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
Arbutus Biopharma Cp
(NQ:
ABUS
)
2.880
-0.060 (-2.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
3.170
3.200
3.060
3.130
863,826
-0.05(-1.57%)
Sep 29, 2020
3.010
3.240
2.950
3.180
1,322,442
+0.15(+4.95%)
Sep 28, 2020
3.120
3.130
2.950
3.030
969,249
-0.05(-1.62%)
Sep 25, 2020
2.930
3.140
2.930
3.080
1,092,700
+0.16(+5.48%)
Sep 24, 2020
2.890
2.980
2.850
2.920
1,912,337
-0.02(-0.68%)
Sep 23, 2020
3.010
3.050
2.870
2.940
1,476,793
-0.09(-2.97%)
Sep 22, 2020
3.030
3.070
2.900
3.030
1,207,999
+0.00(+0.00%)
Sep 21, 2020
3.090
3.100
2.910
3.030
1,989,221
-0.11(-3.50%)
Sep 18, 2020
2.990
3.190
2.970
3.140
3,747,400
+0.16(+5.37%)
Sep 17, 2020
2.950
3.070
2.900
2.980
2,360,288
+0.08(+2.76%)
Sep 16, 2020
2.900
2.990
2.780
2.900
2,583,741
-0.04(-1.36%)
Sep 15, 2020
2.980
3.390
2.810
2.940
13,230,058
+0.32(+12.21%)
Sep 14, 2020
2.350
2.670
2.350
2.620
1,592,127
+0.25(+10.55%)
Sep 11, 2020
2.420
2.490
2.360
2.370
876,300
-0.04(-1.66%)
Sep 10, 2020
2.600
2.610
2.390
2.410
1,311,738
-0.13(-5.12%)
Sep 09, 2020
2.530
2.680
2.470
2.540
1,201,562
+0.07(+2.83%)
Sep 08, 2020
2.380
2.540
2.310
2.470
1,470,104
+0.03(+1.23%)
Sep 04, 2020
2.490
2.540
2.330
2.440
2,026,900
-0.10(-3.94%)
Sep 03, 2020
2.650
2.740
2.530
2.540
1,679,204
-0.11(-4.15%)
Sep 02, 2020
2.710
2.740
2.570
2.650
1,457,833
-0.11(-3.99%)
Sep 01, 2020
2.900
2.900
2.680
2.760
2,093,407
-0.15(-5.15%)
Aug 31, 2020
2.940
2.950
2.850
2.910
1,791,632
-0.12(-3.96%)
Aug 28, 2020
2.930
3.050
2.880
3.030
1,855,000
+0.11(+3.77%)
Aug 27, 2020
2.900
2.950
2.830
2.920
2,257,693
-0.01(-0.34%)
Aug 26, 2020
3.030
3.110
2.920
2.930
2,869,282
-0.07(-2.33%)
Aug 25, 2020
3.010
3.140
2.920
3.000
2,267,901
-0.01(-0.33%)
Aug 24, 2020
3.180
3.240
3.010
3.010
2,554,487
-0.17(-5.35%)
Aug 21, 2020
3.330
3.440
3.160
3.180
2,409,900
-0.16(-4.79%)
Aug 20, 2020
3.450
3.460
3.310
3.340
1,706,388
-0.11(-3.19%)
Aug 19, 2020
3.400
3.570
3.370
3.450
2,010,053
+0.00(+0.00%)
Aug 18, 2020
3.470
3.500
3.370
3.450
1,750,298
-0.03(-0.86%)
Aug 17, 2020
3.470
3.580
3.390
3.480
2,172,837
+0.01(+0.29%)
Aug 14, 2020
3.350
3.505
3.310
3.470
2,783,000
+0.04(+1.17%)
Aug 13, 2020
3.450
3.470
3.260
3.430
4,643,680
