
2.790
2.710
2.770
104,206
+0.07(+2.59%)
Aug 19, 2021
2.800
2.850
2.700
2.700
209,167
-0.15(-5.26%)
Aug 18, 2021
2.750
2.880
2.700
2.850
257,630
+0.12(+4.40%)
Aug 17, 2021
2.760
2.800
2.720
2.730
181,410
-0.07(-2.50%)
Aug 16, 2021
2.970
2.974
2.770
2.800
259,791
-0.17(-5.72%)
Aug 13, 2021
2.970
3.000
2.890
2.970
197,417
+0.04(+1.37%)
Aug 12, 2021
3.060
3.100
2.930
2.930
266,998
-0.14(-4.56%)
Aug 11, 2021
3.080
3.130
3.020
3.070
136,564
-0.01(-0.32%)
Aug 10, 2021
3.130
3.150
3.050
3.080
159,055
-0.03(-0.96%)
Aug 09, 2021
3.110
3.170
3.020
3.110
119,601
+0.00(+0.00%)
Aug 06, 2021
3.080
3.120
3.050
3.110
102,967
+0.03(+0.97%)
Aug 05, 2021
3.030
3.100
3.018
3.080
124,910
+0.03(+0.98%)
Aug 04, 2021
3.110
3.210
3.010
3.050
236,418
-0.05(-1.61%)
Aug 03, 2021
3.130
3.140
3.050
3.100
143,107
-0.05(-1.59%)
Aug 02, 2021
3.120
3.185
3.120
3.150
115,661
+0.03(+0.96%)
Jul 30, 2021
3.170
3.240
3.110
3.120
115,777
-0.09(-2.80%)
Jul 29, 2021
3.180
3.240
3.170
3.210
104,199
+0.02(+0.63%)
Jul 28, 2021
3.160
3.240
3.120
3.190
293,137
+0.02(+0.63%)
Jul 27, 2021
3.190
3.195
3.100
3.170
192,303
-0.01(-0.31%)
Jul 26, 2021
3.260
3.300
3.180
3.180
234,189
-0.12(-3.64%)
Jul 23, 2021
3.350
3.350
3.250
3.300
157,791
-0.02(-0.60%)
Jul 22, 2021
3.340
3.370
3.280
3.320
89,043
-0.02(-0.60%)
Jul 21, 2021
3.340
3.390
3.300
3.340
118,494
+0.05(+1.52%)
Jul 20, 2021
3.250
3.390
3.230
3.290
297,989
+0.07(+2.17%)
Jul 19, 2021
3.250
3.271
3.130
3.220
315,572
-0.07(-2.13%)
Jul 16, 2021
3.400
3.403
3.290
3.290
267,784
-0.13(-3.80%)
Jul 15, 2021
3.420
3.450
3.360
3.420
255,612
-0.02(-0.58%)
Jul 14, 2021
3.540
3.560
3.430
3.440
274,898
-0.12(-3.37%)
Jul 13, 2021
3.610
3.740
3.515
3.560
397,012
-0.01(-0.28%)
Jul 12, 2021
3.590
3.590
3.520
3.570
128,213
+0.01(+0.28%)
Jul 09, 2021
3.430
3.570
3.390
3.560
407,047
+0.12(+3.49%)
Jul 08, 2021
3.350
3.500
3.320
3.440
176,171
+0.03(+0.88%)
Jul 07, 2021
3.560
3.560
3.370
3.410
440,920
-0.11(-3.12%)
Jul 06, 2021
3.570
3.600
3.440
3.520
385,605
-0.04(-1.12%)
Jul 02, 2021
3.570
3.700
3.470
3.560
604,264
-0.03(-0.84%)
Jul 01, 2021
3.670
3.740
3.590
3.590
387,582
-0.08(-2.18%)
Jun 30, 2021
3.690
3.780
3.650
3.670
236,907
-0.04(-1.08%)
Jun 29, 2021
3.760
3.800
3.690
3.710
158,179
-0.04(-1.07%)
Jun 28, 2021
3.910
3.910
3.720
3.750
370,772
-0.17(-4.34%)
Jun 25, 2021
3.770
3.920
3.770
3.920
285,053
+0.07(+1.82%)
Jun 24, 2021
3.760
3.880
3.740
3.850
238,776
+0.14(+3.77%)
Jun 23, 2021
