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
Nanoviricides Inc
(NY:
NNVC
)
1.640
-0.260 (-13.68%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2020
3.970
3.980
3.815
3.840
136,986
-0.12(-3.03%)
Sep 29, 2020
3.720
4.090
3.720
3.960
210,733
+0.19(+5.04%)
Sep 28, 2020
4.060
4.060
3.730
3.770
235,815
-0.05(-1.31%)
Sep 25, 2020
3.830
3.900
3.750
3.820
148,100
+0.01(+0.26%)
Sep 24, 2020
3.850
3.960
3.650
3.810
283,695
-0.11(-2.81%)
Sep 23, 2020
3.920
4.120
3.880
3.920
215,643
-0.08(-2.00%)
Sep 22, 2020
4.100
4.183
3.950
4.000
269,475
-0.04(-0.99%)
Sep 21, 2020
4.280
4.280
4.040
4.040
278,009
-0.27(-6.26%)
Sep 18, 2020
4.310
4.480
4.250
4.310
206,000
-0.04(-0.92%)
Sep 17, 2020
4.490
4.650
4.240
4.350
379,542
-0.18(-3.97%)
Sep 16, 2020
4.800
4.818
4.290
4.530
1,072,096
-0.02(-0.44%)
Sep 15, 2020
4.250
4.820
4.170
4.550
856,200
+0.36(+8.59%)
Sep 14, 2020
3.940
4.270
3.920
4.190
407,204
+0.23(+5.81%)
Sep 11, 2020
3.990
4.060
3.830
3.960
258,100
+0.03(+0.76%)
Sep 10, 2020
3.940
4.090
3.810
3.930
347,078
-0.04(-1.01%)
Sep 09, 2020
4.010
4.060
3.900
3.970
226,303
+0.05(+1.28%)
Sep 08, 2020
4.180
4.210
3.860
3.920
817,752
-0.37(-8.62%)
Sep 04, 2020
5.140
5.350
4.210
4.290
1,625,500
-0.58(-11.91%)
Sep 03, 2020
5.800
5.820
4.510
4.870
5,797,121
-0.71(-12.72%)
Sep 02, 2020
4.150
5.850
4.010
5.580
16,559,308
+1.66(+42.35%)
Sep 01, 2020
3.960
4.020
3.800
3.920
335,106
-0.05(-1.26%)
Aug 31, 2020
4.150
4.210
3.900
3.970
249,923
-0.13(-3.17%)
Aug 28, 2020
3.860
4.350
3.770
4.100
399,800
+0.28(+7.33%)
Aug 27, 2020
3.800
3.970
3.610
3.820
294,809
-0.05(-1.29%)
Aug 26, 2020
3.960
4.070
3.820
3.870
405,985
-0.15(-3.73%)
Aug 25, 2020
3.840
4.300
3.720
4.020
591,201
+0.10(+2.55%)
Aug 24, 2020
4.810
4.810
3.820
3.920
930,306
-0.93(-19.18%)
Aug 21, 2020
4.860
4.990
4.790
4.850
248,300
-0.01(-0.21%)
Aug 20, 2020
5.070
5.110
4.790
4.860
472,222
-0.29(-5.63%)
Aug 19, 2020
5.360
5.440
5.110
5.150
424,768
-0.30(-5.50%)
Aug 18, 2020
5.610
5.680
5.410
5.450
314,908
-0.24(-4.22%)
Aug 17, 2020
5.650
5.750
5.600
5.690
220,024
-0.05(-0.87%)
Aug 14, 2020
5.700
5.780
5.580
5.740
131,100
+0.04(+0.70%)
Aug 13, 2020
5.510
5.769
5.510
5.700
277,916
+0.13(+2.33%)
Aug 12, 2020
6.010
6.110
5.500
5.570
683,946
-0.47(-7.78%)
Aug 11, 2020
6.300
6.300
5.910
6.040
386,595
-0.25(-3.97%)
Aug 10, 2020
6.350
6.440
6.200
6.290
308,300
-0.05(-0.79%)
Aug 07, 2020
6.130
6.400
6.110
6.340
360,300
+0.18(+2.92%)
Aug 06, 2020
6.230
6.260
6.150
6.160
169,587
-0.13(-2.07%)
Aug 05, 2020
6.250
6.340
6.200
6.290
211,694
+0.05(+0.80%)
Aug 04, 2020