-0.13(-3.65%)
Aug 12, 2020
3.930
3.960
3.500
3.560
14,158,830
+0.12(+3.49%)
Aug 11, 2020
3.660
3.970
3.340
3.440
12,734,423
-0.22(-6.01%)
Aug 10, 2020
3.720
3.760
3.610
3.660
2,503,184
-0.14(-3.68%)
Aug 07, 2020
3.910
4.040
3.430
3.800
11,335,100
-0.57(-13.04%)
Aug 06, 2020
4.440
4.890
4.250
4.370
8,755,958
+0.19(+4.55%)
Aug 05, 2020
3.760
4.420
3.760
4.180
8,177,212
+0.43(+11.47%)
Aug 04, 2020
3.820
3.860
3.660
3.750
2,926,907
-0.08(-2.09%)
Aug 03, 2020
3.860
4.010
3.790
3.830
3,392,822
+0.02(+0.52%)
Jul 31, 2020
4.310
4.370
3.800
3.810
5,212,600
-0.49(-11.40%)
Jul 30, 2020
3.930
4.490
3.810
4.300
8,641,865
+0.26(+6.44%)
Jul 29, 2020
3.880
4.230
3.710
4.040
9,383,994
+0.02(+0.50%)
Jul 28, 2020
4.040
4.300
3.920
4.020
13,161,252
-0.45(-10.07%)
Jul 27, 2020
5.440
5.720
4.350
4.470
32,174,934
-0.49(-9.88%)
Jul 24, 2020
7.980
9.020
4.770
4.960
219,523,504
-1.24(-20.00%)
Jul 23, 2020
2.910
6.480
2.650
6.200
106,571,216
+3.38(+119.86%)
Jul 22, 2020
3.020
3.060
2.750
2.820
1,702,657
-0.05(-1.74%)
Jul 21, 2020
2.893
3.470
2.360
2.870
9,313,046
-0.10(-3.37%)
Jul 20, 2020
2.330
3.220
2.210
2.970
22,829,938
+0.57(+23.75%)
Jul 17, 2020
2.090
2.580
2.040
2.400
3,518,100
+0.39(+19.40%)
Jul 16, 2020
1.900
2.080
1.890
2.010
1,218,932
+0.12(+6.35%)
Jul 15, 2020
1.810
1.940
1.800
1.890
741,189
+0.09(+5.00%)
Jul 14, 2020
1.760
1.810
1.710
1.800
468,241
+0.05(+2.86%)
Jul 13, 2020
1.850
1.880
1.750
1.750
591,063
-0.11(-5.91%)
Jul 10, 2020
1.850
1.910
1.830
1.860
363,600
+0.00(+0.00%)
Jul 09, 2020
1.880
1.910
1.810
1.860
443,165
-0.02(-1.06%)
Jul 08, 2020
1.880
1.910
1.810
1.880
578,759
+0.02(+1.08%)
Jul 07, 2020
1.850
1.960
1.840
1.860
1,011,150
-0.01(-0.53%)
Jul 06, 2020
1.940
1.940
1.850
1.870
567,733
-0.01(-0.53%)
Jul 02, 2020
1.830
1.940
1.810
1.880
687,200
+0.05(+2.73%)
Jul 01, 2020
1.820
1.900
1.780
1.830
817,385
+0.01(+0.55%)
Jun 30, 2020
1.910
1.920
1.800
1.820
814,273
-0.10(-5.21%)
Jun 29, 2020
1.970
2.000
1.880
1.920
402,133
-0.01(-0.52%)
Jun 26, 2020
2.100
2.145
1.910
1.930
1,416,800
-0.17(-8.10%)
Jun 25, 2020
2.140
2.180
2.070
2.100
773,170
+0.03(+1.45%)
Jun 24, 2020
2.060
2.140
1.970
2.070
1,149,750
+0.02(+0.98%)
Jun 23, 2020
2.110
2.200
2.050
2.050
1,162,419
