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
Otonomy Inc
(NQ:
OTIC
)
0.0770
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 22, 2022
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, 2020
2.380
2.380
2.240
2.280
27,215
-0.07(-2.98%)
Apr 29, 2020
2.280
2.400
2.270
2.350
51,476
+0.11(+4.91%)
Apr 28, 2020
2.440
2.440
2.210
2.240
58,142
-0.17(-7.05%)
Apr 27, 2020
2.030
2.490
2.030
2.410
131,323
+0.39(+19.31%)
Apr 24, 2020
2.040
2.150
1.995
2.020
111,600
-0.01(-0.49%)
Apr 23, 2020
2.040
2.140
2.030
2.030
23,969
-0.02(-0.98%)
Apr 22, 2020
2.070
2.085
2.040
2.050
18,352
+0.04(+1.99%)
Apr 21, 2020
2.040
2.040
1.960
2.010
77,550
-0.07(-3.37%)
Apr 20, 2020
2.130
2.240
2.070
2.080
55,337
-0.13(-5.88%)
Apr 17, 2020
2.190
2.240
2.080
2.210
82,500
+0.11(+5.24%)
Apr 16, 2020
2.060
2.130
1.995
2.100
104,797
+0.06(+2.94%)
Apr 15, 2020
2.100
2.100
1.980
2.040
43,248
-0.08(-3.77%)
Apr 14, 2020
2.080
2.210
2.050
2.120
119,528
+0.11(+5.47%)
Apr 13, 2020
1.970
2.080
1.950
2.010
109,108
+0.06(+3.08%)
Apr 09, 2020
2.020
2.150
1.900
1.950
67,900
-0.05(-2.50%)
Apr 08, 2020
1.930
2.040
1.892
2.000
25,009
+0.04(+2.04%)
Apr 07, 2020
2.020
2.020
1.930
1.960
43,390
-0.01(-0.51%)
Apr 06, 2020
1.940
2.040
1.940
1.970
44,629
+0.02(+1.03%)
Apr 03, 2020
2.000
2.000
1.900
1.950
25,100
-0.05(-2.50%)
Apr 02, 2020
1.870
2.030
1.810
2.000
234,301
+0.13(+6.95%)
Apr 01, 2020
1.930
1.940
1.840
1.870
29,738
-0.10(-5.08%)
Mar 31, 2020
2.010
2.080
1.880
1.970
85,623
-0.11(-5.29%)
Mar 30, 2020
2.060
2.110
1.970
2.080
98,147
+0.02(+0.97%)
Mar 27, 2020
2.000
2.110
1.995
2.060
106,300
+0.00(+0.00%)
Mar 26, 2020
2.000
2.080
1.950
2.060
112,772
+0.09(+4.57%)
Mar 25, 2020
1.930
2.000
1.810
1.970
298,286
+0.19(+10.67%)
Mar 24, 2020
1.850
1.980
1.700
1.780
163,221
+0.05(+2.89%)
Mar 23, 2020
1.760
1.790
1.640
1.730
102,405
+0.02(+1.17%)
Mar 20, 2020
1.740
1.940
1.700
1.710
174,900
-0.02(-1.16%)
Mar 19, 2020
1.580
1.800
1.530
1.730
133,485
+0.15(+9.49%)
Mar 18, 2020
1.700
1.810
1.530
1.580
210,747
-0.10(-5.95%)
Mar 17, 2020
1.950
1.975
1.660
1.680
225,591
-0.02(-1.18%)
Mar 16, 2020
1.710
2.030
1.650
1.700
263,100
-0.38(-18.27%)
Mar 13, 2020
2.230
2.320
2.060
2.080
149,200
-0.09(-4.15%)
Mar 12, 2020
2.460
2.530
2.130
2.170
215,995
-0.45(-17.18%)
Mar 11, 2020
2.790
2.840
2.520
2.620
204,199
-0.26(-9.03%)
Mar 10, 2020
3.070
3.070
2.700
2.880
112,094
-0.06(-2.04%)
Mar 09, 2020
3.010
3.090
2.780
2.940
119,277
-0.25(-7.84%)
Mar 06, 2020
3.060
3.200
3.060
3.190
69,600
+0.06(+1.92%)
Mar 05, 2020
