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
)
2.420
+0.020 (+0.83%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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, 2021
4.620
4.940
4.533
4.640
406,069
+0.09(+1.98%)
Sep 29, 2021
4.880
5.091
4.500
4.550
812,837
-0.49(-9.72%)
Sep 28, 2021
5.300
5.300
5.020
5.040
373,462
-0.15(-2.89%)
Sep 27, 2021
5.110
5.680
5.090
5.190
1,297,509
+0.11(+2.17%)
Sep 24, 2021
5.180
5.450
4.999
5.080
1,024,966
-0.16(-3.05%)
Sep 23, 2021
5.250
5.450
4.930
5.240
2,631,600
-0.51(-8.87%)
Sep 22, 2021
6.000
6.110
5.260
5.750
7,876,207
-0.44(-7.11%)
Sep 21, 2021
5.230
7.860
4.700
6.190
100,873,000
+2.40(+63.32%)
Sep 20, 2021
3.920
4.150
3.770
3.790
307,926
-0.23(-5.72%)
Sep 17, 2021
3.920
4.170
3.920
4.020
377,880
-0.06(-1.47%)
Sep 16, 2021
4.060
4.160
3.930
4.080
408,844
-0.17(-4.00%)
Sep 15, 2021
4.200
4.380
3.960
4.250
1,741,359
-0.58(-12.01%)
Sep 14, 2021
4.910
5.300
4.420
4.830
33,578,812
+0.76(+18.67%)
Sep 13, 2021
3.870
4.179
3.850
4.070
171,300
+0.13(+3.30%)
Sep 10, 2021
4.120
4.147
3.920
3.940
130,990
-0.16(-3.90%)
Sep 09, 2021
3.980
4.190
3.932
4.100
345,052
+0.14(+3.54%)
Sep 08, 2021
3.900
3.980
3.820
3.960
36,401
+0.02(+0.51%)
Sep 07, 2021
3.980
4.020
3.860
3.940
74,621
-0.08(-1.99%)
Sep 03, 2021
4.050
4.090
3.910
4.020
70,746
+0.00(+0.00%)
Sep 02, 2021
3.900
4.100
3.900
4.020
95,088
+0.10(+2.55%)
Sep 01, 2021
3.860
4.100
3.860
3.920
212,723
+0.05(+1.29%)
Aug 31, 2021
3.810
3.980
3.740
3.870
51,097
+0.02(+0.52%)
Aug 30, 2021
3.850
3.940
3.800
3.850
22,169
+0.00(+0.00%)
Aug 27, 2021
3.870
3.960
3.840
3.850
58,796
-0.06(-1.53%)
Aug 26, 2021
3.920
4.000
3.840
3.910
49,809
-0.01(-0.26%)
Aug 25, 2021
3.770
3.970
3.770
3.920
71,774
+0.10(+2.62%)
Aug 24, 2021
3.800
3.900
3.800
3.820
67,478
+0.02(+0.53%)
Aug 23, 2021
3.700
3.850
3.700
3.800
84,808
+0.09(+2.43%)
Aug 20, 2021
3.500
3.750
3.500
3.710
56,629
+0.16(+4.51%)
Aug 19, 2021
3.710
3.784
3.515
3.550
78,018
-0.14(-3.79%)
Aug 18, 2021
3.580
3.810
3.550
3.690
89,834
+0.07(+1.93%)
Aug 17, 2021
3.600
3.720
3.520
3.620
160,754
-0.03(-0.82%)
Aug 16, 2021
3.740
3.790
3.595
3.650
267,243
-0.15(-3.95%)
Aug 13, 2021
3.950
4.070
3.780
3.800
265,778
-0.15(-3.80%)
Aug 12, 2021
3.840
4.000
3.840
3.950
137,245
+0.13(+3.40%)
Aug 11, 2021
3.790
3.880
3.720
3.820
247,742
+0.03(+0.79%)
Aug 10, 2021
3.960
4.000
3.770
3.790
197,155
-0.11(-2.82%)
Aug 09, 2021
3.800
4.000
3.800
3.900
213,610
-0.01(-0.26%)
Aug 06, 2021
3.870
3.968
3.810
3.910
65,595
+0.00(+0.00%)
Aug 05, 2021
3.840
