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
Cellect Biotechnology Ltd ADR
(NQ:
APOP
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2021
16.78
19.44
16.77
18.46
507,073
+1.43(+8.40%)
Sep 29, 2021
18.12
18.42
17.02
17.03
377,364
-1.46(-7.90%)
Sep 28, 2021
20.00
20.24
18.05
18.49
408,797
-2.88(-13.48%)
Sep 27, 2021
26.66
29.80
21.01
21.37
7,990,242
+2.41(+12.71%)
Sep 24, 2021
22.02
22.48
18.58
18.96
209,880
+12.96(+216.00%)
Sep 23, 2021
5.750
6.160
5.750
6.000
210,122
+0.24(+4.17%)
Sep 22, 2021
6.000
6.010
5.710
5.760
221,294
-0.24(-4.00%)
Sep 21, 2021
5.870
6.120
5.720
6.000
213,391
+0.22(+3.81%)
Sep 20, 2021
6.550
6.550
5.700
5.780
379,633
-0.92(-13.73%)
Sep 17, 2021
6.250
6.710
6.200
6.700
640,536
+0.36(+5.68%)
Sep 16, 2021
6.070
6.350
5.980
6.340
320,043
+0.17(+2.76%)
Sep 15, 2021
5.760
6.290
5.760
6.170
686,403
+0.30(+5.11%)
Sep 14, 2021
6.330
6.590
5.860
5.870
727,182
-0.60(-9.27%)
Sep 13, 2021
6.220
6.620
6.020
6.470
845,462
+0.12(+1.89%)
Sep 10, 2021
6.380
6.600
6.250
6.350
781,998
+0.01(+0.16%)
Sep 09, 2021
5.960
6.480
5.930
6.340
1,158,144
+0.43(+7.28%)
Sep 08, 2021
5.720
6.300
5.600
5.910
1,472,775
-0.02(-0.34%)
Sep 07, 2021
6.140
6.226
5.770
5.930
2,630,787
-0.76(-11.36%)
Sep 03, 2021
8.870
8.880
6.250
6.690
64,584,552
+1.19(+21.64%)
Sep 02, 2021
5.130
5.780
5.060
5.500
11,240,255
+0.35(+6.80%)
Sep 01, 2021
5.200
5.840
4.930
5.150
3,369,922
-0.15(-2.83%)
Aug 31, 2021
4.890
5.620
4.880
5.300
2,758,398
+0.33(+6.64%)
Aug 30, 2021
4.250
4.970
4.200
4.970
4,121,428
+0.78(+18.62%)
Aug 27, 2021
4.110
4.265
4.110
4.190
219,237
+0.06(+1.45%)
Aug 26, 2021
4.180
4.288
4.110
4.130
126,442
-0.08(-1.90%)
Aug 25, 2021
4.220
4.300
4.150
4.210
245,101
-0.10(-2.32%)
Aug 24, 2021
4.230
4.500
4.150
4.310
554,223
+0.04(+0.94%)
Aug 23, 2021
4.070
4.310
4.070
4.270
169,644
+0.16(+3.89%)
Aug 20, 2021
4.030
4.240
4.030
4.110
192,023
+0.08(+1.99%)
Aug 19, 2021
4.310
4.310
3.980
4.030
732,980
-0.29(-6.71%)
Aug 18, 2021
4.080
4.490
4.020
4.320
874,828
+0.20(+4.85%)
Aug 17, 2021
3.920
4.250
3.910
4.120
636,412
+0.12(+3.00%)
Aug 16, 2021
3.960
4.240
3.850
4.000
2,552,052
+0.10(+2.56%)
Aug 13, 2021
3.930
3.980
3.860
3.900
624,701
-0.09(-2.26%)
Aug 12, 2021
4.060
4.060
3.890
3.990
229,023
-0.09(-2.21%)
Aug 11, 2021
4.100
4.190
4.020
4.080
188,113
-0.02(-0.49%)
Aug 10, 2021
4.120
4.260
4.030
4.100
160,679
-0.07(-1.68%)
Aug 09, 2021
4.140
4.280
4.080
4.170
77,567
-0.03(-0.71%)
Aug 06, 2021
4.130
4.230
4.080
4.200
192,244
+0.07(+1.69%)
Aug 05, 2021
4.020
4.190
4.020
