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
Tonix Pharm Holdings
(NQ:
TNXP
)
0.1629
-0.0071 (-4.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2018
12600
12800
11600
11800
13
-200.00(-1.67%)
Sep 27, 2018
12800
13570
12000
12000
12
-800.00(-6.25%)
Sep 26, 2018
12800
13200
12200
12800
14
-82.00(-0.64%)
Sep 25, 2018
13600
13800
12600
12882
7
-128.00(-0.98%)
Sep 24, 2018
12200
13650
12200
13010
7
+150.00(+1.17%)
Sep 21, 2018
13800
13800
12700
12860
11
-414.00(-3.12%)
Sep 20, 2018
13800
13800
12800
13274
10
-522.00(-3.78%)
Sep 19, 2018
14280
14400
12012
13796
10
+196.00(+1.44%)
Sep 18, 2018
14800
15200
13200
13600
21
+1200.00(+9.68%)
Sep 17, 2018
14600
15400
12400
12400
26
-1800.00(-12.68%)
Sep 14, 2018
15000
15600
14200
14200
11
-658.00(-4.43%)
Sep 13, 2018
16000
16798
14858
14858
15
-1742.00(-10.49%)
Sep 12, 2018
16200
17600
16000
16600
5
+200.00(+1.22%)
Sep 11, 2018
16400
16400
15000
16400
13
-2.00(-0.01%)
Sep 10, 2018
17800
18200
16100
16402
28
-3998.00(-19.60%)
Sep 07, 2018
20400
21000
18600
20400
48
+0.00(+0.00%)
Sep 06, 2018
21000
21000
19400
20400
9
-200.00(-0.97%)
Sep 05, 2018
20800
21400
20400
20600
7
-200.00(-0.96%)
Sep 04, 2018
21400
21400
20400
20800
7
-600.00(-2.80%)
Aug 31, 2018
21400
21400
21400
0
+1200.00(+5.94%)
Aug 30, 2018
20200
20600
20000
20200
15
-400.00(-1.94%)
Aug 29, 2018
21600
21600
20200
20600
10
-600.00(-2.83%)
Aug 28, 2018
22000
22000
20200
21200
10
-400.00(-1.85%)
Aug 27, 2018
20400
21800
20000
21600
27
+800.00(+3.85%)
Aug 24, 2018
22000
22200
20000
20800
39
-1800.00(-7.96%)
Aug 23, 2018
24000
24000
21600
22600
33
-1200.00(-5.04%)
Aug 22, 2018
25400
25600
23000
23800
93
-2200.00(-8.46%)
Aug 21, 2018
28800
31400
25400
26000
607
+1000.00(+4.00%)
Aug 20, 2018
24000
28400
23600
25000
129
+800.00(+3.31%)
Aug 17, 2018
24000
25000
23000
24200
15
+400.00(+1.68%)
Aug 16, 2018
23400
25200
22400
23800
27
+600.00(+2.59%)
Aug 15, 2018
20600
29600
20000
23200
154
+2800.00(+13.73%)
Aug 14, 2018
21000
21400
20000
20400
6
-600.00(-2.86%)
Aug 13, 2018
22000
22000
20200
21000
10
+0.00(+0.00%)
Aug 10, 2018
23000
23000
20000
21000
15
-2000.00(-8.70%)
Aug 09, 2018
22600
23800
22200
23000
9
+200.00(+0.88%)
Aug 08, 2018
22800
23000
21600
22800
10
+600.00(+2.70%)
Aug 07, 2018
21400
23000
21400
22200
9
+200.00(+0.91%)
Aug 06, 2018
23000
23000
21800
22000
7
-600.00(-2.65%)
Aug 03, 2018
23200
23800
21400
22600
15
+0.00(+0.00%)
Aug 02, 2018
22000
23000
21200
22600
11
+200.00(+0.89%)
Aug 01, 2018
24400
24400
22000
22400
9
-1200.00(-5.08%)
Jul 31, 2018
25200
25200
21200
23600
24
-400.00(-1.67%)
Jul 30, 2018
25200
26000
22200
24000
43
-3000.00(-11.11%)
Jul 27, 2018
17800
31800
17800
27000
312
-51912.00(-65.78%)
Jul 26, 2018
81000
81000
78000
78912
3
-1288.00(-1.61%)
Jul 25, 2018
79000
81200
77600
80200
3
+1600.00(+2.04%)
Jul 24, 2018
82000
83200
77600
78600
