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
Onconova Therapeutic
(NQ:
ONTX
)
0.9953
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 2, 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
4.082
4.200
3.975
4.200
367,268
+0.06(+1.49%)
Sep 29, 2020
4.266
4.268
4.050
4.138
419,706
-0.06(-1.46%)
Sep 28, 2020
4.275
4.275
4.065
4.200
427,036
-0.11(-2.57%)
Sep 25, 2020
4.200
4.491
4.125
4.311
558,120
-0.19(-4.20%)
Sep 24, 2020
3.900
4.500
3.750
4.500
998,537
+0.45(+11.07%)
Sep 23, 2020
4.419
4.650
3.840
4.051
1,374,191
-0.75(-15.57%)
Sep 22, 2020
5.131
5.131
4.500
4.798
1,904,037
-0.66(-12.09%)
Sep 21, 2020
6.000
6.594
5.283
5.458
6,744,587
+0.63(+13.08%)
Sep 18, 2020
3.825
5.517
3.810
4.827
9,508,320
+1.08(+28.72%)
Sep 17, 2020
3.674
3.893
3.528
3.750
648,443
+0.11(+2.92%)
Sep 16, 2020
3.480
3.849
3.390
3.643
770,379
+0.17(+4.83%)
Sep 15, 2020
3.420
3.591
3.309
3.475
478,384
+0.03(+0.74%)
Sep 14, 2020
3.450
3.600
3.300
3.450
478,244
-0.07(-2.09%)
Sep 11, 2020
3.600
3.750
3.317
3.523
799,326
-0.15(-4.08%)
Sep 10, 2020
3.330
4.155
3.277
3.674
2,858,940
+0.41(+12.44%)
Sep 09, 2020
3.111
3.345
3.081
3.267
441,288
+0.16(+5.01%)
Sep 08, 2020
3.122
3.201
3.000
3.111
433,376
-0.11(-3.40%)
Sep 04, 2020
3.300
3.375
2.852
3.220
772,633
+0.00(+0.05%)
Sep 03, 2020
3.450
3.522
3.179
3.219
742,178
-0.23(-6.70%)
Sep 02, 2020
3.450
3.900
3.300
3.450
1,928,379
+0.16(+4.74%)
Sep 01, 2020
3.180
3.375
3.151
3.294
1,576,700
-0.32(-8.77%)
Aug 31, 2020
4.109
4.140
3.525
3.611
2,203,530
-0.50(-12.09%)
Aug 28, 2020
4.184
4.199
4.050
4.107
1,071,753
-0.10(-2.46%)
Aug 27, 2020
4.470
4.470
4.050
4.210
1,382,823
-0.18(-4.17%)
Aug 26, 2020
4.350
4.784
4.275
4.394
1,803,412
+0.03(+0.62%)
Aug 25, 2020
4.650
4.686
4.207
4.367
2,613,829
-0.78(-15.11%)
Aug 24, 2020
4.128
5.970
3.900
5.144
11,932,109
-10.01(-66.05%)
Aug 21, 2020
15.30
15.45
14.70
15.15
267,993
-0.15(-0.98%)
Aug 20, 2020
15.00
15.60
14.55
15.30
446,714
+0.30(+2.00%)
Aug 19, 2020
15.45
15.45
14.55
15.00
292,725
-0.60(-3.85%)
Aug 18, 2020
15.60
15.60
15.00
15.60
313,866
+0.15(+0.97%)
Aug 17, 2020
13.50
16.20
13.50
15.45
688,252
+1.27(+8.99%)
Aug 14, 2020
15.00
15.00
11.70
14.18
875,546
-0.97(-6.44%)
Aug 13, 2020
15.75
15.75
15.00
15.15
549,256
-0.75(-4.72%)
Aug 12, 2020
16.50
16.50
14.85
15.90
648,110
-0.60(-3.64%)
Aug 11, 2020
16.80
18.00
16.05
16.50
875,054
-0.30(-1.79%)
Aug 10, 2020
17.40
17.55
16.20
16.80
463,112
-0.30(-1.75%)
Aug 07, 2020
15.45
17.25
15.45
17.10
451,360
+1.05(+6.54%)
Aug 06, 2020
16.35
16.65
15.30
16.05
526,313
-0.60(-3.60%)
Aug 05, 2020
