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
Spero Therapeutics Inc
(NQ:
SPRO
)
1.405
+0.005 (+0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2023
1.220
1.220
1.190
1.210
130,950
+0.01(+0.83%)
Sep 28, 2023
1.210
1.215
1.190
1.200
89,763
+0.00(+0.00%)
Sep 27, 2023
1.220
1.240
1.190
1.200
134,200
-0.01(-0.83%)
Sep 26, 2023
1.190
1.250
1.190
1.210
185,389
+0.01(+0.83%)
Sep 25, 2023
1.220
1.230
1.190
1.200
143,630
-0.01(-0.83%)
Sep 22, 2023
1.250
1.250
1.190
1.210
258,430
-0.01(-0.82%)
Sep 21, 2023
1.240
1.240
1.200
1.220
189,921
-0.01(-0.81%)
Sep 20, 2023
1.240
1.260
1.200
1.230
394,258
-0.01(-0.81%)
Sep 19, 2023
1.240
1.260
1.200
1.240
361,471
-0.01(-0.80%)
Sep 18, 2023
1.280
1.280
1.220
1.250
402,740
-0.03(-2.34%)
Sep 15, 2023
1.290
1.320
1.265
1.280
411,303
-0.01(-0.78%)
Sep 14, 2023
1.290
1.300
1.270
1.290
136,345
+0.00(+0.00%)
Sep 13, 2023
1.270
1.300
1.270
1.290
249,187
-0.01(-0.77%)
Sep 12, 2023
1.330
1.330
1.280
1.300
180,712
-0.03(-2.26%)
Sep 11, 2023
1.360
1.370
1.290
1.330
278,554
-0.03(-2.21%)
Sep 08, 2023
1.340
1.360
1.320
1.360
100,448
+0.02(+1.49%)
Sep 07, 2023
1.360
1.360
1.310
1.340
148,692
-0.04(-2.90%)
Sep 06, 2023
1.440
1.455
1.340
1.380
243,627
-0.05(-3.50%)
Sep 05, 2023
1.520
1.530
1.380
1.430
444,037
-0.09(-5.92%)
Sep 01, 2023
1.510
1.550
1.500
1.520
291,143
+0.02(+1.33%)
Aug 31, 2023
1.450
1.500
1.440
1.500
423,399
+0.06(+4.17%)
Aug 30, 2023
1.660
1.660
1.320
1.440
2,985,955
+0.07(+5.11%)
Aug 29, 2023
1.300
1.400
1.300
1.370
698,198
+0.11(+8.73%)
Aug 28, 2023
1.260
1.286
1.240
1.260
185,608
-0.02(-1.56%)
Aug 25, 2023
1.320
1.320
1.280
1.280
134,629
-0.02(-1.54%)
Aug 24, 2023
1.330
1.330
1.270
1.300
128,409
-0.02(-1.52%)
Aug 23, 2023
1.300
1.350
1.300
1.320
109,568
+0.01(+0.76%)
Aug 22, 2023
1.280
1.330
1.280
1.310
134,355
+0.03(+2.34%)
Aug 21, 2023
1.340
1.340
1.280
1.280
172,658
+0.00(+0.00%)
Aug 18, 2023
1.330
1.330
1.270
1.280
168,872
-0.05(-4.12%)
Aug 17, 2023
1.330
1.380
1.300
1.335
342,299
+0.02(+1.91%)
Aug 16, 2023
1.370
1.370
1.280
1.310
421,627
-0.03(-2.60%)
Aug 15, 2023
1.360
1.380
1.310
1.345
507,323
-0.03(-1.82%)
Aug 14, 2023
1.410
1.410
1.340
1.370
496,553
-0.03(-2.14%)
Aug 11, 2023
1.470
1.480
1.360
1.400
453,983
-0.05(-3.45%)
Aug 10, 2023
1.450
1.470
1.430
1.450
369,305
+0.00(+0.00%)
Aug 09, 2023
1.490
1.501
1.430
1.450
357,904
-0.03(-2.03%)
Aug 08, 2023
1.480
1.500
1.460
1.480
143,561
-0.02(-1.33%)
Aug 07, 2023
1.510
1.520
1.470
1.500
225,684
-0.01(-0.66%)
Aug 04, 2023
1.510
1.550
1.500
1.510
