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
Applied Dna Scns
(NQ:
APDN
)
3.750
-0.340 (-8.31%)
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 (%)
Sep 30, 2022
1.210
1.350
1.123
1.130
359,457
-0.09(-7.38%)
Sep 29, 2022
1.300
1.338
1.200
1.220
165,286
-0.09(-6.87%)
Sep 28, 2022
1.320
1.360
1.220
1.310
252,781
-0.03(-2.24%)
Sep 27, 2022
1.260
1.380
1.250
1.340
346,492
+0.09(+7.20%)
Sep 26, 2022
1.320
1.350
1.160
1.250
424,673
-0.10(-7.41%)
Sep 23, 2022
1.520
1.545
1.340
1.350
394,515
-0.25(-15.62%)
Sep 22, 2022
1.710
1.720
1.520
1.600
455,612
-0.12(-6.98%)
Sep 21, 2022
1.780
1.820
1.710
1.720
292,921
-0.09(-5.23%)
Sep 20, 2022
1.770
1.960
1.710
1.815
381,075
-0.01(-0.55%)
Sep 19, 2022
2.240
2.240
1.795
1.825
1,000,793
-0.43(-19.25%)
Sep 16, 2022
2.370
2.390
2.250
2.260
522,414
-0.19(-7.76%)
Sep 15, 2022
2.550
2.580
2.430
2.450
484,644
-0.13(-5.04%)
Sep 14, 2022
2.550
2.640
2.471
2.580
368,499
-0.02(-0.77%)
Sep 13, 2022
2.710
2.768
2.550
2.600
617,104
-0.27(-9.41%)
Sep 12, 2022
2.780
2.880
2.780
2.870
347,276
+0.01(+0.35%)
Sep 09, 2022
2.780
2.944
2.690
2.860
416,393
+0.08(+2.88%)
Sep 08, 2022
2.730
2.850
2.631
2.780
737,156
-0.04(-1.42%)
Sep 07, 2022
2.770
2.820
2.660
2.820
1,049,484
-0.15(-5.05%)
Sep 06, 2022
3.030
3.300
2.820
2.970
9,722,159
+0.20(+7.22%)
Sep 02, 2022
2.840
2.863
2.670
2.770
343,807
-0.01(-0.36%)
Sep 01, 2022
2.930
3.030
2.755
2.780
549,987
-0.34(-10.90%)
Aug 31, 2022
2.750
3.300
2.700
3.120
1,868,747
+0.47(+17.74%)
Aug 30, 2022
2.900
2.917
2.500
2.650
742,403
-0.26(-8.93%)
Aug 29, 2022
3.010
3.100
2.890
2.910
1,014,727
-0.26(-8.20%)
Aug 26, 2022
3.430
3.508
3.110
3.170
873,788
-0.35(-9.94%)
Aug 25, 2022
3.560
3.620
3.360
3.520
737,590
-0.01(-0.28%)
Aug 24, 2022
3.420
3.680
3.390
3.530
1,007,300
+0.12(+3.52%)
Aug 23, 2022
3.650
3.722
3.380
3.410
1,039,649
-0.30(-8.09%)
Aug 22, 2022
3.860
4.020
3.550
3.710
2,077,463
-0.40(-9.73%)
Aug 19, 2022
3.350
4.630
3.281
4.110
18,865,704
+0.51(+14.17%)
Aug 18, 2022
3.640
3.730
3.330
3.600
1,954,442
-0.11(-2.96%)
Aug 17, 2022
3.330
3.710
3.050
3.710
3,034,658
+0.38(+11.41%)
Aug 16, 2022
3.320
4.050
3.320
3.330
2,986,226
-0.10(-2.92%)
Aug 15, 2022
3.550
3.610
3.210
3.430
1,759,605
-0.27(-7.30%)
Aug 12, 2022
4.300
4.350
3.500
3.700
4,027,213
-0.82(-18.14%)
Aug 11, 2022
4.590
4.900
4.330
4.520
2,708,668
-0.09(-1.95%)
Aug 10, 2022
4.880
5.290
4.330
4.610
7,006,993
-0.36(-7.24%)
Aug 09, 2022
5.220
5.890
4.900
4.970
22,297,296
+0.10(+2.05%)
Aug 08, 2022
5.970
6.180
4.550
4.870
10,921,018
-0.96(-16.47%)
