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
Ovid Therapeutics Inc
(NQ:
OVID
)
3.060
-0.010 (-0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
3.390
3.450
3.040
3.050
240,074
-0.29(-8.68%)
Apr 29, 2024
3.200
3.360
3.145
3.340
311,343
+0.24(+7.74%)
Apr 26, 2024
2.990
3.130
2.990
3.100
80,529
+0.11(+3.68%)
Apr 25, 2024
3.130
3.140
2.990
2.990
112,117
-0.16(-5.08%)
Apr 24, 2024
3.180
3.216
3.110
3.150
113,127
-0.05(-1.56%)
Apr 23, 2024
3.160
3.244
3.110
3.200
110,579
+0.05(+1.59%)
Apr 22, 2024
3.230
3.290
3.120
3.150
205,940
-0.08(-2.48%)
Apr 19, 2024
3.190
3.290
3.170
3.230
176,643
+0.02(+0.62%)
Apr 18, 2024
3.120
3.240
3.120
3.210
226,932
+0.10(+3.22%)
Apr 17, 2024
3.180
3.220
3.050
3.110
160,463
-0.06(-1.89%)
Apr 16, 2024
3.180
3.230
3.150
3.170
137,993
-0.03(-0.94%)
Apr 15, 2024
3.210
3.240
3.198
3.200
131,931
+0.00(+0.00%)
Apr 12, 2024
3.240
3.240
3.130
3.200
88,254
-0.07(-2.14%)
Apr 11, 2024
3.190
3.290
3.173
3.270
76,652
+0.09(+2.83%)
Apr 10, 2024
3.180
3.212
3.110
3.180
167,577
-0.06(-1.85%)
Apr 09, 2024
3.220
3.322
3.200
3.240
136,252
+0.02(+0.62%)
Apr 08, 2024
3.230
3.270
3.199
3.220
56,495
-0.03(-0.92%)
Apr 05, 2024
3.140
3.350
3.060
3.250
186,042
+0.20(+6.56%)
Apr 04, 2024
3.090
3.150
3.050
3.050
93,251
+0.00(+0.00%)
Apr 03, 2024
3.050
3.090
3.030
3.050
89,963
+0.00(+0.00%)
Apr 02, 2024
3.020
3.120
3.000
3.050
200,076
-0.04(-1.29%)
Apr 01, 2024
3.080
3.170
3.050
3.090
150,995
+0.04(+1.31%)
Mar 28, 2024
3.060
3.100
3.100
3.050
144,551
+0.00(+0.00%)
Mar 27, 2024
3.050
3.120
3.000
3.050
169,934
+0.05(+1.67%)
Mar 26, 2024
3.140
3.215
3.000
3.000
239,291
-0.09(-2.91%)
Mar 25, 2024
3.200
3.270
3.040
3.090
170,972
-0.11(-3.44%)
Mar 22, 2024
3.060
3.380
3.060
3.200
439,476
+0.15(+4.92%)
Mar 21, 2024
2.990
3.220
2.950
3.050
440,625
+0.26(+9.32%)
Mar 20, 2024
2.760
2.870
2.600
2.790
2,586,821
+0.04(+1.45%)
Mar 19, 2024
2.730
2.802
2.700
2.750
290,842
+0.02(+0.73%)
Mar 18, 2024
2.730
2.780
2.690
2.730
272,979
+0.01(+0.37%)
Mar 15, 2024
2.720
2.970
2.630
2.720
551,018
-0.03(-1.09%)
Mar 14, 2024
2.800
2.890
2.710
2.750
165,292
-0.07(-2.48%)
Mar 13, 2024
2.810
2.870
2.730
2.820
202,564
-0.01(-0.35%)
Mar 12, 2024
2.950
3.050
2.800
2.830
172,815
-0.11(-3.74%)
Mar 11, 2024
3.070
3.100
2.920
2.940
94,949
-0.14(-4.55%)
Mar 08, 2024
3.120
3.230
3.070
3.080
96,107
-0.09(-2.84%)
Mar 07, 2024
3.240
3.390
3.150
3.170
61,028
-0.08(-2.46%)
Mar 06, 2024
3.290
3.310
3.210
3.250
55,947
-0.02(-0.61%)
Mar 05, 2024
3.330
3.377
3.230
3.270
101,001