16.35
16.80
15.75
16.65
428,528
+0.15(+0.91%)
Aug 04, 2020
16.65
17.10
16.20
16.50
438,142
-0.60(-3.51%)
Aug 03, 2020
17.10
17.40
15.90
17.10
548,587
-0.15(-0.87%)
Jul 31, 2020
17.55
17.55
16.65
17.25
544,526
-0.45(-2.54%)
Jul 30, 2020
17.85
18.75
16.80
17.70
1,025,131
-1.50(-7.81%)
Jul 29, 2020
16.65
20.70
14.85
19.20
3,750,976
+2.25(+13.27%)
Jul 28, 2020
18.00
18.15
16.65
16.95
666,857
-1.65(-8.87%)
Jul 27, 2020
18.75
18.75
17.55
18.60
1,384,514
+1.95(+11.71%)
Jul 24, 2020
16.80
17.25
14.74
16.65
1,096,320
-0.45(-2.63%)
Jul 23, 2020
19.05
19.50
16.20
17.10
1,278,435
-0.75(-4.20%)
Jul 22, 2020
18.00
18.75
15.90
17.85
2,149,803
-3.00(-14.39%)
Jul 21, 2020
21.45
23.40
17.70
20.85
6,230,568
+4.50(+27.52%)
Jul 20, 2020
14.25
17.55
13.95
16.35
4,672,697
+4.16(+34.14%)
Jul 17, 2020
10.59
14.38
10.55
12.19
4,696,886
+1.99(+19.50%)
Jul 16, 2020
8.700
10.35
8.400
10.20
1,780,362
+1.54(+17.73%)
Jul 15, 2020
8.400
8.668
8.280
8.664
205,479
+0.32(+3.88%)
Jul 14, 2020
8.595
8.698
8.250
8.340
240,253
-0.36(-4.14%)
Jul 13, 2020
8.700
9.000
8.550
8.700
319,330
+0.19(+2.20%)
Jul 10, 2020
8.400
8.625
8.190
8.512
240,046
+0.11(+1.34%)
Jul 09, 2020
8.700
8.700
8.100
8.400
274,719
-0.26(-3.03%)
Jul 08, 2020
8.730
8.803
8.550
8.662
214,239
-0.19(-2.12%)
Jul 07, 2020
8.550
9.000
8.400
8.850
248,563
+0.15(+1.72%)
Jul 06, 2020
9.000
9.150
8.550
8.700
296,334
+0.01(+0.09%)
Jul 02, 2020
8.998
9.150
8.597
8.693
236,220
-0.08(-0.96%)
Jul 01, 2020
8.504
9.214
8.493
8.777
367,865
+0.29(+3.36%)
Jun 30, 2020
8.467
9.585
8.130
8.492
1,114,118
-0.06(-0.68%)
Jun 29, 2020
7.950
8.550
7.800
8.550
342,775
+0.43(+5.34%)
Jun 26, 2020
8.610
8.623
8.025
8.117
393,140
-0.46(-5.39%)
Jun 25, 2020
8.400
8.655
8.040
8.579
455,861
-0.12(-1.36%)
Jun 24, 2020
8.700
8.970
8.415
8.697
393,168
-0.45(-4.92%)
Jun 23, 2020
9.525
9.600
8.700
9.147
609,583
-0.00(-0.03%)
Jun 22, 2020
9.000
9.600
9.000
9.150
729,937
+0.48(+5.52%)
Jun 19, 2020
8.630
9.150
8.400
8.671
582,313
-0.03(-0.33%)
Jun 18, 2020
8.400
8.700
8.100
8.700
380,603
+0.12(+1.36%)
Jun 17, 2020
8.775
8.775
7.875
8.583
564,140
+0.18(+2.18%)
Jun 16, 2020
9.000
9.225
8.250
8.400
625,076
-0.60(-6.67%)
Jun 15, 2020
8.400
9.600
8.400
9.000
767,308
-0.10(-1.14%)
Jun 12, 2020
9.300
10.20
7.920
9.104
1,860,240
+0.16(+1.78%)
Jun 11, 2020
8.520
11.09
8.025
8.944
7,234,071
+1.74(+24.23%)
Jun 10, 2020
7.650
7.650
6.900
7.200
1,170,467
-0.30(-4.00%)
Jun 09, 2020
7.350
7.800
7.200
7.500
625,063
+0.19(+2.65%)
Jun 08, 2020
7.311
7.800
7.089
7.306
716,599
+0.23(+3.26%)
Jun 05, 2020
6.930
7.461
6.772
7.075
536,380