3.210
3.350
3.100
3.130
45,937
-0.17(-5.15%)
Mar 04, 2020
3.180
3.370
3.140
3.300
109,152
+0.15(+4.76%)
Mar 03, 2020
3.300
3.350
3.050
3.150
66,185
-0.16(-4.83%)
Mar 02, 2020
3.160
3.340
3.030
3.310
106,304
+0.16(+5.08%)
Feb 28, 2020
3.200
3.272
2.950
3.150
213,200
+0.11(+3.62%)
Feb 27, 2020
3.200
3.255
3.000
3.040
253,568
-0.20(-6.17%)
Feb 26, 2020
3.300
3.357
3.210
3.240
287,870
-0.08(-2.41%)
Feb 25, 2020
3.510
3.510
3.260
3.320
117,953
-0.12(-3.49%)
Feb 24, 2020
3.330
3.550
3.300
3.440
157,683
-0.11(-3.10%)
Feb 21, 2020
3.510
3.620
3.485
3.550
74,900
+0.01(+0.28%)
Feb 20, 2020
3.640
3.640
3.460
3.540
28,473
-0.12(-3.28%)
Feb 19, 2020
3.650
3.720
3.510
3.660
129,386
+0.04(+1.10%)
Feb 18, 2020
3.710
3.840
3.580
3.620
118,871
-0.10(-2.69%)
Feb 14, 2020
3.900
3.910
3.700
3.720
206,100
-0.15(-3.88%)
Feb 13, 2020
3.790
3.880
3.530
3.870
239,243
+0.07(+1.84%)
Feb 12, 2020
4.020
4.020
3.690
3.800
315,842
-0.17(-4.28%)
Feb 11, 2020
3.330
3.970
3.330
3.970
515,769
+0.67(+20.30%)
Feb 10, 2020
3.220
3.430
3.220
3.300
252,388
+0.03(+0.92%)
Feb 07, 2020
3.170
3.310
3.100
3.270
723,300
+0.05(+1.55%)
Feb 06, 2020
3.290
3.300
3.160
3.220
66,547
-0.06(-1.83%)
Feb 05, 2020
3.340
3.360
3.170
3.280
120,397
-0.03(-0.91%)
Feb 04, 2020
3.490
3.491
3.250
3.310
80,730
-0.13(-3.78%)
Feb 03, 2020
3.190
3.490
3.170
3.440
417,129
+0.24(+7.50%)
Jan 31, 2020
3.250
3.340
3.110
3.200
113,400
-0.07(-2.14%)
Jan 30, 2020
3.200
3.320
2.920
3.270
232,151
+0.07(+2.19%)
Jan 29, 2020
3.240
3.300
3.120
3.200
71,990
-0.06(-1.84%)
Jan 28, 2020
3.430
3.493
3.250
3.260
132,472
+0.01(+0.31%)
Jan 27, 2020
3.300
3.300
3.140
3.250
179,484
-0.12(-3.56%)
Jan 24, 2020
3.580
3.600
3.150
3.370
247,600
-0.18(-5.07%)
Jan 23, 2020
3.650
3.710
3.460
3.550
153,906
-0.10(-2.74%)
Jan 22, 2020
3.550
3.800
3.440
3.650
161,652
+0.11(+3.11%)
Jan 21, 2020
3.580
3.610
3.510
3.540
102,565
-0.03(-0.84%)
Jan 17, 2020
3.560
3.591
3.500
3.570
66,800
+0.00(+0.00%)
Jan 16, 2020
3.550
3.640
3.450
3.570
122,722
+0.03(+0.85%)
Jan 15, 2020
3.420
3.580
3.420
3.540
118,456
+0.07(+2.02%)
Jan 14, 2020
3.440
3.550
3.310
3.470
198,295
+0.04(+1.17%)
Jan 13, 2020
3.600
3.600
3.395
3.430
153,120
-0.15(-4.19%)
Jan 10, 2020
3.530
3.640
3.440
3.580
165,500
+0.05(+1.42%)
Jan 09, 2020
3.740
3.750
3.431
3.530
251,349
-0.11(-3.02%)
Jan 08, 2020
3.870
3.940
3.570
3.640
209,777
-0.25(-6.43%)
Jan 07, 2020
4.090
4.090
3.750
3.890
246,467
-0.17(-4.19%)
Jan 06, 2020
3.920
4.100
3.680
4.060
284,366
+0.07(+1.75%)
Jan 03, 2020
4.000
4.180
3.920