4.130
110,005
+0.07(+1.72%)
Aug 04, 2021
4.100
4.250
4.010
4.060
398,260
-0.07(-1.69%)
Aug 03, 2021
4.130
4.410
4.050
4.130
361,331
-0.09(-2.13%)
Aug 02, 2021
4.280
4.280
4.130
4.220
116,614
-0.05(-1.17%)
Jul 30, 2021
4.320
4.390
4.130
4.270
257,614
-0.12(-2.73%)
Jul 29, 2021
4.110
4.600
4.070
4.390
1,215,004
+0.28(+6.81%)
Jul 28, 2021
3.890
4.130
3.890
4.110
126,820
+0.19(+4.85%)
Jul 27, 2021
4.050
4.160
3.820
3.920
356,574
-0.20(-4.85%)
Jul 26, 2021
4.010
4.200
4.010
4.120
198,267
+0.05(+1.23%)
Jul 23, 2021
4.520
4.520
4.000
4.070
455,086
-0.40(-8.95%)
Jul 22, 2021
4.300
4.680
4.300
4.470
509,080
+0.14(+3.23%)
Jul 21, 2021
4.150
4.830
4.140
4.330
1,140,869
+0.21(+5.10%)
Jul 20, 2021
4.210
4.248
3.990
4.120
352,730
-0.09(-2.14%)
Jul 19, 2021
3.820
4.210
3.820
4.210
619,784
+0.16(+3.95%)
Jul 16, 2021
4.200
4.250
3.931
4.050
364,862
-0.07(-1.70%)
Jul 15, 2021
4.010
4.340
3.820
4.120
1,106,412
+0.03(+0.73%)
Jul 14, 2021
3.830
4.420
3.830
4.090
1,927,205
+0.25(+6.51%)
Jul 13, 2021
3.930
4.040
3.720
3.840
528,415
-0.20(-4.95%)
Jul 12, 2021
3.750
4.250
3.700
4.040
2,627,233
+0.41(+11.29%)
Jul 09, 2021
3.420
3.730
3.420
3.630
477,804
+0.21(+6.14%)
Jul 08, 2021
3.300
3.550
3.295
3.420
396,222
-0.04(-1.16%)
Jul 07, 2021
3.370
3.460
3.270
3.460
228,239
+0.09(+2.67%)
Jul 06, 2021
3.600
3.630
3.350
3.370
596,084
-0.25(-6.91%)
Jul 02, 2021
3.650
3.700
3.550
3.620
311,395
-0.02(-0.55%)
Jul 01, 2021
3.850
4.110
3.610
3.640
1,144,979
-0.11(-2.93%)
Jun 30, 2021
3.700
3.790
3.600
3.750
353,578
+0.08(+2.18%)
Jun 29, 2021
3.700
3.880
3.570
3.670
375,899
-0.07(-1.87%)
Jun 28, 2021
3.760
3.970
3.720
3.740
685,669
-0.03(-0.80%)
Jun 25, 2021
3.710
3.790
3.630
3.770
201,463
+0.14(+3.86%)
Jun 24, 2021
3.710
3.850
3.630
3.630
345,371
-0.13(-3.46%)
Jun 23, 2021
3.940
3.940
3.720
3.760
413,912
-0.22(-5.53%)
Jun 22, 2021
3.620
4.200
3.617
3.980
1,294,532
+0.31(+8.45%)
Jun 21, 2021
4.040
4.050
3.580
3.670
955,698
-0.24(-6.14%)
Jun 18, 2021
3.750
3.940
3.510
3.910
2,488,262
-0.24(-5.78%)
Jun 17, 2021
5.780
6.340
3.910
4.150
78,806,088
+0.88(+26.91%)
Jun 16, 2021
3.070
3.359
3.050
3.270
459,962
+0.23(+7.57%)
Jun 15, 2021
3.130
3.220
3.010
3.040
580,416
-0.10(-3.18%)
Jun 14, 2021
3.070
3.220
3.030
3.140
183,154
+0.10(+3.29%)
Jun 11, 2021
3.130
3.140
3.030
3.040
63,993
-0.12(-3.80%)
Jun 10, 2021
3.180
3.240
3.030
3.160
291,280
+0.06(+1.94%)
Jun 09, 2021
3.220
3.270
3.100
3.100
91,532
-0.11(-3.43%)
Jun 08, 2021
3.310
3.450
3.170
3.210
363,598
-0.09(-2.73%)
Jun 07, 2021
3.180
3.350
3.170
3.300