165,931
+0.00(+0.00%)
Aug 03, 2023
1.570
1.570
1.500
1.510
186,204
-0.02(-1.63%)
Aug 02, 2023
1.510
1.560
1.501
1.535
263,569
+0.01(+0.99%)
Aug 01, 2023
1.620
1.620
1.510
1.520
516,070
-0.11(-6.75%)
Jul 31, 2023
1.550
1.650
1.531
1.630
2,666,603
+0.21(+14.79%)
Jul 28, 2023
1.380
1.430
1.375
1.420
124,729
+0.03(+2.16%)
Jul 27, 2023
1.430
1.430
1.360
1.390
205,211
-0.03(-2.11%)
Jul 26, 2023
1.400
1.440
1.400
1.420
172,404
+0.01(+0.71%)
Jul 25, 2023
1.440
1.440
1.400
1.410
150,115
-0.04(-2.76%)
Jul 24, 2023
1.440
1.460
1.400
1.450
293,007
+0.00(+0.00%)
Jul 21, 2023
1.470
1.480
1.420
1.450
247,826
-0.01(-0.68%)
Jul 20, 2023
1.480
1.500
1.450
1.460
165,293
-0.02(-1.35%)
Jul 19, 2023
1.500
1.510
1.460
1.480
77,905
-0.02(-1.33%)
Jul 18, 2023
1.510
1.524
1.490
1.500
107,077
-0.01(-0.66%)
Jul 17, 2023
1.500
1.530
1.480
1.510
154,861
+0.00(+0.00%)
Jul 14, 2023
1.520
1.530
1.490
1.510
418,196
-0.01(-0.66%)
Jul 13, 2023
1.510
1.530
1.500
1.520
137,699
+0.01(+0.66%)
Jul 12, 2023
1.560
1.560
1.500
1.510
151,535
-0.04(-2.58%)
Jul 11, 2023
1.490
1.560
1.470
1.550
272,490
+0.06(+4.03%)
Jul 10, 2023
1.450
1.500
1.450
1.490
83,833
+0.03(+2.05%)
Jul 07, 2023
1.430
1.473
1.410
1.460
166,389
+0.03(+2.10%)
Jul 06, 2023
1.460
1.460
1.420
1.430
141,143
-0.03(-2.05%)
Jul 05, 2023
1.450
1.490
1.440
1.460
152,893
-0.01(-0.68%)
Jul 03, 2023
1.450
1.500
1.450
1.470
177,035
+0.02(+1.38%)
Jun 30, 2023
1.420
1.450
1.410
1.450
174,809
+0.03(+2.11%)
Jun 29, 2023
1.420
1.440
1.410
1.420
185,878
+0.00(+0.00%)
Jun 28, 2023
1.430
1.440
1.390
1.420
214,765
-0.01(-0.70%)
Jun 27, 2023
1.460
1.480
1.410
1.430
376,021
-0.02(-1.38%)
Jun 26, 2023
1.550
1.555
1.410
1.450
828,458
-0.15(-9.38%)
Jun 23, 2023
1.460
1.605
1.410
1.600
1,115,597
+0.13(+8.84%)
Jun 22, 2023
1.480
1.520
1.440
1.470
292,874
+0.01(+0.68%)
Jun 21, 2023
1.520
1.530
1.430
1.460
314,193
-0.07(-4.58%)
Jun 20, 2023
1.580
1.595
1.520
1.530
359,432
-0.03(-1.92%)
Jun 16, 2023
1.580
1.605
1.550
1.560
306,529
-0.01(-0.64%)
Jun 15, 2023
1.620
1.630
1.540
1.570
445,753
-0.05(-3.09%)
Jun 14, 2023
1.720
1.730
1.620
1.620
364,436
-0.10(-5.81%)
Jun 13, 2023
1.730
1.760
1.710
1.720
347,471
-0.03(-1.71%)
Jun 12, 2023
1.770
1.820
1.720
1.750
273,396
-0.03(-1.69%)
Jun 09, 2023
1.790
1.810
1.765
1.780
115,610
-0.02(-1.11%)
Jun 08, 2023
1.780
1.810
1.740
1.800
101,921
+0.02(+1.12%)
Jun 07, 2023
1.800
1.809
1.765
1.780
150,565
-0.02(-1.11%)
Jun 06, 2023
1.770
1.820
1.770
1.800
112,918
+0.03(+1.69%)
Jun 05, 2023
1.780
1.800
1.754
1.770
181,612