Aug 05, 2022
5.310
7.050
5.240
5.830
41,706,472
+0.09(+1.57%)
Aug 04, 2022
4.430
7.350
3.670
5.740
102,134,976
+1.64(+40.00%)
Aug 03, 2022
5.550
5.760
3.590
4.100
108,602,544
+1.30(+46.43%)
Aug 02, 2022
1.330
4.350
1.300
2.800
115,834,816
+2.12(+311.16%)
Aug 01, 2022
0.6900
0.7150
0.6600
0.6810
130,988
-0.03(-4.03%)
Jul 29, 2022
0.7000
0.7199
0.6700
0.7096
35,142
+0.01(+1.50%)
Jul 28, 2022
0.6900
0.7072
0.6850
0.6991
91,328
-0.00(-0.01%)
Jul 27, 2022
0.7000
0.7218
0.6800
0.6992
59,434
+0.01(+1.33%)
Jul 26, 2022
0.6900
0.7253
0.6700
0.6900
131,179
+0.01(+1.16%)
Jul 25, 2022
0.7700
0.7700
0.6713
0.6821
289,262
-0.08(-10.25%)
Jul 22, 2022
0.7200
0.8000
0.6243
0.7600
788,289
+0.07(+10.14%)
Jul 21, 2022
0.7300
0.7300
0.6680
0.6900
215,766
-0.04(-5.06%)
Jul 20, 2022
0.7800
0.7800
0.7007
0.7268
156,780
-0.04(-4.86%)
Jul 19, 2022
0.8500
0.8500
0.7514
0.7639
137,521
-0.05(-6.61%)
Jul 18, 2022
0.9000
0.9000
0.7800
0.8180
75,420
-0.08(-8.60%)
Jul 15, 2022
0.9100
0.9100
0.8670
0.8950
79,853
-0.01(-1.56%)
Jul 14, 2022
0.8120
0.9200
0.8000
0.9092
356,736
+0.10(+12.25%)
Jul 13, 2022
0.7700
0.8400
0.7501
0.8100
225,947
+0.03(+3.98%)
Jul 12, 2022
0.7300
0.7800
0.7300
0.7790
147,474
+0.05(+6.71%)
Jul 11, 2022
0.7900
0.7930
0.7210
0.7300
86,068
-0.06(-7.01%)
Jul 08, 2022
0.7614
0.7967
0.7421
0.7850
111,381
+0.01(+0.95%)
Jul 07, 2022
0.8000
0.8050
0.7305
0.7776
246,828
-0.00(-0.31%)
Jul 06, 2022
0.8200
0.8200
0.7618
0.7800
365,161
-0.04(-4.74%)
Jul 05, 2022
0.6900
0.8350
0.6900
0.8188
1,275,060
+0.11(+15.65%)
Jul 01, 2022
0.7430
0.7591
0.6680
0.7080
1,376,867
-0.03(-4.09%)
Jun 30, 2022
0.7473
0.7473
0.6875
0.7382
99,545
-0.01(-0.78%)
Jun 29, 2022
0.7700
0.8925
0.6900
0.7440
496,341
-0.03(-4.22%)
Jun 28, 2022
0.9100
0.9119
0.7499
0.7768
245,559
-0.09(-10.38%)
Jun 27, 2022
0.9300
0.9414
0.8657
0.8668
79,006
-0.04(-4.48%)
Jun 24, 2022
0.9440
1.000
0.8900
0.9075
93,008
-0.05(-5.47%)
Jun 23, 2022
1.046
1.046
0.9420
0.9600
65,402
-0.03(-3.13%)
Jun 22, 2022
1.090
1.090
0.9500
0.9910
107,606
-0.03(-2.84%)
Jun 21, 2022
1.040
1.110
1.000
1.020
107,032
+0.03(+2.99%)
Jun 17, 2022
1.050
1.080
0.9900
0.9904
93,096
+0.00(+0.04%)
Jun 16, 2022
1.070
1.070
0.9570
0.9900
42,797
-0.01(-1.00%)
Jun 15, 2022
0.9700
1.020
0.9700
1.000
34,903
+0.00(+0.00%)
Jun 14, 2022
1.000
1.020
0.9321
1.000
54,584
+0.00(+0.45%)
Jun 13, 2022
1.080
1.085
0.9801
0.9955
47,285
-0.08(-7.82%)
Jun 10, 2022
1.060
1.130
1.050
1.080
41,377
-0.07(-6.09%)
Jun 09, 2022
1.150
1.150
1.060
1.150
36,349
+0.05(+4.55%)
Jun 08, 2022