-0.07(-2.10%)
Mar 04, 2024
3.390
3.391
3.260
3.340
71,265
-0.06(-1.76%)
Mar 01, 2024
3.450
3.450
3.310
3.400
116,003
+0.00(+0.00%)
Feb 29, 2024
3.500
3.523
3.300
3.400
300,942
-0.03(-0.87%)
Feb 28, 2024
3.590
3.640
3.420
3.430
537,925
-0.20(-5.51%)
Feb 27, 2024
3.720
3.770
3.570
3.630
88,644
-0.05(-1.36%)
Feb 26, 2024
3.700
3.791
3.680
3.680
62,501
-0.02(-0.54%)
Feb 23, 2024
3.710
3.750
3.660
3.700
145,497
+0.02(+0.54%)
Feb 22, 2024
3.620
3.772
3.620
3.680
227,122
+0.11(+3.08%)
Feb 21, 2024
3.680
3.701
3.520
3.570
52,251
-0.15(-4.03%)
Feb 20, 2024
3.750
3.850
3.630
3.720
84,567
-0.12(-3.12%)
Feb 16, 2024
3.640
3.930
3.640
3.840
133,648
+0.20(+5.49%)
Feb 15, 2024
3.820
3.910
3.590
3.640
312,430
-0.13(-3.45%)
Feb 14, 2024
3.670
3.800
3.635
3.770
89,644
+0.17(+4.58%)
Feb 13, 2024
3.850
4.026
3.570
3.605
161,145
-0.44(-10.77%)
Feb 12, 2024
3.900
4.100
3.855
4.040
190,737
+0.17(+4.39%)
Feb 09, 2024
3.780
3.940
3.700
3.870
325,473
+0.12(+3.20%)
Feb 08, 2024
3.660
3.800
3.580
3.750
134,731
+0.10(+2.74%)
Feb 07, 2024
3.690
3.800
3.600
3.650
80,605
-0.05(-1.35%)
Feb 06, 2024
3.580
3.770
3.510
3.700
103,856
+0.09(+2.49%)
Feb 05, 2024
3.660
3.680
3.598
3.610
66,324
-0.09(-2.43%)
Feb 02, 2024
3.810
3.930
3.700
3.700
79,623
-0.17(-4.39%)
Feb 01, 2024
3.890
3.930
3.770
3.870
143,686
+0.00(+0.00%)
Jan 31, 2024
3.910
4.090
3.870
3.870
292,228
-0.06(-1.53%)
Jan 30, 2024
3.760
3.980
3.750
3.930
118,013
+0.09(+2.34%)
Jan 29, 2024
3.690
3.870
3.690
3.840
167,533
+0.12(+3.23%)
Jan 26, 2024
3.610
3.720
3.600
3.720
90,627
+0.12(+3.33%)
Jan 25, 2024
3.630
3.710
3.575
3.600
208,506
+0.06(+1.69%)
Jan 24, 2024
3.440
3.670
3.195
3.540
161,991
+0.14(+4.12%)
Jan 23, 2024
3.320
3.450
3.260
3.400
308,257
+0.11(+3.34%)
Jan 22, 2024
3.130
3.310
3.130
3.290
118,268
+0.15(+4.78%)
Jan 19, 2024
3.170
3.170
3.080
3.140
87,279
+0.00(+0.00%)
Jan 18, 2024
3.120
3.260
3.070
3.140
69,002
+0.04(+1.29%)
Jan 17, 2024
3.040
3.110
3.035
3.100
124,017
+0.03(+0.98%)
Jan 16, 2024
3.100
3.100
3.050
3.070
117,009
-0.06(-1.92%)
Jan 12, 2024
3.170
3.240
3.100
3.130
64,382
+0.00(+0.00%)
Jan 11, 2024
3.070
3.155
3.040
3.130
309,517
+0.04(+1.29%)
Jan 10, 2024
3.070
3.120
3.050
3.090
194,785
-0.01(-0.32%)
Jan 09, 2024
3.150
3.160
3.070
3.100
100,578
-0.09(-2.82%)
Jan 08, 2024
3.050
3.190
3.030
3.190
57,528
+0.14(+4.59%)
Jan 05, 2024
3.130
3.170
3.030
3.050
99,222
-0.11(-3.48%)
Jan 04, 2024
3.150
3.230
3.116
3.160
177,690
+0.00(+0.00%)
Jan 03, 2024
3.320
3.370
3.110
3.160
199,711
-0.16(-4.82%)
Jan 02, 2024
3.200