3.560
3.740
3.560
3.710
221,071
+0.13(+3.63%)
Jun 22, 2021
3.580
3.600
3.500
3.580
326,499
-0.02(-0.56%)
Jun 21, 2021
3.650
3.687
3.550
3.600
299,841
-0.08(-2.17%)
Jun 18, 2021
3.670
3.710
3.650
3.680
315,550
-0.03(-0.81%)
Jun 17, 2021
3.690
3.800
3.680
3.710
209,211
-0.02(-0.54%)
Jun 16, 2021
3.800
3.820
3.680
3.730
302,632
-0.05(-1.32%)
Jun 15, 2021
3.890
3.900
3.740
3.780
243,347
-0.14(-3.57%)
Jun 14, 2021
3.860
3.930
3.840
3.920
273,785
+0.06(+1.55%)
Jun 11, 2021
3.890
3.890
3.810
3.860
145,991
-0.01(-0.26%)
Jun 10, 2021
3.840
3.900
3.740
3.870
252,888
+0.04(+1.04%)
Jun 09, 2021
3.880
3.990
3.810
3.830
308,877
-0.05(-1.29%)
Jun 08, 2021
3.960
3.990
3.812
3.880
261,392
-0.07(-1.77%)
Jun 07, 2021
3.770
3.970
3.720
3.950
655,640
+0.22(+5.90%)
Jun 04, 2021
3.730
3.760
3.701
3.730
300,427
-0.02(-0.53%)
Jun 03, 2021
3.630
3.750
3.584
3.750
437,786
+0.13(+3.59%)
Jun 02, 2021
3.610
3.730
3.580
3.620
326,322
-0.01(-0.28%)
Jun 01, 2021
3.600
3.681
3.550
3.630
319,874
-0.07(-1.89%)
May 28, 2021
3.620
3.730
3.610
3.700
185,242
+0.05(+1.37%)
May 27, 2021
3.630
3.700
3.620
3.650
270,771
+0.01(+0.27%)
May 26, 2021
3.540
3.650
3.530
3.640
219,564
+0.08(+2.25%)
May 25, 2021
3.680
3.690
3.540
3.560
278,087
-0.05(-1.39%)
May 24, 2021
3.640
3.690
3.570
3.610
165,440
-0.03(-0.82%)
May 21, 2021
3.620
3.680
3.550
3.640
223,224
+0.08(+2.25%)
May 20, 2021
3.530
3.600
3.500
3.560
163,523
+0.02(+0.56%)
May 19, 2021
3.430
3.560
3.400
3.540
157,421
+0.00(+0.00%)
May 18, 2021
3.350
3.570
3.340
3.540
393,140
+0.21(+6.31%)
May 17, 2021
3.320
3.400
3.290
3.330
207,044
+0.03(+0.91%)
May 14, 2021
3.250
3.370
3.200
3.300
398,699
+0.03(+0.92%)
May 13, 2021
3.480
3.490
3.220
3.270
412,055
-0.18(-5.22%)
May 12, 2021
3.360
3.490
3.358
3.450
469,755
+0.05(+1.47%)
May 11, 2021
3.350
3.475
3.330
3.400
314,356
-0.03(-0.87%)
May 10, 2021
3.350
3.540
3.320
3.430
327,564
+0.08(+2.39%)
May 07, 2021
3.340
3.480
3.338
3.350
224,245
-0.05(-1.47%)
May 06, 2021
3.440
3.464
3.317
3.400
268,744
-0.11(-3.13%)
May 05, 2021
3.540
3.540
3.445
3.510
212,936
-0.01(-0.28%)
May 04, 2021
3.550
3.580
3.430
3.520
297,083
-0.10(-2.76%)
May 03, 2021
3.540
3.620
3.500
3.620
239,561
+0.11(+3.13%)
Apr 30, 2021
3.690
3.690
3.510
3.510
241,900
-0.12(-3.31%)
Apr 29, 2021
3.770
3.780
3.600
3.630
155,270
-0.11(-2.94%)
Apr 28, 2021
3.620
3.770
3.610
3.740
216,466
+0.08(+2.19%)
Apr 27, 2021
3.730
3.730
3.620
3.660
220,999
-0.06(-1.61%)