1.140
1.140
1.070
1.100
90,118
+0.00(+0.00%)
Jun 07, 2022
1.240
1.280
1.100
1.100
102,173
-0.12(-9.84%)
Jun 06, 2022
1.240
1.370
1.140
1.220
252,267
-0.01(-0.81%)
Jun 03, 2022
1.260
1.290
1.170
1.230
31,242
-0.06(-4.65%)
Jun 02, 2022
1.360
1.360
1.220
1.290
11,553
+0.00(+0.00%)
Jun 01, 2022
1.360
1.400
1.250
1.290
63,597
+0.00(+0.00%)
May 31, 2022
1.510
1.510
1.150
1.290
236,759
+0.06(+4.88%)
May 27, 2022
1.240
1.247
1.190
1.230
21,672
+0.05(+4.24%)
May 26, 2022
1.220
1.240
1.170
1.180
26,240
-0.02(-1.67%)
May 25, 2022
1.230
1.260
1.170
1.200
23,041
+0.03(+2.56%)
May 24, 2022
1.240
1.330
1.140
1.170
70,250
-0.06(-4.88%)
May 23, 2022
1.280
1.350
1.220
1.230
41,792
-0.04(-3.15%)
May 20, 2022
1.370
1.390
1.230
1.270
32,718
-0.12(-8.63%)
May 19, 2022
1.470
1.470
1.301
1.390
44,621
+0.09(+6.92%)
May 18, 2022
1.320
1.400
1.300
1.300
39,061
-0.10(-7.14%)
May 17, 2022
1.500
1.500
1.380
1.400
17,676
-0.02(-1.41%)
May 16, 2022
1.440
1.450
1.340
1.420
29,354
+0.02(+1.43%)
May 13, 2022
1.450
1.450
1.307
1.400
17,335
+0.16(+12.90%)
May 12, 2022
1.080
1.265
1.082
1.240
33,039
+0.06(+5.08%)
May 11, 2022
1.300
1.300
1.151
1.180
39,386
-0.11(-8.53%)
May 10, 2022
1.390
1.390
1.260
1.290
43,930
-0.06(-4.44%)
May 09, 2022
1.440
1.550
1.315
1.350
47,899
-0.11(-7.53%)
May 06, 2022
1.540
1.576
1.450
1.460
18,699
-0.06(-3.95%)
May 05, 2022
1.550
1.550
1.490
1.520
32,228
-0.03(-1.94%)
May 04, 2022
1.560
1.575
1.490
1.550
20,737
+0.02(+1.31%)
May 03, 2022
1.510
1.590
1.480
1.530
71,004
-0.01(-0.65%)
May 02, 2022
1.550
1.590
1.510
1.540
61,975
-0.06(-3.75%)
Apr 29, 2022
1.570
1.640
1.570
1.600
25,849
-0.01(-0.62%)
Apr 28, 2022
1.850
1.850
1.570
1.610
40,682
-0.12(-6.94%)
Apr 27, 2022
1.780
1.785
1.690
1.730
73,924
-0.05(-2.81%)
Apr 26, 2022
1.800
1.830
1.750
1.780
33,473
-0.04(-2.47%)
Apr 25, 2022
1.800
1.860
1.800
1.825
28,215
+0.00(+0.27%)
Apr 22, 2022
1.850
1.869
1.804
1.820
13,773
-0.03(-1.62%)
Apr 21, 2022
1.910
1.910
1.845
1.850
43,875
-0.02(-1.30%)
Apr 20, 2022
1.950
1.950
1.850
1.874
57,548
-0.04(-1.87%)
Apr 19, 2022
1.930
1.980
1.900
1.910
31,271
-0.05(-2.55%)
Apr 18, 2022
1.940
1.980
1.900
1.960
39,278
+0.03(+1.55%)
Apr 14, 2022
1.980
2.010
1.910
1.930
37,009
-0.06(-3.02%)
Apr 13, 2022
1.980
2.010
1.910
1.990
61,400
+0.08(+4.18%)
Apr 12, 2022
1.920
2.020
1.900
1.910
32,673
-0.06(-3.04%)
Apr 11, 2022
1.920
2.054
1.880
1.970
112,012
+0.05(+2.60%)
Apr 08, 2022
1.970
2.000
1.920
1.920
34,824
-0.08(-4.00%)
Apr 07, 2022
1.980
2.040
1.940
2.000
19,090
+0.02(+1.01%)
Apr 06, 2022
2.060