6
-3800.00(-4.61%)
Jul 23, 2018
82200
84200
80400
82400
5
-600.00(-0.72%)
Jul 20, 2018
83200
85600
80000
83000
6
-800.00(-0.95%)
Jul 19, 2018
83600
86800
80800
83800
10
+800.00(+0.96%)
Jul 18, 2018
85800
87000
79800
83000
11
-2600.00(-3.04%)
Jul 17, 2018
84000
86800
80400
85600
20
+2000.00(+2.39%)
Jul 16, 2018
94200
96068
82400
83600
200
+4600.00(+5.82%)
Jul 13, 2018
80000
83400
78600
79000
7
-800.00(-1.00%)
Jul 12, 2018
78600
80800
74792
79800
3
+600.00(+0.76%)
Jul 11, 2018
78600
81500
77000
79200
4
+600.00(+0.76%)
Jul 10, 2018
75800
79600
74420
78600
6
+4200.00(+5.65%)
Jul 09, 2018
81000
81000
72000
74400
25
-6550.00(-8.09%)
Jul 06, 2018
83800
86198
80000
80950
5
-2650.00(-3.17%)
Jul 05, 2018
82400
83800
82000
83600
3
+1200.00(+1.46%)
Jul 03, 2018
82400
82400
82400
0
-1000.00(-1.20%)
Jul 02, 2018
88000
89598
81000
83400
6
-5600.00(-6.29%)
Jun 29, 2018
92000
95000
86400
89000
9
-2600.00(-2.84%)
Jun 28, 2018
92000
93040
89500
91600
9
-200.00(-0.22%)
Jun 27, 2018
92800
94300
89402
91800
4
-400.00(-0.43%)
Jun 26, 2018
90000
93200
86420
92200
6
+2800.00(+3.13%)
Jun 25, 2018
91200
91878
86400
89400
5
-2800.00(-3.04%)
Jun 22, 2018
97000
97800
91800
92200
8
-4200.00(-4.36%)
Jun 21, 2018
96000
96200
94600
96400
9
+1000.00(+1.05%)
Jun 20, 2018
93600
95400
92220
95400
11
+3400.00(+3.70%)
Jun 19, 2018
92000
92800
90600
92000
7
+0.00(+0.00%)
Jun 18, 2018
88200
94400
87020
92000
22
+3800.00(+4.31%)
Jun 15, 2018
88400
78800
88200
7
+9400.00(+11.93%)
Jun 14, 2018
82000
84400
78100
78800
6
-3200.00(-3.90%)
Jun 13, 2018
84200
84800
80476
82000
4
-3000.00(-3.53%)
Jun 12, 2018
85800
88600
84002
85000
3
-600.00(-0.70%)
Jun 11, 2018
91000
91222
82000
85600
6
-3800.00(-4.25%)
Jun 08, 2018
89800
89800
83202
89400
5
+7400.00(+9.02%)
Jun 07, 2018
79800
102200
79600
82000
57
+1800.00(+2.24%)
Jun 06, 2018
71600
84400
71600
80200
20
+11000.00(+15.90%)
Jun 05, 2018
67800
70400
67000
69200
2
+2000.00(+2.98%)
Jun 04, 2018
67000
69000
65700
67200
2
+200.00(+0.30%)
Jun 01, 2018
67800
67800
64800
67000
3
-1600.00(-2.33%)
May 31, 2018
65200
68600
64600
68600
4
+3800.00(+5.86%)
May 30, 2018
64600
67200
64600
64800
1
+800.00(+1.25%)
May 29, 2018
61000
64800
61000
64000
2
+2200.00(+3.56%)
May 25, 2018
61800
61800
61800
0
-200.00(-0.32%)
May 24, 2018
64000
64996
60000
62000
1
-100.00(-0.16%)
May 23, 2018
66600
66600
61000
62100
2
-3100.00(-4.75%)
May 22, 2018
62858
67084
62858
65200
2
+1200.00(+1.88%)
May 21, 2018
62000
65576
60620
64000
4
+2400.00(+3.90%)
May 18, 2018
59000
61600
58600
61600
6
+3200.00(+5.48%)
May 17, 2018
58420
59200
58400
58400
3
-200.00(-0.34%)
May 16, 2018
59800
60000
58000
58600
3
+0.00(+0.00%)
May 15, 2018
58000
60000
57200
58600
4
+896.00(+1.55%)
May 14, 2018
55200
58000
55200
57704
3
+2504.00(+4.54%)
May 11, 2018
57400
57400
54000
55200
8
-1600.00(-2.82%)
May 10, 2018
57200