+0.30(+4.47%)
Jun 04, 2020
6.900
7.050
6.495
6.772
770,781
-0.13(-1.85%)
Jun 03, 2020
7.500
7.800
6.900
6.900
1,119,970
-0.62(-8.28%)
Jun 02, 2020
6.600
7.800
6.559
7.522
1,845,198
+0.96(+14.71%)
Jun 01, 2020
6.450
6.750
6.315
6.558
603,476
+0.29(+4.69%)
May 29, 2020
6.000
6.585
6.000
6.264
777,793
+0.26(+4.40%)
May 28, 2020
6.000
6.300
5.700
6.000
679,723
+0.15(+2.56%)
May 27, 2020
5.638
5.915
5.400
5.850
437,949
+0.10(+1.83%)
May 26, 2020
6.300
6.446
5.476
5.745
902,308
-0.49(-7.87%)
May 22, 2020
6.600
6.745
6.077
6.236
652,626
-0.36(-5.48%)
May 21, 2020
5.707
6.750
5.640
6.597
1,681,978
+0.97(+17.28%)
May 20, 2020
5.250
5.700
5.250
5.625
449,413
+0.22(+4.17%)
May 19, 2020
5.550
5.700
5.250
5.400
313,828
-0.15(-2.70%)
May 18, 2020
5.550
5.700
5.250
5.550
656,384
+0.14(+2.52%)
May 15, 2020
6.000
6.012
5.400
5.413
1,704,173
+0.01(+0.25%)
May 14, 2020
5.700
5.700
5.250
5.400
510,327
+0.00(+0.00%)
May 13, 2020
6.000
6.000
4.950
5.400
678,692
-0.49(-8.35%)
May 12, 2020
5.715
5.985
5.550
5.892
1,052,591
+0.54(+10.03%)
May 11, 2020
5.100
5.519
5.082
5.355
666,831
+0.41(+8.28%)
May 08, 2020
4.870
4.950
4.728
4.946
330,060
+0.15(+3.03%)
May 07, 2020
4.650
4.950
4.500
4.800
567,545
+0.20(+4.44%)
May 06, 2020
4.680
4.680
4.515
4.596
208,143
-0.05(-1.16%)
May 05, 2020
4.950
4.950
4.500
4.650
288,987
-0.12(-2.52%)
May 04, 2020
4.612
4.935
4.500
4.770
312,586
+0.16(+3.41%)
May 01, 2020
4.650
4.770
4.500
4.612
291,546
-0.11(-2.35%)
Apr 30, 2020
5.130
5.130
4.650
4.723
321,555
-0.38(-7.38%)
Apr 29, 2020
4.950
5.400
4.800
5.100
621,448
+0.25(+5.26%)
Apr 28, 2020
4.605
4.950
4.539
4.845
575,258
+0.30(+6.60%)
Apr 27, 2020
4.585
4.605
4.425
4.545
348,317
-0.01(-0.26%)
Apr 24, 2020
4.526
4.575
4.365
4.557
270,920
+0.04(+0.80%)
Apr 23, 2020
4.500
4.575
4.351
4.521
298,281
-0.05(-1.18%)
Apr 22, 2020
4.684
4.761
4.468
4.575
217,393
-0.07(-1.55%)
Apr 21, 2020
4.423
4.800
4.396
4.647
331,443
+0.01(+0.26%)
Apr 20, 2020
4.797
4.800
4.515
4.635
357,011
-0.17(-3.44%)
Apr 17, 2020
4.815
4.920
4.615
4.800
248,660
+0.00(+0.00%)
Apr 16, 2020
4.713
4.950
4.650
4.800
201,612
+0.15(+3.23%)
Apr 15, 2020
4.800
4.800
4.350
4.650
251,763
-0.28(-5.63%)
Apr 14, 2020
5.019
5.400
4.800
4.928
495,736
-0.02(-0.45%)
Apr 13, 2020
4.710
5.067
4.590
4.950
444,137
+0.24(+5.10%)
Apr 09, 2020
4.350
4.725
4.350
4.710
291,060
+0.30(+6.77%)
Apr 08, 2020
4.223
4.500
4.200
4.412
193,334
+0.05(+1.17%)
Apr 07, 2020
4.372
4.497
4.287
4.361
232,804
+0.01(+0.24%)
Apr 06, 2020
4.350
4.350
4.200
4.350
255,699
+0.01(+0.17%)
Apr 03, 2020
4.200
4.560
4.125
4.343
