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
Achieve Life Sciences Inc
(NQ:
ACHV
)
5.410
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
8.600
8.760
8.210
8.370
86,661
-0.34(-3.90%)
Sep 29, 2020
8.800
8.830
8.470
8.710
94,894
-0.13(-1.47%)
Sep 28, 2020
9.280
9.320
8.660
8.840
140,374
-0.32(-3.49%)
Sep 25, 2020
8.600
9.330
8.260
9.160
90,500
+0.52(+6.02%)
Sep 24, 2020
8.690
8.910
8.260
8.640
112,822
-0.29(-3.25%)
Sep 23, 2020
9.500
9.690
8.830
8.930
147,493
-0.50(-5.30%)
Sep 22, 2020
9.180
9.440
8.800
9.430
117,415
+0.15(+1.62%)
Sep 21, 2020
9.450
9.840
9.180
9.280
278,653
-0.95(-9.29%)
Sep 18, 2020
13.12
13.48
10.13
10.23
1,813,300
-0.74(-6.75%)
Sep 17, 2020
10.39
11.20
9.650
10.97
621,826
+0.99(+9.92%)
Sep 16, 2020
10.01
10.44
9.880
9.980
228,575
+0.08(+0.81%)
Sep 15, 2020
9.030
10.06
8.730
9.900
321,329
+0.94(+10.49%)
Sep 14, 2020
8.070
8.970
8.070
8.960
163,635
+0.98(+12.28%)
Sep 11, 2020
8.080
8.330
7.720
7.980
198,000
-0.07(-0.87%)
Sep 10, 2020
7.350
8.400
7.320
8.050
217,155
+0.74(+10.12%)
Sep 09, 2020
7.550
7.640
7.270
7.310
189,694
-0.24(-3.18%)
Sep 08, 2020
7.510
7.700
7.100
7.550
123,916
+0.19(+2.58%)
Sep 04, 2020
7.250
7.542
6.850
7.360
254,900
-0.03(-0.41%)
Sep 03, 2020
7.700
7.750
7.150
7.390
252,371
-0.25(-3.27%)
Sep 02, 2020
7.710
7.980
7.520
7.640
216,448
-0.18(-2.30%)
Sep 01, 2020
8.090
8.160
7.680
7.820
218,625
-0.35(-4.28%)
Aug 31, 2020
8.040
8.330
7.920
8.170
137,423
+0.02(+0.25%)
Aug 28, 2020
7.830
8.160
7.680
8.150
160,500
+0.23(+2.90%)
Aug 27, 2020
8.040
8.220
7.720
7.920
284,294
-0.19(-2.34%)
Aug 26, 2020
8.520
8.650
8.050
8.110
210,835
-0.50(-5.81%)
Aug 25, 2020
7.900
8.750
7.710
8.610
308,504
+0.67(+8.44%)
Aug 24, 2020
8.500
8.500
7.810
7.940
396,171
-0.51(-6.04%)
Aug 21, 2020
8.860
8.940
8.350
8.450
331,500
-0.35(-3.98%)
Aug 20, 2020
8.530
9.050
8.270
8.800
624,515
+0.18(+2.09%)
Aug 19, 2020
8.920
8.970
8.550
8.620
435,990
-0.41(-4.54%)
Aug 18, 2020
9.130
9.180
8.800
9.030
264,469
-0.21(-2.27%)
Aug 17, 2020
9.420
9.440
9.010
9.240
233,475
+0.07(+0.76%)
Aug 14, 2020
8.880
9.210
8.550
9.170
254,700
+0.30(+3.38%)
Aug 13, 2020
9.280
9.290
8.610
8.870
377,298
-0.40(-4.31%)
Aug 12, 2020
10.25
10.39
9.240
9.270
342,026
-0.57(-5.79%)
Aug 11, 2020
11.06
11.08
9.800
9.840
343,573
-1.29(-11.59%)
Aug 10, 2020
10.78
11.42
10.75
11.13
295,978
+0.14(+1.27%)
Aug 07, 2020
10.92
11.74
10.51
10.99
910,200
-0.71(-6.07%)
Aug 06, 2020
11.47
11.72
10.88
11.70
307,136
-0.03(-0.26%)
Aug 05, 2020
10.98
11.90
10.60
11.73