57800
56400
56800
1
-200.00(-0.35%)
May 09, 2018
58200
59000
56380
57000
2
-1000.00(-1.72%)
May 08, 2018
60000
60000
56200
58000
3
-1200.00(-2.03%)
May 07, 2018
60000
61908
59020
59200
2
-1000.00(-1.66%)
May 04, 2018
57000
60600
56400
60200
4
+3600.00(+6.36%)
May 03, 2018
58000
59200
56400
56600
4
-2800.00(-4.71%)
May 02, 2018
61000
61000
59012
59400
7
-3600.00(-5.71%)
May 01, 2018
64800
69800
62000
63000
19
+600.00(+0.96%)
Apr 30, 2018
64000
64700
61000
62400
2
-1600.00(-2.50%)
Apr 27, 2018
62000
64000
61400
64000
1
+2400.00(+3.90%)
Apr 26, 2018
61000
63200
60200
61600
4
+200.00(+0.33%)
Apr 25, 2018
63000
64000
59802
61400
2
-1200.00(-1.92%)
Apr 24, 2018
64000
64800
61000
62600
1
-800.00(-1.26%)
Apr 23, 2018
63600
64200
62534
63400
2
-532.00(-0.83%)
Apr 20, 2018
65400
66000
63200
63932
1
-468.00(-0.73%)
Apr 19, 2018
65800
66200
62002
64400
3
-800.00(-1.23%)
Apr 18, 2018
64000
67180
63064
65200
5
+1600.00(+2.52%)
Apr 17, 2018
63000
64000
62020
63600
1
+800.00(+1.27%)
Apr 16, 2018
62800
63400
60202
62800
3
+1150.00(+1.87%)
Apr 13, 2018
61200
62600
59220
61650
3
+650.00(+1.07%)
Apr 12, 2018
61674
63148
60600
61000
2
-1000.00(-1.61%)
Apr 11, 2018
61000
62400
59600
62000
4
+600.00(+0.98%)
Apr 10, 2018
58020
63276
58020
61400
5
+3000.00(+5.14%)
Apr 09, 2018
59400
60600
58000
58400
4
+0.00(+0.00%)
Apr 06, 2018
58824
59800
57420
58400
1
-800.00(-1.35%)
Apr 05, 2018
60000
60400
58184
59200
2
+1200.00(+2.07%)
Apr 04, 2018
55000
60400
55000
58000
5
+1000.00(+1.75%)
Apr 03, 2018
58200
60600
56220
57000
4
-800.00(-1.38%)
Apr 02, 2018
59000
61000
56000
57800
4
-2190.00(-3.65%)
Mar 29, 2018
59990
59990
59990
0
+1190.00(+2.02%)
Mar 28, 2018
59800
61380
58000
58800
2
-600.00(-1.01%)
Mar 27, 2018
61000
62000
58000
59400
4
-1600.00(-2.62%)
Mar 26, 2018
63000
66000
60492
61000
4
-1000.00(-1.61%)
Mar 23, 2018
68000
68000
61202
62000
5
-4600.00(-6.91%)
Mar 22, 2018
68400
69998
66074
66600
1
-1800.00(-2.63%)
Mar 21, 2018
65550
69798
65402
68400
1
+2800.00(+4.27%)
Mar 20, 2018
66800
68000
65400
65600
2
-1400.00(-2.09%)
Mar 19, 2018
68600
70600
66600
67000
3
-3800.00(-5.37%)
Mar 16, 2018
69600
70800
67824
70800
2
+1600.00(+2.31%)
Mar 15, 2018
68000
70800
67000
69200
3
+1500.00(+2.22%)
Mar 14, 2018
68600
70400
67200
67700
2
-500.00(-0.73%)
Mar 13, 2018
67600
70000
67024
68200
1
+0.00(+0.00%)
Mar 12, 2018
68000
72200
64062
68200
4
-3400.00(-4.75%)
Mar 09, 2018
71870
72800
70000
71600
2
-1200.00(-1.65%)
Mar 08, 2018
71400
72800
70202
72800
0
+1000.00(+1.39%)
Mar 07, 2018
70000
72000
70000
71800
1
+1600.00(+2.28%)
Mar 06, 2018
69400
71400
68640
70200
2
+400.00(+0.57%)
Mar 05, 2018
67800
70800
67800
69800
1
+2000.00(+2.95%)
Mar 02, 2018
66400
68800
64600
67800
2
-800.00(-1.17%)
Mar 01, 2018
70800
71400
67600
68600
1
-1800.00(-2.56%)
Feb 28, 2018
68800
70600
68800
70400
0
+1000.00(+1.44%)
Feb 27, 2018