409,606
+0.14(+3.39%)
Apr 02, 2020
4.500
4.500
4.200
4.200
374,202
-0.18(-4.11%)
Apr 01, 2020
4.425
4.615
4.350
4.380
325,572
-0.17(-3.63%)
Mar 31, 2020
4.740
4.763
4.440
4.545
228,793
-0.14(-2.92%)
Mar 30, 2020
4.650
4.723
4.401
4.681
402,486
-0.12(-2.44%)
Mar 27, 2020
4.798
4.798
4.500
4.798
304,760
-0.04(-0.93%)
Mar 26, 2020
5.024
5.091
4.665
4.843
565,979
-0.49(-9.17%)
Mar 25, 2020
6.000
6.300
4.950
5.332
1,003,825
-0.22(-3.92%)
Mar 24, 2020
5.100
6.300
4.950
5.550
1,488,966
+0.78(+16.43%)
Mar 23, 2020
4.598
4.800
4.383
4.767
277,129
+0.19(+4.23%)
Mar 20, 2020
4.800
4.800
4.500
4.574
305,340
+0.07(+1.63%)
Mar 19, 2020
4.305
4.798
4.277
4.500
307,826
+0.15(+3.45%)
Mar 18, 2020
4.515
4.620
4.200
4.350
318,676
-0.19(-4.10%)
Mar 17, 2020
4.476
4.800
4.350
4.536
322,602
+0.04(+0.80%)
Mar 16, 2020
4.500
4.650
4.050
4.500
385,413
-0.30(-6.28%)
Mar 13, 2020
5.028
5.325
4.350
4.801
585,640
+0.15(+3.26%)
Mar 12, 2020
4.500
4.950
4.200
4.650
625,248
-0.75(-13.89%)
Mar 11, 2020
6.000
6.000
5.250
5.400
502,041
-0.59(-9.91%)
Mar 10, 2020
6.225
6.524
5.550
5.994
561,386
-0.13(-2.06%)
Mar 09, 2020
6.600
6.600
5.979
6.120
720,486
-0.74(-10.76%)
Mar 06, 2020
6.774
7.197
6.600
6.858
501,866
-0.12(-1.68%)
Mar 05, 2020
7.476
7.476
6.750
6.975
587,603
-0.46(-6.16%)
Mar 04, 2020
7.050
8.062
7.050
7.433
1,026,126
+0.08(+1.12%)
Mar 03, 2020
6.960
8.100
6.620
7.350
1,518,678
+0.45(+6.52%)
Mar 02, 2020
6.300
6.900
6.000
6.900
701,326
+0.45(+7.03%)
Feb 28, 2020
6.150
6.720
6.000
6.447
1,196,193
-0.60(-8.55%)
Feb 27, 2020
6.900
7.350
6.300
7.050
1,108,239
-0.15(-2.08%)
Feb 26, 2020
7.230
7.770
6.962
7.200
719,917
-0.15(-2.04%)
Feb 25, 2020
7.537
7.630
7.050
7.350
639,182
-0.39(-5.08%)
Feb 24, 2020
7.515
7.785
7.350
7.743
628,518
-0.21(-2.60%)
Feb 21, 2020
7.950
8.095
7.535
7.950
617,206
-0.15(-1.85%)
Feb 20, 2020
8.100
8.850
7.950
8.100
1,470,104
+0.15(+1.89%)
Feb 19, 2020
7.350
8.100
6.750
7.950
1,514,671
+0.45(+6.00%)
Feb 18, 2020
7.950
8.100
7.350
7.500
962,431
-0.45(-5.66%)
Feb 14, 2020
8.250
8.332
7.500
7.950
1,168,013
-0.30(-3.64%)
Feb 13, 2020
8.100
8.550
8.025
8.250
1,163,445
+0.15(+1.85%)
Feb 12, 2020
7.200
8.700
6.900
8.100
2,962,488
+0.45(+5.88%)
Feb 11, 2020
10.50
11.25
6.300
7.650
8,199,243
-1.35(-15.00%)
Feb 10, 2020
8.400
9.420
8.101
9.000
4,221,589
+1.65(+22.45%)
Feb 07, 2020
6.598
7.950
6.436
7.350
2,388,040
+0.80(+12.28%)
Feb 06, 2020
6.300
6.885
6.165
6.546
1,205,249
+0.35(+5.64%)
Feb 05, 2020
6.150
6.525
5.867
6.197
1,184,313
+0.57(+10.19%)
Feb 04, 2020
5.700
6.899
5.178
5.623
2,942,124
+0.97(+20.94%)