+0.01(+0.49%)
Jun 22, 2020
2.000
2.100
1.860
2.040
1,341,331
+0.13(+6.81%)
Jun 19, 2020
2.010
2.070
1.900
1.910
2,579,300
-0.05(-2.55%)
Jun 18, 2020
1.900
2.080
1.880
1.960
671,251
+0.05(+2.62%)
Jun 17, 2020
1.970
2.080
1.900
1.910
661,944
-0.07(-3.54%)
Jun 16, 2020
1.940
2.000
1.870
1.980
792,602
+0.14(+7.61%)
Jun 15, 2020
1.690
1.950
1.670
1.840
992,977
+0.11(+6.36%)
Jun 12, 2020
1.670
1.760
1.660
1.730
576,600
+0.09(+5.49%)
Jun 11, 2020
1.800
1.800
1.600
1.640
1,307,248
-0.21(-11.35%)
Jun 10, 2020
1.960
1.970
1.750
1.850
1,213,246
-0.06(-3.14%)
Jun 09, 2020
2.050
2.100
1.900
1.910
1,322,100
-0.14(-6.83%)
Jun 08, 2020
2.090
2.090
2.000
2.050
1,194,620
+0.00(+0.00%)
Jun 05, 2020
2.030
2.150
2.020
2.050
1,225,000
+0.01(+0.49%)
Jun 04, 2020
2.040
2.180
2.010
2.040
2,107,054
-0.02(-0.97%)
Jun 03, 2020
2.090
2.190
2.020
2.060
1,310,802
-0.03(-1.44%)
Jun 02, 2020
2.130
2.250
2.000
2.090
1,058,680
-0.07(-3.24%)
Jun 01, 2020
2.120
2.230
2.030
2.160
686,668
-0.01(-0.46%)
May 29, 2020
2.120
2.210
2.080
2.170
450,700
+0.01(+0.46%)
May 28, 2020
2.220
2.250
2.100
2.160
466,198
-0.06(-2.70%)
May 27, 2020
2.180
2.290
2.010
2.220
1,205,051
+0.01(+0.45%)
May 26, 2020
2.280
2.290
2.160
2.210
830,072
-0.08(-3.49%)
May 22, 2020
2.310
2.360
2.240
2.290
813,000
-0.05(-2.14%)
May 21, 2020
2.350
2.420
2.300
2.340
733,569
-0.02(-0.85%)
May 20, 2020
2.340
2.360
2.190
2.360
2,778,832
+0.05(+2.16%)
May 19, 2020
2.690
2.690
2.280
2.310
12,172,283
+0.44(+23.53%)
May 18, 2020
2.250
2.320
1.760
1.870
3,931,252
-0.23(-10.95%)
May 15, 2020
1.860
2.190
1.860
2.100
1,981,700
+0.26(+14.13%)
May 14, 2020
1.800
1.840
1.560
1.840
844,574
+0.14(+8.24%)
May 13, 2020
1.790
1.890
1.570
1.700
1,115,088
+0.05(+3.03%)
May 12, 2020
1.480
1.870
1.450
1.650
2,157,298
+0.21(+14.58%)
May 11, 2020
1.480
1.500
1.240
1.440
1,654,325
+0.09(+6.67%)
May 08, 2020
1.440
1.450
1.310
1.350
668,900
-0.09(-6.25%)
May 07, 2020
1.490
1.500
1.380
1.440
821,232
+0.02(+1.41%)
May 06, 2020
1.300
1.480
1.250
1.420
1,229,801
+0.15(+11.81%)
May 05, 2020
1.230
1.380
1.180
1.270
1,384,072
+0.06(+4.96%)
May 04, 2020
1.090
1.250
1.070
1.210
875,744
+0.14(+13.08%)
May 01, 2020
1.030
1.110
1.020
1.070
625,000
-0.09(-7.76%)
Apr 30, 2020