Apr 26, 2021
3.480
3.730
3.450
3.720
491,982
+0.22(+6.29%)
Apr 23, 2021
3.490
3.540
3.370
3.500
332,400
+0.01(+0.29%)
Apr 22, 2021
3.440
3.580
3.330
3.490
837,713
+0.07(+2.05%)
Apr 21, 2021
3.220
3.470
3.120
3.420
548,058
+0.21(+6.54%)
Apr 20, 2021
3.230
3.310
3.180
3.210
449,830
-0.09(-2.73%)
Apr 19, 2021
3.390
3.400
3.210
3.300
608,883
-0.14(-4.07%)
Apr 16, 2021
3.600
3.600
3.370
3.440
987,600
-0.19(-5.23%)
Apr 15, 2021
3.610
3.690
3.460
3.630
1,363,167
-0.06(-1.63%)
Apr 14, 2021
3.900
3.970
3.600
3.690
13,216,334
+0.07(+1.93%)
Apr 13, 2021
3.560
3.680
3.430
3.620
701,276
+0.02(+0.56%)
Apr 12, 2021
3.780
3.780
3.570
3.600
567,912
-0.19(-5.01%)
Apr 09, 2021
3.820
3.870
3.760
3.790
290,700
-0.07(-1.81%)
Apr 08, 2021
3.880
3.880
3.740
3.860
534,282
+0.00(+0.00%)
Apr 07, 2021
3.880
3.910
3.810
3.860
472,928
-0.01(-0.26%)
Apr 06, 2021
3.990
3.990
3.820
3.870
800,921
-0.06(-1.53%)
Apr 05, 2021
4.050
4.050
3.920
3.930
683,930
-0.13(-3.20%)
Apr 01, 2021
4.030
4.100
3.940
4.060
1,247,300
-0.02(-0.49%)
Mar 31, 2021
4.100
4.140
3.910
4.080
1,876,838
-0.17(-4.00%)
Mar 30, 2021
4.510
4.770
4.070
4.250
31,351,264
+0.55(+14.86%)
Mar 29, 2021
3.840
3.860
3.660
3.700
349,934
-0.13(-3.39%)
Mar 26, 2021
3.930
4.000
3.750
3.830
313,400
-0.07(-1.79%)
Mar 25, 2021
3.740
3.970
3.710
3.900
377,385
+0.09(+2.36%)
Mar 24, 2021
4.080
4.080
3.750
3.810
591,683
-0.15(-3.79%)
Mar 23, 2021
4.280
4.280
3.900
3.960
612,773
-0.27(-6.38%)
Mar 22, 2021
4.160
4.300
4.150
4.230
290,798
+0.10(+2.42%)
Mar 19, 2021
4.250
4.340
4.130
4.130
1,454,600
-0.09(-2.13%)
Mar 18, 2021
4.080
4.380
4.080
4.220
652,718
+0.12(+2.93%)
Mar 17, 2021
4.170
4.360
4.000
4.100
1,120,379
-0.17(-3.98%)
Mar 16, 2021
4.500
4.500
4.220
4.270
570,152
-0.20(-4.47%)
Mar 15, 2021
4.530
4.640
4.310
4.470
733,845
+0.03(+0.68%)
Mar 12, 2021
4.180
4.460
4.120
4.440
786,200
+0.26(+6.22%)
Mar 11, 2021
4.060
4.210
4.050
4.180
719,088
+0.22(+5.56%)
Mar 10, 2021
4.070
4.130
3.890
3.960
366,587
-0.03(-0.75%)
Mar 09, 2021
3.940
4.050
3.770
3.990
927,043
+0.12(+3.10%)
Mar 08, 2021
3.960
3.990
3.850
3.870
672,684
+0.00(+0.00%)
Mar 05, 2021
3.850
3.900
3.160
3.870
1,987,100
+0.01(+0.26%)
Mar 04, 2021
4.000
4.070
3.610
3.860
1,227,178
-0.17(-4.22%)
Mar 03, 2021
4.260
4.290
3.970
4.030
1,196,372
-0.26(-6.06%)
Mar 02, 2021
4.330
4.450
4.210
4.290
560,550
-0.05(-1.15%)
Mar 01, 2021
4.290
4.490
4.280
4.340
690,050
+0.11(+2.60%)
Feb 26, 2021
4.350
4.380
