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
Tenaya Therapeutics Inc
(NQ:
TNYA
)
4.540
+0.180 (+4.13%)
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 (%)
Aug 31, 2023
4.100
4.120
3.870
3.870
198,108
-0.22(-5.38%)
Aug 30, 2023
4.140
4.140
3.920
4.090
128,175
-0.04(-0.97%)
Aug 29, 2023
4.230
4.365
4.080
4.130
153,835
-0.12(-2.82%)
Aug 28, 2023
4.260
4.349
4.180
4.250
152,167
-0.01(-0.23%)
Aug 25, 2023
4.250
4.330
4.110
4.260
155,396
+0.02(+0.47%)
Aug 24, 2023
4.550
4.550
4.220
4.240
242,956
-0.30(-6.61%)
Aug 23, 2023
4.350
4.670
4.320
4.540
242,309
+0.23(+5.34%)
Aug 22, 2023
4.270
4.340
4.010
4.310
258,765
+0.15(+3.61%)
Aug 21, 2023
3.900
4.200
3.740
4.160
366,680
+0.27(+6.94%)
Aug 18, 2023
3.750
3.960
3.750
3.890
258,624
+0.07(+1.83%)
Aug 17, 2023
3.820
3.890
3.740
3.820
243,285
-0.02(-0.52%)
Aug 16, 2023
3.870
3.900
3.755
3.840
341,467
-0.07(-1.79%)
Aug 15, 2023
4.080
4.110
3.815
3.910
258,315
-0.20(-4.87%)
Aug 14, 2023
4.530
4.530
3.960
4.110
273,687
-0.31(-7.01%)
Aug 11, 2023
4.360
4.530
4.260
4.420
177,835
+0.01(+0.23%)
Aug 10, 2023
4.240
4.615
4.240
4.410
211,626
+0.23(+5.50%)
Aug 09, 2023
4.120
4.210
4.070
4.180
174,145
+0.07(+1.70%)
Aug 08, 2023
4.200
4.290
4.110
4.110
177,846
-0.10(-2.38%)
Aug 07, 2023
4.590
4.590
4.140
4.210
267,592
-0.40(-8.68%)
Aug 04, 2023
4.600
4.700
4.560
4.610
167,889
+0.00(+0.00%)
Aug 03, 2023
4.510
4.640
4.390
4.610
226,761
+0.09(+1.99%)
Aug 02, 2023
4.610
4.690
4.480
4.520
488,261
-0.13(-2.80%)
Aug 01, 2023
4.780
4.780
4.452
4.650
459,006
-0.19(-3.93%)
Jul 31, 2023
4.830
4.980
4.795
4.840
181,227
+0.01(+0.21%)
Jul 28, 2023
4.790
5.030
4.750
4.830
394,615
+0.11(+2.33%)
Jul 27, 2023
5.050
5.060
4.720
4.720
229,543
-0.30(-5.98%)
Jul 26, 2023
4.980
5.110
4.900
5.020
683,196
+0.04(+0.80%)
Jul 25, 2023
4.990
5.090
4.890
4.980
731,545
+0.03(+0.61%)
Jul 24, 2023
5.210
5.225
4.850
4.950
505,959
-0.25(-4.81%)
Jul 21, 2023
5.250
5.270
5.060
5.200
339,890
+0.01(+0.19%)
Jul 20, 2023
5.340
5.420
5.090
5.190
160,803
-0.18(-3.35%)
Jul 19, 2023
5.550
5.810
5.350
5.370
442,751
-0.17(-3.07%)
Jul 18, 2023
5.500
5.600
5.340
5.540
367,044
+0.03(+0.54%)
Jul 17, 2023
5.540
5.715
5.461
5.510
285,995
+0.02(+0.36%)
Jul 14, 2023
5.650
5.695
5.440
5.490
139,041
-0.16(-2.83%)
Jul 13, 2023