6.260
6.369
6.120
6.240
288,762
-0.17(-2.65%)
Aug 03, 2020
6.110
6.490
6.040
6.410
532,997
+0.17(+2.72%)
Jul 31, 2020
6.120
6.340
6.080
6.240
326,900
+0.09(+1.46%)
Jul 30, 2020
6.400
6.470
6.010
6.150
514,468
-0.41(-6.25%)
Jul 29, 2020
6.060
6.880
5.900
6.560
1,655,587
+0.52(+8.61%)
Jul 28, 2020
6.000
6.200
5.850
6.040
400,039
-0.05(-0.82%)
Jul 27, 2020
6.350
6.350
5.780
6.090
886,665
-0.29(-4.55%)
Jul 24, 2020
6.510
6.570
6.060
6.380
822,900
-0.26(-3.92%)
Jul 23, 2020
6.720
6.835
6.460
6.640
1,263,250
-0.26(-3.77%)
Jul 22, 2020
6.800
7.080
6.700
6.900
1,174,640
-0.06(-0.86%)
Jul 21, 2020
7.000
7.180
6.830
6.960
985,429
-0.14(-1.97%)
Jul 20, 2020
6.960
7.450
6.650
7.100
1,481,455
+0.16(+2.31%)
Jul 17, 2020
7.090
7.130
6.700
6.940
918,900
-0.15(-2.12%)
Jul 16, 2020
6.660
7.140
6.650
7.090
795,995
+0.18(+2.60%)
Jul 15, 2020
6.880
7.040
6.550
6.910
663,444
-0.18(-2.54%)
Jul 14, 2020
7.000
7.250
6.500
7.090
1,835,979
-0.32(-4.32%)
Jul 13, 2020
7.720
7.850
7.310
7.410
801,274
-0.17(-2.24%)
Jul 10, 2020
7.750
7.800
7.500
7.580
594,500
-0.21(-2.70%)
Jul 09, 2020
7.960
8.230
7.610
7.790
1,812,520
-0.92(-10.56%)
Jul 08, 2020
9.600
9.970
8.020
8.710
32,378,478
+1.79(+25.87%)
Jul 07, 2020
6.980
7.230
6.840
6.920
211,361
-0.08(-1.14%)
Jul 06, 2020
7.110
7.470
6.720
7.000
372,807
-0.25(-3.45%)
Jul 02, 2020
7.010
7.390
7.010
7.250
201,800
+0.08(+1.12%)
Jul 01, 2020
7.460
7.643
7.010
7.170
360,527
-0.31(-4.14%)
Jun 30, 2020
7.570
7.600
7.050
7.480
360,136
+0.03(+0.40%)
Jun 29, 2020
8.270
8.300
7.340
7.450
666,334
-0.55(-6.87%)
Jun 26, 2020
9.500
9.549
7.600
8.000
1,759,800
-0.54(-6.32%)
Jun 25, 2020
7.660
8.900
7.430
8.540
3,311,921
+1.43(+20.11%)
Jun 24, 2020
7.400
7.710
6.700
7.110
751,880
-0.40(-5.33%)
Jun 23, 2020
6.910
7.950
6.650
7.510
1,396,882
+0.77(+11.42%)
Jun 22, 2020
6.750
6.870
6.480
6.740
204,319
+0.14(+2.12%)
Jun 19, 2020
6.990
6.990
6.590
6.600
176,600
-0.25(-3.65%)
Jun 18, 2020
6.440
6.950
6.410
6.850
183,542
+0.32(+4.90%)
Jun 17, 2020
6.980
6.990
6.430
6.530
308,924
-0.37(-5.36%)
Jun 16, 2020
6.740
7.240
6.730
6.900
252,614
+0.17(+2.53%)
Jun 15, 2020
6.590
6.980
6.520
6.730
154,465
-0.16(-2.32%)
Jun 12, 2020
6.450
6.940
6.400
6.890
253,500
+0.64(+10.24%)
Jun 11, 2020
6.670
6.780
6.050
6.250
354,021
-0.67(-9.68%)
Jun 10, 2020
6.790
7.100
6.790
6.920
259,381
-0.23(-3.22%)
Jun 09, 2020
7.140
7.440
6.800
7.150
783,670
+0.60(+9.16%)
Jun 08, 2020
6.530
6.660
6.430
6.550
262,931
+0.14(+2.18%)
Jun 05, 2020
6.780
6.920
6.300
6.410
617,900
-0.59(-8.43%)
Jun 04, 2020
7.110
7.184
6.800
7.000
