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
AC Immune S.A.
(NQ:
ACIU
)
2.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 29, 2022
3.400
3.590
3.345
3.580
105,224
+0.16(+4.68%)
Apr 28, 2022
3.530
3.650
3.340
3.420
122,015
-0.03(-0.87%)
Apr 27, 2022
3.640
3.730
3.450
3.450
79,614
-0.23(-6.25%)
Apr 26, 2022
3.750
3.830
3.650
3.680
71,273
-0.14(-3.66%)
Apr 25, 2022
3.750
3.880
3.700
3.820
31,574
+0.07(+1.87%)
Apr 22, 2022
3.760
3.960
3.740
3.750
50,021
-0.06(-1.57%)
Apr 21, 2022
4.000
4.000
3.800
3.810
41,585
-0.17(-4.27%)
Apr 20, 2022
4.000
4.050
3.834
3.980
67,392
+0.03(+0.76%)
Apr 19, 2022
3.810
3.970
3.810
3.950
61,767
+0.18(+4.77%)
Apr 18, 2022
3.900
3.900
3.700
3.770
54,656
-0.12(-3.08%)
Apr 14, 2022
3.940
3.940
3.720
3.890
59,831
-0.07(-1.77%)
Apr 13, 2022
3.710
3.990
3.710
3.960
59,968
+0.28(+7.61%)
Apr 12, 2022
3.860
4.020
3.670
3.680
64,413
-0.09(-2.39%)
Apr 11, 2022
3.990
4.010
3.690
3.770
63,717
-0.22(-5.51%)
Apr 08, 2022
4.300
4.360
3.960
3.990
150,498
-0.29(-6.78%)
Apr 07, 2022
4.190
4.450
4.190
4.280
49,120
+0.04(+0.94%)
Apr 06, 2022
4.400
4.440
4.160
4.240
47,183
-0.23(-5.15%)
Apr 05, 2022
4.550
4.840
4.450
4.470
143,209
+0.00(+0.00%)
Apr 04, 2022
4.210
4.510
4.130
4.470
88,139
+0.28(+6.68%)
Apr 01, 2022
4.080
4.210
4.040
4.190
37,882
+0.19(+4.75%)
Mar 31, 2022
4.240
4.316
3.930
4.000
158,920
-0.20(-4.76%)
Mar 30, 2022
4.460
4.490
4.170
4.200
64,962
-0.29(-6.46%)
Mar 29, 2022
4.180
4.500
4.140
4.490
71,220
+0.35(+8.45%)
Mar 28, 2022
4.400
4.400
4.100
4.140
51,190
-0.26(-5.91%)
Mar 25, 2022
4.480
4.520
4.320
4.400
87,687
-0.02(-0.45%)
Mar 24, 2022
4.220
4.480
4.150
4.420
71,828
+0.21(+4.99%)
Mar 23, 2022
4.170
4.310
4.120
4.210
103,006
-0.01(-0.24%)
Mar 22, 2022
4.200
4.290
4.150
4.220
118,929
-0.02(-0.47%)
Mar 21, 2022
4.110
4.280
4.000
4.240
106,028
+0.07(+1.68%)
Mar 18, 2022
3.730
4.170
3.730
4.170
135,892
+0.39(+10.32%)
Mar 17, 2022
3.840
4.010
3.751
3.780
139,204
-0.06(-1.56%)
Mar 16, 2022
3.780
3.840
3.720
3.840
157,172
+0.11(+2.95%)
Mar 15, 2022
3.580
3.750
3.580
3.730
67,653
+0.16(+4.48%)
Mar 14, 2022
3.780
3.820
3.560
3.570
64,599
-0.16(-4.29%)
Mar 11, 2022
3.890
4.018
3.640
3.730
131,827
-0.12(-3.12%)
Mar 10, 2022
3.760
3.854
3.710
3.850
33,396
+0.04(+1.05%)
Mar 09, 2022
3.620
3.890
3.510
3.810
95,321
+0.31(+8.86%)
Mar 08, 2022
3.580
3.650
3.446
3.500
85,074
-0.05(-1.41%)
Mar 07, 2022
3.590
3.660
3.500
3.550
112,248
-0.23(-6.08%)
Mar 04, 2022
3.860
3.920
3.750
3.780
60,040
-0.11(-2.83%)
Mar 03, 2022