5.640
5.770
5.550
5.650
200,203
+0.04(+0.71%)
Jul 12, 2023
5.610
5.700
5.520
5.610
155,807
+0.14(+2.56%)
Jul 11, 2023
5.560
5.560
5.370
5.470
341,315
-0.09(-1.62%)
Jul 10, 2023
5.310
5.600
5.215
5.560
353,869
+0.26(+4.91%)
Jul 07, 2023
5.380
5.465
5.200
5.300
251,433
-0.12(-2.21%)
Jul 06, 2023
5.370
5.640
5.270
5.420
308,649
-0.04(-0.73%)
Jul 05, 2023
5.450
5.560
5.400
5.460
257,879
-0.02(-0.36%)
Jul 03, 2023
5.840
5.850
5.380
5.480
297,653
-0.39(-6.64%)
Jun 30, 2023
5.840
6.030
5.805
5.870
812,596
+0.09(+1.56%)
Jun 29, 2023
5.820
6.050
5.730
5.780
293,652
-0.03(-0.52%)
Jun 28, 2023
5.550
5.920
5.535
5.810
375,186
+0.24(+4.31%)
Jun 27, 2023
5.610
5.710
5.460
5.570
493,424
-0.02(-0.36%)
Jun 26, 2023
5.740
5.785
5.570
5.590
315,589
-0.15(-2.61%)
Jun 23, 2023
5.800
5.890
5.470
5.740
1,441,553
-0.17(-2.88%)
Jun 22, 2023
6.170
6.210
5.850
5.910
280,631
-0.26(-4.21%)
Jun 21, 2023
6.660
6.660
5.680
6.170
706,073
-0.49(-7.36%)
Jun 20, 2023
6.650
6.720
6.375
6.660
238,280
-0.05(-0.75%)
Jun 16, 2023
6.790
6.890
6.510
6.710
945,642
+0.00(+0.00%)
Jun 15, 2023
6.850
6.850
6.480
6.710
320,884
+0.31(+4.84%)
May 08, 2023
6.840
6.940
5.800
6.400
1,196,624
-0.40(-5.88%)
May 05, 2023
5.840
7.770
5.779
6.800
4,663,110
+0.97(+16.64%)
May 04, 2023
5.910
6.020
5.465
5.830
592,542
-0.08(-1.35%)
May 03, 2023
5.290
5.990
5.280
5.910
597,378
+0.65(+12.36%)
May 02, 2023
5.960
6.250
5.050
5.260
734,105
-0.67(-11.30%)
May 01, 2023
5.420
5.930
5.360
5.930
532,656
+0.61(+11.57%)
Apr 28, 2023
4.800
5.419
4.660
5.315
543,742
+0.44(+8.91%)
Apr 27, 2023
4.720
5.100
4.655
4.880
431,107
+0.17(+3.50%)
Apr 26, 2023
5.460
5.460
4.560
4.715
982,726
-0.76(-13.88%)
Apr 25, 2023
5.780
6.050
5.030
5.475
1,004,677
-0.33(-5.77%)
Apr 24, 2023
5.370
6.250
5.330
5.810
1,706,769
+0.26(+4.68%)
Apr 21, 2023
4.720
6.070
4.610
5.550
3,419,916
+1.03(+22.79%)
Apr 20, 2023
3.720
4.760
3.710
4.520
2,504,672
+0.93(+26.08%)
Apr 19, 2023
3.040
3.700
3.040
3.585
834,938
+0.52(+17.16%)
Apr 18, 2023
2.990
3.090
2.915
3.060
180,063
+0.08(+2.68%)
Apr 17, 2023
2.910
2.990
2.781
2.980
138,262
+0.11(+3.83%)
Apr 14, 2023
3.020
3.070
2.770
2.870
209,025
-0.15(-4.97%)
Apr 13, 2023
2.890
3.130
2.712
3.020
239,483
+0.16(+5.59%)
Apr 12, 2023
3.060
3.060
2.820
2.860
162,600