4.020
4.230
1,047,600
-0.12(-2.76%)
Feb 25, 2021
4.530
4.580
4.250
4.350
1,240,816
-0.21(-4.61%)
Feb 24, 2021
4.680
4.690
4.550
4.560
1,014,893
-0.08(-1.72%)
Feb 23, 2021
4.640
4.710
4.100
4.640
2,715,556
-0.28(-5.69%)
Feb 22, 2021
4.890
4.970
4.810
4.920
859,343
-0.01(-0.20%)
Feb 19, 2021
4.890
5.030
4.870
4.930
890,600
+0.06(+1.23%)
Feb 18, 2021
4.970
5.020
4.800
4.870
1,588,799
-0.16(-3.18%)
Feb 17, 2021
5.290
5.300
4.910
5.030
1,798,921
-0.23(-4.37%)
Feb 16, 2021
5.390
5.450
5.220
5.260
1,761,397
+0.01(+0.19%)
Feb 12, 2021
5.390
5.400
5.170
5.250
1,431,500
-0.11(-2.05%)
Feb 11, 2021
5.540
5.590
5.070
5.360
2,675,022
-0.14(-2.55%)
Feb 10, 2021
5.500
5.740
5.190
5.500
7,018,124
+0.38(+7.42%)
Feb 09, 2021
4.970
5.180
4.760
5.120
5,212,658
+0.21(+4.28%)
Feb 08, 2021
4.850
4.920
4.710
4.910
5,119,767
+0.11(+2.29%)
Feb 05, 2021
4.970
4.980
4.760
4.800
9,581,500
+0.04(+0.84%)
Feb 04, 2021
4.890
4.900
4.750
4.760
6,501,035
+0.08(+1.71%)
Feb 03, 2021
4.980
4.990
4.600
4.680
17,737,204
-1.71(-26.76%)
Feb 02, 2021
7.410
8.780
6.030
6.390
54,090,556
+1.69(+35.96%)
Feb 01, 2021
4.630
4.920
4.350
4.700
1,149,247
-0.27(-5.45%)
Jan 29, 2021
5.460
5.692
4.879
4.971
1,568,916
-0.85(-14.59%)
Jan 28, 2021
5.760
5.940
5.580
5.820
339,865
-0.06(-1.02%)
Jan 27, 2021
6.000
6.240
5.760
5.880
608,439
-0.36(-5.77%)
Jan 26, 2021
6.300
6.300
6.180
6.240
370,796
+0.00(+0.00%)
Jan 25, 2021
6.420
6.600
6.060
6.240
643,042
-0.12(-1.89%)
Jan 22, 2021
6.540
6.599
6.180
6.360
696,050
-0.06(-0.93%)
Jan 21, 2021
5.820
6.600
5.760
6.420
1,659,173
+0.66(+11.46%)
Jan 20, 2021
6.000
6.000
5.700
5.760
315,198
-0.36(-5.88%)
Jan 19, 2021
5.760
6.180
5.760
6.120
313,446
+0.30(+5.15%)
Jan 15, 2021
5.880
6.000
5.700
5.820
255,633
-0.24(-3.96%)
Jan 14, 2021
5.880
6.120
5.820
6.060
334,746
+0.18(+3.06%)
Jan 13, 2021
5.760
6.060
5.700
5.880
245,416
+0.12(+2.08%)
Jan 12, 2021
6.000
6.120
5.520
5.760
558,057
-0.36(-5.88%)
Jan 11, 2021
6.120
6.540
5.820
6.120
1,129,450
+0.48(+8.51%)
Jan 08, 2021
5.400
5.640
5.163
5.640
752,850
+0.34(+6.43%)
Jan 07, 2021
5.516
5.520
5.251
5.299
230,118
+0.02(+0.36%)
Jan 06, 2021
5.520
5.760
5.160
5.280
485,428
-0.06(-1.12%)
Jan 05, 2021
5.160
5.400
5.160
5.340
330,171
+0.24(+4.69%)
Jan 04, 2021
4.800
5.333
4.800
5.101
462,175
+0.32(+6.65%)
Dec 31, 2020
4.783
4.783
4.783
331,610
-0.20(-3.96%)
Dec 30, 2020
5.040
5.040
4.860
4.980
331,610
-0.07(-1.43%)
Dec 29, 2020
5.850
6.000
4.980