3.340
3.200
3.320
126,289
+0.10(+3.11%)
Dec 29, 2023
3.330
3.386
3.200
3.220
123,842
-0.12(-3.74%)
Dec 28, 2023
3.410
3.440
3.330
3.345
101,638
-0.05(-1.62%)
Dec 27, 2023
3.410
3.448
3.350
3.400
140,045
+0.01(+0.29%)
Dec 26, 2023
3.470
3.595
3.380
3.390
175,479
-0.04(-1.17%)
Dec 22, 2023
3.530
3.900
3.390
3.430
343,373
-0.06(-1.72%)
Dec 21, 2023
3.680
3.700
3.370
3.490
199,309
-0.05(-1.41%)
Dec 20, 2023
3.520
3.640
3.400
3.540
138,447
+0.04(+1.14%)
Dec 19, 2023
3.380
3.590
3.350
3.500
177,728
+0.13(+3.86%)
Dec 18, 2023
3.460
3.465
3.300
3.370
86,196
-0.07(-2.03%)
Dec 15, 2023
3.470
3.490
3.368
3.440
859,774
+0.04(+1.18%)
Dec 14, 2023
3.420
3.430
3.360
3.400
169,725
-0.02(-0.58%)
Dec 13, 2023
3.400
3.470
3.330
3.420
145,763
+0.02(+0.59%)
Dec 12, 2023
3.410
3.490
3.360
3.400
124,461
+0.01(+0.29%)
Dec 11, 2023
3.250
3.410
3.250
3.390
155,290
+0.04(+1.19%)
Dec 08, 2023
3.390
3.435
3.340
3.350
81,955
-0.06(-1.76%)
Dec 07, 2023
3.260
3.440
3.238
3.410
115,262
+0.16(+4.92%)
Dec 06, 2023
3.250
3.320
3.200
3.250
140,324
+0.00(+0.00%)
Dec 05, 2023
3.180
3.340
3.155
3.250
111,638
+0.05(+1.56%)
Dec 04, 2023
3.210
3.280
2.900
3.200
119,676
+0.01(+0.16%)
Dec 01, 2023
2.930
3.220
2.876
3.195
106,225
+0.22(+7.39%)
Nov 30, 2023
3.040
3.110
2.570
2.975
162,401
-0.07(-2.46%)
Nov 29, 2023
3.070
3.110
2.920
3.050
88,083
+0.02(+0.66%)
Nov 28, 2023
3.250
3.250
3.010
3.030
101,752
-0.20(-6.19%)
Nov 27, 2023
3.310
3.350
3.230
3.230
63,793
-0.10(-3.00%)
Nov 24, 2023
3.330
3.460
3.320
3.330
35,483
-0.01(-0.30%)
Nov 22, 2023
3.320
3.420
3.240
3.340
93,761
+0.06(+1.83%)
Nov 21, 2023
3.280
3.350
3.270
3.280
53,393
-0.02(-0.61%)
Nov 20, 2023
3.270
3.340
3.240
3.300
83,537
+0.03(+0.92%)
Nov 17, 2023
3.300
3.320
3.210
3.270
139,089
+0.00(+0.00%)
Nov 16, 2023
3.310
3.380
3.230
3.270
110,029
-0.09(-2.68%)
Nov 15, 2023
3.500
3.550
3.340
3.360
106,828
-0.16(-4.55%)
Nov 14, 2023
3.430
3.550
3.380
3.520
125,539
+0.22(+6.67%)
Nov 13, 2023
3.200
3.400
3.200
3.300
110,843
+0.05(+1.54%)
Nov 10, 2023
3.160
3.330
3.160
3.250
99,640
+0.08(+2.52%)
Nov 09, 2023
3.370
3.410
3.100
3.170
100,181
-0.19(-5.65%)
Nov 08, 2023
3.350
3.500
3.320
3.360
91,089
+0.01(+0.30%)
Nov 07, 2023
3.290
3.455
3.205
3.350
115,549
+0.10(+3.08%)
Nov 06, 2023
3.590
3.600
3.250
3.250
132,027
-0.32(-8.96%)
Nov 03, 2023
3.590
3.685
3.530
3.570
154,939
+0.04(+1.13%)
Nov 02, 2023
3.620
3.620
3.470
3.530
74,044
-0.06(-1.67%)
Nov 01, 2023
3.540
3.620
3.530
3.590
60,541
+0.04(+1.13%)
Oct 31, 2023
3.510
3.600
3.415
3.550