1.180
1.200
1.120
1.160
390,809
+0.00(+0.00%)
Apr 29, 2020
1.210
1.240
1.090
1.160
760,105
-0.04(-3.33%)
Apr 28, 2020
1.170
1.260
1.170
1.200
304,754
+0.01(+0.84%)
Apr 27, 2020
1.220
1.220
1.170
1.190
202,680
-0.02(-1.65%)
Apr 24, 2020
1.220
1.240
1.170
1.210
331,200
-0.02(-1.63%)
Apr 23, 2020
1.190
1.230
1.170
1.230
489,259
+0.06(+5.13%)
Apr 22, 2020
1.210
1.220
1.160
1.170
199,118
-0.03(-2.09%)
Apr 21, 2020
1.230
1.240
1.130
1.195
495,170
-0.04(-3.63%)
Apr 20, 2020
1.190
1.250
1.160
1.240
756,737
+0.05(+4.20%)
Apr 17, 2020
1.210
1.250
1.160
1.190
442,900
-0.01(-0.83%)
Apr 16, 2020
1.170
1.220
1.110
1.200
572,794
+0.01(+0.84%)
Apr 15, 2020
1.060
1.250
1.010
1.190
1,508,126
+0.12(+11.21%)
Apr 14, 2020
1.080
1.150
1.030
1.070
629,409
+0.02(+1.90%)
Apr 13, 2020
1.090
1.100
1.020
1.050
536,028
+0.02(+1.94%)
Apr 09, 2020
1.030
1.089
1.000
1.030
315,000
+0.01(+0.98%)
Apr 08, 2020
1.050
1.093
0.9901
1.020
398,485
-0.02(-1.92%)
Apr 07, 2020
1.090
1.140
1.030
1.040
478,603
+0.00(+0.00%)
Apr 06, 2020
0.9800
1.050
0.8900
1.040
621,297
+0.13(+14.27%)
Apr 03, 2020
1.010
1.040
0.8800
0.9101
1,082,900
-0.09(-8.99%)
Apr 02, 2020
1.090
1.100
0.9900
1.000
528,071
-0.06(-5.66%)
Apr 01, 2020
1.010
1.080
0.9600
1.060
976,226
+0.05(+4.95%)
Mar 31, 2020
1.130
1.130
1.010
1.010
1,495,011
-0.11(-9.82%)
Mar 30, 2020
1.290
1.290
1.100
1.120
2,101,608
-0.09(-7.44%)
Mar 27, 2020
2.000
2.000
1.120
1.210
8,028,600
-1.05(-46.46%)
Mar 26, 2020
2.220
2.300
2.150
2.260
423,150
+0.11(+5.12%)
Mar 25, 2020
1.950
2.240
1.910
2.150
273,394
+0.20(+10.26%)
Mar 24, 2020
1.670
1.980
1.650
1.950
297,052
+0.30(+18.18%)
Mar 23, 2020
1.460
1.670
1.400
1.650
173,056
+0.21(+14.58%)
Mar 20, 2020
1.810
1.960
1.430
1.440
983,900
-0.31(-17.71%)
Mar 19, 2020
1.210
1.860
1.200
1.750
1,370,740
+0.55(+45.83%)
Mar 18, 2020
1.260
1.440
1.180
1.200
413,319
-0.07(-5.51%)
Mar 17, 2020
1.520
1.590
1.200
1.270
872,811
-0.15(-10.56%)
Mar 16, 2020
1.940
1.940
1.420
1.420
858,588
-0.70(-33.02%)
Mar 13, 2020
2.290
2.580
2.100
2.120
284,800
-0.19(-8.23%)
Mar 12, 2020
2.410
2.462
2.170
2.310
637,898
-0.27(-10.47%)
Mar 11, 2020
2.750
2.750
2.560
2.580
386,989
-0.20(-7.19%)
Mar 10, 2020
2.840
2.970
2.760
2.780
321,959
+0.02(+0.72%)