-0.16(-5.30%)
Apr 11, 2023
2.820
3.050
2.776
3.020
150,647
+0.20(+7.09%)
Apr 10, 2023
2.690
2.830
2.580
2.820
158,111
+0.16(+6.02%)
Apr 06, 2023
2.670
2.700
2.600
2.660
149,151
+0.02(+0.76%)
Apr 05, 2023
2.660
2.770
2.603
2.640
190,200
-0.06(-2.22%)
Apr 04, 2023
2.710
2.750
2.610
2.700
160,988
-0.01(-0.37%)
Apr 03, 2023
2.830
2.845
2.655
2.710
100,982
-0.14(-4.91%)
Mar 31, 2023
2.710
2.890
2.710
2.850
223,976
+0.17(+6.34%)
Mar 30, 2023
2.720
2.750
2.610
2.680
147,655
-0.02(-0.74%)
Mar 29, 2023
2.720
2.800
2.600
2.700
160,658
+0.02(+0.75%)
Mar 28, 2023
2.620
2.750
2.600
2.680
149,283
+0.04(+1.52%)
Mar 27, 2023
2.580
2.720
2.550
2.640
266,119
+0.11(+4.35%)
Mar 24, 2023
2.550
2.580
2.420
2.530
345,191
-0.03(-1.17%)
Mar 23, 2023
2.680
2.680
2.490
2.560
188,276
-0.06(-2.10%)
Mar 22, 2023
2.830
2.830
2.610
2.615
202,076
-0.18(-6.61%)
Mar 21, 2023
2.640
2.820
2.640
2.800
325,460
+0.19(+7.28%)
Mar 20, 2023
2.460
2.635
2.390
2.610
303,868
+0.11(+4.40%)
Mar 17, 2023
2.470
2.540
2.410
2.500
2,182,292
+0.03(+1.21%)
Mar 16, 2023
2.630
2.670
2.350
2.470
413,054
-0.15(-5.90%)
Mar 15, 2023
2.620
2.640
2.560
2.625
369,424
+0.00(+0.19%)
Mar 14, 2023
2.890
2.920
2.560
2.620
509,337
-0.23(-8.07%)
Mar 13, 2023
2.560
3.000
2.560
2.850
317,416
+0.24(+9.20%)
Mar 10, 2023
2.890
2.902
2.570
2.610
581,528
-0.31(-10.62%)
Mar 09, 2023
3.150
3.270
2.900
2.920
525,946
-0.42(-12.57%)
Mar 08, 2023
3.640
3.700
3.200
3.340
318,299
-0.25(-6.96%)
Mar 07, 2023
3.390
3.720
3.330
3.590
388,625
+0.23(+6.85%)
Mar 06, 2023
3.230
3.550
3.210
3.360
387,759
+0.16(+5.00%)
Mar 03, 2023
3.330
3.330
3.140
3.200
225,984
+0.01(+0.31%)
Mar 02, 2023
3.380
3.380
3.163
3.190
253,959
-0.19(-5.62%)
Mar 01, 2023
3.070
3.470
3.065
3.380
336,022
+0.31(+10.10%)
Feb 28, 2023
2.860
3.100
2.860
3.070
245,830
+0.15(+5.32%)
Feb 27, 2023
2.860
3.050
2.760
2.915
180,625
+0.12(+4.11%)
Feb 24, 2023
2.980
3.050
2.760
2.800
223,083
-0.25(-8.20%)
Feb 23, 2023
3.180
3.220
2.985
3.050
204,682
-0.09(-2.87%)
Feb 22, 2023
3.200
3.440
3.080
3.140
340,218
-0.05(-1.57%)
Feb 21, 2023
3.130
3.400
3.020
3.190
451,425
+0.02(+0.63%)
Feb 17, 2023
2.720
3.300
2.720
3.170
318,887
+0.44(+16.12%)
Feb 16, 2023
3.060
3.110
2.670
2.730
325,285
-0.33(-10.78%)
Feb 15, 2023
3.330
3.330
3.060
3.060
529,272