4.020
3.809
3.910
172,876
+0.06(+1.56%)
Aug 04, 2021
3.760
3.950
3.700
3.850
276,371
+0.09(+2.39%)
Aug 03, 2021
3.890
3.894
3.750
3.760
241,149
-0.17(-4.33%)
Aug 02, 2021
4.000
4.080
3.900
3.930
347,154
-0.09(-2.24%)
Jul 30, 2021
4.170
4.613
4.000
4.020
887,631
-0.16(-3.83%)
Jul 29, 2021
4.500
4.590
4.150
4.180
338,823
-0.39(-8.53%)
Jul 28, 2021
4.350
4.600
4.100
4.570
1,484,112
-0.35(-7.11%)
Jul 27, 2021
4.190
5.470
4.050
4.920
13,627,037
+0.73(+17.42%)
Jul 26, 2021
4.140
4.270
4.110
4.190
85,282
-0.05(-1.18%)
Jul 23, 2021
4.310
4.380
4.150
4.240
60,139
-0.12(-2.75%)
Jul 22, 2021
4.360
4.520
4.240
4.360
120,076
+0.00(+0.00%)
Jul 21, 2021
4.180
4.610
4.110
4.360
274,590
+0.20(+4.81%)
Jul 20, 2021
4.460
4.490
3.970
4.160
236,357
-0.29(-6.52%)
Jul 19, 2021
3.930
4.960
3.900
4.450
615,147
+0.52(+13.23%)
Jul 16, 2021
4.060
4.160
3.930
3.930
56,936
-0.07(-1.75%)
Jul 15, 2021
4.010
4.045
3.900
4.000
27,925
+0.10(+2.56%)
Jul 14, 2021
3.910
4.100
3.900
3.900
89,017
-0.10(-2.50%)
Jul 13, 2021
3.950
4.070
3.900
4.000
30,340
+0.01(+0.25%)
Jul 12, 2021
4.110
4.130
3.960
3.990
47,658
-0.19(-4.55%)
Jul 09, 2021
4.090
4.220
4.080
4.180
25,393
+0.09(+2.20%)
Jul 08, 2021
3.900
4.150
3.900
4.090
62,179
+0.15(+3.81%)
Jul 07, 2021
4.100
4.200
3.910
3.940
96,599
-0.15(-3.67%)
Jul 06, 2021
4.260
4.300
4.040
4.090
65,158
-0.21(-4.88%)
Jul 02, 2021
4.450
4.540
4.250
4.300
55,783
-0.20(-4.44%)
Jul 01, 2021
4.590
4.700
4.280
4.500
74,469
-0.14(-3.02%)
Jun 30, 2021
4.670
4.780
4.605
4.640
30,791
-0.03(-0.64%)
Jun 29, 2021
4.840
4.840
4.510
4.670
78,408
-0.05(-1.06%)
Jun 28, 2021
4.850
4.850
4.700
4.720
105,246
+0.06(+1.29%)
Jun 25, 2021
4.650
4.790
4.510
4.660
84,685
+0.01(+0.22%)
Jun 24, 2021
4.830
4.900
4.500
4.650
288,167
-0.11(-2.31%)
Jun 23, 2021
4.450
4.840
4.410
4.760
563,223
+0.52(+12.26%)
Jun 22, 2021
3.930
4.330
3.851
4.240
238,405
+0.31(+7.89%)
Jun 21, 2021
3.800
4.100
3.800
3.930
317,907
+0.12(+3.15%)
Jun 18, 2021
4.010
4.050
3.810
3.810
76,139
-0.15(-3.79%)
Jun 17, 2021
3.970
4.140
3.910
3.960
50,378
-0.12(-2.94%)
Jun 16, 2021
3.980
4.080
3.900
4.080
65,820
+0.02(+0.49%)
Jun 15, 2021
4.350
4.350
3.980
4.060
57,019
-0.21(-4.92%)
Jun 14, 2021
4.520
4.520
4.190
4.270
79,471
-0.14(-3.17%)
Jun 11, 2021
3.960
4.430
3.910
4.410
277,384
+0.45(+11.36%)
Jun 10, 2021
3.900
3.973
3.800
3.960
69,202
+0.04(+1.02%)
Jun 09, 2021
3.960
4.010
3.910
3.920
48,647
+0.04(+1.03%)
Jun 08, 2021
3.860
3.980
3.800
3.880
57,473
-0.07(-1.77%)
Jun 07, 2021
3.750
3.960
3.750
3.950
68,902
+0.20(+5.33%)