71000
71780
68200
69400
2
-1200.00(-1.70%)
Feb 26, 2018
68600
70800
67600
70600
0
+2600.00(+3.82%)
Feb 23, 2018
66000
68668
66000
68000
0
+400.00(+0.59%)
Feb 22, 2018
69200
67600
1
+2000.00(+3.05%)
Feb 21, 2018
65800
68600
61600
65600
1
+200.00(+0.31%)
Feb 20, 2018
67000
67486
65200
65400
2
-800.00(-1.21%)
Feb 16, 2018
66200
66200
66200
0
-2200.00(-3.22%)
Feb 15, 2018
69800
71594
66200
68400
1
-800.00(-1.16%)
Feb 14, 2018
67000
71000
66752
69200
0
+1200.00(+1.76%)
Feb 13, 2018
67000
69000
67000
68000
1
+600.00(+0.89%)
Feb 12, 2018
67000
70000
62620
67400
1
+200.00(+0.30%)
Feb 09, 2018
73400
73400
60000
67200
11
-2200.00(-3.17%)
Feb 08, 2018
71000
71938
69200
69400
1
-1400.00(-1.98%)
Feb 07, 2018
70600
72800
70002
70800
1
-800.00(-1.12%)
Feb 06, 2018
69000
71600
67000
71600
1
+3600.00(+5.29%)
Feb 05, 2018
70400
71000
66600
68000
4
-2762.00(-3.90%)
Feb 02, 2018
73420
73560
70000
70762
3
-1838.00(-2.53%)
Feb 01, 2018
73000
74200
71800
72600
3
+1000.00(+1.40%)
Jan 31, 2018
81200
81200
70000
71600
8
-8800.00(-10.95%)
Jan 30, 2018
81000
82800
77976
80400
2
-800.00(-0.99%)
Jan 29, 2018
82000
83600
80000
81200
3
-800.00(-0.98%)
Jan 26, 2018
83800
83800
78350
82000
1
-1000.00(-1.20%)
Jan 25, 2018
79800
83400
78000
83000
2
+4200.00(+5.33%)
Jan 24, 2018
86400
87000
78000
78800
5
-6400.00(-7.51%)
Jan 23, 2018
85000
87000
82420
85200
14
+4400.00(+5.45%)
Jan 22, 2018
78000
82198
77200
80800
7
+4600.00(+6.04%)
Jan 19, 2018
73600
81200
73600
76200
20
+3000.00(+4.10%)
Jan 18, 2018
73000
73990
71600
73200
1
+600.00(+0.83%)
Jan 17, 2018
76000
77200
72400
72600
2
-5200.00(-6.68%)
Jan 16, 2018
77600
78198
73300
77800
3
+1800.00(+2.37%)
Jan 12, 2018
76000
76000
76000
0
-200.00(-0.26%)
Jan 11, 2018
76200
78400
75572
76200
5
+0.00(+0.00%)
Jan 10, 2018
70400
76600
70400
76200
3
+6000.00(+8.55%)
Jan 09, 2018
73400
73400
68858
70200
2
-400.00(-0.57%)
Jan 08, 2018
72000
74400
67500
70600
3
-1200.00(-1.67%)
Jan 05, 2018
72800
76584
71600
71800
1
-3800.00(-5.03%)
Jan 04, 2018
73000
76600
70572
75600
3
+3400.00(+4.71%)
Jan 03, 2018
74400
77200
72200
72200
2
-1800.00(-2.43%)
Jan 02, 2018
71800
74398
70962
74000
3
+5000.00(+7.25%)
Dec 29, 2017
69000
69000
69000
0
-4400.00(-5.99%)
Dec 28, 2017
70600
74200
70002
73400
3
+2600.00(+3.67%)
Dec 27, 2017
70600
72000
70000
70800
3
+400.00(+0.57%)
Dec 26, 2017
71400
73400
69000
70400
6
+0.00(+0.00%)
Dec 22, 2017
68200
72000
68200
70400
3
+1400.00(+2.03%)
Dec 21, 2017
68600
70158
68200
69000
2
+400.00(+0.58%)
Dec 20, 2017
70200
70500
68000
68600
2
-800.00(-1.15%)
Dec 19, 2017
71000
71428
69168
69400
4
-2600.00(-3.61%)
Dec 18, 2017
72000
73598
72000
72000
1
+2000.00(+2.86%)
Dec 15, 2017
72000
74000
70000
70000
2
-2000.00(-2.78%)
Dec 14, 2017
72400
73000
70558
72000
2
+0.00(+0.00%)
Dec 13, 2017
75200
75400
71400
72000
2
-4000.00(-5.26%)
Dec 12, 2017
80200