294,458
-0.15(-2.10%)
Jun 03, 2020
7.510
7.596
7.000
7.150
567,154
-0.48(-6.29%)
Jun 02, 2020
7.700
7.750
7.330
7.630
269,457
-0.07(-0.91%)
Jun 01, 2020
7.290
7.780
7.280
7.700
440,469
+0.18(+2.39%)
May 29, 2020
6.990
7.690
6.990
7.520
369,800
+0.19(+2.59%)
May 28, 2020
7.320
7.760
7.245
7.330
427,490
-0.12(-1.61%)
May 27, 2020
7.390
7.500
6.750
7.450
693,995
-0.06(-0.80%)
May 26, 2020
7.500
7.670
7.250
7.510
670,185
-0.06(-0.79%)
May 22, 2020
7.600
7.690
7.300
7.570
697,200
-0.09(-1.17%)
May 21, 2020
8.000
8.300
7.530
7.660
1,783,810
-1.43(-15.73%)
May 20, 2020
8.690
9.580
8.660
9.090
1,277,913
-0.56(-5.80%)
May 19, 2020
9.730
10.06
9.400
9.650
718,064
-0.49(-4.83%)
May 18, 2020
9.530
10.60
8.550
10.14
1,469,525
+0.51(+5.30%)
May 15, 2020
10.64
11.28
9.510
9.630
1,371,100
-1.93(-16.70%)
May 14, 2020
11.05
12.20
10.54
11.56
3,035,391
+1.02(+9.68%)
May 13, 2020
8.750
10.58
8.110
10.54
2,417,232
+1.42(+15.57%)
May 12, 2020
9.650
10.60
8.410
9.120
12,421,397
+2.01(+28.27%)
May 11, 2020
6.240
7.350
6.240
7.110
752,401
+0.81(+12.86%)
May 08, 2020
6.090
6.360
6.030
6.300
169,700
+0.16(+2.61%)
May 07, 2020
6.290
6.290
6.110
6.140
121,017
-0.02(-0.32%)
May 06, 2020
6.150
6.270
6.000
6.160
185,329
+0.03(+0.49%)
May 05, 2020
6.600
6.630
6.060
6.130
459,723
-0.50(-7.54%)
May 04, 2020
6.200
6.700
6.000
6.630
1,109,914
+0.85(+14.71%)
May 01, 2020
5.680
5.960
5.600
5.780
143,700
-0.22(-3.67%)
Apr 30, 2020
5.780
6.090
5.600
6.000
250,197
+0.19(+3.27%)
Apr 29, 2020
6.250
6.290
5.780
5.810
419,862
-0.39(-6.29%)
Apr 28, 2020
6.220
6.400
6.050
6.200
358,134
+0.00(+0.00%)
Apr 27, 2020
6.160
6.450
6.050
6.200
454,128
-0.25(-3.88%)
Apr 24, 2020
6.190
6.750
6.140
6.450
499,500
+0.07(+1.10%)
Apr 23, 2020
6.250
6.630
6.070
6.380
975,005
-0.67(-9.50%)
Apr 22, 2020
7.010
7.710
6.800
7.050
1,645,899
-0.62(-8.08%)
Apr 21, 2020
5.390
8.030
5.390
7.670
5,801,374
+1.93(+33.62%)
Apr 20, 2020
5.340
5.740
5.310
5.740
428,749
+0.40(+7.49%)
Apr 17, 2020
5.430
5.600
5.300
5.340
286,400
-0.40(-6.97%)
Apr 16, 2020
5.400
5.750
5.340
5.740
341,396
+0.30(+5.51%)
Apr 15, 2020
5.260
5.500
5.220
5.440
167,755
-0.05(-0.91%)
Apr 14, 2020
5.500
5.740
5.310
5.490
290,779
-0.23(-4.02%)
Apr 13, 2020
5.340
5.880
5.340
5.720
410,474
+0.26(+4.76%)
Apr 09, 2020
5.420
5.620
5.070
5.460
300,700
-0.05(-0.91%)
Apr 08, 2020
5.350
5.800
5.340
5.510
289,893
+0.13(+2.42%)
Apr 07, 2020
5.260
5.630
5.260
5.380
342,443
+0.13(+2.48%)
Apr 06, 2020
5.130
5.350
5.090
5.250
250,487
+0.16(+3.14%)
Apr 03, 2020
4.870
5.200
4.810
5.090
293,700
-0.11(-2.12%)