Feb 03, 2020
4.650
4.950
4.350
4.650
766,094
-0.46(-9.09%)
Jan 31, 2020
5.250
5.400
5.048
5.115
569,720
-0.25(-4.75%)
Jan 30, 2020
5.544
5.550
5.145
5.370
531,168
-0.24(-4.25%)
Jan 29, 2020
5.715
5.715
5.544
5.609
404,801
-0.17(-2.96%)
Jan 28, 2020
5.850
5.850
5.550
5.779
427,624
-0.06(-0.95%)
Jan 27, 2020
5.475
5.850
5.340
5.835
853,153
+0.14(+2.48%)
Jan 24, 2020
6.253
6.300
5.638
5.694
981,246
-0.43(-6.96%)
Jan 23, 2020
6.441
6.510
5.737
6.120
1,833,872
+0.51(+9.12%)
Jan 22, 2020
6.036
6.149
4.870
5.609
888,643
-0.47(-7.68%)
Jan 21, 2020
6.030
6.538
5.835
6.075
1,155,298
-0.08(-1.22%)
Jan 17, 2020
6.240
6.675
6.105
6.150
1,006,640
-0.30(-4.58%)
Jan 16, 2020
6.450
6.591
6.300
6.446
536,638
-0.15(-2.34%)
Jan 15, 2020
6.450
6.600
6.300
6.600
489,210
-0.07(-1.01%)
Jan 14, 2020
6.600
6.750
6.412
6.668
797,222
-0.15(-2.20%)
Jan 13, 2020
6.750
7.050
6.600
6.817
784,488
+0.22(+3.30%)
Jan 10, 2020
7.275
7.275
6.466
6.600
724,873
-0.30(-4.35%)
Jan 09, 2020
6.300
6.900
6.150
6.900
1,068,436
+0.37(+5.72%)
Jan 08, 2020
6.300
6.831
6.165
6.527
854,737
-0.22(-3.31%)
Jan 07, 2020
6.900
7.500
6.150
6.750
1,300,001
-0.15(-2.17%)
Jan 06, 2020
7.800
7.950
6.600
6.900
1,872,598
-0.40(-5.49%)
Jan 03, 2020
6.300
7.875
5.895
7.301
3,411,546
+1.00(+15.88%)
Jan 02, 2020
6.150
6.300
5.700
6.300
1,778,758
+0.55(+9.66%)
Dec 31, 2019
7.787
8.550
4.832
5.745
4,668,326
-1.46(-20.21%)
Dec 30, 2019
7.200
10.35
6.450
7.200
7,495,311
+0.99(+15.94%)
Dec 27, 2019
4.950
6.675
4.866
6.210
3,286,293
+1.51(+32.27%)
Dec 26, 2019
4.500
4.875
4.495
4.695
793,273
+0.25(+5.74%)
Dec 24, 2019
4.500
4.530
4.350
4.440
329,860
-0.14(-3.01%)
Dec 23, 2019
4.725
4.725
4.395
4.578
507,654
-0.07(-1.55%)
Dec 20, 2019
4.670
4.695
4.500
4.650
498,960
+0.03(+0.62%)
Dec 19, 2019
4.500
4.755
4.489
4.622
690,005
+0.17(+3.88%)
Dec 18, 2019
4.200
4.537
4.080
4.449
1,593,499
-0.41(-8.34%)
Dec 17, 2019
4.867
5.250
4.725
4.854
1,253,335
+0.20(+4.39%)
Dec 16, 2019
4.650
4.950
4.500
4.650
898,000
+0.30(+6.93%)
Dec 13, 2019
4.050
4.357
3.978
4.348
589,593
+0.27(+6.50%)
Dec 12, 2019
4.327
4.348
3.900
4.083
863,623
-0.32(-7.26%)
Dec 11, 2019
4.500
4.633
4.275
4.402
887,536
-0.45(-9.22%)
Dec 10, 2019
4.800
4.935
4.275
4.849
1,210,644
-0.21(-4.24%)
Dec 09, 2019
4.725
5.235
4.518
5.064
2,222,039
-0.19(-3.54%)
Dec 06, 2019
5.610
5.700
5.040
5.250
2,766,640
+0.87(+19.82%)
Dec 05, 2019
4.500
4.650
3.826
4.381
1,258,413
-0.36(-7.65%)
Dec 04, 2019
5.100
5.400
4.500
4.745
1,505,707
-0.36(-6.97%)
Dec 03, 2019
5.100
5.850
4.500
5.100
4,739,118
+0.69(+15.69%)
Dec 02, 2019
3.150
4.650
3.031