2.160
1.930
1.980
82,105
-0.08(-3.88%)
Apr 05, 2022
2.100
2.160
2.050
2.060
45,911
-0.06(-2.83%)
Apr 04, 2022
2.140
2.230
2.110
2.120
62,121
+0.02(+0.95%)
Apr 01, 2022
2.150
2.170
2.100
2.100
21,750
-0.04(-1.87%)
Mar 31, 2022
2.144
2.150
2.104
2.140
24,003
+0.00(+0.00%)
Mar 30, 2022
2.200
2.220
2.140
2.140
13,528
-0.03(-1.38%)
Mar 29, 2022
2.210
2.220
2.100
2.170
52,849
-0.04(-1.72%)
Mar 28, 2022
2.290
2.310
2.121
2.208
55,098
-0.10(-4.42%)
Mar 25, 2022
2.380
2.390
2.230
2.310
78,017
-0.04(-1.70%)
Mar 24, 2022
2.240
2.390
2.175
2.350
181,735
+0.17(+7.80%)
Mar 23, 2022
2.250
2.280
2.150
2.180
54,168
-0.03(-1.36%)
Mar 22, 2022
2.170
2.250
2.111
2.210
129,056
+0.07(+3.27%)
Mar 21, 2022
2.190
2.190
2.107
2.140
54,540
-0.04(-1.83%)
Mar 18, 2022
2.100
2.190
2.100
2.180
25,390
+0.09(+4.31%)
Mar 17, 2022
2.090
2.140
2.050
2.090
37,685
+0.00(+0.00%)
Mar 16, 2022
2.140
2.150
2.080
2.090
23,325
+0.01(+0.48%)
Mar 15, 2022
2.020
2.172
2.020
2.080
51,352
+0.03(+1.46%)
Mar 14, 2022
2.160
2.210
2.050
2.050
75,802
-0.12(-5.53%)
Mar 11, 2022
2.180
2.260
2.140
2.170
85,335
-0.01(-0.46%)
Mar 10, 2022
2.280
2.340
2.120
2.180
111,140
-0.17(-7.23%)
Mar 09, 2022
2.220
2.590
2.170
2.350
795,879
+0.15(+6.82%)
Mar 08, 2022
2.130
2.280
2.124
2.200
118,435
+0.03(+1.38%)
Mar 07, 2022
2.270
2.320
2.030
2.170
160,573
-0.12(-5.24%)
Mar 04, 2022
2.290
2.320
2.212
2.290
58,924
+0.00(+0.00%)
Mar 03, 2022
2.320
2.475
2.250
2.290
204,143
-0.05(-2.14%)
Mar 02, 2022
2.470
2.542
2.330
2.340
49,631
-0.12(-4.88%)
Mar 01, 2022
2.590
2.610
2.455
2.460
31,513
-0.10(-3.91%)
Feb 28, 2022
2.590
2.620
2.500
2.560
30,282
-0.05(-1.92%)
Feb 25, 2022
2.600
2.655
2.530
2.610
51,046
+0.07(+2.76%)
Feb 24, 2022
2.400
2.570
2.300
2.540
82,112
+0.02(+0.79%)
Feb 23, 2022
2.640
2.720
2.520
2.520
39,066
-0.15(-5.62%)
Feb 22, 2022
2.690
2.730
2.550
2.670
63,358
-0.17(-5.99%)
Feb 18, 2022
2.840
0
-0.02(-0.70%)
Feb 17, 2022
2.950
3.010
2.840
2.860
47,440
-0.12(-4.03%)
Feb 16, 2022
2.740
2.990
2.660
2.980
113,127
+0.24(+8.76%)
Feb 15, 2022
2.610
2.750
2.590
2.740
67,020
+0.10(+3.79%)
Feb 14, 2022
2.640
2.649
2.570
2.640
47,048
+0.00(+0.00%)
Feb 11, 2022
2.830
2.840
2.550
2.640
343,949
-0.47(-15.11%)
Feb 10, 2022
3.410
3.420
3.110
3.110
167,327
-0.29(-8.53%)
Feb 09, 2022
3.410
3.450
3.300
3.400
68,460
+0.04(+1.19%)
Feb 08, 2022
3.410
3.410
3.240
3.360
15,289
-0.02(-0.59%)
Feb 07, 2022
3.480
3.480
3.240
3.380
43,360
-0.07(-2.03%)
Feb 04, 2022
3.450
3.455
3.351
3.450
36,368
+0.09(+2.80%)
Feb 03, 2022
3.370
3.429
3.356
22,230