568,578
+1.00(+9.32%)
Aug 04, 2020
11.04
11.31
10.54
10.73
845,902
-0.99(-8.45%)
Aug 03, 2020
13.01
13.14
11.50
11.72
892,972
-1.91(-14.01%)
Jul 31, 2020
17.21
18.26
12.00
13.63
8,532,400
+1.63(+13.58%)
Jul 30, 2020
14.60
16.60
11.60
12.00
3,475,551
-2.00(-14.29%)
Jul 29, 2020
16.00
17.80
12.40
14.00
4,555,463
+2.60(+22.81%)
Jul 28, 2020
10.00
12.20
9.400
11.40
870,462
+1.65(+16.88%)
Jul 27, 2020
10.28
10.37
9.242
9.754
193,760
-0.04(-0.39%)
Jul 24, 2020
9.200
10.34
8.800
9.792
314,775
+0.51(+5.52%)
Jul 23, 2020
10.07
10.39
9.000
9.280
356,971
-1.05(-10.18%)
Jul 22, 2020
11.98
13.40
9.606
10.33
1,503,708
-0.47(-4.33%)
Jul 21, 2020
8.800
11.00
8.800
10.80
889,505
+2.16(+24.94%)
Jul 20, 2020
8.798
8.950
8.200
8.644
115,654
+0.08(+0.98%)
Jul 17, 2020
7.974
8.798
7.854
8.560
160,125
+0.56(+7.00%)
Jul 16, 2020
7.600
8.000
7.600
8.000
56,445
+0.24(+3.07%)
Jul 15, 2020
8.000
8.000
7.662
7.762
73,720
-0.24(-2.98%)
Jul 14, 2020
7.800
8.000
7.400
8.000
185,397
+0.40(+5.26%)
Jul 13, 2020
8.000
8.000
7.600
7.600
189,713
-0.36(-4.52%)
Jul 10, 2020
8.200
8.200
7.900
7.960
90,100
-0.30(-3.59%)
Jul 09, 2020
8.252
8.400
7.840
8.256
163,781
+0.05(+0.63%)
Jul 08, 2020
9.320
9.320
8.058
8.204
334,008
-0.26(-3.05%)
Jul 07, 2020
8.200
9.160
8.100
8.462
308,080
+0.46(+5.77%)
Jul 06, 2020
8.200
8.600
8.000
8.000
205,292
+0.03(+0.40%)
Jul 02, 2020
7.908
8.152
7.680
7.968
113,135
-0.01(-0.13%)
Jul 01, 2020
8.100
8.100
7.704
7.978
84,883
+0.04(+0.48%)
Jun 30, 2020
7.700
8.060
7.424
7.940
141,340
+0.18(+2.32%)
Jun 29, 2020
8.598
8.600
7.610
7.760
360,121
-0.50(-6.01%)
Jun 26, 2020
8.490
8.490
8.100
8.256
38,085
-0.06(-0.77%)
Jun 25, 2020
8.296
8.400
8.000
8.320
24,927
+0.20(+2.44%)
Jun 24, 2020
8.022
8.400
8.016
8.122
28,191
-0.28(-3.31%)
Jun 23, 2020
8.400
8.400
8.000
8.400
64,870
+0.09(+1.03%)
Jun 22, 2020
8.412
8.412
8.100
8.314
20,159
+0.16(+1.99%)
Jun 19, 2020
8.400
8.598
8.152
8.152
27,565
-0.30(-3.57%)
Jun 18, 2020
8.524
8.600
8.158
8.454
45,557
-0.09(-1.03%)
Jun 17, 2020
8.400
9.000
8.020
8.542
56,000
-0.20(-2.27%)
Jun 16, 2020
8.800
9.000
8.452
8.740
30,378
+0.34(+4.05%)
Jun 15, 2020
8.200
8.800
8.000
8.400
39,595
+0.20(+2.44%)
Jun 12, 2020
8.800
9.048
8.200
8.200
46,705
-0.03(-0.32%)
Jun 11, 2020
8.800
9.460
8.060
8.226
106,490
-0.97(-10.59%)
Jun 10, 2020
9.400
11.60
8.800
9.200
227,998
+0.20(+2.22%)
Jun 09, 2020
9.600
9.600
8.600
9.000
82,315
-0.40(-4.26%)
Jun 08, 2020
9.400
9.400
8.800
9.400
79,870
-0.04(-0.40%)
Jun 05, 2020
9.200
9.586
9.000
9.438
108,805