73,066
+0.04(+1.28%)
Oct 30, 2023
3.250
3.520
3.213
3.505
155,303
+0.23(+7.19%)
Oct 27, 2023
3.440
3.440
3.230
3.270
63,802
-0.16(-4.66%)
Oct 26, 2023
3.500
3.550
3.385
3.430
109,014
-0.05(-1.44%)
Oct 25, 2023
3.580
3.630
3.460
3.480
133,572
-0.13(-3.60%)
Oct 24, 2023
3.560
3.640
3.520
3.610
69,329
+0.05(+1.40%)
Oct 23, 2023
3.390
3.630
3.330
3.560
105,214
+0.09(+2.59%)
Oct 20, 2023
3.540
3.620
3.250
3.470
257,668
-0.07(-1.98%)
Oct 19, 2023
3.470
3.700
3.420
3.540
313,244
+0.09(+2.61%)
Oct 18, 2023
3.640
3.690
3.400
3.450
127,696
-0.26(-7.13%)
Oct 17, 2023
3.780
3.790
3.660
3.715
110,254
-0.06(-1.72%)
Oct 16, 2023
3.660
3.820
3.600
3.780
184,978
+0.11(+3.00%)
Oct 13, 2023
3.700
3.790
3.550
3.670
160,301
+0.07(+1.94%)
Oct 12, 2023
3.520
3.670
3.510
3.600
167,308
-0.01(-0.28%)
Oct 11, 2023
3.740
3.800
3.510
3.610
71,194
-0.13(-3.48%)
Oct 10, 2023
3.580
3.810
3.580
3.740
67,681
+0.15(+4.18%)
Oct 09, 2023
3.640
3.750
3.540
3.590
132,083
-0.09(-2.45%)
Oct 06, 2023
3.580
3.800
3.550
3.680
72,890
+0.11(+3.08%)
Oct 05, 2023
3.600
3.700
3.500
3.570
137,973
-0.04(-1.11%)
Oct 04, 2023
3.630
3.665
3.520
3.610
78,144
-0.01(-0.28%)
Oct 03, 2023
3.570
3.660
3.460
3.620
62,708
+0.06(+1.69%)
Oct 02, 2023
3.820
3.820
3.520
3.560
63,583
-0.28(-7.29%)
Sep 29, 2023
3.750
3.880
3.720
3.840
415,254
+0.07(+1.86%)
Sep 28, 2023
3.900
3.900
3.700
3.770
99,726
-0.13(-3.33%)
Sep 27, 2023
3.810
3.930
3.755
3.900
49,649
+0.11(+2.90%)
Sep 26, 2023
3.740
3.970
3.630
3.790
88,646
+0.05(+1.34%)
Sep 25, 2023
3.630
3.770
3.720
3.740
104,155
+0.10(+2.75%)
Sep 22, 2023
3.610
3.680
3.400
3.640
108,694
+0.03(+0.83%)
Sep 21, 2023
3.930
3.970
3.580
3.610
80,479
-0.34(-8.61%)
Sep 20, 2023
3.860
3.990
3.714
3.950
64,892
+0.10(+2.60%)
Sep 19, 2023
3.790
3.880
3.700
3.850
66,399
+0.06(+1.58%)
Sep 18, 2023
3.950
4.000
3.780
3.790
95,273
-0.18(-4.53%)
Sep 15, 2023
3.840
4.020
3.630
3.970
727,402
+0.13(+3.39%)
Sep 14, 2023
3.670
3.840
3.670
3.840
68,239
+0.19(+5.21%)
Sep 13, 2023
3.670
3.780
3.560
3.650
83,781
+0.00(+0.00%)
Sep 12, 2023
3.500
3.665
3.500
3.650
66,969
+0.15(+4.29%)
Sep 11, 2023
3.610
3.619
3.470
3.500
57,134
-0.11(-3.05%)
Sep 08, 2023
3.580
3.680
3.490
3.610
114,219
+0.03(+0.84%)
Sep 07, 2023
3.450
3.610
3.360
3.580
92,079
+0.12(+3.47%)
Sep 06, 2023
3.370
3.519
3.350
3.460
55,622
+0.11(+3.28%)
Sep 05, 2023
3.450
3.520
3.350
3.350
153,409
-0.19(-5.37%)
Sep 01, 2023
3.360
3.610
3.360
3.540
75,716
+0.17(+5.20%)
Aug 31, 2023
3.550
3.565
3.340
3.365
118,875
-0.19(-5.48%)
Aug 30, 2023