3.990
340,000
+0.00(+0.00%)
Jan 02, 2020
3.950
4.180
3.565
3.990
488,858
+0.16(+4.18%)
Dec 31, 2019
3.770
3.910
3.350
3.830
487,700
+0.06(+1.59%)
Dec 30, 2019
3.050
3.770
3.040
3.770
613,279
+0.74(+24.42%)
Dec 27, 2019
2.950
3.030
2.710
3.030
499,200
+0.29(+10.58%)
Dec 26, 2019
2.800
2.900
2.730
2.740
321,484
-0.02(-0.72%)
Dec 24, 2019
2.890
2.965
2.710
2.760
719,300
+0.24(+9.52%)
Dec 23, 2019
2.460
2.620
2.350
2.520
129,214
+0.05(+2.02%)
Dec 20, 2019
2.480
2.500
2.420
2.470
208,600
-0.02(-0.80%)
Dec 19, 2019
2.450
2.520
2.450
2.490
345,419
+0.02(+0.81%)
Dec 18, 2019
2.500
2.531
2.450
2.470
28,823
+0.00(+0.00%)
Dec 17, 2019
2.500
2.550
2.434
2.470
99,954
-0.02(-0.80%)
Dec 16, 2019
2.410
2.510
2.410
2.490
46,285
+0.00(+0.00%)
Dec 13, 2019
2.480
2.510
2.430
2.490
82,600
+0.02(+0.81%)
Dec 12, 2019
2.500
2.530
2.450
2.470
120,386
-0.04(-1.59%)
Dec 11, 2019
2.490
2.530
2.460
2.510
40,032
+0.00(+0.00%)
Dec 10, 2019
2.516
2.570
2.461
2.510
302,278
-0.02(-0.79%)
Dec 09, 2019
2.490
2.560
2.468
2.530
67,958
+0.03(+1.20%)
Dec 06, 2019
2.560
2.580
2.490
2.500
65,000
-0.02(-0.79%)
Dec 05, 2019
2.580
2.580
2.370
2.520
162,542
-0.06(-2.33%)
Dec 04, 2019
2.560
2.620
2.530
2.580
110,368
+0.01(+0.39%)
Dec 03, 2019
2.530
2.570
2.490
2.570
82,351
+0.04(+1.58%)
Dec 02, 2019
2.540
2.560
2.460
2.530
125,181
+0.02(+0.80%)
Nov 29, 2019
2.510
2.535
2.500
2.510
140,600
-0.01(-0.40%)
Nov 27, 2019
2.520
2.540
2.510
2.520
98,600
+0.01(+0.40%)
Nov 26, 2019
2.580
2.580
2.490
2.510
76,452
-0.07(-2.71%)
Nov 25, 2019
2.510
2.610
2.510
2.580
69,850
+0.07(+2.79%)
Nov 22, 2019
2.600
2.600
2.510
2.510
58,600
-0.05(-1.95%)
Nov 21, 2019
2.390
2.620
2.390
2.560
307,276
+0.16(+6.67%)
Nov 20, 2019
2.410
2.450
2.400
2.400
153,352
-0.01(-0.41%)
Nov 19, 2019
2.370
2.480
2.370
2.410
211,230
+0.05(+2.12%)
Nov 18, 2019
2.400
2.430
2.330
2.360
84,493
-0.07(-2.88%)
Nov 15, 2019
2.470
2.510
2.430
2.430
31,100
-0.07(-2.80%)
Nov 14, 2019
2.410
2.550
2.350
2.500
91,841
-0.02(-0.79%)
Nov 13, 2019
2.550
2.550
2.439
2.520
55,989
+0.00(+0.00%)
Nov 12, 2019
2.631
2.674
2.490
2.520
25,528
-0.09(-3.45%)
Nov 11, 2019
2.470
2.640
2.410
2.610
149,810
+0.13(+5.24%)
Nov 08, 2019
2.450
2.480
2.430
2.480
64,500
+0.06(+2.48%)
Nov 07, 2019
2.290
2.430
2.290
2.420
51,252
+0.15(+6.61%)
Nov 06, 2019
2.380
2.420
2.250
2.270
84,255
-0.02(-0.87%)
Nov 05, 2019
2.400
2.450
2.280
2.290
41,938
-0.10(-4.18%)
Nov 04, 2019
2.290
2.470
2.280
2.390
135,334
+0.14(+6.22%)
Nov 01, 2019
2.280
2.340
2.250
2.250
32,000
-0.03(-1.32%)
Oct 31, 2019