Mar 09, 2020
2.840
2.900
2.660
2.760
255,183
-0.21(-7.07%)
Mar 06, 2020
3.250
3.250
2.900
2.970
251,900
-0.03(-1.00%)
Mar 05, 2020
3.010
3.090
2.910
3.000
253,193
-0.03(-0.99%)
Mar 04, 2020
2.850
3.100
2.760
3.030
368,034
+0.24(+8.60%)
Mar 03, 2020
2.850
2.860
2.720
2.790
342,557
-0.06(-2.11%)
Mar 02, 2020
2.880
2.960
2.765
2.850
247,681
-0.07(-2.40%)
Feb 28, 2020
2.990
3.100
2.600
2.920
691,500
-0.18(-5.81%)
Feb 27, 2020
2.690
3.430
2.690
3.100
1,149,993
+0.30(+10.71%)
Feb 26, 2020
3.010
3.010
2.660
2.800
2,004,946
-0.20(-6.67%)
Feb 25, 2020
3.020
3.080
2.914
3.000
348,428
-0.03(-0.99%)
Feb 24, 2020
3.100
3.100
2.640
3.030
755,115
-0.22(-6.77%)
Feb 21, 2020
3.400
3.490
3.190
3.250
685,300
-0.17(-4.83%)
Feb 20, 2020
3.470
3.560
3.251
3.415
1,333,414
+0.15(+4.43%)
Feb 19, 2020
3.410
3.480
3.200
3.270
461,699
-0.13(-3.82%)
Feb 18, 2020
3.290
3.480
3.260
3.400
527,379
+0.05(+1.49%)
Feb 14, 2020
3.320
3.430
3.280
3.350
1,256,300
+0.07(+2.13%)
Feb 13, 2020
3.150
3.480
3.120
3.280
2,668,617
+0.13(+4.13%)
Feb 12, 2020
3.070
3.250
3.050
3.150
754,310
+0.08(+2.61%)
Feb 11, 2020
3.150
3.190
3.040
3.070
1,516,494
-0.12(-3.91%)
Feb 10, 2020
2.750
3.250
2.700
3.195
1,355,700
-0.06(-1.69%)
Feb 07, 2020
3.200
3.270
3.090
3.250
323,400
+0.05(+1.56%)
Feb 06, 2020
3.310
3.340
3.095
3.200
607,825
-0.04(-1.23%)
Feb 05, 2020
3.250
3.310
3.100
3.240
1,562,957
+0.43(+15.30%)
Feb 04, 2020
2.600
2.840
2.600
2.810
134,118
+0.22(+8.49%)
Feb 03, 2020
2.650
2.650
2.540
2.590
253,300
-0.02(-0.77%)
Jan 31, 2020
2.770
2.800
2.560
2.610
347,500
-0.18(-6.45%)
Jan 30, 2020
2.860
2.860
2.640
2.790
493,047
-0.07(-2.45%)
Jan 29, 2020
2.740
2.900
2.711
2.860
274,677
+0.10(+3.62%)
Jan 28, 2020
2.980
2.980
2.680
2.760
331,551
-0.19(-6.44%)
Jan 27, 2020
3.140
3.140
2.920
2.950
254,000
+0.06(+2.08%)
Jan 24, 2020
3.080
3.090
2.724
2.890
397,100
-0.23(-7.37%)
Jan 23, 2020
3.220
3.220
3.050
3.120
363,007
-0.09(-2.80%)
Jan 22, 2020
3.100
3.310
3.090
3.210
441,800
+0.10(+3.22%)
Jan 21, 2020
3.090
3.240
3.060
3.110
548,868
+0.04(+1.30%)
Jan 17, 2020
3.070
3.100
3.010
3.070
217,300
+0.02(+0.66%)
Jan 16, 2020
3.060
3.090
2.950
3.050
222,147
-0.02(-0.65%)
Jan 15, 2020
2.970
3.090
2.940
3.070
387,624
+0.07(+2.33%)