-0.05(-2.75%)
Jun 02, 2023
1.790
1.830
1.780
1.820
164,066
+0.02(+1.11%)
Jun 01, 2023
1.740
1.800
1.730
1.800
217,054
+0.06(+3.45%)
May 31, 2023
1.770
1.780
1.732
1.740
175,646
-0.03(-1.69%)
May 30, 2023
1.840
1.858
1.740
1.770
308,341
+0.00(+0.00%)
May 26, 2023
1.800
1.810
1.758
1.770
122,963
+0.02(+1.14%)
May 25, 2023
1.830
1.870
1.740
1.750
369,542
-0.10(-5.41%)
May 24, 2023
1.890
1.890
1.840
1.850
165,893
-0.06(-3.14%)
May 23, 2023
1.900
1.935
1.880
1.910
294,967
+0.00(+0.00%)
May 22, 2023
1.820
1.940
1.820
1.910
463,568
+0.06(+3.24%)
May 19, 2023
1.800
1.860
1.800
1.850
183,664
+0.05(+2.78%)
May 18, 2023
1.790
1.830
1.770
1.800
332,920
-0.02(-1.10%)
May 17, 2023
1.810
1.845
1.775
1.820
297,259
+0.03(+1.68%)
May 16, 2023
1.820
1.850
1.775
1.790
236,008
-0.08(-4.28%)
May 15, 2023
1.870
1.910
1.850
1.870
253,973
+0.02(+1.08%)
May 12, 2023
1.900
1.930
1.810
1.850
567,738
-0.07(-3.65%)
May 11, 2023
1.920
1.948
1.890
1.920
243,583
+0.02(+1.05%)
May 10, 2023
1.940
1.975
1.890
1.900
361,377
-0.04(-2.06%)
May 09, 2023
1.900
1.970
1.865
1.940
284,685
+0.04(+2.11%)
May 08, 2023
1.950
1.995
1.900
1.900
247,934
-0.05(-2.56%)
May 05, 2023
1.890
1.985
1.850
1.950
554,355
+0.07(+3.72%)
May 04, 2023
1.820
1.900
1.807
1.880
401,413
+0.07(+3.87%)
May 03, 2023
1.730
1.910
1.730
1.810
416,883
+0.08(+4.62%)
May 02, 2023
1.880
1.880
1.710
1.730
355,306
-0.12(-6.49%)
May 01, 2023
1.770
1.870
1.770
1.850
338,218
+0.08(+4.52%)
Apr 28, 2023
1.780
1.790
1.750
1.770
195,565
-0.01(-0.56%)
Apr 27, 2023
1.730
1.785
1.700
1.780
346,413
+0.05(+2.89%)
Apr 26, 2023
1.690
1.745
1.660
1.730
381,480
+0.04(+2.37%)
Apr 25, 2023
1.690
1.740
1.670
1.690
283,682
-0.02(-1.17%)
Apr 24, 2023
1.650
1.710
1.630
1.710
247,788
+0.01(+0.59%)
Apr 21, 2023
1.660
1.700
1.640
1.700
139,746
+0.02(+1.19%)
Apr 20, 2023
1.730
1.730
1.650
1.680
306,335
-0.07(-4.00%)
Apr 19, 2023
1.730
1.760
1.690
1.750
196,445
+0.00(+0.00%)
Apr 18, 2023
1.750
1.800
1.720
1.750
281,621
-0.01(-0.57%)
Apr 17, 2023
1.690
1.770
1.690
1.760
315,962
+0.04(+2.33%)
Apr 14, 2023
1.720
1.730
1.660
1.720
363,346
+0.01(+0.58%)
Apr 13, 2023
1.600
1.750
1.580
1.710
634,156
+0.09(+5.56%)
Apr 12, 2023
1.620
1.640
1.565
1.620
260,448
+0.00(+0.00%)
Apr 11, 2023
1.550
1.640
1.520
1.620
733,126
+0.06(+3.85%)
Apr 10, 2023
1.510
1.565
1.475
1.560
404,661
+0.05(+3.31%)
Apr 06, 2023
1.450
1.510
1.420
1.510
354,337
+0.06(+4.14%)
Apr 05, 2023
1.540
1.540
1.450
1.450
598,787
-0.09(-5.84%)
Apr 04, 2023
1.510
1.550
1.500
1.540
644,429
+0.02(+1.32%)