5.052
1,291,698
-0.35(-6.44%)
Dec 28, 2020
5.040
5.520
4.860
5.400
611,564
+0.18(+3.44%)
Dec 24, 2020
4.740
5.280
4.740
5.221
567,883
+0.40(+8.29%)
Dec 23, 2020
4.740
4.917
4.662
4.821
184,208
+0.08(+1.71%)
Dec 22, 2020
4.800
4.860
4.680
4.740
115,335
+0.02(+0.41%)
Dec 21, 2020
4.800
4.800
4.636
4.721
117,885
-0.02(-0.41%)
Dec 18, 2020
4.807
4.950
4.740
4.740
102,983
+0.00(+0.00%)
Dec 17, 2020
4.920
4.950
4.627
4.740
144,477
+0.06(+1.28%)
Dec 16, 2020
4.793
4.797
4.620
4.680
73,012
-0.07(-1.39%)
Dec 15, 2020
4.740
4.788
4.561
4.746
102,817
+0.13(+2.73%)
Dec 14, 2020
4.800
4.920
4.560
4.620
201,216
-0.24(-4.94%)
Dec 11, 2020
4.813
5.022
4.807
4.860
146,783
+0.00(+0.00%)
Dec 10, 2020
4.800
4.980
4.740
4.860
177,503
+0.06(+1.25%)
Dec 09, 2020
4.980
5.100
4.800
4.800
150,429
-0.14(-2.79%)
Dec 08, 2020
4.860
5.343
4.740
4.938
439,394
+0.02(+0.37%)
Dec 07, 2020
5.040
5.106
4.824
4.920
239,612
-0.17(-3.30%)
Dec 04, 2020
5.046
5.156
4.981
5.088
133,866
+0.05(+0.94%)
Dec 03, 2020
5.200
5.200
4.864
5.041
261,441
-0.01(-0.15%)
Dec 02, 2020
5.590
5.700
5.002
5.048
801,931
-0.89(-15.01%)
Dec 01, 2020
6.600
7.320
5.520
5.940
8,485,897
+1.26(+26.92%)
Nov 30, 2020
4.620
4.680
4.440
4.680
99,744
+0.04(+0.78%)
Nov 27, 2020
4.680
4.680
4.500
4.644
88,850
-0.02(-0.51%)
Nov 25, 2020
4.650
4.673
4.551
4.668
79,516
+0.02(+0.39%)
Nov 24, 2020
4.619
4.692
4.516
4.650
96,372
-0.09(-1.90%)
Nov 23, 2020
4.860
4.980
4.560
4.740
153,220
-0.23(-4.66%)
Nov 20, 2020
5.100
5.100
4.831
4.972
96,050
-0.07(-1.35%)
Nov 19, 2020
4.800
5.094
4.623
5.039
168,959
+0.42(+9.08%)
Nov 18, 2020
4.800
4.920
4.560
4.620
104,253
-0.13(-2.70%)
Nov 17, 2020
4.500
4.885
4.266
4.748
201,323
+0.37(+8.37%)
Nov 16, 2020
4.500
4.500
4.260
4.382
73,865
-0.23(-5.03%)
Nov 13, 2020
4.320
4.620
4.212
4.614
109,416
+0.35(+8.31%)
Nov 12, 2020
4.260
4.320
4.260
4.260
18,542
-0.03(-0.69%)
Nov 11, 2020
4.366
4.376
4.200
4.289
62,413
-0.09(-2.07%)
Nov 10, 2020
4.260
4.380
4.140
4.380
39,286
+0.18(+4.29%)
Nov 09, 2020
4.320
4.380
4.140
4.200
48,942
+0.02(+0.56%)
Nov 06, 2020
4.140
4.320
4.080
4.177
89,133
-0.08(-1.86%)
Nov 05, 2020
4.440
4.490
4.140
4.256
61,484
-0.12(-2.84%)
Nov 04, 2020
4.260
4.380
4.200
4.380
40,020
+0.14(+3.33%)
Nov 03, 2020
4.050
4.260
4.050
4.239
27,172
+0.16(+3.90%)
Nov 02, 2020
4.140
4.200
3.900
4.080
87,727
-0.07(-1.58%)
Oct 30, 2020
4.267
4.320
4.080
4.145
74,500
-0.17(-4.03%)
Oct 29, 2020
4.200
4.500
4.200