Jan 14, 2020
2.920
3.080
2.900
3.000
501,666
+0.05(+1.69%)
Jan 13, 2020
3.070
3.165
2.880
2.950
301,673
-0.08(-2.64%)
Jan 10, 2020
2.930
3.030
2.880
3.030
241,000
+0.10(+3.41%)
Jan 09, 2020
3.100
3.140
2.890
2.930
302,363
-0.14(-4.56%)
Jan 08, 2020
3.020
3.220
3.010
3.070
264,476
+0.03(+0.99%)
Jan 07, 2020
3.190
3.540
2.880
3.040
621,260
-0.14(-4.40%)
Jan 06, 2020
3.090
3.660
3.050
3.180
1,364,708
+0.10(+3.25%)
Jan 03, 2020
2.920
3.190
2.920
3.080
2,267,000
+0.14(+4.76%)
Jan 02, 2020
2.780
2.970
2.740
2.940
352,820
+0.16(+5.76%)
Dec 31, 2019
2.730
2.850
2.730
2.780
224,000
+0.05(+1.83%)
Dec 30, 2019
2.500
2.870
2.440
2.730
610,787
+0.24(+9.64%)
Dec 27, 2019
2.560
2.590
2.480
2.490
314,200
-0.13(-4.96%)
Dec 26, 2019
2.760
2.780
2.600
2.620
160,683
-0.13(-4.73%)
Dec 24, 2019
2.780
2.800
2.700
2.750
152,300
+0.00(+0.00%)
Dec 23, 2019
2.800
2.850
2.480
2.750
1,016,404
-0.14(-4.84%)
Dec 20, 2019
2.250
2.990
2.200
2.890
5,348,700
+0.61(+26.75%)
Dec 19, 2019
2.270
2.300
2.170
2.280
177,201
+0.00(+0.00%)
Dec 18, 2019
2.270
2.310
2.190
2.280
274,665
+0.02(+0.88%)
Dec 17, 2019
2.240
2.323
2.160
2.260
335,092
+0.03(+1.35%)
Dec 16, 2019
2.340
2.360
2.180
2.230
452,346
-0.10(-4.29%)
Dec 13, 2019
2.380
2.410
2.330
2.330
202,800
-0.06(-2.51%)
Dec 12, 2019
2.430
2.490
2.360
2.390
334,731
-0.01(-0.42%)
Dec 11, 2019
2.360
2.430
2.260
2.400
273,089
+0.05(+2.13%)
Dec 10, 2019
2.390
2.390
2.290
2.350
204,337
-0.01(-0.42%)
Dec 09, 2019
2.330
2.400
2.250
2.360
403,939
+0.07(+3.06%)
Dec 06, 2019
2.230
2.362
2.220
2.290
416,100
+0.07(+3.15%)
Dec 05, 2019
2.220
2.430
2.150
2.220
466,934
-0.04(-1.77%)
Dec 04, 2019
2.060
2.450
2.060
2.260
1,458,985
+0.26(+13.00%)
Dec 03, 2019
1.580
2.040
1.580
2.000
535,988
+0.37(+22.70%)
Dec 02, 2019
1.680
1.723
1.560
1.630
3,542,073
-0.04(-2.40%)
Nov 29, 2019
1.640
1.770
1.625
1.670
279,200
+0.02(+1.21%)
Nov 27, 2019
1.670
1.750
1.630
1.650
397,200
-0.02(-1.20%)
Nov 26, 2019
1.560
1.670
1.560
1.670
263,710
+0.11(+7.05%)
Nov 25, 2019
1.650
1.770
1.510
1.560
567,384
+0.03(+1.96%)
Nov 22, 2019
1.500
1.539
1.490
1.530
95,200
+0.03(+2.00%)
Nov 21, 2019
1.520
1.520
1.470
1.500
108,271
-0.01(-0.66%)
Nov 20, 2019
1.470
1.550
1.450
1.510
304,139
+0.03(+2.03%)