151,061
+0.15(+4.76%)
Jun 04, 2021
3.250
3.400
3.120
3.150
339,123
-0.13(-3.96%)
Jun 03, 2021
3.400
3.500
3.250
3.280
169,962
-0.17(-4.93%)
Jun 02, 2021
3.260
3.530
3.173
3.450
393,193
+0.18(+5.50%)
Jun 01, 2021
3.270
3.480
3.100
3.270
687,505
+0.14(+4.47%)
May 28, 2021
3.000
3.490
2.965
3.130
651,447
+0.17(+5.74%)
May 27, 2021
3.000
3.250
2.930
2.960
377,412
-0.01(-0.34%)
May 26, 2021
2.710
3.120
2.700
2.970
329,447
+0.25(+9.19%)
May 25, 2021
2.830
2.870
2.700
2.720
154,142
-0.14(-4.90%)
May 24, 2021
2.850
3.200
2.722
2.860
1,386,240
+0.06(+2.14%)
May 21, 2021
2.770
3.200
2.700
2.800
1,076,040
+0.11(+4.09%)
May 20, 2021
2.730
2.840
2.670
2.690
69,293
+0.00(+0.00%)
May 19, 2021
2.580
2.700
2.530
2.690
71,408
-0.01(-0.37%)
May 18, 2021
2.640
2.820
2.580
2.700
164,261
+0.02(+0.75%)
May 17, 2021
2.620
2.680
2.580
2.680
75,131
+0.06(+2.29%)
May 14, 2021
2.600
2.690
2.500
2.620
196,352
+0.05(+1.95%)
May 13, 2021
2.540
2.670
2.500
2.570
407,875
+0.07(+2.80%)
May 12, 2021
2.910
3.180
2.480
2.500
1,401,767
-0.29(-10.39%)
May 11, 2021
2.630
3.080
2.600
2.790
1,261,170
-0.18(-6.06%)
May 10, 2021
2.490
3.420
2.360
2.970
5,269,092
+0.47(+18.80%)
May 07, 2021
2.410
2.550
2.410
2.500
116,584
+0.07(+2.88%)
May 06, 2021
2.500
2.500
2.320
2.430
55,765
-0.08(-3.19%)
May 05, 2021
2.490
2.600
2.440
2.510
72,004
+0.01(+0.40%)
May 04, 2021
2.510
2.770
2.500
2.500
200,664
-0.01(-0.40%)
May 03, 2021
2.530
2.550
2.470
2.510
45,763
-0.01(-0.40%)
Apr 30, 2021
2.520
2.580
2.460
2.520
52,400
-0.05(-1.95%)
Apr 29, 2021
2.590
2.650
2.520
2.570
56,518
-0.02(-0.77%)
Apr 28, 2021
2.540
2.640
2.500
2.590
154,584
+0.09(+3.60%)
Apr 27, 2021
2.520
2.570
2.470
2.500
55,892
-0.03(-1.19%)
Apr 26, 2021
2.420
2.580
2.420
2.530
112,115
+0.11(+4.55%)
Apr 23, 2021
2.350
2.500
2.350
2.420
46,600
+0.07(+2.98%)
Apr 22, 2021
2.450
2.530
2.310
2.350
119,935
-0.03(-1.26%)
Apr 21, 2021
2.190
2.420
2.160
2.380
78,868
+0.23(+10.70%)
Apr 20, 2021
2.290
2.360
2.100
2.150
153,834
-0.14(-6.11%)
Apr 19, 2021
2.480
2.520
2.220
2.290
394,078
-0.25(-9.84%)
Apr 16, 2021
2.520
2.580
2.450
2.540
216,400
+0.02(+0.79%)
Apr 15, 2021
2.650
2.690
2.500
2.520
159,085
-0.16(-5.97%)
Apr 14, 2021
2.600
2.750
2.600
2.680
104,568
+0.09(+3.47%)
Apr 13, 2021
2.740
2.780
2.550
2.590
236,276
-0.20(-7.17%)
Apr 12, 2021
2.910
2.960
2.760
2.790
183,709
-0.13(-4.45%)
Apr 09, 2021
3.000
3.004
2.880
2.920
125,900
-0.13(-4.26%)
Apr 08, 2021
2.900
3.080
2.830
3.050
349,163
+0.12(+4.10%)
Apr 07, 2021
2.870
2.970
2.820
2.930
267,770
+0.02(+0.69%)