3.790
3.790
3.530
3.560
71,403
-0.23(-6.07%)
Aug 29, 2023
3.910
3.953
3.700
3.790
86,279
-0.11(-2.94%)
Aug 28, 2023
3.950
4.050
3.890
3.905
87,208
-0.05(-1.26%)
Aug 25, 2023
3.810
3.980
3.680
3.955
111,176
+0.15(+3.81%)
Aug 24, 2023
3.790
3.880
3.690
3.810
181,321
-0.01(-0.26%)
Aug 23, 2023
3.790
3.980
3.708
3.820
371,470
+0.03(+0.79%)
Aug 22, 2023
3.950
4.139
3.720
3.790
247,854
-0.15(-3.68%)
Aug 21, 2023
3.910
4.000
3.900
3.935
511,014
+0.06(+1.42%)
Aug 18, 2023
3.690
3.915
3.630
3.880
159,717
+0.08(+2.11%)
Aug 17, 2023
3.760
3.840
3.605
3.800
373,568
+0.02(+0.53%)
Aug 16, 2023
3.610
3.900
3.600
3.780
985,302
+0.19(+5.29%)
Aug 15, 2023
3.510
3.650
3.470
3.590
116,571
+0.08(+2.28%)
Aug 14, 2023
3.580
3.680
3.480
3.510
209,184
-0.11(-3.04%)
Aug 11, 2023
3.520
3.645
3.440
3.620
85,882
+0.10(+2.84%)
Aug 10, 2023
3.330
3.530
3.266
3.520
93,736
+0.22(+6.67%)
Aug 09, 2023
3.250
3.310
3.190
3.300
69,422
+0.07(+2.17%)
Aug 08, 2023
3.260
3.300
3.190
3.230
124,475
-0.03(-0.92%)
Aug 07, 2023
3.490
3.490
3.095
3.260
146,139
-0.24(-6.86%)
Aug 04, 2023
3.350
3.555
3.330
3.500
128,957
+0.18(+5.42%)
Aug 03, 2023
3.320
3.465
3.224
3.320
138,246
+0.01(+0.30%)
Aug 02, 2023
3.550
3.570
3.290
3.310
423,491
-0.25(-7.15%)
Aug 01, 2023
3.600
3.600
3.500
3.565
116,879
-0.02(-0.70%)
Jul 31, 2023
3.530
3.605
3.530
3.590
78,733
+0.07(+1.99%)
Jul 28, 2023
3.500
3.575
3.420
3.520
147,321
+0.04(+1.29%)
Jul 27, 2023
3.460
3.480
3.400
3.475
154,200
+0.04(+1.31%)
Jul 26, 2023
3.510
3.540
3.340
3.430
104,586
-0.07(-2.00%)
Jul 25, 2023
3.560
3.630
3.470
3.500
79,155
-0.08(-2.23%)
Jul 24, 2023
3.560
3.600
3.485
3.580
101,461
+0.02(+0.56%)
Jul 21, 2023
3.550
3.600
3.500
3.560
137,529
+0.04(+1.14%)
Jul 20, 2023
3.530
3.530
3.440
3.520
248,452
+0.06(+1.73%)
Jul 19, 2023
3.550
3.600
3.450
3.460
119,935
-0.09(-2.54%)
Jul 18, 2023
3.500
3.580
3.480
3.550
91,184
+0.03(+0.85%)
Jul 17, 2023
3.390
3.550
3.390
3.520
129,039
+0.13(+3.83%)
Jul 14, 2023
3.410
3.420
3.340
3.390
95,369
-0.02(-0.59%)
Jul 13, 2023
3.390
3.430
3.354
3.410
69,610
+0.04(+1.19%)
Jul 12, 2023
3.400
3.410
3.320
3.370
129,936
-0.03(-0.88%)
Jul 11, 2023
3.370
3.440
3.320
3.400
123,749
+0.04(+1.19%)
Jul 10, 2023
3.420
3.440
3.320
3.360
489,159
-0.04(-1.18%)
Jul 07, 2023
3.460
3.470
3.370
3.400
339,927
-0.05(-1.45%)
Jul 06, 2023
3.420
3.470
3.342
3.450
263,660
+0.04(+1.17%)
Jul 05, 2023
3.380
3.460
3.360
3.410
118,938
+0.01(+0.29%)
Jul 03, 2023
3.260
3.400
3.260
3.400
51,778
+0.12(+3.66%)
Jun 30, 2023
3.320
3.320
3.220
3.280