+0.44(+4.87%)
Jun 04, 2020
8.400
9.000
8.200
9.000
83,321
+0.60(+7.14%)
Jun 03, 2020
8.400
8.400
8.200
8.400
22,800
+0.00(+0.00%)
Jun 02, 2020
8.600
8.800
8.200
8.400
30,133
+0.11(+1.35%)
Jun 01, 2020
8.346
8.346
8.060
8.288
15,894
+0.12(+1.49%)
May 29, 2020
8.190
8.242
8.000
8.166
15,355
+0.06(+0.69%)
May 28, 2020
8.380
8.400
8.110
8.110
12,394
-0.09(-1.10%)
May 27, 2020
8.600
8.600
8.200
8.200
24,387
-0.20(-2.36%)
May 26, 2020
8.548
8.600
8.222
8.398
22,977
+0.08(+0.96%)
May 22, 2020
9.000
9.000
8.002
8.318
42,130
+0.12(+1.44%)
May 21, 2020
8.024
8.302
7.720
8.200
27,123
+0.26(+3.33%)
May 20, 2020
8.200
8.200
7.640
7.936
22,358
-0.06(-0.80%)
May 19, 2020
7.800
8.000
7.600
8.000
21,551
+0.40(+5.26%)
May 18, 2020
7.666
7.800
7.400
7.600
31,287
+0.30(+4.11%)
May 15, 2020
7.700
7.700
7.198
7.300
42,815
-0.50(-6.41%)
May 14, 2020
7.900
8.400
6.802
7.800
51,797
-0.10(-1.24%)
May 13, 2020
8.600
9.000
6.600
7.898
68,901
-0.70(-8.16%)
May 12, 2020
9.198
9.198
8.400
8.600
23,880
-0.40(-4.44%)
May 11, 2020
8.600
9.250
8.600
9.000
50,353
+0.60(+7.14%)
May 08, 2020
8.400
8.800
8.000
8.400
80,475
+0.00(+0.00%)
May 07, 2020
8.568
8.600
8.000
8.400
15,594
+0.20(+2.44%)
May 06, 2020
9.000
9.000
8.000
8.200
30,023
-0.61(-6.97%)
May 05, 2020
9.120
9.600
8.620
8.814
34,401
-0.39(-4.20%)
May 04, 2020
9.200
9.200
8.400
9.200
32,213
+0.00(+0.02%)
May 01, 2020
7.800
9.200
7.560
9.198
130,400
+0.76(+9.03%)
Apr 30, 2020
8.390
8.600
8.032
8.436
57,189
+0.04(+0.45%)
Apr 29, 2020
8.800
8.800
8.022
8.398
26,171
+0.05(+0.62%)
Apr 28, 2020
9.000
9.000
8.000
8.346
21,731
+0.29(+3.55%)
Apr 27, 2020
7.800
8.540
7.604
8.060
63,204
+0.46(+6.05%)
Apr 24, 2020
6.800
7.960
6.800
7.600
114,170
+0.70(+10.21%)
Apr 23, 2020
7.400
7.400
6.602
6.896
20,435
-0.17(-2.38%)
Apr 22, 2020
7.400
7.598
6.822
7.064
26,533
-0.13(-1.86%)
Apr 21, 2020
7.800
7.800
6.800
7.198
29,060
-0.40(-5.29%)
Apr 20, 2020
7.000
7.660
7.000
7.600
37,614
+0.60(+8.57%)
Apr 17, 2020
7.000
7.200
6.800
7.000
17,995
+0.20(+2.94%)
Apr 16, 2020
7.000
7.400
6.800
6.800
21,450
-0.40(-5.56%)
Apr 15, 2020
7.000
7.600
6.800
7.200
33,559
+0.20(+2.86%)
Apr 14, 2020
6.800
7.000
6.600
7.000
20,496
+0.20(+2.94%)
Apr 13, 2020
6.400
6.800
6.200
6.800
12,413
+0.36(+5.59%)
Apr 09, 2020
6.680
6.800
6.200
6.440
20,035
-0.17(-2.60%)
Apr 08, 2020
6.566
6.800
6.326
6.612
13,763
+0.01(+0.18%)
Apr 07, 2020
6.600
6.800
6.400
6.600
27,783
+0.00(+0.00%)
Apr 06, 2020
6.200
7.600
6.200
6.600
131,885
+0.28(+4.43%)
Apr 03, 2020
6.250
6.462