Apr 02, 2020
5.170
5.630
5.050
5.200
371,293
-0.39(-6.98%)
Apr 01, 2020
5.750
5.990
5.420
5.590
398,783
-0.15(-2.61%)
Mar 31, 2020
6.150
6.180
5.475
5.740
317,155
+0.06(+1.06%)
Mar 30, 2020
5.700
6.000
5.450
5.680
382,357
+0.00(+0.00%)
Mar 27, 2020
6.000
6.000
5.280
5.680
420,300
+0.11(+1.97%)
Mar 26, 2020
4.880
5.600
4.880
5.570
698,266
+0.77(+16.04%)
Mar 25, 2020
5.200
5.289
4.600
4.800
789,666
-0.91(-15.94%)
Mar 24, 2020
5.860
6.110
5.200
5.710
568,382
-0.40(-6.55%)
Mar 23, 2020
6.050
6.220
5.900
6.110
378,795
-0.12(-1.93%)
Mar 20, 2020
6.210
6.570
6.000
6.230
533,000
-0.44(-6.60%)
Mar 19, 2020
6.680
6.780
6.300
6.670
670,310
+0.02(+0.30%)
Mar 18, 2020
6.610
7.140
6.500
6.650
880,228
-0.36(-5.14%)
Mar 17, 2020
7.500
7.500
6.710
7.010
1,021,979
-0.27(-3.71%)
Mar 16, 2020
8.160
8.220
7.000
7.280
1,309,698
+0.42(+6.12%)
Mar 13, 2020
7.160
7.200
6.360
6.860
951,600
-0.74(-9.74%)
Mar 12, 2020
8.500
8.580
6.950
7.600
1,379,136
-0.42(-5.24%)
Mar 11, 2020
7.290
8.880
6.950
8.020
2,268,904
+0.74(+10.16%)
Mar 10, 2020
8.820
9.370
6.800
7.280
1,612,766
-1.90(-20.70%)
Mar 09, 2020
11.70
12.13
9.050
9.180
2,454,273
-2.01(-17.96%)
Mar 06, 2020
11.30
12.75
10.42
11.19
9,921,600
+3.11(+38.49%)
Mar 05, 2020
8.040
8.390
7.920
8.080
3,535,736
+0.15(+1.89%)
Mar 04, 2020
7.650
8.970
7.650
7.930
1,362,840
-0.46(-5.48%)
Mar 03, 2020
7.990
8.390
7.790
8.390
1,319,968
-0.10(-1.18%)
Mar 02, 2020
9.440
9.650
8.110
8.490
1,587,686
-1.01(-10.63%)
Feb 28, 2020
11.90
11.96
8.550
9.500
3,204,300
-0.82(-7.95%)
Feb 27, 2020
11.50
12.90
7.860
10.32
5,970,354
+1.15(+12.54%)
Feb 26, 2020
8.280
9.890
8.120
9.170
4,882,752
+1.27(+16.08%)
Feb 25, 2020
8.100
8.650
7.630
7.900
2,258,339
-1.26(-13.76%)
Feb 24, 2020
10.10
10.90
8.550
9.160
16,280,903
+2.54(+38.37%)
Feb 21, 2020
5.730
6.860
5.690
6.620
1,948,700
+0.63(+10.52%)
Feb 20, 2020
6.000
6.200
5.510
5.990
1,372,477
-0.33(-5.22%)
Feb 19, 2020
6.620
6.740
6.230
6.320
990,478
-0.72(-10.23%)
Feb 18, 2020
7.340
7.480
6.830
7.040
929,115
-0.30(-4.09%)
Feb 14, 2020
7.110
7.610
7.100
7.340
1,016,700
-0.35(-4.55%)
Feb 13, 2020
8.100
8.480
7.300
7.690
3,886,686
+0.55(+7.70%)
Feb 12, 2020
7.520
8.190
6.800
7.140
1,624,232
-0.54(-7.03%)
Feb 11, 2020
7.440
8.240
7.300
7.680
1,361,828
-0.48(-5.88%)
Feb 10, 2020
7.070
9.490
6.460
8.160
8,308,870
+1.21(+17.41%)
Feb 07, 2020
8.900
8.930
6.760
6.950
2,971,600
-1.55(-18.24%)
Feb 06, 2020
8.580
9.490
8.500
8.500
1,720,636
-0.73(-7.91%)
Feb 05, 2020
9.320
9.890
8.740
9.230
2,715,078
-0.90(-8.88%)
Feb 04, 2020
9.050
10.40
8.610
10.13
5,284,924