Jun 04, 2021
3.640
3.750
3.640
3.750
38,830
+0.05(+1.35%)
Jun 03, 2021
3.590
3.750
3.580
3.700
24,115
-0.03(-0.80%)
Jun 02, 2021
3.620
3.750
3.590
3.730
55,417
+0.08(+2.19%)
Jun 01, 2021
3.520
3.740
3.420
3.650
33,977
+0.06(+1.67%)
May 28, 2021
3.650
3.770
3.550
3.590
48,751
-0.06(-1.64%)
May 27, 2021
3.460
3.680
3.460
3.650
55,879
+0.13(+3.69%)
May 26, 2021
3.330
3.580
3.330
3.520
47,943
+0.10(+2.92%)
May 25, 2021
3.450
3.580
3.385
3.420
32,883
-0.01(-0.29%)
May 24, 2021
3.530
3.600
3.360
3.430
62,508
-0.15(-4.19%)
May 21, 2021
3.480
3.680
3.440
3.580
38,812
+0.01(+0.28%)
May 20, 2021
3.550
3.680
3.500
3.570
51,885
+0.01(+0.28%)
May 19, 2021
3.700
3.700
3.460
3.560
36,364
-0.16(-4.30%)
May 18, 2021
3.430
3.770
3.423
3.720
80,311
+0.32(+9.41%)
May 17, 2021
3.490
3.490
3.311
3.400
41,811
-0.02(-0.58%)
May 14, 2021
3.150
3.480
3.150
3.420
147,390
+0.32(+10.32%)
May 13, 2021
3.210
3.400
3.070
3.100
137,749
-0.23(-6.91%)
May 12, 2021
3.420
3.490
3.280
3.330
59,909
-0.08(-2.35%)
May 11, 2021
3.200
3.440
3.200
3.410
107,709
+0.12(+3.65%)
May 10, 2021
3.790
3.790
3.250
3.290
196,119
-0.34(-9.37%)
May 07, 2021
3.640
3.870
3.630
3.630
61,801
+0.00(+0.00%)
May 06, 2021
3.830
3.890
3.600
3.630
139,652
-0.20(-5.22%)
May 05, 2021
3.900
4.020
3.710
3.830
60,542
-0.12(-3.04%)
May 04, 2021
4.110
4.120
3.900
3.950
125,197
-0.19(-4.59%)
May 03, 2021
4.170
4.280
4.110
4.140
61,379
-0.01(-0.24%)
Apr 30, 2021
4.110
4.245
4.110
4.150
49,200
-0.04(-0.95%)
Apr 29, 2021
4.400
4.400
4.080
4.190
65,133
-0.12(-2.78%)
Apr 28, 2021
4.160
4.400
4.160
4.310
78,585
+0.04(+0.94%)
Apr 27, 2021
4.300
4.387
4.200
4.270
54,967
-0.03(-0.70%)
Apr 26, 2021
4.140
4.350
4.100
4.300
62,078
+0.12(+2.87%)
Apr 23, 2021
4.190
4.250
4.100
4.180
29,200
-0.07(-1.65%)
Apr 22, 2021
4.170
4.490
4.060
4.250
108,655
+0.09(+2.16%)
Apr 21, 2021
3.850
4.210
3.850
4.160
56,720
+0.26(+6.67%)
Apr 20, 2021
3.980
4.010
3.760
3.900
95,051
-0.09(-2.26%)
Apr 19, 2021
4.020
4.110
3.880
3.990
171,565
-0.12(-2.92%)
Apr 16, 2021
4.250
4.250
4.100
4.110
91,400
-0.19(-4.42%)
Apr 15, 2021
4.500
4.500
4.190
4.300
121,887
-0.23(-5.08%)
Apr 14, 2021
4.550
4.680
4.500
4.530
82,004
-0.08(-1.74%)
Apr 13, 2021
4.340
4.620
4.310
4.610
101,108
+0.26(+5.98%)
Apr 12, 2021
4.660
4.660
4.310
4.350
121,718
-0.31(-6.65%)
Apr 09, 2021
4.720
4.760
4.520
4.660
104,300
+0.06(+1.30%)
Apr 08, 2021
4.700
4.810
4.530
4.600
115,198
-0.03(-0.65%)
Apr 07, 2021
4.650
4.800
4.590
4.630
84,288
-0.06(-1.28%)
Apr 06, 2021
4.710
4.870
4.660
4.690
118,738