6.002
6.320
21,415
+0.07(+1.12%)
Apr 02, 2020
6.400
6.600
6.250
6.250
17,577
-0.12(-1.91%)
Apr 01, 2020
6.516
6.780
6.000
6.372
27,051
-0.17(-2.54%)
Mar 31, 2020
6.164
7.000
6.090
6.538
40,014
+0.34(+5.45%)
Mar 30, 2020
6.200
6.200
6.000
6.200
18,684
-0.08(-1.27%)
Mar 27, 2020
6.000
6.298
5.550
6.280
26,580
+0.42(+7.17%)
Mar 26, 2020
6.386
6.500
5.700
5.860
33,626
-0.14(-2.33%)
Mar 25, 2020
5.800
6.722
5.800
6.000
59,087
+0.20(+3.45%)
Mar 24, 2020
5.800
6.200
5.400
5.800
58,971
+0.02(+0.28%)
Mar 23, 2020
5.940
5.960
5.598
5.784
17,001
-0.20(-3.28%)
Mar 20, 2020
6.000
6.600
5.700
5.980
63,220
-0.02(-0.33%)
Mar 19, 2020
6.200
6.800
5.600
6.000
61,114
-0.03(-0.50%)
Mar 18, 2020
6.000
6.998
5.702
6.030
100,739
+0.62(+11.46%)
Mar 17, 2020
5.500
5.678
5.000
5.410
44,409
+0.81(+17.61%)
Mar 16, 2020
5.600
6.000
4.600
4.600
77,262
-1.58(-25.54%)
Mar 13, 2020
7.200
7.560
6.000
6.178
58,650
-0.83(-11.79%)
Mar 12, 2020
7.400
7.860
6.800
7.004
47,244
-1.32(-15.86%)
Mar 11, 2020
8.800
8.800
7.400
8.324
48,663
-0.28(-3.21%)
Mar 10, 2020
8.600
9.000
8.200
8.600
16,131
+0.00(+0.00%)
Mar 09, 2020
9.200
9.200
8.000
8.600
29,527
-0.80(-8.49%)
Mar 06, 2020
10.00
10.00
9.200
9.398
26,245
-0.40(-4.10%)
Mar 05, 2020
9.800
10.20
9.600
9.800
27,530
-0.20(-2.00%)
Mar 04, 2020
10.00
10.40
9.600
10.00
34,807
-0.07(-0.68%)
Mar 03, 2020
10.80
11.45
9.800
10.07
45,024
-0.53(-5.02%)
Mar 02, 2020
9.800
11.00
9.000
10.60
86,640
+1.00(+10.42%)
Feb 28, 2020
9.000
9.700
8.320
9.600
59,375
+0.28(+2.96%)
Feb 27, 2020
9.444
9.700
8.620
9.324
80,986
-0.48(-4.86%)
Feb 26, 2020
10.60
10.80
9.600
9.800
117,909
-0.60(-5.77%)
Feb 25, 2020
11.20
12.40
10.20
10.40
457,052
+0.44(+4.42%)
Feb 24, 2020
10.00
10.30
9.650
9.960
26,030
-0.04(-0.40%)
Feb 21, 2020
9.640
10.30
9.640
10.00
23,985
+0.06(+0.60%)
Feb 20, 2020
10.22
10.40
9.550
9.940
72,946
-0.28(-2.76%)
Feb 19, 2020
10.30
10.68
10.00
10.22
33,660
-0.21(-1.99%)
Feb 18, 2020
10.58
10.58
10.26
10.43
21,252
-0.15(-1.44%)
Feb 14, 2020
10.40
10.90
10.11
10.58
49,745
+0.18(+1.77%)
Feb 13, 2020
10.30
10.40
10.02
10.40
33,625
-0.10(-0.99%)
Feb 12, 2020
10.60
10.69
10.30
10.50
32,962
-0.07(-0.66%)
Feb 11, 2020
10.45
10.71
10.22
10.57
49,694
+0.12(+1.15%)
Feb 10, 2020
10.62
10.80
10.20
10.45
58,896
-0.35(-3.22%)
Feb 07, 2020
11.26
11.28
10.43
10.80
105,615
-0.80(-6.90%)
Feb 06, 2020
12.20
12.40
11.40
11.60
145,986
-0.40(-3.33%)
Feb 05, 2020
12.20
12.40
11.62
12.00
99,429
+0.00(+0.00%)
Feb 04, 2020
11.60
12.40
11.40
12.00
181,735
+0.52(+4.53%)