Nov 19, 2019
1.490
1.490
1.450
1.480
132,484
+0.01(+0.68%)
Nov 18, 2019
1.490
1.530
1.450
1.470
236,790
-0.04(-2.65%)
Nov 15, 2019
1.540
1.570
1.450
1.510
180,400
-0.02(-1.31%)
Nov 14, 2019
1.510
1.680
1.490
1.530
978,945
+0.01(+0.66%)
Nov 13, 2019
1.500
1.530
1.440
1.520
326,198
+0.04(+2.70%)
Nov 12, 2019
1.440
1.500
1.390
1.480
216,353
+0.04(+2.78%)
Nov 11, 2019
1.450
1.470
1.420
1.440
228,455
+0.01(+0.70%)
Nov 08, 2019
1.410
1.500
1.388
1.430
187,600
+0.00(+0.00%)
Nov 07, 2019
1.450
1.470
1.380
1.430
207,856
-0.02(-1.38%)
Nov 06, 2019
1.450
1.490
1.360
1.450
643,432
-0.04(-2.68%)
Nov 05, 2019
1.460
1.600
1.400
1.490
1,394,132
+0.05(+3.47%)
Nov 04, 2019
1.440
1.450
1.360
1.440
612,045
+0.03(+2.13%)
Nov 01, 2019
1.320
1.490
1.250
1.410
1,638,900
-0.01(-0.70%)
Oct 31, 2019
0.9600
1.620
0.9500
1.420
10,032,097
+0.53(+59.62%)
Oct 30, 2019
0.8960
0.9250
0.8729
0.8896
159,142
-0.01(-0.71%)
Oct 29, 2019
0.8800
0.8990
0.8751
0.8960
163,258
+0.00(+0.12%)
Oct 28, 2019
0.8803
0.9197
0.8800
0.8949
200,840
+0.01(+1.69%)
Oct 25, 2019
0.8810
0.9000
0.8611
0.8800
215,800
-0.01(-1.12%)
Oct 24, 2019
0.8900
0.8900
0.8400
0.8900
198,930
+0.00(+0.08%)
Oct 23, 2019
0.9010
0.9200
0.8774
0.8893
225,009
-0.02(-2.06%)
Oct 22, 2019
0.8600
0.9259
0.8600
0.9080
780,934
+0.03(+3.02%)
Oct 21, 2019
0.9206
0.9206
0.8214
0.8814
364,010
-0.05(-4.94%)
Oct 18, 2019
0.9330
0.9600
0.9001
0.9272
91,700
-0.00(-0.15%)
Oct 17, 2019
0.9500
0.9980
0.9000
0.9286
554,288
-0.00(-0.15%)
Oct 16, 2019
1.020
1.020
0.9200
0.9300
118,038
-0.09(-8.82%)
Oct 15, 2019
0.9352
1.030
0.9050
1.020
165,084
+0.08(+8.51%)
Oct 14, 2019
0.9300
0.9699
0.8901
0.9400
62,878
+0.01(+1.08%)
Oct 11, 2019
0.8900
0.9674
0.8820
0.9300
205,400
+0.04(+4.49%)
Oct 10, 2019
0.8700
0.9500
0.8700
0.8900
195,269
+0.02(+2.30%)
Oct 09, 2019
0.9284
0.9284
0.8310
0.8700
323,649
-0.02(-2.25%)
Oct 08, 2019
0.9400
0.9400
0.8800
0.8900
235,541
-0.03(-2.82%)
Oct 07, 2019
1.010
1.150
0.8977
0.9158
1,310,979
-0.10(-10.22%)
Oct 04, 2019
1.010
1.110
1.000
1.020
3,934,400
-0.41(-28.67%)
Oct 03, 2019
1.380
1.430
1.330
1.430
261,875
+0.05(+3.62%)
Oct 02, 2019
1.460
1.460
1.370
1.380
90,803
-0.09(-6.12%)
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.