4.409
5,022,137
+1.59(+56.33%)
Nov 29, 2019
2.849
2.970
2.625
2.820
1,572,840
+0.43(+18.02%)
Nov 27, 2019
1.984
2.550
1.890
2.389
2,552,086
+0.60(+33.87%)
Nov 26, 2019
2.293
2.381
1.540
1.785
2,262,107
-0.32(-15.00%)
Nov 25, 2019
2.322
2.398
2.026
2.100
550,942
-0.21(-9.27%)
Nov 22, 2019
2.640
2.700
2.164
2.314
661,813
-0.14(-5.80%)
Nov 21, 2019
6.870
8.825
2.328
2.457
2,532,996
-2.07(-45.71%)
Nov 20, 2019
6.150
6.150
4.372
4.526
60,816
-1.47(-24.57%)
Nov 19, 2019
6.450
6.450
5.100
6.000
25,447
+0.90(+17.65%)
Nov 18, 2019
5.250
5.700
4.650
5.100
19,484
-0.15(-2.88%)
Nov 15, 2019
4.725
5.700
4.500
5.252
16,693
+0.75(+16.70%)
Nov 14, 2019
5.250
5.700
4.500
4.500
46,535
-0.92(-16.90%)
Nov 13, 2019
5.250
5.534
5.100
5.415
22,731
-0.43(-7.44%)
Nov 12, 2019
6.300
6.450
5.700
5.850
26,601
-0.45(-7.14%)
Nov 11, 2019
7.199
7.199
6.255
6.300
38,508
-0.70(-9.99%)
Nov 08, 2019
6.900
7.500
6.735
6.999
8,946
+0.10(+1.41%)
Nov 07, 2019
7.650
7.800
6.750
6.902
21,157
-0.72(-9.50%)
Nov 06, 2019
7.800
8.100
7.050
7.626
17,679
+0.10(+1.38%)
Nov 05, 2019
8.100
8.550
7.522
7.522
15,529
-0.48(-6.03%)
Nov 04, 2019
7.931
8.250
7.522
8.005
9,652
+0.05(+0.68%)
Nov 01, 2019
7.950
8.242
7.950
7.952
13,466
+0.00(+0.02%)
Oct 31, 2019
8.100
8.250
7.650
7.950
11,433
-0.18(-2.23%)
Oct 30, 2019
8.250
8.397
7.650
8.132
15,633
+0.03(+0.39%)
Oct 29, 2019
9.750
9.750
6.900
8.100
75,102
-2.10(-20.59%)
Oct 28, 2019
10.65
10.94
9.750
10.20
14,520
-0.45(-4.24%)
Oct 25, 2019
11.61
11.61
9.750
10.65
39,626
-1.05(-8.96%)
Oct 24, 2019
13.35
13.35
11.40
11.70
38,872
-1.29(-9.92%)
Oct 23, 2019
13.05
13.50
12.41
12.99
20,988
+0.11(+0.85%)
Oct 22, 2019
16.50
16.50
12.84
12.88
73,527
-3.77(-22.65%)
Oct 21, 2019
13.80
18.15
13.50
16.65
185,218
+3.12(+23.05%)
Oct 18, 2019
13.90
13.92
12.93
13.53
17,206
-0.27(-1.93%)
Oct 17, 2019
12.75
14.22
12.15
13.80
39,834
+0.98(+7.62%)
Oct 16, 2019
13.50
14.10
12.00
12.82
18,848
-0.08(-0.60%)
Oct 15, 2019
13.05
15.00
12.75
12.90
60,502
+0.27(+2.14%)
Oct 14, 2019
11.78
12.74
11.25
12.63
36,941
+0.86(+7.26%)
Oct 11, 2019
11.85
12.59
11.28
11.78
41,806
+0.07(+0.59%)
Oct 10, 2019
11.55
12.00
10.99
11.71
19,579
+0.10(+0.84%)
Oct 09, 2019
11.62
11.97
10.71
11.61
34,694
-0.05(-0.40%)
Oct 08, 2019
12.93
13.35
11.05
11.65
17,391
-0.95(-7.50%)
Oct 07, 2019
12.90
12.90
12.15
12.60
7,822
-0.15(-1.20%)
Oct 04, 2019
12.45
13.35
12.31
12.75
9,506
+0.30(+2.43%)
Oct 03, 2019
12.12
12.84
11.46
12.45
36,992
+0.30(+2.47%)
Oct 02, 2019
12.43
13.05
11.57
12.15
10,114
+0.05(+0.45%)
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.