4.060
4.130
3.860
3.890
116,269
-0.29(-6.94%)
Mar 02, 2022
4.170
4.300
4.040
4.180
54,920
+0.05(+1.21%)
Mar 01, 2022
4.030
4.182
4.030
4.130
50,537
+0.06(+1.47%)
Feb 28, 2022
4.000
4.190
4.000
4.070
68,284
-0.05(-1.21%)
Feb 25, 2022
3.910
4.240
4.000
4.120
158,884
+0.37(+9.87%)
Feb 24, 2022
3.770
3.890
3.600
3.750
298,715
-0.18(-4.58%)
Feb 23, 2022
4.060
4.060
3.820
3.930
158,542
-0.09(-2.24%)
Feb 22, 2022
4.200
4.330
3.944
4.020
217,014
-0.27(-6.29%)
Feb 18, 2022
4.290
0
-0.18(-4.03%)
Feb 17, 2022
4.570
4.570
4.430
4.470
39,519
-0.15(-3.25%)
Feb 16, 2022
4.470
4.715
4.440
4.620
39,664
+0.12(+2.67%)
Feb 15, 2022
4.430
4.590
4.430
4.500
256,154
+0.16(+3.69%)
Feb 14, 2022
4.480
4.540
4.230
4.340
54,041
-0.18(-3.98%)
Feb 11, 2022
4.660
4.705
4.445
4.520
75,011
-0.07(-1.53%)
Feb 10, 2022
4.570
4.800
4.550
4.590
162,384
-0.22(-4.57%)
Feb 09, 2022
4.740
4.820
4.710
4.810
62,440
+0.07(+1.48%)
Feb 08, 2022
4.730
4.740
4.580
4.740
167,853
+0.06(+1.28%)
Feb 07, 2022
4.700
4.730
4.600
4.680
116,011
-0.06(-1.27%)
Feb 04, 2022
4.670
4.930
4.480
4.740
465,459
+0.07(+1.50%)
Feb 03, 2022
4.560
4.720
4.670
95,422
+0.01(+0.21%)
Feb 02, 2022
4.700
4.700
4.500
4.660
66,633
-0.07(-1.48%)
Feb 01, 2022
4.430
4.740
4.418
4.730
92,135
+0.31(+7.01%)
Jan 31, 2022
4.180
4.420
94,279
+0.18(+4.25%)
Jan 28, 2022
4.070
4.250
4.040
4.240
112,084
+0.13(+3.16%)
Jan 27, 2022
4.230
4.245
4.100
4.110
91,478
-0.11(-2.61%)
Jan 26, 2022
4.380
4.400
4.170
4.220
115,425
-0.12(-2.76%)
Jan 25, 2022
4.330
4.450
4.250
4.340
111,330
-0.04(-0.91%)
Jan 24, 2022
4.210
4.410
4.140
4.380
554,087
+0.04(+0.92%)
Jan 21, 2022
4.420
4.500
4.300
4.340
167,175
-0.12(-2.69%)
Jan 20, 2022
4.510
4.600
4.450
4.460
69,636
-0.06(-1.33%)
Jan 19, 2022
4.600
4.650
4.470
4.520
108,938
-0.08(-1.74%)
Jan 18, 2022
4.790
4.870
4.580
4.600
107,894
-0.22(-4.56%)
Jan 14, 2022
4.820
0
+0.05(+1.05%)
Jan 13, 2022
4.830
4.910
4.710
4.770
103,125
-0.05(-1.04%)
Jan 12, 2022
4.940
4.980
4.790
4.820
81,408
-0.09(-1.83%)
Jan 11, 2022
4.760
4.917
4.750
4.910
100,623
+0.15(+3.15%)
Jan 10, 2022
4.860
4.880
4.700
4.760
108,495
-0.09(-1.86%)
Jan 07, 2022
4.850
4.920
4.810
4.850
89,317
+0.05(+1.04%)
Jan 06, 2022
4.870
4.920
4.690
4.800
181,460
-0.07(-1.44%)
Jan 05, 2022
5.000
5.120
4.850
4.870
155,277
-0.16(-3.18%)
Jan 04, 2022
5.180
5.210
4.940
5.030
179,433
-0.13(-2.52%)
Jan 03, 2022
5.050
5.210
5.000
5.160
201,875
+0.21(+4.24%)
Dec 31, 2021
5.050
5.110
4.950
4.950
209,136
-0.07(-1.39%)
Dec 30, 2021
5.040
5.140
4.965
5.020