Feb 03, 2020
11.59
11.64
11.06
11.48
56,952
+0.25(+2.23%)
Jan 31, 2020
11.06
11.60
11.00
11.23
34,435
+0.21(+1.89%)
Jan 30, 2020
11.60
11.80
11.00
11.02
44,922
-0.44(-3.82%)
Jan 29, 2020
11.50
12.00
11.30
11.46
51,058
+0.26(+2.32%)
Jan 28, 2020
11.20
11.40
11.20
11.20
34,368
-0.10(-0.88%)
Jan 27, 2020
11.04
11.74
11.00
11.30
64,132
-0.02(-0.14%)
Jan 24, 2020
11.60
12.20
11.00
11.32
122,010
-0.48(-4.10%)
Jan 23, 2020
11.80
12.80
11.20
11.80
228,904
-0.20(-1.67%)
Jan 22, 2020
12.20
12.60
11.80
12.00
70,061
-0.26(-2.12%)
Jan 21, 2020
12.60
12.68
11.84
12.26
119,729
-0.50(-3.89%)
Jan 17, 2020
12.60
13.40
12.28
12.76
340,195
+0.76(+6.30%)
Jan 16, 2020
11.20
12.40
11.00
12.00
247,023
+1.00(+9.09%)
Jan 15, 2020
11.36
11.59
10.80
11.00
71,419
-0.47(-4.13%)
Jan 14, 2020
11.80
11.80
11.40
11.47
59,969
+0.07(+0.65%)
Jan 13, 2020
13.20
13.60
10.80
11.40
227,645
-0.90(-7.32%)
Jan 10, 2020
11.44
12.60
11.31
12.30
273,200
+1.10(+9.86%)
Jan 09, 2020
11.40
12.00
11.10
11.20
203,605
-0.00(-0.04%)
Jan 08, 2020
11.20
11.60
10.20
11.20
63,712
+0.20(+1.82%)
Jan 07, 2020
11.60
11.60
10.60
11.00
94,530
-0.60(-5.17%)
Jan 06, 2020
11.20
12.00
11.00
11.60
243,226
+0.47(+4.22%)
Jan 03, 2020
10.40
11.24
10.10
11.13
201,615
+0.73(+7.02%)
Jan 02, 2020
10.60
10.60
10.20
10.40
46,414
-0.20(-1.87%)
Dec 31, 2019
10.40
10.63
10.18
10.60
59,605
+0.20(+1.90%)
Dec 30, 2019
11.00
11.40
10.00
10.40
112,706
-0.30(-2.80%)
Dec 27, 2019
10.64
11.20
10.20
10.70
113,285
+0.16(+1.48%)
Dec 26, 2019
10.00
10.98
9.822
10.54
165,589
+0.60(+6.08%)
Dec 24, 2019
9.812
10.01
9.800
9.940
21,265
+0.07(+0.75%)
Dec 23, 2019
10.40
10.40
9.650
9.866
77,138
+0.22(+2.24%)
Dec 20, 2019
9.980
10.10
9.450
9.650
74,165
-0.41(-4.11%)
Dec 19, 2019
10.20
10.50
9.800
10.06
116,548
-0.38(-3.60%)
Dec 18, 2019
10.40
11.39
9.802
10.44
295,351
+0.69(+7.08%)
Dec 17, 2019
20.00
28.00
9.280
9.750
1,782,450
-5.60(-36.49%)
Dec 16, 2019
16.00
18.40
14.80
15.35
80,955
-2.79(-15.37%)
Dec 13, 2019
16.60
18.58
14.00
18.14
108,300
+4.14(+29.57%)
Dec 12, 2019
16.80
17.40
13.20
14.00
92,168
-3.15(-18.36%)
Dec 11, 2019
17.80
17.80
16.60
17.15
18,636
-0.45(-2.57%)
Dec 10, 2019
19.80
20.00
16.60
17.60
98,382
-3.20(-15.38%)
Dec 09, 2019
23.00
23.40
19.20
20.80
169,418
+2.60(+14.27%)
Dec 06, 2019
19.11
19.11
18.20
18.20
3,275
-1.00(-5.20%)
Dec 05, 2019
18.20
21.00
18.20
19.20
8,244
+1.00(+5.51%)
Dec 04, 2019
17.85
18.96
17.85
18.20
1,983
+0.20(+1.13%)
Dec 03, 2019
17.23
18.00
17.00
17.99
4,243
+0.49(+2.82%)
Dec 02, 2019
17.80
17.97
