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
Hoth Therapeutics Inc
(NQ:
HOTH
)
1.180
-0.010 (-0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024
1.270
1.330
1.230
1.230
113,057
-0.07(-5.38%)
Feb 28, 2024
1.240
1.324
1.240
1.300
21,144
+0.03(+2.36%)
Feb 27, 2024
1.260
1.310
1.254
1.270
23,594
-0.01(-0.78%)
Feb 26, 2024
1.260
1.340
1.220
1.280
309,762
-0.01(-1.16%)
Feb 23, 2024
1.270
1.330
1.268
1.295
4,219
+0.00(+0.00%)
Feb 22, 2024
1.330
1.390
1.260
1.295
45,804
-0.04(-2.63%)
Feb 21, 2024
1.350
1.385
1.330
1.330
13,383
-0.02(-1.48%)
Feb 20, 2024
1.380
1.400
1.350
1.350
7,842
-0.03(-2.17%)
Feb 16, 2024
1.380
1.430
1.360
1.380
20,476
-0.04(-2.51%)
Feb 15, 2024
1.380
1.440
1.380
1.415
26,202
+0.07(+4.85%)
Feb 14, 2024
1.380
1.410
1.350
1.350
28,421
-0.05(-3.57%)
Feb 13, 2024
1.360
1.430
1.360
1.400
26,873
+0.03(+2.19%)
Feb 12, 2024
1.430
1.430
1.320
1.370
40,169
-0.01(-0.72%)
Feb 09, 2024
1.400
1.450
1.370
1.380
58,955
-0.02(-1.43%)
Feb 08, 2024
1.360
1.400
1.340
1.400
10,318
+0.02(+1.45%)
Feb 07, 2024
1.360
1.410
1.340
1.380
14,525
-0.04(-2.78%)
Feb 06, 2024
1.390
1.420
1.340
1.419
33,544
+0.07(+5.15%)
Feb 05, 2024
1.430
1.456
1.330
1.350
82,812
+0.06(+4.65%)
Feb 02, 2024
1.320
1.354
1.250
1.290
12,564
-0.04(-3.01%)
Feb 01, 2024
1.320
1.366
1.320
1.330
12,976
-0.03(-2.21%)
Jan 31, 2024
1.350
1.417
1.350
1.360
16,109
+0.00(+0.23%)
Jan 30, 2024
1.380
1.390
1.330
1.357
28,775
-0.01(-0.96%)
Jan 29, 2024
1.360
1.440
1.360
1.370
14,582
-0.03(-2.14%)
Jan 26, 2024
1.320
1.430
1.319
1.400
72,175
+0.10(+7.69%)
Jan 25, 2024
1.280
1.347
1.280
1.300
11,220
-0.00(-0.38%)
Jan 24, 2024
1.280
1.320
1.275
1.305
25,601
+0.02(+1.95%)
Jan 23, 2024
1.240
1.300
1.240
1.280
33,211
+0.01(+0.79%)
Jan 22, 2024
1.290
1.300
1.220
1.270
33,843
-0.02(-1.55%)
Jan 19, 2024
1.320
1.390
1.230
1.290
172,708
-0.08(-5.84%)
Jan 18, 2024
1.360
1.540
1.300
1.370
1,634,146
+0.08(+6.20%)
Jan 17, 2024
1.240
1.290
1.160
1.290
38,362
+0.02(+1.57%)
Jan 16, 2024
1.270
1.309
1.252
1.270
35,737
-0.05(-3.79%)
Jan 12, 2024
1.290
1.354
1.290
1.320
20,719
+0.03(+2.33%)
Jan 11, 2024
1.330
1.330
1.290
1.290
28,665
-0.05(-3.73%)
Jan 10, 2024
1.360
1.407
1.280
1.340
139,420
-0.01(-0.74%)
Jan 09, 2024
1.340
1.690
1.270
1.350
1,119,124
+0.01(+0.75%)
Jan 08, 2024
1.350
1.350
1.290
1.340
61,590
-0.02(-1.47%)
Jan 05, 2024
1.380
1.440
1.360
1.360
61,043
-0.07(-4.90%)