-0.21(-6.42%)
Feb 14, 2023
3.000
3.320
2.950
3.270
433,138
+0.28(+9.36%)
Feb 13, 2023
2.880
3.130
2.860
2.990
483,889
+0.22(+7.94%)
Feb 10, 2023
2.820
2.840
2.740
2.770
155,771
-0.06(-2.12%)
Feb 09, 2023
2.780
2.920
2.780
2.830
238,421
+0.07(+2.54%)
Feb 08, 2023
2.830
2.910
2.600
2.760
2,618,262
-0.14(-4.83%)
Feb 07, 2023
2.940
3.000
2.831
2.900
277,680
-0.07(-2.36%)
Feb 06, 2023
3.070
3.070
2.930
2.970
213,565
-0.10(-3.26%)
Feb 03, 2023
3.170
3.238
3.000
3.070
422,659
-0.17(-5.25%)
Feb 02, 2023
3.250
3.320
3.200
3.240
191,135
+0.05(+1.57%)
Feb 01, 2023
3.420
3.420
3.060
3.190
264,486
-0.23(-6.73%)
Jan 31, 2023
3.370
3.490
3.370
3.420
159,537
+0.05(+1.48%)
Jan 30, 2023
3.420
3.490
3.300
3.370
270,736
-0.05(-1.46%)
Jan 27, 2023
3.090
3.490
3.050
3.420
257,804
+0.30(+9.62%)
Jan 26, 2023
3.320
3.330
3.030
3.120
225,391
-0.12(-3.70%)
Jan 25, 2023
3.320
3.330
2.930
3.240
294,386
+0.02(+0.62%)
Jan 24, 2023
2.930
3.280
2.830
3.220
469,430
+0.39(+13.78%)
Jan 23, 2023
2.900
2.920
2.631
2.830
446,938
-0.03(-1.05%)
Jan 20, 2023
2.840
2.900
2.650
2.860
750,223
+0.31(+12.16%)
Jan 19, 2023
2.500
2.570
2.350
2.550
252,005
+0.03(+1.19%)
Jan 18, 2023
2.560
2.611
2.330
2.520
298,374
+0.00(+0.00%)
Jan 17, 2023
2.300
2.650
2.300
2.520
289,505
+0.23(+10.04%)
Jan 13, 2023
2.320
2.460
2.270
2.290
196,990
-0.03(-1.29%)
Jan 12, 2023
2.140
2.330
2.045
2.320
296,801
+0.22(+10.48%)
Jan 11, 2023
2.080
2.170
2.030
2.100
154,692
+0.01(+0.48%)
Jan 10, 2023
1.990
2.110
1.950
2.090
188,763
+0.10(+5.03%)
Jan 09, 2023
2.200
2.200
1.940
1.990
181,331
+0.03(+1.53%)
Jan 06, 2023
1.930
2.000
1.790
1.960
192,492
+0.04(+2.08%)
Jan 05, 2023
2.010
2.010
1.870
1.920
143,417
-0.10(-4.95%)
Jan 04, 2023
2.030
2.090
1.920
2.020
134,014
+0.01(+0.50%)
Jan 03, 2023
2.160
2.160
1.910
2.010
188,386
+0.00(+0.00%)
Dec 30, 2022
1.900
2.040
1.790
2.010
166,694
+0.11(+5.79%)
Dec 29, 2022
1.830
1.920
1.750
1.900
115,645
+0.15(+8.57%)
Dec 28, 2022
1.670
1.770
1.670
1.750
106,825
+0.07(+4.17%)
Dec 27, 2022
1.840
1.890
1.640
1.680
349,716
-0.16(-8.70%)
Dec 23, 2022
1.790
1.850
1.750
1.840
92,116
+0.03(+1.66%)
Dec 22, 2022
1.860
1.870
1.754
1.810
129,674
-0.05(-2.69%)
Dec 21, 2022
1.890
1.980
1.840
1.860
135,002
-0.02(-1.33%)
Dec 20, 2022
2.010
2.040
1.880
1.885
142,474