Apr 03, 2023
1.430
1.570
1.410
1.520
1,373,501
+0.07(+4.83%)
Mar 31, 2023
1.570
1.650
1.410
1.450
7,606,189
+0.01(+0.69%)
Mar 30, 2023
1.480
1.480
1.390
1.440
1,191,480
-0.01(-0.69%)
Mar 29, 2023
1.390
1.480
1.375
1.450
759,491
+0.10(+7.41%)
Mar 28, 2023
1.430
1.450
1.350
1.350
814,473
-0.06(-4.26%)
Mar 27, 2023
1.420
1.460
1.370
1.410
311,479
-0.02(-1.40%)
Mar 24, 2023
1.350
1.450
1.350
1.430
300,840
+0.06(+4.38%)
Mar 23, 2023
1.380
1.430
1.350
1.370
365,153
+0.01(+0.74%)
Mar 22, 2023
1.400
1.460
1.350
1.360
606,237
-0.04(-2.86%)
Mar 21, 2023
1.360
1.440
1.360
1.400
259,933
+0.02(+1.45%)
Mar 20, 2023
1.390
1.405
1.350
1.380
402,971
+0.02(+1.47%)
Mar 17, 2023
1.460
1.480
1.360
1.360
477,077
-0.11(-7.48%)
Mar 16, 2023
1.420
1.500
1.420
1.470
365,854
+0.00(+0.00%)
Mar 15, 2023
1.480
1.500
1.380
1.470
422,956
-0.01(-0.68%)
Mar 14, 2023
1.420
1.525
1.420
1.480
702,356
+0.04(+2.78%)
Mar 13, 2023
1.410
1.510
1.380
1.440
1,408,113
-0.04(-2.70%)
Mar 10, 2023
1.500
1.510
1.420
1.480
905,154
-0.03(-1.99%)
Mar 09, 2023
1.570
1.670
1.510
1.510
866,937
-0.08(-5.03%)
Mar 08, 2023
1.710
1.720
1.570
1.590
652,098
-0.10(-5.92%)
Mar 07, 2023
1.510
1.730
1.505
1.690
953,323
+0.17(+11.18%)
Mar 06, 2023
1.480
1.565
1.470
1.520
398,326
+0.03(+2.01%)
Mar 03, 2023
1.480
1.550
1.470
1.490
264,739
+0.01(+0.68%)
Mar 02, 2023
1.510
1.520
1.470
1.480
280,564
-0.03(-1.99%)
Mar 01, 2023
1.490
1.540
1.480
1.510
299,029
+0.03(+2.03%)
Feb 28, 2023
1.500
1.570
1.480
1.480
235,657
-0.03(-1.99%)
Feb 27, 2023
1.500
1.540
1.475
1.510
590,404
+0.00(+0.00%)
Feb 24, 2023
1.590
1.599
1.500
1.510
1,288,195
-0.08(-5.03%)
Feb 23, 2023
1.620
1.630
1.580
1.590
273,601
-0.02(-1.24%)
Feb 22, 2023
1.690
1.690
1.610
1.610
199,086
-0.05(-3.01%)
Feb 21, 2023
1.680
1.700
1.620
1.660
425,908
-0.05(-2.92%)
Feb 17, 2023
1.740
1.750
1.670
1.710
351,685
-0.01(-0.58%)
Feb 16, 2023
1.760
1.780
1.710
1.720
332,611
-0.07(-3.91%)
Feb 15, 2023
1.780
1.810
1.735
1.790
313,452
+0.00(+0.00%)
Feb 14, 2023
1.780
1.850
1.740
1.790
336,802
+0.01(+0.56%)
Feb 13, 2023
1.790
1.810
1.730
1.780
270,436
-0.01(-0.56%)
Feb 10, 2023
1.800
1.820
1.760
1.790
377,213
+0.00(+0.00%)
Feb 09, 2023
1.870
1.870
1.765
1.790
478,452
-0.05(-2.72%)
Feb 08, 2023
1.850
1.880
1.830
1.840
263,202
-0.02(-1.08%)
Feb 07, 2023
1.880
1.900
1.850
1.860
169,196
-0.03(-1.59%)
Feb 06, 2023
1.870
1.930
1.860
1.890
247,233
-0.01(-0.53%)
Feb 03, 2023
1.830
1.930
1.810
1.900
398,306
+0.07(+3.83%)
Feb 02, 2023
1.860
1.920
1.830
1.830
274,289
-0.05(-2.66%)