2.330
2.360
2.270
2.280
35,134
-0.05(-2.15%)
Oct 30, 2019
2.250
2.370
2.244
2.330
114,595
+0.09(+4.02%)
Oct 29, 2019
2.250
2.260
2.220
2.240
33,023
-0.01(-0.44%)
Oct 28, 2019
2.190
2.270
2.190
2.250
47,420
+0.05(+2.27%)
Oct 25, 2019
2.200
2.210
2.180
2.200
22,400
-0.02(-0.90%)
Oct 24, 2019
2.240
2.240
2.150
2.220
29,946
-0.01(-0.45%)
Oct 23, 2019
2.220
2.230
2.160
2.230
30,980
+0.02(+0.90%)
Oct 22, 2019
2.200
2.220
2.190
2.210
38,756
-0.01(-0.45%)
Oct 21, 2019
2.250
2.270
2.200
2.220
34,261
+0.01(+0.45%)
Oct 18, 2019
2.210
2.250
2.200
2.210
14,400
-0.02(-0.90%)
Oct 17, 2019
2.250
2.280
2.195
2.230
49,229
+0.03(+1.36%)
Oct 16, 2019
2.200
2.210
2.180
2.200
20,617
+0.00(+0.00%)
Oct 15, 2019
2.210
2.240
2.200
2.200
29,394
-0.03(-1.35%)
Oct 14, 2019
2.250
2.380
2.170
2.230
79,521
-0.01(-0.45%)
Oct 11, 2019
2.190
2.260
2.150
2.240
152,900
+0.08(+3.70%)
Oct 10, 2019
2.300
2.300
2.110
2.160
82,193
-0.17(-7.30%)
Oct 09, 2019
2.180
2.430
2.150
2.330
67,872
+0.15(+6.88%)
Oct 08, 2019
2.130
2.180
2.130
2.180
20,361
+0.05(+2.35%)
Oct 07, 2019
2.140
2.165
2.100
2.130
76,655
-0.02(-0.93%)
Oct 04, 2019
2.170
2.170
2.140
2.150
9,000
-0.03(-1.38%)
Oct 03, 2019
2.180
2.200
2.110
2.180
54,241
+0.01(+0.46%)
Oct 02, 2019
2.250
2.270
2.150
2.170
38,149
-0.07(-3.13%)
Oct 01, 2019
2.350
2.450
2.160
2.240
145,937
-0.15(-6.28%)
Sep 30, 2019
2.120
2.430
2.120
2.390
226,140
+0.27(+12.74%)
Sep 27, 2019
2.160
2.180
2.120
2.120
53,900
-0.02(-0.93%)
Sep 26, 2019
2.150
2.170
2.130
2.140
22,342
+0.00(+0.00%)
Sep 25, 2019
2.150
2.170
2.130
2.140
82,235
+0.00(+0.00%)
Sep 24, 2019
2.160
2.180
2.135
2.140
110,946
-0.01(-0.47%)
Sep 23, 2019
2.180
2.260
2.140
2.150
19,622
-0.04(-1.83%)
Sep 20, 2019
2.200
2.270
2.140
2.190
70,800
-0.01(-0.45%)
Sep 19, 2019
2.160
2.220
2.135
2.200
99,021
+0.04(+1.85%)
Sep 18, 2019
2.150
2.280
2.140
2.160
85,089
+0.01(+0.47%)
Sep 17, 2019
2.150
2.200
2.140
2.150
60,581
+0.01(+0.47%)
Sep 16, 2019
2.150
2.150
2.130
2.140
24,025
+0.00(+0.00%)
Sep 13, 2019
2.140
2.160
2.140
2.140
38,200
+0.00(+0.00%)
Sep 12, 2019
2.140
2.190
2.130
2.140
46,579
-0.01(-0.47%)
Sep 11, 2019
2.170
2.200
2.140
2.150
93,105
+0.00(+0.00%)
Sep 10, 2019
2.150
2.190
2.140
2.150
53,813
+0.01(+0.47%)
Sep 09, 2019
2.160
2.180
2.140
2.140
19,810
-0.01(-0.47%)
Sep 06, 2019
2.190
2.228
2.150
2.150
16,900
+0.01(+0.47%)
Sep 05, 2019
2.190
2.213
2.140
2.140
16,159
-0.04(-1.83%)
Sep 04, 2019
2.120
2.220
2.100
2.180
19,475
+0.00(+0.00%)
Sep 03, 2019
2.224
2.224
2.170
2.180
13,078
-0.08(-3.54%)