-0.69(-6.38%)
Feb 03, 2020
12.97
13.75
10.68
10.82
6,253,311
-5.94(-35.44%)
Jan 31, 2020
18.20
19.20
14.75
16.76
26,092,400
+4.76(+39.67%)
Jan 30, 2020
10.72
12.90
9.810
12.00
20,023,832
+2.52(+26.58%)
Jan 29, 2020
9.280
10.90
8.580
9.480
13,788,302
+1.08(+12.86%)
Jan 28, 2020
12.31
12.99
7.820
8.400
13,533,583
-7.40(-46.84%)
Jan 27, 2020
14.00
17.77
11.13
15.80
33,677,080
+7.35(+86.98%)
Jan 24, 2020
6.520
10.20
6.440
8.450
35,475,100
+2.98(+54.48%)
Jan 23, 2020
4.420
6.730
4.050
5.470
12,017,267
+1.65(+43.19%)
Jan 22, 2020
3.970
4.460
3.650
3.820
5,333,877
-4.68(-55.06%)
Jan 21, 2020
3.540
13.45
3.480
8.500
4,419,619
+5.14(+152.98%)
Jan 17, 2020
3.410
3.526
3.310
3.360
34,400
+0.06(+1.82%)
Jan 16, 2020
3.340
3.340
3.065
3.300
35,751
+0.13(+4.10%)
Jan 15, 2020
3.050
3.240
2.760
3.170
82,943
+0.02(+0.63%)
Jan 14, 2020
3.200
3.220
2.900
3.150
65,038
-0.17(-5.12%)
Jan 13, 2020
3.200
3.800
2.760
3.320
111,002
+0.17(+5.40%)
Jan 10, 2020
3.090
4.240
3.057
3.150
266,500
-0.14(-4.26%)
Jan 09, 2020
3.000
3.290
2.250
3.290
187,182
+0.48(+17.08%)
Jan 08, 2020
2.680
2.860
2.540
2.810
130,040
+0.00(+0.00%)
Jan 07, 2020
2.960
2.960
2.658
2.810
46,679
-0.37(-11.64%)
Jan 06, 2020
4.000
4.190
2.800
3.180
206,398
-0.22(-6.47%)
Jan 03, 2020
2.570
3.500
2.410
3.400
95,200
+0.84(+32.81%)
Jan 02, 2020
2.690
2.690
2.463
2.560
17,788
+0.05(+1.99%)
Dec 31, 2019
2.600
2.680
2.500
2.510
14,400
-0.09(-3.46%)
Dec 30, 2019
2.520
2.687
2.517
2.600
15,513
-0.04(-1.52%)
Dec 27, 2019
2.790
2.790
2.576
2.640
18,700
-0.09(-3.17%)
Dec 26, 2019
2.670
2.900
2.670
2.727
30,624
+0.06(+2.12%)
Dec 24, 2019
2.551
2.855
2.551
2.670
50,000
+0.03(+1.14%)
Dec 23, 2019
2.600
2.900
2.410
2.640
32,568
-0.03(-1.12%)
Dec 20, 2019
2.900
2.950
2.350
2.670
70,200
+0.06(+2.30%)
Dec 19, 2019
2.000
2.620
2.000
2.610
48,231
+0.55(+26.70%)
Dec 18, 2019
2.070
2.120
1.980
2.060
37,346
-0.02(-0.96%)
Dec 17, 2019
2.150
2.170
1.870
2.080
89,510
-0.18(-7.96%)
Dec 16, 2019
2.180
2.260
2.040
2.260
17,084
+0.17(+8.13%)
Dec 13, 2019
2.020
2.150
2.000
2.090
21,200
+0.01(+0.48%)
Dec 12, 2019
2.160
2.160
2.050
2.080
27,221
-0.07(-3.26%)
Dec 11, 2019
2.220
2.230
2.100
2.150
13,843
+0.00(+0.00%)
Dec 10, 2019
2.160
2.280
2.150
2.150
6,057
-0.06(-2.71%)
Dec 09, 2019
2.220
2.280
2.200
2.210
8,719
-0.11(-4.74%)
Dec 06, 2019
2.370
2.370
2.300
2.320
17,600
-0.18(-7.20%)
Dec 05, 2019
2.480
2.560
2.440
2.500
6,981
+0.11(+4.60%)
Dec 04, 2019
2.380
2.457
2.350
2.390
19,957
+0.08(+3.46%)
Dec 03, 2019
2.730
2.730
2.310
2.310
19,885
-0.29(-11.16%)
Dec 02, 2019
2.810
3.003
2.600