-0.14(-2.90%)
Apr 05, 2021
4.750
4.904
4.680
4.830
125,569
+0.08(+1.68%)
Apr 01, 2021
4.680
4.800
4.511
4.750
169,400
+0.03(+0.64%)
Mar 31, 2021
4.590
4.780
4.551
4.720
114,634
+0.06(+1.29%)
Mar 30, 2021
4.650
4.740
4.500
4.660
222,838
-0.05(-1.06%)
Mar 29, 2021
4.790
4.880
4.550
4.710
172,747
-0.22(-4.46%)
Mar 26, 2021
5.240
5.250
4.830
4.930
384,500
-0.57(-10.36%)
Mar 25, 2021
4.500
5.500
4.350
5.500
639,189
+0.90(+19.57%)
Mar 24, 2021
4.840
4.960
4.560
4.600
156,592
-0.16(-3.36%)
Mar 23, 2021
5.010
5.010
4.760
4.760
195,778
-0.24(-4.80%)
Mar 22, 2021
4.970
5.200
4.970
5.000
280,534
-0.03(-0.60%)
Mar 19, 2021
5.030
5.240
4.950
5.030
219,500
+0.03(+0.60%)
Mar 18, 2021
5.160
5.300
5.000
5.000
179,174
-0.23(-4.40%)
Mar 17, 2021
5.080
5.450
5.080
5.230
191,058
-0.07(-1.32%)
Mar 16, 2021
5.480
5.530
5.050
5.300
383,157
-0.17(-3.11%)
Mar 15, 2021
5.190
5.580
5.140
5.470
827,784
+0.25(+4.79%)
Mar 12, 2021
5.100
5.300
4.970
5.220
282,900
+0.03(+0.58%)
Mar 11, 2021
4.970
5.190
4.870
5.190
399,308
+0.12(+2.37%)
Mar 10, 2021
5.090
5.130
4.800
5.070
655,376
-0.13(-2.50%)
Mar 09, 2021
5.360
5.410
4.980
5.200
819,269
+0.23(+4.63%)
Mar 08, 2021
5.350
5.380
4.750
4.970
1,064,164
-0.33(-6.23%)
Mar 05, 2021
4.600
5.320
4.250
5.300
1,225,500
+0.65(+13.98%)
Mar 04, 2021
5.400
5.470
4.460
4.650
1,447,492
-1.00(-17.70%)
Mar 03, 2021
6.250
6.330
5.450
5.650
4,043,968
-1.00(-15.04%)
Mar 02, 2021
8.200
8.710
6.520
6.650
130,787,552
+2.43(+57.58%)
Mar 01, 2021
4.200
4.350
4.160
4.220
113,334
+0.04(+0.96%)
Feb 26, 2021
4.000
4.200
3.860
4.180
145,100
+0.05(+1.21%)
Feb 25, 2021
4.540
4.650
4.130
4.130
121,802
-0.30(-6.77%)
Feb 24, 2021
4.180
4.500
4.180
4.430
114,185
+0.15(+3.50%)
Feb 23, 2021
4.630
4.650
4.050
4.280
289,428
-0.34(-7.36%)
Feb 22, 2021
5.000
5.060
4.620
4.620
190,872
-0.33(-6.67%)
Feb 19, 2021
5.010
5.110
4.930
4.950
201,200
-0.03(-0.60%)
Feb 18, 2021
5.460
5.490
4.900
4.980
303,745
-0.41(-7.61%)
Feb 17, 2021
5.750
5.870
5.200
5.390
461,307
-0.10(-1.82%)
Feb 16, 2021
5.190
5.580
5.190
5.490
500,720
+0.45(+8.93%)
Feb 12, 2021
5.040
5.110
4.900
5.040
140,200
+0.01(+0.20%)
Feb 11, 2021
4.950
5.100
4.770
5.030
240,953
-0.01(-0.20%)
Feb 10, 2021
5.350
5.400
4.800
5.040
382,024
-0.17(-3.26%)
Feb 09, 2021
5.300
5.300
4.920
5.210
420,135
-0.15(-2.80%)
Feb 08, 2021
5.000
5.870
4.860
5.360
1,957,734
+0.65(+13.80%)
Feb 05, 2021
4.520
4.760
4.419
4.710
320,700
+0.26(+5.84%)
Feb 04, 2021
4.260
4.480
4.260
4.450
208,683
+0.16(+3.73%)
Feb 03, 2021
4.210
4.370
4.200
4.290
150,377