Jan 04, 2024
1.450
1.470
1.400
1.430
46,037
-0.04(-2.72%)
Jan 03, 2024
1.480
1.500
1.360
1.470
78,248
+0.02(+1.37%)
Jan 02, 2024
1.440
1.500
1.330
1.450
89,134
+0.01(+0.70%)
Dec 29, 2023
1.480
1.550
1.400
1.440
171,154
-0.12(-7.69%)
Dec 28, 2023
1.580
1.614
1.470
1.560
260,783
-0.05(-3.11%)
Dec 27, 2023
1.570
1.730
1.410
1.610
7,875,532
+0.26(+19.26%)
Dec 26, 2023
1.300
1.375
1.300
1.350
24,947
+0.00(+0.00%)
Dec 22, 2023
1.160
1.370
1.160
1.350
130,715
+0.18(+15.38%)
Dec 21, 2023
1.210
1.210
1.155
1.170
28,765
+0.00(+0.00%)
Dec 20, 2023
1.200
1.200
1.150
1.170
50,331
-0.01(-0.85%)
Dec 19, 2023
1.150
1.192
1.150
1.180
33,186
+0.03(+2.61%)
Dec 18, 2023
1.210
1.220
1.150
1.150
47,002
-0.05(-4.17%)
Dec 15, 2023
1.250
1.290
1.200
1.200
39,972
-0.05(-4.00%)
Dec 14, 2023
1.320
1.320
1.220
1.250
40,800
-0.01(-0.79%)
Dec 13, 2023
1.180
1.290
1.160
1.260
23,565
+0.04(+3.28%)
Dec 12, 2023
1.320
1.320
1.190
1.220
52,663
-0.09(-6.87%)
Dec 11, 2023
1.330
1.340
1.250
1.310
61,721
+0.04(+3.15%)
Dec 08, 2023
1.300
1.350
1.220
1.270
40,990
-0.03(-2.31%)
Dec 07, 2023
1.210
1.360
1.130
1.300
145,237
+0.06(+4.84%)
Dec 06, 2023
1.270
1.280
1.180
1.240
165,053
-0.06(-4.62%)
Dec 05, 2023
1.240
1.390
1.180
1.300
2,104,330
+0.06(+4.84%)
Dec 04, 2023
1.180
1.260
1.120
1.240
61,587
+0.08(+6.90%)
Dec 01, 2023
1.120
1.160
1.080
1.160
26,799
+0.04(+3.57%)
Nov 30, 2023
1.190
1.190
1.120
1.120
49,791
-0.02(-1.75%)
Nov 29, 2023
1.120
1.200
1.113
1.140
73,896
+0.00(+0.00%)
Nov 28, 2023
1.119
1.150
1.119
1.140
37,261
+0.04(+3.64%)
Nov 27, 2023
1.095
1.161
1.060
1.100
40,551
-0.01(-0.90%)
Nov 24, 2023
1.070
1.120
1.070
1.110
20,783
+0.03(+2.78%)
Nov 22, 2023
1.070
1.080
1.030
1.080
22,404
+0.01(+0.93%)
Nov 21, 2023
1.070
1.070
1.030
1.070
22,033
+0.00(+0.00%)
Nov 20, 2023
1.070
1.080
1.030
1.070
37,701
-0.01(-1.11%)
Nov 17, 2023
1.020
1.100
1.010
1.082
54,917
+0.04(+4.04%)
Nov 16, 2023
1.060
1.066
1.010
1.040
25,512
+0.01(+0.97%)
Nov 15, 2023
1.080
1.102
0.9900
1.030
149,014
-0.09(-8.04%)
Nov 14, 2023
1.200
1.240
1.030
1.120
801,909
-0.01(-0.88%)
Nov 13, 2023
1.110
1.200
1.110
1.130
55,583
+0.02(+1.79%)
Nov 10, 2023
1.150
1.150
1.100
1.110
37,187
-0.04(-3.47%)
Nov 09, 2023
1.200
1.230
1.100
1.150
73,164
-0.08(-6.50%)
Nov 08, 2023
1.210
1.230
1.180
1.230
40,394
+0.05(+4.24%)
Nov 07, 2023
1.220
1.250
1.152
1.180
50,716
-0.04(-3.28%)
Nov 06, 2023
1.260
1.280
1.200
1.220