2.600
20,802
-0.16(-5.63%)
Nov 29, 2019
2.970
2.970
2.750
2.755
20,400
-0.48(-14.97%)
Nov 27, 2019
3.244
3.372
3.240
3.240
3,600
-0.02(-0.61%)
Nov 26, 2019
2.970
3.500
2.680
3.260
23,144
+0.12(+3.71%)
Nov 25, 2019
3.180
3.500
3.110
3.143
44,756
+0.16(+5.49%)
Nov 22, 2019
3.190
3.190
2.850
2.980
25,500
+0.26(+9.56%)
Nov 21, 2019
2.650
2.900
2.650
2.720
18,213
+0.09(+3.42%)
Nov 20, 2019
2.400
2.700
2.180
2.630
36,196
+0.23(+9.58%)
Nov 19, 2019
2.200
2.400
2.150
2.400
13,465
+0.19(+8.72%)
Nov 18, 2019
2.150
2.350
2.115
2.208
17,740
+0.06(+2.68%)
Nov 15, 2019
2.240
2.240
2.150
2.150
5,800
-0.04(-1.72%)
Nov 14, 2019
2.207
2.249
2.100
2.188
12,296
+0.09(+4.17%)
Nov 13, 2019
2.200
2.247
2.020
2.100
9,709
-0.05(-2.33%)
Nov 12, 2019
1.960
2.217
1.930
2.150
22,438
+0.12(+5.91%)
Nov 11, 2019
2.140
2.140
1.950
2.030
5,159
+0.00(+0.00%)
Nov 08, 2019
2.140
2.140
1.980
2.030
12,700
+0.00(+0.00%)
Nov 07, 2019
2.050
2.140
1.960
2.030
13,188
+0.01(+0.48%)
Nov 06, 2019
1.990
2.150
1.880
2.020
23,945
+0.17(+9.21%)
Nov 05, 2019
2.170
2.180
1.850
1.850
19,604
-0.31(-14.35%)
Nov 04, 2019
2.070
2.250
2.070
2.160
19,672
+0.00(+0.00%)
Nov 01, 2019
2.100
2.280
2.040
2.160
15,000
+0.05(+2.37%)
Oct 31, 2019
2.200
2.500
1.990
2.110
18,474
-0.07(-3.21%)
Oct 30, 2019
2.290
2.340
2.180
2.180
11,430
-0.14(-6.03%)
Oct 29, 2019
2.600
2.600
2.206
2.320
22,174
-0.16(-6.45%)
Oct 28, 2019
2.620
2.620
2.330
2.480
21,793
-0.05(-1.98%)
Oct 25, 2019
2.260
2.600
2.190
2.530
45,200
+0.30(+13.70%)
Oct 24, 2019
2.430
2.450
2.189
2.225
11,532
-0.10(-4.50%)
Oct 23, 2019
2.680
2.736
2.300
2.330
33,262
-0.30(-11.41%)
Oct 22, 2019
2.400
2.740
2.400
2.630
70,829
+0.30(+12.88%)
Oct 21, 2019
2.000
2.547
2.000
2.330
109,074
+0.35(+17.68%)
Oct 18, 2019
2.010
2.110
1.810
1.980
44,400
-0.05(-2.51%)
Oct 17, 2019
1.870
2.070
1.820
2.031
32,741
+0.19(+10.38%)
Oct 16, 2019
1.710
2.190
1.650
1.840
137,675
+0.11(+6.36%)
Oct 15, 2019
1.620
1.730
1.521
1.730
34,557
+0.21(+13.82%)
Oct 14, 2019
1.710
1.730
1.520
1.520
16,683
-0.23(-13.14%)
Oct 11, 2019
1.680
1.750
1.510
1.750
34,800
-0.04(-2.23%)
Oct 10, 2019
1.900
1.900
1.660
1.790
29,149
+0.11(+6.87%)
Oct 09, 2019
1.770
1.770
1.500
1.675
68,282
-0.04(-2.62%)
Oct 08, 2019
1.800
1.800
1.530
1.720
50,242
-0.04(-2.27%)
Oct 07, 2019
1.530
1.760
1.271
1.760
108,547
+0.22(+14.29%)
Oct 04, 2019
1.700
1.700
1.460
1.540
150,900
-0.13(-7.78%)
Oct 03, 2019
2.200
2.360
1.560
1.670
972,052
-0.33(-16.50%)
Oct 02, 2019
2.030
2.108
1.950
2.000
49,998
-0.03(-1.48%)
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.