+0.04(+0.94%)
Feb 02, 2021
4.420
4.750
4.150
4.250
379,148
-0.08(-1.85%)
Feb 01, 2021
4.230
4.330
3.970
4.330
371,322
+0.29(+7.18%)
Jan 29, 2021
3.990
4.340
3.860
4.040
570,300
+0.29(+7.73%)
Jan 28, 2021
4.270
4.390
3.730
3.750
534,412
-0.58(-13.39%)
Jan 27, 2021
4.650
4.740
4.150
4.330
923,394
+0.16(+3.84%)
Jan 26, 2021
4.380
4.420
4.100
4.170
248,243
-0.26(-5.87%)
Jan 25, 2021
4.430
4.480
3.980
4.430
891,883
+0.00(+0.00%)
Jan 22, 2021
3.850
5.430
3.580
4.430
3,632,600
+0.60(+15.67%)
Jan 21, 2021
3.610
3.860
3.480
3.830
411,844
+0.35(+10.06%)
Jan 20, 2021
3.620
3.620
3.410
3.480
154,318
-0.07(-1.97%)
Jan 19, 2021
3.380
3.580
3.280
3.550
279,003
+0.27(+8.23%)
Jan 15, 2021
3.400
3.450
3.280
3.280
135,000
-0.12(-3.53%)
Jan 14, 2021
3.370
3.450
3.350
3.400
101,636
+0.08(+2.41%)
Jan 13, 2021
3.350
3.430
3.320
3.320
109,316
-0.02(-0.60%)
Jan 12, 2021
3.310
3.390
3.280
3.340
85,800
+0.07(+2.14%)
Jan 11, 2021
3.310
3.390
3.200
3.270
278,714
-0.01(-0.30%)
Jan 08, 2021
3.250
3.320
3.160
3.280
154,900
-0.02(-0.61%)
Jan 07, 2021
3.180
3.330
3.180
3.300
138,131
+0.15(+4.76%)
Jan 06, 2021
3.230
3.280
3.150
3.150
136,695
-0.01(-0.32%)
Jan 05, 2021
3.180
3.220
3.050
3.160
162,690
-0.02(-0.63%)
Jan 04, 2021
2.910
3.180
2.910
3.180
225,979
+0.31(+10.80%)
Dec 31, 2020
2.870
2.870
2.870
418,532
-0.21(-6.82%)
Dec 30, 2020
3.030
3.140
3.010
3.080
418,532
+0.00(+0.00%)
Dec 29, 2020
3.330
3.330
3.050
3.080
340,371
-0.26(-7.78%)
Dec 28, 2020
3.470
3.500
3.320
3.340
237,685
-0.17(-4.84%)
Dec 24, 2020
3.490
3.550
3.450
3.510
175,000
+0.03(+0.86%)
Dec 23, 2020
3.510
3.520
3.420
3.480
177,590
-0.04(-1.14%)
Dec 22, 2020
3.670
3.700
3.470
3.520
142,430
-0.14(-3.83%)
Dec 21, 2020
3.470
3.690
3.460
3.660
295,566
+0.15(+4.27%)
Dec 18, 2020
3.490
3.640
3.440
3.510
148,500
-0.02(-0.57%)
Dec 17, 2020
3.600
3.660
3.510
3.530
104,567
-0.03(-0.84%)
Dec 16, 2020
3.520
3.640
3.520
3.560
125,548
-0.01(-0.28%)
Dec 15, 2020
3.540
3.580
3.500
3.570
328,284
-0.01(-0.28%)
Dec 14, 2020
3.860
3.860
3.467
3.580
153,450
+0.11(+3.17%)
Dec 11, 2020
3.470
3.540
3.450
3.470
153,500
-0.10(-2.80%)
Dec 10, 2020
3.610
3.630
3.510
3.570
70,799
+0.02(+0.56%)
Dec 09, 2020
3.720
3.760
3.510
3.550
246,890
-0.19(-5.08%)
Dec 08, 2020
3.750
3.800
3.670
3.740
153,331
-0.01(-0.27%)
Dec 07, 2020
3.860
3.890
3.710
3.750
145,168
-0.12(-3.10%)
Dec 04, 2020
3.720
3.890
3.710
3.870
205,900
+0.16(+4.31%)
Dec 03, 2020
3.800
3.860
3.700
3.710
271,645
-0.05(-1.33%)
Dec 02, 2020
3.710
3.820
3.670
3.760
119,534
+0.06(+1.62%)
Dec 01, 2020