-0.16(-7.60%)
Dec 19, 2022
2.330
2.330
2.010
2.040
167,775
-0.26(-11.30%)
Dec 16, 2022
2.320
2.390
2.250
2.300
491,680
-0.07(-2.95%)
Dec 15, 2022
2.460
2.550
2.350
2.370
205,142
-0.09(-3.66%)
Dec 14, 2022
2.380
2.500
2.310
2.460
148,951
+0.09(+3.80%)
Dec 13, 2022
2.280
2.400
2.240
2.370
202,320
+0.17(+7.73%)
Dec 12, 2022
2.220
2.290
2.080
2.200
215,504
+0.08(+3.77%)
Dec 09, 2022
2.260
2.260
2.040
2.120
145,500
-0.17(-7.42%)
Dec 08, 2022
2.260
2.330
2.200
2.290
127,592
+0.03(+1.33%)
Dec 07, 2022
2.290
2.310
2.220
2.260
130,273
-0.03(-1.31%)
Dec 06, 2022
2.440
2.440
2.270
2.290
155,482
-0.13(-5.37%)
Dec 05, 2022
2.520
2.520
2.310
2.420
218,433
-0.06(-2.42%)
Dec 02, 2022
2.450
2.505
2.393
2.480
215,981
-0.03(-1.20%)
Dec 01, 2022
2.710
2.710
2.450
2.510
253,108
-0.14(-5.28%)
Nov 30, 2022
2.420
2.680
2.400
2.650
514,147
+0.23(+9.50%)
Nov 29, 2022
2.680
2.710
2.370
2.420
522,659
-0.29(-10.70%)
Nov 28, 2022
2.650
2.745
2.510
2.710
1,001,538
+0.18(+7.11%)
Nov 25, 2022
2.650
2.680
2.510
2.530
454,286
+0.09(+3.69%)
Nov 23, 2022
2.500
2.590
2.265
2.440
403,539
-0.11(-4.31%)
Nov 22, 2022
2.320
2.600
2.320
2.550
496,092
+0.22(+9.44%)
Nov 21, 2022
2.340
2.400
2.120
2.330
379,435
-0.04(-1.69%)
Nov 18, 2022
2.520
2.520
2.310
2.370
265,896
-0.13(-5.20%)
Nov 17, 2022
2.380
2.500
2.350
2.500
4,159,886
-0.69(-21.63%)
Nov 16, 2022
2.930
3.470
2.902
3.190
186,108
+0.26(+8.87%)
Nov 15, 2022
3.030
3.153
2.710
2.930
109,882
-0.05(-1.68%)
Nov 14, 2022
2.750
3.350
2.710
2.980
240,945
+0.31(+11.61%)
Nov 11, 2022
1.950
2.850
1.950
2.670
267,869
+0.63(+30.88%)
Nov 10, 2022
1.940
2.040
1.760
2.040
118,064
+0.13(+6.81%)
Nov 09, 2022
1.810
2.030
1.730
1.910
161,558
+0.09(+4.95%)
Nov 08, 2022
2.010
2.270
1.760
1.820
939,089
-0.10(-5.21%)
Nov 07, 2022
1.970
1.990
1.900
1.920
66,195
-0.01(-0.52%)
Nov 04, 2022
2.340
2.382
1.920
1.930
126,003
-0.42(-17.87%)
Nov 03, 2022
2.600
2.600
2.325
2.350
68,210
-0.29(-10.98%)
Nov 02, 2022
2.850
2.860
2.580
2.640
93,374
-0.24(-8.33%)
Nov 01, 2022
2.810
3.059
2.800
2.880
100,704
+0.20(+7.46%)
Oct 31, 2022
2.820
2.880
2.660
2.680
70,882
-0.18(-6.29%)
Oct 28, 2022
2.700
2.870
2.620
2.860
41,857
+0.21(+7.92%)
Oct 27, 2022
2.660
2.725
2.545
2.650
41,931
+0.06(+2.32%)
Oct 26, 2022
2.560
2.890
2.510
2.590
101,775