-0.01(-0.41%)
Feb 02, 2022
3.420
3.440
3.310
3.370
22,695
+0.00(+0.00%)
Feb 01, 2022
3.310
3.490
3.230
3.370
52,992
+0.07(+2.12%)
Jan 31, 2022
3.180
3.370
3.137
3.300
35,229
+0.10(+3.12%)
Jan 28, 2022
3.360
3.550
3.120
3.200
269,014
-0.20(-5.88%)
Jan 27, 2022
3.530
3.560
3.320
3.400
69,117
-0.09(-2.58%)
Jan 26, 2022
3.560
3.593
3.380
3.490
55,418
-0.01(-0.29%)
Jan 25, 2022
3.300
3.510
3.300
3.500
41,666
+0.14(+4.17%)
Jan 24, 2022
3.600
3.620
3.170
3.360
229,804
-0.34(-9.19%)
Jan 21, 2022
3.910
4.250
3.600
3.700
556,112
-0.21(-5.37%)
Jan 20, 2022
4.000
4.100
3.860
3.910
74,549
-0.04(-1.01%)
Jan 19, 2022
4.050
4.123
3.920
3.950
47,764
-0.10(-2.47%)
Jan 18, 2022
4.030
4.110
3.920
4.050
59,200
+0.01(+0.25%)
Jan 14, 2022
4.040
0
-0.03(-0.74%)
Jan 13, 2022
4.280
4.280
4.050
4.070
58,331
-0.21(-4.91%)
Jan 12, 2022
4.240
4.340
4.180
4.280
34,362
+0.01(+0.23%)
Jan 11, 2022
4.220
4.310
4.118
4.270
87,112
+0.01(+0.23%)
Jan 10, 2022
4.050
4.260
4.030
4.260
61,831
+0.12(+2.90%)
Jan 07, 2022
4.140
4.140
4.011
4.140
27,530
+0.00(+0.00%)
Jan 06, 2022
4.080
4.170
3.900
4.140
91,893
+0.06(+1.47%)
Jan 05, 2022
4.400
4.400
4.030
4.080
156,731
-0.33(-7.48%)
Jan 04, 2022
4.390
4.430
4.070
4.410
340,503
-0.01(-0.23%)
Jan 03, 2022
4.060
4.450
4.030
4.420
119,954
+0.40(+9.95%)
Dec 31, 2021
4.170
4.250
4.020
4.020
169,510
-0.16(-3.83%)
Dec 30, 2021
4.100
4.400
4.100
4.180
138,907
-0.04(-0.95%)
Dec 29, 2021
4.250
4.280
4.110
4.220
127,220
-0.04(-0.94%)
Dec 28, 2021
4.560
4.620
4.250
4.260
279,246
-0.32(-6.99%)
Dec 27, 2021
4.800
4.800
4.530
4.580
165,334
-0.18(-3.78%)
Dec 23, 2021
4.860
4.900
4.710
4.760
162,025
-0.09(-1.86%)
Dec 22, 2021
4.900
4.980
4.840
4.850
82,449
-0.07(-1.42%)
Dec 21, 2021
5.000
5.100
4.810
4.920
165,509
-0.08(-1.60%)
Dec 20, 2021
4.940
5.150
4.876
5.000
138,835
-0.03(-0.60%)
Dec 17, 2021
4.980
5.050
4.820
5.030
223,386
+0.01(+0.20%)
Dec 16, 2021
5.140
5.180
4.930
5.020
97,175
-0.20(-3.83%)
Dec 15, 2021
5.000
5.250
4.800
5.220
126,634
-0.01(-0.19%)
Dec 14, 2021
4.730
5.240
4.640
5.230
325,714
+0.44(+9.19%)
Dec 13, 2021
4.853
4.900
4.520
4.790
266,733
-0.11(-2.24%)
Dec 10, 2021
5.130
5.261
4.750
4.900
1,058,754
-0.18(-3.54%)
Dec 09, 2021
5.330
5.330
5.000
5.080
3,700,417
-0.22(-4.15%)
Dec 08, 2021
5.170
5.380
5.120
5.300
178,671
+0.13(+2.51%)
Dec 07, 2021
5.170
5.250
5.080
5.170
131,310
+0.10(+1.97%)
Dec 06, 2021
5.150
5.240
4.950
5.070
180,355
-0.16(-3.06%)
Dec 03, 2021
5.350
5.350
5.030
5.230
270,322
-0.17(-3.15%)
Dec 02, 2021
5.390
5.520
5.020
5.400
319,890
-0.04(-0.74%)