Feb 01, 2023
1.850
1.920
1.810
1.880
182,010
+0.03(+1.62%)
Jan 31, 2023
1.830
1.865
1.810
1.850
96,083
+0.02(+1.09%)
Jan 30, 2023
1.800
1.840
1.780
1.830
341,983
+0.01(+0.55%)
Jan 27, 2023
1.840
1.870
1.810
1.820
212,264
-0.03(-1.62%)
Jan 26, 2023
1.850
1.870
1.820
1.850
265,776
+0.01(+0.54%)
Jan 25, 2023
1.850
1.860
1.810
1.840
178,573
+0.00(+0.00%)
Jan 24, 2023
1.860
1.880
1.810
1.840
203,926
-0.03(-1.60%)
Jan 23, 2023
1.870
1.920
1.850
1.870
351,414
-0.01(-0.53%)
Jan 20, 2023
1.880
1.880
1.801
1.880
260,656
+0.02(+1.08%)
Jan 19, 2023
1.890
1.905
1.850
1.860
96,658
-0.03(-1.59%)
Jan 18, 2023
1.990
2.000
1.850
1.890
300,624
-0.07(-3.57%)
Jan 17, 2023
1.970
2.040
1.960
1.960
432,160
-0.04(-2.00%)
Jan 13, 2023
1.920
2.005
1.920
2.000
433,706
+0.08(+4.17%)
Jan 12, 2023
1.920
1.940
1.823
1.920
652,418
+0.02(+1.05%)
Jan 11, 2023
1.910
1.933
1.865
1.900
422,170
+0.01(+0.53%)
Jan 10, 2023
1.870
1.930
1.830
1.890
270,693
+0.04(+2.16%)
Jan 09, 2023
1.800
1.920
1.770
1.850
356,626
+0.05(+2.78%)
Jan 06, 2023
1.910
1.920
1.760
1.800
458,709
-0.11(-5.76%)
Jan 05, 2023
1.830
1.920
1.790
1.910
513,480
+0.08(+4.37%)
Jan 04, 2023
1.760
1.860
1.730
1.830
439,581
+0.09(+5.17%)
Jan 03, 2023
1.750
1.810
1.710
1.740
311,471
+0.01(+0.58%)
Dec 30, 2022
1.710
1.740
1.620
1.730
253,883
+0.02(+1.17%)
Dec 29, 2022
1.550
1.720
1.520
1.710
931,486
+0.16(+10.32%)
Dec 28, 2022
1.550
1.570
1.460
1.550
1,941,343
+0.00(+0.00%)
Dec 27, 2022
1.570
1.600
1.550
1.550
238,508
-0.04(-2.52%)
Dec 23, 2022
1.620
1.620
1.580
1.590
472,323
+0.00(+0.00%)
Dec 22, 2022
1.630
1.640
1.590
1.590
474,723
-0.03(-1.85%)
Dec 21, 2022
1.660
1.700
1.580
1.620
1,228,014
-0.03(-1.82%)
Dec 20, 2022
1.620
1.681
1.610
1.650
743,777
+0.04(+2.48%)
Dec 19, 2022
1.700
1.700
1.600
1.610
747,034
-0.07(-4.17%)
Dec 16, 2022
1.680
1.740
1.680
1.680
575,984
-0.02(-1.18%)
Dec 15, 2022
1.730
1.760
1.700
1.700
247,472
-0.03(-1.73%)
Dec 14, 2022
1.740
1.785
1.702
1.730
304,052
+0.01(+0.58%)
Dec 13, 2022
1.710
1.780
1.670
1.720
408,783
+0.02(+1.18%)
Dec 12, 2022
1.700
1.745
1.640
1.700
811,675
-0.05(-2.86%)
Dec 09, 2022
1.740
1.785
1.720
1.750
664,404
-0.07(-3.85%)
Dec 08, 2022
1.780
1.830
1.690
1.820
811,146
+0.05(+2.82%)
Dec 07, 2022
1.830
1.830
1.730
1.770
580,317
-0.06(-3.28%)
Dec 06, 2022
1.850
1.880
1.830
1.830
324,017
-0.06(-3.17%)
Dec 05, 2022
1.870
1.910
1.870
1.890
164,640
-0.03(-1.56%)
Dec 02, 2022
1.920
1.920
1.830
1.920
415,120
+0.01(+0.52%)
Dec 01, 2022
1.890
1.940
1.870
1.910
241,956
-0.03(-1.55%)
Nov 30, 2022