+0.04(+1.57%)
Oct 25, 2022
2.630
2.770
2.460
2.550
130,588
-0.05(-1.92%)
Oct 24, 2022
2.590
2.610
2.500
2.600
54,090
+0.07(+2.77%)
Oct 21, 2022
2.700
2.705
2.400
2.530
151,111
-0.14(-5.24%)
Oct 20, 2022
2.740
2.881
2.580
2.670
104,525
-0.08(-2.91%)
Oct 19, 2022
2.650
2.820
2.650
2.750
236,595
+0.10(+3.77%)
Oct 18, 2022
2.590
2.810
2.510
2.650
128,744
+0.19(+7.72%)
Oct 17, 2022
2.560
2.560
2.380
2.460
166,455
+0.00(+0.00%)
Oct 14, 2022
2.590
2.590
2.430
2.460
82,091
-0.11(-4.28%)
Oct 13, 2022
2.550
2.730
2.500
2.570
157,226
-0.08(-3.02%)
Oct 12, 2022
2.620
2.670
2.520
2.650
56,987
+0.03(+1.15%)
Oct 11, 2022
2.650
2.720
2.480
2.620
128,294
-0.03(-1.13%)
Oct 10, 2022
2.850
2.875
2.620
2.650
125,558
-0.21(-7.34%)
Oct 07, 2022
3.040
3.140
2.781
2.860
152,368
-0.24(-7.74%)
Oct 06, 2022
3.160
3.200
2.980
3.100
87,658
+0.00(+0.00%)
Oct 05, 2022
3.090
3.275
2.940
3.100
171,722
-0.05(-1.59%)
Oct 04, 2022
3.080
3.230
3.050
3.150
118,629
+0.14(+4.65%)
Oct 03, 2022
2.940
3.060
2.770
3.010
110,006
+0.11(+3.79%)
Sep 30, 2022
3.050
3.060
2.840
2.900
331,834
-0.11(-3.65%)
Sep 29, 2022
3.330
3.415
3.010
3.010
131,285
-0.35(-10.42%)
Sep 28, 2022
3.330
3.530
3.210
3.360
151,149
+0.12(+3.70%)
Sep 27, 2022
3.210
3.370
3.120
3.240
109,076
+0.08(+2.53%)
Sep 26, 2022
3.210
3.330
3.070
3.160
359,484
-0.02(-0.63%)
Sep 23, 2022
3.200
3.300
3.060
3.180
130,847
-0.07(-2.15%)
Sep 22, 2022
3.300
3.340
3.070
3.250
100,750
-0.04(-1.22%)
Sep 21, 2022
3.610
3.610
3.230
3.290
131,695
-0.18(-5.19%)
Sep 20, 2022
3.700
3.700
3.450
3.470
72,620
-0.14(-3.88%)
Sep 19, 2022
3.570
3.710
3.465
3.610
135,626
-0.02(-0.55%)
Sep 16, 2022
4.060
4.150
3.580
3.630
283,274
-0.38(-9.48%)
Sep 15, 2022
4.060
4.140
3.870
4.010
237,315
-0.08(-1.96%)
Sep 14, 2022
4.220
4.230
4.040
4.090
175,874
-0.09(-2.15%)
Sep 13, 2022
4.320
4.360
4.130
4.180
207,690
-0.25(-5.64%)
Sep 12, 2022
4.810
4.810
4.350
4.430
151,491
-0.34(-7.13%)
Sep 09, 2022
4.860
4.990
4.630
4.770
126,263
-0.05(-1.04%)
Sep 08, 2022
4.620
4.970
4.550
4.820
90,831
+0.23(+5.01%)
Sep 07, 2022
4.490
4.830
4.210
4.590
105,413
+0.36(+8.51%)
Sep 06, 2022
4.750
4.787
4.230
4.230
125,962
-0.33(-7.24%)
Sep 02, 2022
4.570
4.846
4.520
4.560
73,519
+0.03(+0.66%)
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.