4.319
98,893
-0.00(-0.01%)
Oct 28, 2020
4.320
4.500
4.200
4.320
79,813
-0.06(-1.37%)
Oct 27, 2020
4.500
4.500
4.260
4.380
26,000
+0.00(+0.00%)
Oct 26, 2020
4.560
4.560
4.260
4.380
83,546
-0.20(-4.43%)
Oct 23, 2020
4.620
4.655
4.447
4.583
41,366
-0.04(-0.81%)
Oct 22, 2020
4.560
4.680
4.500
4.620
35,594
-0.00(-0.10%)
Oct 21, 2020
4.608
4.784
4.596
4.625
87,405
-0.11(-2.42%)
Oct 20, 2020
4.862
4.862
4.590
4.739
65,284
-0.12(-2.48%)
Oct 19, 2020
4.860
4.915
4.713
4.860
61,896
-0.05(-0.93%)
Oct 16, 2020
4.860
4.919
4.800
4.906
49,450
+0.05(+0.94%)
Oct 15, 2020
4.860
4.917
4.817
4.860
42,818
+0.00(+0.00%)
Oct 14, 2020
4.980
4.980
4.860
4.860
58,252
-0.11(-2.29%)
Oct 13, 2020
4.980
4.980
4.868
4.974
82,498
-0.01(-0.12%)
Oct 12, 2020
4.980
5.040
4.860
4.980
37,454
-0.02(-0.42%)
Oct 09, 2020
5.040
5.160
4.980
5.001
46,683
-0.04(-0.77%)
Oct 08, 2020
4.920
5.040
4.860
5.040
56,579
+0.09(+1.72%)
Oct 07, 2020
4.817
4.980
4.800
4.955
59,393
+0.09(+1.95%)
Oct 06, 2020
5.280
5.340
4.860
4.860
155,773
+0.00(+0.00%)
Oct 05, 2020
4.860
4.920
4.800
4.860
41,679
+0.01(+0.16%)
Oct 02, 2020
4.905
4.918
4.746
4.852
57,466
-0.13(-2.57%)
Oct 01, 2020
5.040
5.220
4.920
4.980
164,141
+0.10(+2.13%)
Sep 30, 2020
4.740
4.920
4.740
4.876
42,082
+0.08(+1.59%)
Sep 29, 2020
5.160
5.400
4.680
4.800
236,857
+0.00(+0.03%)
Sep 28, 2020
4.800
4.806
4.620
4.799
44,564
-0.02(-0.49%)
Sep 25, 2020
4.740
4.860
4.632
4.822
34,616
+0.15(+3.10%)
Sep 24, 2020
4.950
4.960
4.514
4.677
45,546
-0.24(-4.94%)
Sep 23, 2020
4.560
4.950
4.560
4.920
47,865
+0.18(+3.80%)
Sep 22, 2020
4.800
4.980
4.620
4.740
54,736
-0.12(-2.47%)
Sep 21, 2020
5.255
5.274
4.830
4.860
99,117
-0.48(-8.99%)
Sep 18, 2020
4.830
5.400
4.830
5.340
121,300
+0.48(+9.88%)
Sep 17, 2020
4.680
4.860
4.620
4.860
27,587
+0.12(+2.53%)
Sep 16, 2020
4.800
4.920
4.740
4.740
34,968
-0.14(-2.95%)
Sep 15, 2020
4.789
4.920
4.690
4.884
67,486
+0.08(+1.75%)
Sep 14, 2020
4.620
4.920
4.440
4.800
174,270
+0.24(+5.32%)
Sep 11, 2020
4.681
4.753
4.500
4.558
54,633
-0.08(-1.67%)
Sep 10, 2020
4.500
4.710
4.500
4.635
58,664
+0.08(+1.64%)
Sep 09, 2020
5.040
5.100
4.440
4.560
223,322
+0.05(+1.21%)
Sep 08, 2020
4.500
4.621
4.320
4.505
77,353
-0.10(-2.21%)
Sep 04, 2020
4.800
4.850
4.320
4.607
214,850
-0.22(-4.60%)
Sep 03, 2020
4.860
5.040
4.800
4.829
84,144
-0.21(-4.18%)
Sep 02, 2020
4.920
5.040
4.860
5.040
163,105
+0.04(+0.73%)
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.