4.000
4.030
3.600
3.700
209,878
-0.21(-5.37%)
Nov 30, 2020
3.570
4.300
3.570
3.910
664,634
+0.31(+8.61%)
Nov 27, 2020
3.830
3.830
3.560
3.600
92,200
-0.01(-0.28%)
Nov 25, 2020
3.500
3.684
3.500
3.610
81,800
-0.01(-0.28%)
Nov 24, 2020
3.600
3.740
3.580
3.620
218,340
+0.02(+0.56%)
Nov 23, 2020
3.780
3.820
3.570
3.600
272,372
-0.15(-4.00%)
Nov 20, 2020
3.650
3.800
3.600
3.750
95,100
+0.10(+2.74%)
Nov 19, 2020
3.610
3.680
3.550
3.650
100,679
+0.06(+1.67%)
Nov 18, 2020
3.440
3.610
3.420
3.590
194,179
+0.16(+4.66%)
Nov 17, 2020
3.630
3.671
3.420
3.430
156,537
-0.12(-3.38%)
Nov 16, 2020
3.590
3.600
3.490
3.550
84,140
+0.04(+1.14%)
Nov 13, 2020
3.470
3.574
3.370
3.510
190,100
+0.10(+2.93%)
Nov 12, 2020
3.460
3.460
3.350
3.410
142,387
+0.08(+2.40%)
Nov 11, 2020
3.350
3.400
3.300
3.330
214,909
-0.04(-1.19%)
Nov 10, 2020
3.450
3.500
3.170
3.370
230,932
-0.07(-2.03%)
Nov 09, 2020
3.520
3.590
3.410
3.440
215,185
-0.02(-0.58%)
Nov 06, 2020
3.470
3.500
3.400
3.460
63,100
+0.03(+0.87%)
Nov 05, 2020
3.360
3.490
3.360
3.430
82,306
+0.05(+1.48%)
Nov 04, 2020
3.500
3.600
3.350
3.380
146,041
-0.07(-2.03%)
Nov 03, 2020
3.470
3.550
3.380
3.450
132,031
-0.05(-1.43%)
Nov 02, 2020
3.470
3.570
3.410
3.500
88,929
+0.05(+1.45%)
Oct 30, 2020
3.690
3.760
3.350
3.450
188,600
-0.30(-8.00%)
Oct 29, 2020
3.750
3.846
3.709
3.750
78,402
-0.04(-1.06%)
Oct 28, 2020
3.760
3.890
3.560
3.790
155,349
-0.04(-1.04%)
Oct 27, 2020
3.840
3.880
3.780
3.830
95,094
-0.08(-2.05%)
Oct 26, 2020
3.860
4.010
3.840
3.910
124,810
+0.01(+0.26%)
Oct 23, 2020
3.820
3.910
3.790
3.900
39,700
+0.02(+0.52%)
Oct 22, 2020
3.880
3.900
3.680
3.880
133,266
+0.00(+0.00%)
Oct 21, 2020
3.860
3.920
3.800
3.880
82,588
-0.02(-0.51%)
Oct 20, 2020
3.880
3.920
3.820
3.900
87,205
+0.01(+0.26%)
Oct 19, 2020
3.950
3.950
3.840
3.890
79,124
-0.03(-0.77%)
Oct 16, 2020
3.950
3.963
3.850
3.920
68,100
-0.03(-0.76%)
Oct 15, 2020
3.900
3.984
3.880
3.950
108,204
+0.07(+1.80%)
Oct 14, 2020
4.120
4.120
3.820
3.880
162,114
-0.15(-3.72%)
Oct 13, 2020
3.870
4.047
3.860
4.030
115,391
+0.12(+3.07%)
Oct 12, 2020
4.040
4.110
3.870
3.910
156,631
-0.17(-4.17%)
Oct 09, 2020
3.950
4.200
3.890
4.080
346,000
+0.20(+5.15%)
Oct 08, 2020
3.840
3.940
3.840
3.880
81,639
+0.00(+0.00%)
Oct 07, 2020
3.860
3.920
3.820
3.880
72,899
+0.02(+0.52%)
Oct 06, 2020
3.870
3.989
3.800
3.860
105,812
+0.04(+1.05%)
Oct 05, 2020
3.900
3.910
3.820
3.820
104,482
-0.01(-0.26%)
Oct 02, 2020
3.800
3.950
3.750
3.830
180,400
+0.02(+0.52%)
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.