Apr 06, 2021
3.000
3.070
2.870
2.910
242,098
-0.16(-5.21%)
Apr 05, 2021
3.070
3.170
2.970
3.070
214,079
+0.02(+0.66%)
Apr 01, 2021
3.110
3.197
2.970
3.050
353,500
-0.09(-2.87%)
Mar 31, 2021
3.060
3.270
3.060
3.140
283,732
+0.08(+2.61%)
Mar 30, 2021
3.320
3.330
3.030
3.060
528,046
-0.31(-9.20%)
Mar 29, 2021
3.860
4.020
3.340
3.370
1,153,113
-0.65(-16.17%)
Mar 26, 2021
4.140
4.160
3.710
4.020
3,640,800
-0.75(-15.72%)
Mar 25, 2021
5.680
7.150
4.720
4.770
106,032,200
+1.28(+36.68%)
Mar 24, 2021
3.710
3.740
3.430
3.490
1,374,774
-0.16(-4.38%)
Mar 23, 2021
3.690
3.740
3.550
3.650
48,953
-0.03(-0.82%)
Mar 22, 2021
3.720
3.730
3.600
3.680
34,054
+0.06(+1.66%)
Mar 19, 2021
3.600
3.620
3.450
3.620
50,000
+0.07(+1.97%)
Mar 18, 2021
3.640
3.720
3.450
3.550
58,060
-0.07(-1.93%)
Mar 17, 2021
3.500
3.660
3.500
3.620
63,207
+0.07(+1.97%)
Mar 16, 2021
3.790
3.890
3.500
3.550
158,485
-0.27(-7.07%)
Mar 15, 2021
4.130
4.200
3.500
3.820
305,204
-0.04(-1.04%)
Mar 12, 2021
3.320
3.880
3.250
3.860
228,500
+0.50(+14.88%)
Mar 11, 2021
3.360
3.420
3.270
3.360
79,319
+0.02(+0.60%)
Mar 10, 2021
3.400
3.490
3.180
3.340
88,430
+0.10(+3.09%)
Mar 09, 2021
2.920
3.330
2.880
3.240
369,343
+0.36(+12.50%)
Mar 08, 2021
3.000
3.080
2.860
2.880
79,770
+0.02(+0.70%)
Mar 05, 2021
2.920
3.067
2.570
2.860
254,800
+0.06(+2.14%)
Mar 04, 2021
3.290
3.340
2.800
2.800
143,003
-0.55(-16.42%)
Mar 03, 2021
3.620
3.640
3.280
3.350
141,467
-0.21(-5.90%)
Mar 02, 2021
3.520
3.740
3.520
3.560
71,896
+0.06(+1.71%)
Mar 01, 2021
3.400
3.580
3.400
3.500
74,077
+0.16(+4.79%)
Feb 26, 2021
3.420
3.530
3.265
3.340
122,300
-0.10(-2.91%)
Feb 25, 2021
3.700
3.800
3.400
3.440
123,601
-0.28(-7.53%)
Feb 24, 2021
3.680
3.840
3.670
3.720
45,648
+0.07(+1.78%)
Feb 23, 2021
3.700
3.830
3.310
3.655
338,287
-0.17(-4.32%)
Feb 22, 2021
4.090
4.100
3.800
3.820
102,900
-0.17(-4.26%)
Feb 19, 2021
3.690
4.040
3.690
3.990
94,100
+0.31(+8.42%)
Feb 18, 2021
3.970
3.970
3.370
3.680
179,477
-0.24(-6.12%)
Feb 17, 2021
4.120
4.210
3.900
3.920
147,696
-0.31(-7.33%)
Feb 16, 2021
4.100
4.300
3.960
4.230
223,817
+0.19(+4.70%)
Feb 12, 2021
4.330
4.340
3.909
4.040
178,700
-0.29(-6.70%)
Feb 11, 2021
4.450
4.700
3.920
4.330
894,038
-0.42(-8.84%)
Feb 10, 2021
3.510
4.820
3.410
4.750
1,668,734
+1.36(+40.12%)
Feb 09, 2021
3.490
3.490
3.350
3.390
85,605
-0.02(-0.59%)
Feb 08, 2021
3.400
3.490
3.230
3.410
193,301
+0.19(+5.90%)
Feb 05, 2021
3.390
3.450
3.220
3.220
76,900
-0.11(-3.30%)
Feb 04, 2021
3.370
3.497
3.330
3.330
109,686
+0.00(+0.00%)
Feb 03, 2021
3.180
3.400