80200
71400
76000
5
+2400.00(+3.26%)
Dec 11, 2017
75000
77200
73000
73600
2
-2800.00(-3.66%)
Dec 08, 2017
76000
77400
74000
76400
2
+800.00(+1.06%)
Dec 07, 2017
73002
77600
73002
75600
2
-1200.00(-1.56%)
Dec 06, 2017
77808
80000
74400
76800
5
-3600.00(-4.48%)
Dec 05, 2017
82000
82000
78378
80400
1
-1000.00(-1.23%)
Dec 04, 2017
80200
83906
77400
81400
3
+400.00(+0.49%)
Dec 01, 2017
81800
83146
77430
81000
2
-1400.00(-1.70%)
Nov 30, 2017
82400
84400
81200
82400
1
+400.00(+0.49%)
Nov 29, 2017
82800
84400
81600
82000
1
-600.00(-0.73%)
Nov 28, 2017
82400
84200
79000
82600
3
+1200.00(+1.47%)
Nov 27, 2017
89200
89200
78500
81400
4
-7800.00(-8.74%)
Nov 24, 2017
82000
90000
81220
89200
4
+7200.00(+8.78%)
Nov 22, 2017
73200
83000
73200
82000
4
+8000.00(+10.81%)
Nov 21, 2017
76800
76800
74000
74000
2
+400.00(+0.54%)
Nov 20, 2017
72600
75800
70820
73600
3
+1200.00(+1.66%)
Nov 17, 2017
72200
74400
70800
72400
5
+400.00(+0.56%)
Nov 16, 2017
70200
74000
68000
72000
3
+2600.00(+3.75%)
Nov 15, 2017
73000
73800
68830
69400
4
-2400.00(-3.34%)
Nov 14, 2017
72000
73000
69200
71800
4
+0.00(+0.00%)
Nov 13, 2017
70980
73980
70600
71800
2
+200.00(+0.28%)
Nov 10, 2017
68460
72958
68460
71600
3
+4002.00(+5.92%)
Nov 09, 2017
66200
69400
66200
67598
2
+198.00(+0.29%)
Nov 08, 2017
70412
72400
66800
67400
2
-3400.00(-4.80%)
Nov 07, 2017
73400
73400
70000
70800
2
-2400.00(-3.28%)
Nov 06, 2017
75200
76600
73000
73200
2
-2186.00(-2.90%)
Nov 03, 2017
73618
76200
72800
75386
1
+1586.00(+2.15%)
Nov 02, 2017
73600
75600
71400
73800
2
+600.00(+0.82%)
Nov 01, 2017
74000
76398
72800
73200
2
-830.00(-1.12%)
Oct 31, 2017
76800
79600
74000
74030
2
-2770.00(-3.61%)
Oct 30, 2017
78200
79980
74200
76800
5
-1000.00(-1.29%)
Oct 27, 2017
76000
78800
74432
77800
2
+2200.00(+2.91%)
Oct 26, 2017
75782
77800
70800
75600
4
+600.00(+0.80%)
Oct 25, 2017
73200
76400
69000
75000
7
+2200.00(+3.02%)
Oct 24, 2017
79000
80586
72400
72800
7
-6600.00(-8.31%)
Oct 23, 2017
81800
82000
78200
79400
3
-2200.00(-2.70%)
Oct 20, 2017
82580
83000
81200
81600
3
-800.00(-0.97%)
Oct 19, 2017
82000
83000
80202
82400
1
+200.00(+0.24%)
Oct 18, 2017
83800
85610
79000
82200
6
-600.00(-0.72%)
Oct 17, 2017
92000
92200
82000
82800
6
-6400.00(-7.17%)
Oct 16, 2017
91800
93000
89000
89200
2
-2400.00(-2.62%)
Oct 13, 2017
92000
93900
89000
91600
3
-800.00(-0.87%)
Oct 12, 2017
94200
95200
91220
92400
3
-1800.00(-1.91%)
Oct 11, 2017
95200
96400
93206
94200
2
-400.00(-0.42%)
Oct 10, 2017
95000
97608
93000
94600
5
-200.00(-0.21%)
Oct 09, 2017
97400
98440
94200
94800
4
-1800.00(-1.86%)
Oct 06, 2017
93000
99800
93000
96600
8
+2600.00(+2.77%)
Oct 05, 2017
93400
95544
90000
94000
6
+200.00(+0.21%)
Oct 04, 2017
87600
94998
87600
93800
8
+6200.00(+7.08%)
Oct 03, 2017
87200
89000
86600
87600
2
+1400.00(+1.62%)
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.