185,346
+0.00(+0.00%)
Dec 29, 2021
5.120
5.140
4.900
5.020
253,138
-0.18(-3.46%)
Dec 28, 2021
5.050
5.400
5.050
5.200
309,836
+0.09(+1.76%)
Dec 27, 2021
5.400
5.400
5.110
5.110
148,518
-0.28(-5.19%)
Dec 23, 2021
5.250
5.390
5.200
5.390
131,090
+0.20(+3.85%)
Dec 22, 2021
5.160
5.220
5.010
5.190
155,243
+0.06(+1.17%)
Dec 21, 2021
5.090
5.190
5.085
5.130
163,738
-0.02(-0.39%)
Dec 20, 2021
4.940
5.170
4.850
5.150
205,445
+0.13(+2.59%)
Dec 17, 2021
4.950
5.099
4.850
5.020
379,842
-0.01(-0.20%)
Dec 16, 2021
5.250
5.250
5.020
5.030
175,646
-0.20(-3.82%)
Dec 15, 2021
4.830
5.230
4.830
5.230
353,673
+0.23(+4.60%)
Dec 14, 2021
4.900
5.030
4.820
5.000
459,793
+0.05(+1.01%)
Dec 13, 2021
4.980
5.085
4.920
4.950
147,681
-0.07(-1.39%)
Dec 10, 2021
5.110
5.160
4.990
5.020
231,619
-0.12(-2.33%)
Dec 09, 2021
5.200
5.365
5.120
5.140
175,994
-0.06(-1.15%)
Dec 08, 2021
5.080
5.240
5.055
5.200
152,027
+0.15(+2.97%)
Dec 07, 2021
4.950
5.100
4.860
5.050
225,230
+0.22(+4.55%)
Dec 06, 2021
4.900
4.970
4.680
4.830
292,224
-0.02(-0.41%)
Dec 03, 2021
5.070
5.070
4.780
4.850
204,889
-0.17(-3.39%)
Dec 02, 2021
4.950
5.060
4.851
5.020
192,150
+0.14(+2.87%)
Dec 01, 2021
5.060
5.140
4.870
4.880
314,302
-0.25(-4.87%)
Nov 30, 2021
5.090
5.280
4.920
5.130
428,237
+0.07(+1.38%)
Nov 29, 2021
5.280
5.360
5.060
5.060
330,114
-0.11(-2.13%)
Nov 26, 2021
5.310
5.410
5.050
5.170
275,015
-0.18(-3.36%)
Nov 24, 2021
5.300
5.400
5.160
5.350
312,028
+0.03(+0.56%)
Nov 23, 2021
5.270
5.380
5.160
5.320
339,986
+0.03(+0.57%)
Nov 22, 2021
5.570
5.620
5.290
5.290
411,144
-0.18(-3.29%)
Nov 19, 2021
5.430
5.500
5.250
5.470
287,985
+0.07(+1.30%)
Nov 18, 2021
5.790
5.790
5.390
5.400
467,256
-0.24(-4.26%)
Nov 17, 2021
5.720
5.840
5.630
5.640
385,287
-0.11(-1.91%)
Nov 16, 2021
5.700
5.850
5.580
5.750
435,734
-0.03(-0.52%)
Nov 15, 2021
5.850
5.950
5.625
5.780
520,751
-0.12(-2.03%)
Nov 12, 2021
6.390
6.440
5.600
5.900
4,770,907
-0.15(-2.48%)
Nov 11, 2021
6.300
6.510
6.010
6.050
669,363
-0.06(-0.98%)
Nov 10, 2021
7.720
6.110
2,430,303
-1.45(-19.18%)
Nov 09, 2021
7.960
8.140
7.500
7.560
637,351
+0.19(+2.58%)
Nov 08, 2021
8.050
8.070
7.140
7.370
1,332,190
+0.04(+0.55%)
Nov 05, 2021
7.280
7.390
7.050
7.330
251,824
+0.06(+0.83%)
Nov 04, 2021
7.210
7.530
7.070
7.270
2,224,589
+0.03(+0.41%)
Nov 03, 2021
7.060
7.240
6.980
7.240
360,997
+0.16(+2.26%)
Nov 02, 2021
6.800
7.140
6.600
7.080
648,150
+0.41(+6.15%)
Nov 01, 2021
6.440
6.755
6.440
6.670
430,093
+0.23(+3.57%)
Oct 29, 2021
6.650
6.790
6.340
6.440
457,753