17.20
17.50
7,957
-0.89(-4.84%)
Nov 29, 2019
20.60
20.60
18.00
18.39
15,235
-0.04(-0.21%)
Nov 27, 2019
18.29
19.00
17.60
18.43
1,565
+0.83(+4.70%)
Nov 26, 2019
18.60
19.20
17.60
17.60
9,116
-0.95(-5.12%)
Nov 25, 2019
18.40
19.64
17.69
18.55
14,904
+1.05(+6.00%)
Nov 22, 2019
17.98
18.20
17.40
17.50
3,360
-0.12(-0.70%)
Nov 21, 2019
19.25
20.20
17.60
17.62
6,150
-1.40(-7.34%)
Nov 20, 2019
17.10
20.80
17.10
19.02
29,392
+2.04(+12.01%)
Nov 19, 2019
16.83
17.50
16.80
16.98
2,128
+0.18(+1.06%)
Nov 18, 2019
17.00
17.50
16.65
16.80
3,672
-0.05(-0.32%)
Nov 15, 2019
17.00
17.80
16.80
16.86
3,290
+0.06(+0.33%)
Nov 14, 2019
17.00
18.00
16.80
16.80
3,653
+0.20(+1.20%)
Nov 13, 2019
18.80
18.80
16.60
16.60
11,506
-1.49(-8.25%)
Nov 12, 2019
18.00
19.20
18.00
18.09
8,594
+0.33(+1.85%)
Nov 11, 2019
17.60
18.40
16.75
17.76
6,275
-0.44(-2.40%)
Nov 08, 2019
20.80
20.80
17.60
18.20
12,155
-2.80(-13.33%)
Nov 07, 2019
21.40
21.40
20.00
21.00
7,954
+0.00(+0.00%)
Nov 06, 2019
23.00
23.20
19.80
21.00
36,640
-3.40(-13.93%)
Nov 05, 2019
26.60
26.80
24.40
24.40
9,128
-2.00(-7.58%)
Nov 04, 2019
27.00
27.40
25.52
26.40
3,965
+0.00(+0.00%)
Nov 01, 2019
25.80
27.00
25.80
26.40
1,745
+0.60(+2.33%)
Oct 31, 2019
25.60
27.50
24.60
25.80
4,276
+0.20(+0.78%)
Oct 30, 2019
27.40
27.68
24.80
25.60
7,758
-1.80(-6.57%)
Oct 29, 2019
29.00
29.20
27.40
27.40
4,060
-1.60(-5.52%)
Oct 28, 2019
28.80
29.91
28.80
29.00
1,787
+0.00(+0.00%)
Oct 25, 2019
28.40
30.00
27.80
29.00
2,245
+0.20(+0.69%)
Oct 24, 2019
28.80
30.40
28.00
28.80
2,669
+0.40(+1.41%)
Oct 23, 2019
28.40
29.44
28.40
28.40
1,136
-0.20(-0.70%)
Oct 22, 2019
29.40
29.80
28.40
28.60
1,917
-1.20(-4.03%)
Oct 21, 2019
30.00
30.40
29.00
29.80
2,706
+0.20(+0.68%)
Oct 18, 2019
30.40
31.56
29.60
29.60
3,885
-1.20(-3.90%)
Oct 17, 2019
30.40
32.78
30.40
30.80
3,427
-0.60(-1.91%)
Oct 16, 2019
30.40
32.80
30.40
31.40
852
+0.80(+2.60%)
Oct 15, 2019
29.40
31.50
29.40
30.60
2,940
+1.00(+3.39%)
Oct 14, 2019
31.20
31.20
29.00
29.60
3,116
-2.00(-6.33%)
Oct 11, 2019
31.60
32.60
30.40
31.60
2,980
+0.60(+1.94%)
Oct 10, 2019
31.60
32.40
31.00
31.00
2,425
-0.40(-1.27%)
Oct 09, 2019
32.60
32.60
31.20
31.40
2,995
-1.20(-3.68%)
Oct 08, 2019
33.00
33.20
31.40
32.60
1,589
-0.40(-1.21%)
Oct 07, 2019
31.80
34.20
31.20
33.00
3,515
+1.20(+3.77%)
Oct 04, 2019
32.60
33.80
31.30
31.80
5,475
-1.20(-3.64%)
Oct 03, 2019
28.60
34.20
28.00
33.00
4,285
+2.80(+9.27%)
Oct 02, 2019
33.00
34.00
28.80
30.20
12,325
-2.80(-8.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.