112,591
-0.04(-1.20%)
Jun 29, 2023
3.350
3.410
3.220
3.320
233,371
-0.03(-0.90%)
Jun 28, 2023
3.310
3.350
3.162
3.350
107,330
-0.01(-0.30%)
Jun 27, 2023
3.450
3.450
3.320
3.360
210,271
-0.05(-1.47%)
Jun 26, 2023
3.590
3.670
3.410
3.410
318,851
-0.32(-8.58%)
Jun 23, 2023
3.700
3.780
3.660
3.730
7,326,490
-0.01(-0.27%)
Jun 22, 2023
3.780
3.840
3.720
3.740
307,764
-0.04(-1.06%)
Jun 21, 2023
3.820
3.840
3.720
3.780
299,978
-0.07(-1.69%)
Jun 20, 2023
3.650
3.880
3.561
3.845
261,773
+0.16(+4.20%)
Jun 16, 2023
3.580
3.740
3.460
3.690
492,693
+0.11(+3.07%)
Jun 15, 2023
3.860
3.860
3.560
3.580
158,547
-0.25(-6.53%)
Jun 14, 2023
3.930
3.938
3.810
3.830
166,819
-0.06(-1.54%)
Jun 13, 2023
3.720
3.980
3.660
3.890
206,779
+0.20(+5.42%)
Jun 12, 2023
3.500
3.740
3.500
3.690
173,792
+0.21(+6.03%)
Jun 09, 2023
3.470
3.590
3.460
3.480
1,038,287
-0.03(-0.85%)
Jun 08, 2023
3.460
3.590
3.430
3.510
401,879
+0.07(+2.03%)
Jun 07, 2023
3.590
3.750
3.410
3.440
181,111
-0.20(-5.49%)
Jun 06, 2023
3.850
3.890
3.520
3.640
112,296
-0.20(-5.21%)
Jun 05, 2023
3.630
3.889
3.615
3.840
187,219
+0.17(+4.77%)
Jun 02, 2023
3.720
3.780
3.610
3.665
80,830
-0.04(-0.95%)
Jun 01, 2023
3.530
3.800
3.500
3.700
183,033
+0.16(+4.52%)
May 31, 2023
3.450
3.600
3.423
3.540
48,494
+0.06(+1.72%)
May 30, 2023
3.600
3.620
3.410
3.480
88,083
-0.08(-2.25%)
May 26, 2023
3.400
3.560
3.392
3.560
50,421
+0.17(+5.01%)
May 25, 2023
3.550
3.550
3.350
3.390
72,660
-0.09(-2.59%)
May 24, 2023
3.440
3.550
3.360
3.480
53,151
+0.03(+0.87%)
May 23, 2023
3.480
3.680
3.400
3.450
89,102
-0.04(-1.15%)
May 22, 2023
3.450
3.550
3.407
3.490
87,985
+0.04(+1.16%)
May 19, 2023
3.480
3.570
3.420
3.450
79,274
-0.01(-0.29%)
May 18, 2023
3.480
3.480
3.330
3.460
112,357
-0.01(-0.29%)
May 17, 2023
3.470
3.540
3.450
3.470
109,818
-0.03(-0.86%)
May 16, 2023
3.440
3.600
3.360
3.500
303,663
+0.01(+0.29%)
May 15, 2023
3.660
3.770
3.480
3.490
208,908
-0.13(-3.59%)
May 12, 2023
3.520
3.630
3.520
3.620
79,682
+0.09(+2.55%)
May 11, 2023
3.560
3.650
3.490
3.530
140,495
-0.03(-0.84%)
May 10, 2023
3.570
3.660
3.480
3.560
103,854
+0.01(+0.28%)
May 09, 2023
3.410
3.650
3.320
3.550
387,713
+0.09(+2.60%)
May 08, 2023
3.540
3.620
3.341
3.460
110,684
-0.17(-4.68%)
May 05, 2023
3.510
3.650
3.380
3.630
132,204
-0.02(-0.55%)
May 04, 2023
3.630
3.700
3.590
3.650
204,607
+0.04(+1.11%)
May 03, 2023
3.600
3.650
3.510
3.610
129,435
+0.01(+0.28%)
May 02, 2023
3.620
3.650
3.530
3.600
89,649
-0.03(-0.83%)
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.