-0.17(-2.57%)
Oct 28, 2021
6.520
6.670
6.410
6.610
624,146
+0.23(+3.61%)
Oct 27, 2021
6.270
6.450
6.190
6.380
255,174
+0.15(+2.41%)
Oct 26, 2021
6.200
6.230
538,899
+0.18(+2.98%)
Oct 25, 2021
6.120
6.180
6.010
6.050
562,081
+0.02(+0.33%)
Oct 22, 2021
6.040
6.050
5.900
6.030
213,266
-0.01(-0.17%)
Oct 21, 2021
6.030
6.150
6.010
6.040
368,582
-0.01(-0.17%)
Oct 20, 2021
6.150
6.160
6.010
6.050
193,076
+0.01(+0.17%)
Oct 19, 2021
6.050
6.190
6.000
6.040
218,688
+0.05(+0.83%)
Oct 18, 2021
6.120
6.170
5.890
5.990
275,126
-0.19(-3.07%)
Oct 15, 2021
6.370
6.400
6.150
6.180
186,325
-0.17(-2.68%)
Oct 14, 2021
6.350
6.480
6.290
6.350
237,131
-0.01(-0.16%)
Oct 13, 2021
6.350
6.420
6.303
6.360
163,518
-0.02(-0.31%)
Oct 12, 2021
6.320
6.455
6.310
6.380
126,038
-0.02(-0.31%)
Oct 11, 2021
6.390
6.530
6.320
6.400
234,557
-0.05(-0.78%)
Oct 08, 2021
6.510
6.530
6.380
6.450
205,746
-0.04(-0.62%)
Oct 07, 2021
6.340
6.860
6.330
6.490
1,323,111
+0.15(+2.37%)
Oct 06, 2021
6.460
6.474
6.210
6.340
325,086
-0.15(-2.31%)
Oct 05, 2021
6.590
6.660
6.460
6.490
203,312
-0.12(-1.82%)
Oct 04, 2021
6.700
6.760
6.590
6.610
268,268
-0.16(-2.36%)
Oct 01, 2021
6.700
6.800
6.480
6.770
343,492
+0.06(+0.89%)
Sep 30, 2021
6.840
6.900
6.690
6.710
277,465
-0.13(-1.90%)
Sep 29, 2021
7.020
7.090
6.795
6.840
200,778
-0.15(-2.15%)
Sep 28, 2021
7.180
7.180
6.930
6.990
360,765
-0.15(-2.10%)
Sep 27, 2021
6.870
7.190
6.850
7.140
293,433
+0.23(+3.33%)
Sep 24, 2021
6.960
7.105
6.880
6.910
322,789
-0.09(-1.29%)
Sep 23, 2021
6.720
7.030
6.701
7.000
359,643
+0.31(+4.63%)
Sep 22, 2021
6.800
6.830
6.640
6.690
485,168
-0.10(-1.55%)
Sep 21, 2021
6.880
6.950
6.700
6.795
571,779
+0.08(+1.12%)
Sep 20, 2021
6.850
6.900
6.600
6.720
381,800
-0.27(-3.86%)
Sep 17, 2021
6.870
7.010
6.800
6.990
312,737
+0.12(+1.75%)
Sep 16, 2021
6.800
6.970
6.640
6.870
332,040
+0.06(+0.88%)
Sep 15, 2021
6.810
6.880
6.654
6.810
336,406
+0.02(+0.29%)
Sep 14, 2021
6.950
7.020
6.720
6.790
315,113
-0.16(-2.30%)
Sep 13, 2021
7.140
7.220
6.740
6.950
629,547
-0.18(-2.52%)
Sep 10, 2021
7.250
7.265
7.050
7.130
346,207
-0.09(-1.25%)
Sep 09, 2021
7.170
7.370
7.080
7.220
379,689
+0.07(+0.98%)
Sep 08, 2021
7.200
7.350
7.130
7.150
424,149
-0.11(-1.52%)
Sep 07, 2021
7.150
7.420
7.150
7.260
1,148,047
+0.14(+1.97%)
Sep 03, 2021
7.150
7.450
7.040
7.120
1,237,344
-0.01(-0.14%)
Sep 02, 2021
7.300
7.360
6.970
7.130
1,549,288
-0.16(-2.19%)
Sep 01, 2021
7.760
8.070
7.230
7.290
4,070,755
-0.84(-10.33%)
Aug 31, 2021
12.01
12.61
7.930
8.130
103,049,224