3.100
3.330
155,519
+0.21(+6.73%)
Feb 02, 2021
3.230
3.670
2.990
3.120
361,157
+0.01(+0.32%)
Feb 01, 2021
2.840
3.170
2.800
3.110
333,732
+0.23(+7.99%)
Jan 29, 2021
2.840
3.000
2.830
2.880
81,600
+0.02(+0.70%)
Jan 28, 2021
2.850
2.950
2.760
2.860
83,706
+0.00(+0.00%)
Jan 27, 2021
2.910
3.000
2.790
2.860
166,371
-0.17(-5.61%)
Jan 26, 2021
3.040
3.180
3.020
3.030
101,748
-0.05(-1.62%)
Jan 25, 2021
3.190
3.190
2.850
3.080
170,732
-0.09(-2.84%)
Jan 22, 2021
3.200
3.200
3.070
3.170
64,000
+0.01(+0.32%)
Jan 21, 2021
2.900
3.190
2.823
3.160
212,576
+0.26(+8.97%)
Jan 20, 2021
3.080
3.136
2.730
2.900
191,666
-0.05(-1.69%)
Jan 19, 2021
2.780
3.230
2.740
2.950
348,149
+0.21(+7.66%)
Jan 15, 2021
2.680
2.771
2.620
2.740
92,400
+0.01(+0.37%)
Jan 14, 2021
2.610
2.790
2.610
2.730
99,110
+0.07(+2.63%)
Jan 13, 2021
2.650
2.720
2.620
2.660
48,428
+0.04(+1.53%)
Jan 12, 2021
2.700
2.740
2.590
2.620
93,183
-0.08(-2.96%)
Jan 11, 2021
2.800
2.845
2.620
2.700
157,509
-0.05(-1.82%)
Jan 08, 2021
2.500
2.830
2.450
2.750
432,100
+0.25(+10.00%)
Jan 07, 2021
2.450
2.550
2.400
2.500
117,572
+0.06(+2.46%)
Jan 06, 2021
2.430
2.530
2.310
2.440
169,901
+0.03(+1.24%)
Jan 05, 2021
2.230
2.530
2.230
2.410
168,641
+0.11(+4.78%)
Jan 04, 2021
2.140
2.320
2.110
2.300
103,693
+0.14(+6.48%)
Dec 31, 2020
2.160
2.160
2.160
144,024
-0.11(-4.85%)
Dec 30, 2020
2.380
2.380
2.200
2.270
144,024
-0.06(-2.58%)
Dec 29, 2020
2.360
2.590
2.270
2.330
876,150
+0.02(+0.87%)
Dec 28, 2020
2.360
2.380
2.250
2.310
109,634
+0.00(+0.00%)
Dec 24, 2020
2.320
2.360
2.230
2.310
110,000
-0.03(-1.28%)
Dec 23, 2020
2.290
2.350
2.290
2.340
43,193
+0.06(+2.63%)
Dec 22, 2020
2.270
2.370
2.260
2.280
72,205
-0.02(-0.87%)
Dec 21, 2020
2.270
2.380
2.250
2.300
122,925
+0.04(+1.82%)
Dec 18, 2020
2.220
2.280
2.190
2.259
101,500
+0.03(+1.29%)
Dec 17, 2020
2.220
2.260
2.190
2.230
51,170
+0.02(+0.90%)
Dec 16, 2020
2.260
2.280
2.190
2.210
86,067
-0.05(-2.21%)
Dec 15, 2020
2.350
2.350
2.230
2.260
103,903
-0.09(-3.83%)
Dec 14, 2020
2.350
2.390
2.300
2.350
88,703
+0.06(+2.62%)
Dec 11, 2020
2.450
2.510
2.270
2.290
407,600
-0.33(-12.60%)
Dec 10, 2020
2.480
3.150
2.350
2.620
1,943,850
+0.14(+5.65%)
Dec 09, 2020
2.630
2.630
2.140
2.480
1,008,445
-0.13(-4.98%)
Dec 08, 2020
2.070
2.610
2.060
2.610
849,483
+0.55(+26.70%)
Dec 07, 2020
2.180
2.180
2.006
2.060
100,153
-0.07(-3.29%)
Dec 04, 2020
2.050
2.150
2.040
2.130
72,600
+0.10(+4.93%)
Dec 03, 2020
2.100
2.120
2.030
2.030
92,100
-0.04(-1.93%)
Dec 02, 2020
1.950
2.130
1.910
2.070
274,017
+0.13(+6.70%)