Aug 30, 2019
2.220
2.309
2.220
2.260
25,000
+0.02(+0.89%)
Aug 29, 2019
2.250
2.330
2.240
2.240
103,270
+0.08(+3.70%)
Aug 28, 2019
2.160
2.280
2.110
2.160
16,813
+0.01(+0.47%)
Aug 27, 2019
2.250
2.250
2.120
2.150
123,255
-0.07(-3.15%)
Aug 26, 2019
2.200
2.220
2.140
2.220
104,696
-0.01(-0.45%)
Aug 23, 2019
2.250
2.270
2.200
2.230
20,100
-0.07(-3.04%)
Aug 22, 2019
2.260
2.320
2.220
2.300
26,974
-0.02(-0.86%)
Aug 21, 2019
2.280
2.340
2.215
2.320
82,160
-0.01(-0.43%)
Aug 20, 2019
2.330
2.350
2.280
2.330
39,390
-0.01(-0.43%)
Aug 19, 2019
2.230
2.340
2.155
2.340
53,394
+0.11(+4.93%)
Aug 16, 2019
2.180
2.230
2.160
2.230
9,700
+0.04(+1.83%)
Aug 15, 2019
2.230
2.230
2.130
2.190
29,103
-0.06(-2.67%)
Aug 14, 2019
2.300
2.300
2.220
2.250
31,957
-0.08(-3.43%)
Aug 13, 2019
2.470
2.470
2.310
2.330
35,292
-0.14(-5.67%)
Aug 12, 2019
2.500
2.541
2.460
2.470
37,766
-0.01(-0.40%)
Aug 09, 2019
2.470
2.557
2.470
2.480
23,000
+0.01(+0.40%)
Aug 08, 2019
2.490
2.560
2.460
2.470
32,842
-0.01(-0.40%)
Aug 07, 2019
2.480
2.560
2.463
2.480
32,087
+0.01(+0.40%)
Aug 06, 2019
2.470
2.490
2.450
2.470
31,575
+0.00(+0.00%)
Aug 05, 2019
2.540
2.540
2.470
2.470
68,088
-0.09(-3.52%)
Aug 02, 2019
2.660
2.660
2.550
2.560
54,000
-0.10(-3.76%)
Aug 01, 2019
2.820
2.900
2.660
2.660
29,316
-0.18(-6.34%)
Jul 31, 2019
2.850
2.960
2.800
2.840
58,961
-0.01(-0.35%)
Jul 30, 2019
2.860
2.880
2.780
2.850
19,970
-0.01(-0.35%)
Jul 29, 2019
2.780
2.890
2.720
2.860
28,886
+0.11(+4.00%)
Jul 26, 2019
2.600
2.790
2.600
2.750
17,700
+0.03(+1.10%)
Jul 25, 2019
2.720
2.750
2.580
2.720
27,386
+0.03(+1.12%)
Jul 24, 2019
2.610
2.700
2.570
2.690
22,173
+0.08(+3.07%)
Jul 23, 2019
2.660
2.660
2.500
2.610
26,157
+0.09(+3.57%)
Jul 22, 2019
2.520
2.590
2.495
2.520
65,611
+0.01(+0.40%)
Jul 19, 2019
2.500
2.530
2.500
2.510
36,200
+0.00(+0.00%)
Jul 18, 2019
2.490
2.520
2.490
2.510
15,482
+0.00(+0.00%)
Jul 17, 2019
2.510
2.520
2.490
2.510
25,139
-0.01(-0.20%)
Jul 16, 2019
2.680
2.700
2.510
2.515
12,430
-0.00(-0.20%)
Jul 15, 2019
2.550
2.550
2.490
2.520
41,975
+0.00(+0.00%)
Jul 12, 2019
2.500
2.570
2.500
2.520
31,900
-0.01(-0.36%)
Jul 11, 2019
2.710
2.710
2.520
2.529
43,386
-0.03(-1.21%)
Jul 10, 2019
2.750
2.750
2.540
2.560
25,862
+0.02(+0.79%)
Jul 09, 2019
2.540
2.599
2.520
2.540
24,375
-0.01(-0.39%)
Jul 08, 2019
2.540
2.600
2.540
2.550
38,056
-0.01(-0.39%)
Jul 05, 2019
2.630
2.630
2.530
2.560
13,500
-0.03(-1.16%)
Jul 03, 2019
2.600
2.610
2.540
2.590
8,000
+0.02(+0.78%)
Jul 02, 2019
2.610
2.637
2.540
2.570
9,671
-0.08(-3.02%)