1.910
1.960
1.900
1.940
298,572
+0.01(+0.52%)
Nov 29, 2022
1.900
1.930
1.840
1.930
350,000
+0.02(+1.05%)
Nov 28, 2022
1.930
1.950
1.890
1.910
264,972
-0.01(-0.52%)
Nov 25, 2022
1.920
1.970
1.905
1.920
202,339
-0.01(-0.52%)
Nov 23, 2022
1.950
1.953
1.890
1.930
303,012
-0.02(-1.03%)
Nov 22, 2022
1.850
1.950
1.825
1.950
610,070
+0.09(+4.84%)
Nov 21, 2022
1.870
1.930
1.840
1.860
586,315
-0.01(-0.53%)
Nov 18, 2022
1.850
1.910
1.840
1.870
407,694
+0.01(+0.54%)
Nov 17, 2022
1.840
1.890
1.805
1.860
577,280
+0.00(+0.00%)
Nov 16, 2022
1.880
1.900
1.800
1.860
991,519
-0.02(-1.06%)
Nov 15, 2022
1.930
1.980
1.850
1.880
946,161
-0.15(-7.39%)
Nov 14, 2022
2.010
2.120
1.980
2.030
1,297,067
+0.03(+1.50%)
Nov 11, 2022
1.980
2.080
1.950
2.000
991,594
+0.05(+2.56%)
Nov 10, 2022
1.940
1.975
1.880
1.950
988,376
+0.04(+2.09%)
Nov 09, 2022
1.910
1.930
1.850
1.910
559,439
-0.04(-2.05%)
Nov 08, 2022
2.060
2.145
1.910
1.950
5,018,588
+0.01(+0.52%)
Nov 07, 2022
1.920
1.965
1.830
1.940
498,441
+0.05(+2.65%)
Nov 04, 2022
1.890
1.900
1.845
1.890
262,375
+0.01(+0.53%)
Nov 03, 2022
1.900
1.955
1.870
1.880
347,249
-0.04(-2.08%)
Nov 02, 2022
1.980
2.001
1.900
1.920
589,165
-0.05(-2.54%)
Nov 01, 2022
1.980
2.030
1.930
1.970
539,113
+0.01(+0.51%)
Oct 31, 2022
1.980
2.015
1.910
1.960
437,006
-0.01(-0.51%)
Oct 28, 2022
1.990
2.010
1.930
1.970
574,203
+0.01(+0.51%)
Oct 27, 2022
1.960
2.020
1.920
1.960
496,937
-0.04(-2.00%)
Oct 26, 2022
1.950
2.050
1.921
2.000
842,480
+0.06(+3.09%)
Oct 25, 2022
1.850
1.950
1.840
1.940
633,988
+0.07(+3.74%)
Oct 24, 2022
1.910
1.910
1.820
1.870
743,453
-0.02(-1.06%)
Oct 21, 2022
1.870
1.910
1.770
1.890
898,890
+0.01(+0.53%)
Oct 20, 2022
1.820
1.920
1.810
1.880
770,867
+0.07(+3.87%)
Oct 19, 2022
2.020
2.039
1.790
1.810
1,933,852
-0.23(-11.27%)
Oct 18, 2022
1.990
2.150
1.950
2.040
2,965,183
+0.04(+2.00%)
Oct 17, 2022
1.970
2.020
1.950
2.000
1,153,021
+0.02(+1.01%)
Oct 14, 2022
2.010
2.140
1.935
1.980
2,490,446
-0.01(-0.50%)
Oct 13, 2022
1.920
1.990
1.890
1.990
1,159,769
+0.01(+0.51%)
Oct 12, 2022
1.990
1.990
1.900
1.980
785,420
+0.01(+0.51%)
Oct 11, 2022
1.900
2.040
1.870
1.970
1,280,203
+0.01(+0.51%)
Oct 10, 2022
1.910
1.995
1.870
1.960
905,309
+0.09(+4.81%)
Oct 07, 2022
2.050
2.080
1.820
1.870
3,224,143
-0.20(-9.66%)
Oct 06, 2022
2.190
2.280
2.020
2.070
5,115,246
-0.03(-1.43%)
Oct 05, 2022
2.050
2.240
2.010
2.100
4,652,700
+0.10(+5.00%)
Oct 04, 2022
2.050
2.160
1.990
2.000
5,572,909
-0.02(-0.99%)
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.