Dec 01, 2020
2.030
2.030
1.910
1.940
42,590
-0.09(-4.43%)
Nov 30, 2020
1.900
2.050
1.870
2.030
88,223
+0.11(+5.73%)
Nov 27, 2020
1.910
1.960
1.880
1.920
17,100
+0.04(+2.13%)
Nov 25, 2020
1.880
1.961
1.870
1.880
37,700
-0.03(-1.57%)
Nov 24, 2020
1.920
1.935
1.870
1.910
51,661
-0.01(-0.52%)
Nov 23, 2020
1.840
1.920
1.770
1.920
73,170
+0.11(+6.08%)
Nov 20, 2020
1.850
1.885
1.760
1.810
84,300
-0.01(-0.55%)
Nov 19, 2020
1.820
1.850
1.750
1.820
83,551
+0.00(+0.00%)
Nov 18, 2020
1.940
1.940
1.780
1.820
76,060
-0.10(-5.21%)
Nov 17, 2020
1.930
2.000
1.920
1.920
56,082
-0.04(-2.04%)
Nov 16, 2020
1.890
1.990
1.870
1.960
84,842
+0.08(+4.09%)
Nov 13, 2020
1.870
1.920
1.850
1.883
70,000
+0.04(+2.33%)
Nov 12, 2020
1.850
1.880
1.780
1.840
29,943
-0.01(-0.54%)
Nov 11, 2020
1.850
1.870
1.810
1.850
33,045
+0.02(+1.09%)
Nov 10, 2020
1.800
1.840
1.760
1.830
64,806
+0.03(+1.39%)
Nov 09, 2020
1.820
1.830
1.770
1.805
64,365
+0.05(+3.14%)
Nov 06, 2020
1.850
1.850
1.720
1.750
53,800
-0.01(-0.57%)
Nov 05, 2020
1.700
1.820
1.700
1.760
103,114
+0.03(+1.73%)
Nov 04, 2020
1.780
1.800
1.670
1.730
46,258
-0.05(-2.81%)
Nov 03, 2020
1.700
1.790
1.670
1.780
86,548
+0.07(+4.09%)
Nov 02, 2020
1.800
1.800
1.660
1.710
130,909
-0.10(-5.52%)
Oct 30, 2020
1.810
1.868
1.700
1.810
272,200
-0.27(-12.98%)
Oct 29, 2020
1.940
2.100
1.740
2.080
5,697,180
+0.38(+22.35%)
Oct 28, 2020
1.750
1.820
1.650
1.700
59,015
-0.09(-5.03%)
Oct 27, 2020
1.867
1.867
1.770
1.790
21,217
+0.04(+2.29%)
Oct 26, 2020
1.910
1.970
1.720
1.750
201,265
-0.20(-10.21%)
Oct 23, 2020
2.130
2.186
1.920
1.949
177,800
-0.25(-11.41%)
Oct 22, 2020
2.090
2.270
2.060
2.200
227,592
+0.13(+6.28%)
Oct 21, 2020
2.150
2.150
2.060
2.070
60,687
-0.08(-3.72%)
Oct 20, 2020
2.280
2.280
2.150
2.150
56,059
-0.10(-4.44%)
Oct 19, 2020
2.280
2.330
2.234
2.250
52,925
+0.02(+0.87%)
Oct 16, 2020
2.210
2.350
2.190
2.231
64,300
+0.01(+0.47%)
Oct 15, 2020
2.250
2.260
2.210
2.220
17,005
-0.01(-0.45%)
Oct 14, 2020
2.230
2.270
2.190
2.230
45,239
+0.02(+0.90%)
Oct 13, 2020
2.270
2.270
2.190
2.210
33,740
-0.04(-1.78%)
Oct 12, 2020
2.240
2.300
2.180
2.250
42,631
+0.04(+1.81%)
Oct 09, 2020
2.180
2.210
2.160
2.210
27,000
+0.03(+1.38%)
Oct 08, 2020
2.100
2.229
2.100
2.180
63,509
+0.04(+1.98%)
Oct 07, 2020
2.090
2.150
2.090
2.138
25,838
+0.04(+1.84%)
Oct 06, 2020
2.140
2.150
2.080
2.099
55,265
-0.04(-1.92%)
Oct 05, 2020
2.070
2.140
2.020
2.140
108,526
+0.10(+4.90%)
Oct 02, 2020
2.080
2.660
1.990
2.040
1,482,200
-0.04(-1.92%)
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.