+1.14(+16.31%)
Aug 30, 2021
6.880
7.210
6.800
6.990
142,882
+0.05(+0.72%)
Aug 27, 2021
7.040
7.130
6.920
6.940
100,518
-0.06(-0.86%)
Aug 26, 2021
6.750
7.140
6.740
7.000
160,521
+0.22(+3.24%)
Aug 25, 2021
6.850
7.090
6.670
6.780
217,934
-0.07(-1.02%)
Aug 24, 2021
6.730
6.950
6.730
6.850
150,743
+0.13(+1.93%)
Aug 23, 2021
6.530
6.840
6.500
6.720
186,244
+0.22(+3.38%)
Aug 20, 2021
6.340
6.550
6.220
6.500
76,822
+0.21(+3.34%)
Aug 19, 2021
6.170
6.510
6.130
6.290
98,405
+0.09(+1.45%)
Aug 18, 2021
6.470
6.525
6.200
6.200
224,594
-0.33(-5.05%)
Aug 17, 2021
6.410
6.600
6.340
6.530
127,351
+0.04(+0.62%)
Aug 16, 2021
6.600
6.645
6.350
6.490
151,553
-0.15(-2.26%)
Aug 13, 2021
6.790
6.910
6.610
6.640
107,594
-0.18(-2.64%)
Aug 12, 2021
6.710
6.840
6.620
6.820
81,942
+0.11(+1.64%)
Aug 11, 2021
6.830
6.890
6.560
6.710
175,183
-0.18(-2.61%)
Aug 10, 2021
7.100
7.235
6.890
6.890
121,095
-0.27(-3.77%)
Aug 09, 2021
7.170
7.360
7.160
7.160
99,585
-0.07(-0.97%)
Aug 06, 2021
7.150
7.330
7.020
7.230
77,243
+0.11(+1.54%)
Aug 05, 2021
6.940
7.270
6.880
7.120
103,834
+0.10(+1.42%)
Aug 04, 2021
7.020
7.340
7.020
7.020
149,317
-0.11(-1.54%)
Aug 03, 2021
7.160
7.220
6.990
7.130
134,951
-0.06(-0.83%)
Aug 02, 2021
7.230
7.306
7.070
7.190
138,096
-0.04(-0.55%)
Jul 30, 2021
7.140
7.410
7.020
7.230
300,020
+0.12(+1.69%)
Jul 29, 2021
7.520
7.600
6.959
7.110
384,593
-0.26(-3.53%)
Jul 28, 2021
7.180
7.479
7.160
7.370
265,806
+0.21(+2.93%)
Jul 27, 2021
7.250
7.450
6.940
7.160
443,349
+0.04(+0.56%)
Jul 26, 2021
7.560
7.560
7.094
7.120
145,647
-0.34(-4.56%)
Jul 23, 2021
7.540
7.600
7.282
7.460
181,957
-0.01(-0.13%)
Jul 22, 2021
7.600
7.720
7.460
7.470
114,372
-0.13(-1.71%)
Jul 21, 2021
7.590
7.600
7.360
7.600
101,270
-0.03(-0.39%)
Jul 20, 2021
7.380
7.690
7.285
7.630
130,737
+0.28(+3.81%)
Jul 19, 2021
7.260
7.480
7.150
7.350
94,482
-0.04(-0.54%)
Jul 16, 2021
7.450
7.520
7.290
7.390
87,177
-0.05(-0.67%)
Jul 15, 2021
7.640
7.640
7.260
7.440
104,841
-0.17(-2.23%)
Jul 14, 2021
7.940
7.940
7.600
7.610
173,301
-0.27(-3.43%)
Jul 13, 2021
8.280
8.300
7.841
7.880
237,285
-0.36(-4.37%)
Jul 12, 2021
8.140
8.300
7.990
8.240
235,693
+0.16(+1.98%)
Jul 09, 2021
7.779
8.140
7.779
8.080
199,770
+0.16(+2.02%)
Jul 08, 2021
7.810
7.970
7.620
7.920
249,295
-0.07(-0.88%)
Jul 07, 2021
8.000
8.250
7.750
7.990
243,714
+0.04(+0.50%)
Jul 06, 2021
8.420
8.420
7.850
7.950
486,633
-0.39(-4.68%)
Jul 02, 2021
7.920
8.480
7.849
8.340
507,771
+0.42(+5.30%)
Jul 01, 2021
7.910
8.090
7.800
7.920
608,429
-0.01(-0.13%)