Jul 01, 2019
2.680
2.760
2.600
2.650
33,369
-0.10(-3.64%)
Jun 28, 2019
2.550
2.750
2.550
2.750
55,600
+0.22(+8.70%)
Jun 27, 2019
2.550
2.580
2.520
2.530
33,009
-0.02(-0.78%)
Jun 26, 2019
2.560
2.580
2.520
2.550
47,461
-0.02(-0.78%)
Jun 25, 2019
2.560
2.570
2.510
2.570
49,695
+0.01(+0.39%)
Jun 24, 2019
2.550
2.590
2.550
2.560
25,014
-0.02(-0.78%)
Jun 21, 2019
2.550
2.580
2.550
2.580
18,900
+0.01(+0.39%)
Jun 20, 2019
2.570
2.590
2.550
2.570
37,910
-0.01(-0.39%)
Jun 19, 2019
2.530
2.610
2.530
2.580
27,348
+0.05(+1.98%)
Jun 18, 2019
2.520
2.577
2.510
2.530
26,002
+0.02(+0.80%)
Jun 17, 2019
2.520
2.590
2.510
2.510
29,455
-0.03(-1.18%)
Jun 14, 2019
2.570
2.570
2.490
2.540
22,700
+0.02(+0.79%)
Jun 13, 2019
2.440
2.520
2.310
2.520
25,195
+0.03(+1.20%)
Jun 12, 2019
2.300
2.500
2.250
2.490
21,645
+0.14(+5.96%)
Jun 11, 2019
2.420
2.420
2.250
2.350
41,866
-0.05(-2.08%)
Jun 10, 2019
2.400
2.490
2.400
2.400
24,606
-0.01(-0.41%)
Jun 07, 2019
2.460
2.495
2.400
2.410
57,000
-0.07(-2.82%)
Jun 06, 2019
2.540
2.540
2.450
2.480
28,329
-0.04(-1.59%)
Jun 05, 2019
2.550
2.630
2.510
2.520
23,660
-0.05(-1.95%)
Jun 04, 2019
2.530
2.630
2.440
2.570
70,121
+0.04(+1.58%)
Jun 03, 2019
2.460
2.540
2.380
2.530
68,718
+0.05(+2.02%)
May 31, 2019
2.490
2.530
2.420
2.480
38,700
-0.04(-1.59%)
May 30, 2019
2.490
2.620
2.430
2.520
17,642
+0.06(+2.44%)
May 29, 2019
2.510
2.520
2.460
2.460
66,319
-0.07(-2.77%)
May 28, 2019
2.540
2.660
2.510
2.530
34,933
-0.03(-1.17%)
May 24, 2019
2.670
2.670
2.530
2.560
27,600
-0.02(-0.78%)
May 23, 2019
2.650
2.670
2.490
2.580
85,420
-0.10(-3.73%)
May 22, 2019
2.670
2.830
2.650
2.680
11,328
+0.01(+0.37%)
May 21, 2019
2.690
2.770
2.660
2.670
22,396
+0.00(+0.00%)
May 20, 2019
2.750
2.770
2.640
2.670
37,325
-0.14(-4.98%)
May 17, 2019
2.840
2.840
2.760
2.810
13,400
-0.02(-0.71%)
May 16, 2019
2.910
2.959
2.820
2.830
27,176
-0.06(-2.08%)
May 15, 2019
2.810
2.920
2.750
2.890
95,766
+0.07(+2.48%)
May 14, 2019
2.800
2.920
2.740
2.820
20,113
-0.01(-0.35%)
May 13, 2019
2.910
2.927
2.760
2.830
65,661
-0.14(-4.71%)
May 10, 2019
2.920
2.970
2.790
2.970
31,900
+0.03(+1.02%)
May 09, 2019
2.990
3.150
2.841
2.940
92,035
-0.14(-4.55%)
May 08, 2019
3.060
3.155
3.020
3.080
92,078
-0.01(-0.32%)
May 07, 2019
3.000
3.110
2.980
3.090
121,063
+0.16(+5.46%)
May 06, 2019
2.800
2.995
2.742
2.930
90,077
+0.11(+3.90%)
May 03, 2019
2.820
2.880
2.770
2.820
37,100
+0.02(+0.71%)
May 02, 2019
2.690
2.825
2.690
2.800
91,044
+0.13(+4.87%)
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.