Dec 01, 2021
5.720
5.720
4.970
5.440
849,592
-0.34(-5.88%)
Nov 30, 2021
6.000
6.050
5.550
5.780
1,122,763
-0.28(-4.62%)
Nov 29, 2021
6.330
6.380
5.500
6.060
10,217,250
+0.76(+14.34%)
Nov 26, 2021
5.000
5.300
4.880
5.300
335,556
+0.43(+8.83%)
Nov 24, 2021
4.810
4.900
4.730
4.870
74,119
+0.00(+0.00%)
Nov 23, 2021
4.880
4.890
4.748
4.870
95,828
+0.09(+1.88%)
Nov 22, 2021
4.990
5.000
4.732
4.780
154,562
-0.21(-4.21%)
Nov 19, 2021
5.010
5.120
4.960
4.990
80,073
+0.01(+0.20%)
Nov 18, 2021
5.110
5.020
4.928
4.980
178,418
-0.13(-2.54%)
Nov 17, 2021
5.200
5.222
5.050
5.110
110,512
-0.09(-1.73%)
Nov 16, 2021
5.270
5.270
5.100
5.200
107,406
-0.09(-1.70%)
Nov 15, 2021
5.150
5.570
5.132
5.290
526,110
+0.11(+2.12%)
Nov 12, 2021
5.160
5.270
5.100
5.180
73,679
+0.03(+0.58%)
Nov 11, 2021
5.100
5.240
5.090
5.150
80,798
+0.05(+0.98%)
Nov 10, 2021
5.360
5.100
239,027
-0.29(-5.38%)
Nov 09, 2021
5.360
5.470
5.280
5.390
176,129
-0.05(-0.92%)
Nov 08, 2021
5.530
5.591
5.290
5.440
489,567
-0.31(-5.39%)
Nov 05, 2021
6.450
6.830
5.430
5.750
17,667,448
+0.03(+0.52%)
Nov 04, 2021
5.470
5.810
5.453
5.720
82,936
+0.25(+4.57%)
Nov 03, 2021
5.590
5.600
5.450
5.470
39,732
-0.13(-2.32%)
Nov 02, 2021
5.600
5.650
5.500
5.600
35,228
+0.02(+0.36%)
Nov 01, 2021
5.400
5.700
5.380
5.580
74,939
+0.20(+3.72%)
Oct 29, 2021
5.540
5.590
5.350
5.380
85,291
-0.12(-2.18%)
Oct 28, 2021
5.520
5.600
5.500
5.500
44,502
-0.05(-0.90%)
Oct 27, 2021
5.610
5.620
5.510
5.550
41,095
+0.00(+0.00%)
Oct 26, 2021
5.750
5.500
5.550
44,202
-0.16(-2.80%)
Oct 25, 2021
5.550
5.790
5.500
5.710
139,264
+0.14(+2.51%)
Oct 22, 2021
5.700
5.720
5.510
5.570
72,818
-0.16(-2.79%)
Oct 21, 2021
5.700
5.859
5.617
5.730
44,620
+0.03(+0.53%)
Oct 20, 2021
5.860
5.930
5.640
5.700
86,668
-0.09(-1.55%)
Oct 19, 2021
5.620
5.940
5.560
5.790
408,236
+0.14(+2.48%)
Oct 18, 2021
5.747
5.747
5.520
5.650
67,367
-0.05(-0.88%)
Oct 15, 2021
5.710
5.787
5.520
5.700
98,134
+0.00(+0.00%)
Oct 14, 2021
5.600
5.700
5.520
5.700
100,904
+0.11(+1.97%)
Oct 13, 2021
5.610
5.694
5.330
5.590
294,035
-0.13(-2.27%)
Oct 12, 2021
4.790
5.820
4.670
5.720
2,179,583
+0.97(+20.42%)
Oct 11, 2021
4.670
4.800
4.670
4.750
34,188
+0.07(+1.50%)
Oct 08, 2021
4.921
5.000
4.650
4.680
125,904
-0.23(-4.68%)
Oct 07, 2021
4.980
5.034
4.910
4.910
65,488
-0.01(-0.20%)
Oct 06, 2021
5.180
5.228
4.910
4.920
139,175
-0.26(-5.02%)
Oct 05, 2021
5.130
5.270
5.100
5.180
74,275
+0.05(+0.97%)
Oct 04, 2021
5.270
5.380
5.130
5.130
98,206
-0.14(-2.66%)
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.