Jun 30, 2021
8.220
8.220
7.820
7.930
274,459
-0.26(-3.17%)
Jun 29, 2021
7.790
8.230
7.750
8.190
295,287
+0.26(+3.28%)
Jun 28, 2021
8.450
8.450
7.855
7.930
331,382
-0.25(-3.06%)
Jun 25, 2021
8.370
8.560
7.993
8.180
338,199
-0.19(-2.27%)
Jun 24, 2021
8.230
8.640
8.160
8.370
509,542
+0.24(+2.95%)
Jun 23, 2021
7.920
8.150
7.800
8.130
207,393
+0.26(+3.30%)
Jun 22, 2021
8.030
8.150
7.810
7.870
296,256
-0.24(-2.96%)
Jun 21, 2021
7.950
8.140
7.710
8.110
430,116
+0.18(+2.27%)
Jun 18, 2021
7.410
7.930
7.280
7.930
846,003
+0.49(+6.59%)
Jun 17, 2021
7.410
7.520
7.260
7.440
230,725
+0.03(+0.40%)
Jun 16, 2021
7.010
7.470
7.010
7.410
316,513
+0.17(+2.35%)
Jun 15, 2021
7.330
7.330
7.100
7.240
292,421
-0.17(-2.29%)
Jun 14, 2021
7.790
7.860
7.320
7.410
469,664
-0.27(-3.52%)
Jun 11, 2021
7.230
7.740
7.150
7.680
912,386
+0.47(+6.52%)
Jun 10, 2021
7.060
7.370
7.000
7.210
315,447
+0.15(+2.12%)
Jun 09, 2021
7.290
7.500
6.970
7.060
510,065
-0.12(-1.67%)
Jun 08, 2021
7.610
7.640
6.760
7.180
1,572,782
-0.84(-10.47%)
Jun 07, 2021
6.300
8.320
6.250
8.020
9,588,010
+1.74(+27.71%)
Jun 04, 2021
6.090
6.370
6.000
6.280
673,335
+0.21(+3.46%)
Jun 03, 2021
6.300
6.400
6.050
6.070
455,530
-0.25(-3.96%)
Jun 02, 2021
7.000
7.168
6.250
6.320
2,420,447
-0.05(-0.78%)
Jun 01, 2021
6.130
6.510
6.120
6.370
709,200
+0.28(+4.60%)
May 28, 2021
6.430
6.550
6.090
6.090
403,637
-0.30(-4.69%)
May 27, 2021
6.410
6.550
6.310
6.390
228,326
-0.01(-0.16%)
May 26, 2021
6.350
6.440
6.160
6.400
720,746
+0.01(+0.16%)
May 25, 2021
6.300
6.460
6.150
6.390
783,203
+0.12(+1.91%)
May 24, 2021
6.310
6.490
6.220
6.270
270,731
-0.03(-0.48%)
May 21, 2021
6.430
6.650
6.280
6.300
646,059
-0.04(-0.63%)
May 20, 2021
6.410
6.580
6.210
6.340
129,405
-0.04(-0.63%)
May 19, 2021
6.300
6.420
6.210
6.380
109,559
+0.01(+0.16%)
May 18, 2021
6.720
6.720
6.330
6.370
149,616
-0.29(-4.35%)
May 17, 2021
6.450
6.740
6.310
6.660
311,161
+0.45(+7.25%)
May 14, 2021
6.150
6.350
6.150
6.210
108,449
+0.03(+0.49%)
May 13, 2021
6.290
6.300
6.040
6.180
96,262
-0.09(-1.44%)
May 12, 2021
6.090
6.340
6.050
6.270
131,782
+0.10(+1.62%)
May 11, 2021
5.950
6.310
5.950
6.170
134,272
+0.07(+1.15%)
May 10, 2021
6.180
6.200
5.900
6.100
179,092
-0.05(-0.81%)
May 07, 2021
6.030
6.250
6.020
6.150
93,641
+0.11(+1.82%)
May 06, 2021
6.210
6.250
5.890
6.040
234,986
-0.23(-3.67%)
May 05, 2021
6.220
6.450
6.210
6.270
65,091
+0.11(+1.79%)
May 04, 2021
6.453
6.525
5.940
6.160
318,420
-0.29(-4.50%)
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.