46,760
-0.03(-2.40%)
Nov 03, 2023
1.230
1.270
1.163
1.250
60,979
+0.03(+2.46%)
Nov 02, 2023
1.200
1.228
1.190
1.220
18,566
+0.02(+1.67%)
Nov 01, 2023
1.250
1.250
1.170
1.200
39,712
-0.02(-1.23%)
Oct 31, 2023
1.230
1.250
1.180
1.215
34,753
+0.02(+1.25%)
Oct 30, 2023
1.250
1.250
1.120
1.200
75,121
+0.04(+3.45%)
Oct 27, 2023
1.270
1.270
1.120
1.160
72,109
-0.09(-7.21%)
Oct 26, 2023
1.410
1.410
1.250
1.250
47,691
-0.15(-10.71%)
Oct 25, 2023
1.300
1.400
1.280
1.400
24,274
+0.10(+7.69%)
Oct 24, 2023
1.250
1.325
1.250
1.300
50,209
-0.02(-1.52%)
Oct 23, 2023
1.300
1.320
1.250
1.320
15,044
-0.01(-0.75%)
Oct 20, 2023
1.310
1.400
1.310
1.330
62,306
-0.01(-0.75%)
Oct 19, 2023
1.370
1.370
1.315
1.340
25,483
-0.02(-1.47%)
Oct 18, 2023
1.380
1.430
1.320
1.360
37,404
-0.03(-2.16%)
Oct 17, 2023
1.350
1.453
1.350
1.390
27,545
+0.00(+0.00%)
Oct 16, 2023
1.380
1.400
1.320
1.390
72,402
+0.01(+0.72%)
Oct 13, 2023
1.410
1.424
1.360
1.380
27,411
-0.04(-2.82%)
Oct 12, 2023
1.440
1.470
1.360
1.420
96,353
-0.05(-3.40%)
Oct 11, 2023
1.420
1.580
1.420
1.470
111,735
+0.03(+2.08%)
Oct 10, 2023
1.420
1.510
1.390
1.440
26,163
+0.06(+4.35%)
Oct 09, 2023
1.430
1.450
1.380
1.380
28,660
-0.04(-2.82%)
Oct 06, 2023
1.440
1.440
1.345
1.420
29,952
+0.03(+2.16%)
Oct 05, 2023
1.420
1.650
1.320
1.390
180,455
+0.01(+0.72%)
Oct 04, 2023
1.470
1.490
1.360
1.380
90,277
-0.05(-3.50%)
Oct 03, 2023
1.510
1.510
1.420
1.430
34,372
-0.06(-4.03%)
Oct 02, 2023
1.610
1.610
1.410
1.490
137,248
-0.03(-1.99%)
Sep 29, 2023
1.550
1.630
1.500
1.520
51,498
-0.03(-1.92%)
Sep 28, 2023
1.570
1.590
1.510
1.550
42,922
+0.03(+1.97%)
Sep 27, 2023
1.570
1.590
1.500
1.520
64,226
-0.03(-1.94%)
Sep 26, 2023
1.630
1.630
1.550
1.550
46,088
-0.08(-4.91%)
Sep 25, 2023
1.550
1.668
1.540
1.630
55,777
+0.06(+3.82%)
Sep 22, 2023
1.650
1.696
1.550
1.570
157,069
-0.09(-5.42%)
Sep 21, 2023
1.660
1.720
1.615
1.660
131,660
-0.09(-5.14%)
Sep 20, 2023
1.720
1.790
1.630
1.750
110,242
+0.09(+5.42%)
Sep 19, 2023
1.700
1.740
1.610
1.660
238,431
-0.05(-2.92%)
Sep 18, 2023
1.850
1.853
1.670
1.710
202,014
-0.13(-7.07%)
Sep 15, 2023
1.800
1.980
1.800
1.840
420,984
+0.07(+3.95%)
Sep 14, 2023
1.800
1.950
1.660
1.770
498,555
-0.15(-7.81%)
Sep 13, 2023
3.110
3.370
1.760
1.920
7,679,962
-0.76(-28.36%)
Sep 12, 2023
2.650
3.180
2.650
2.680
241,145
-0.03(-1.11%)
Sep 11, 2023
2.440
2.840
2.410
2.710
296,376
+0.25(+10.16%)
Sep 08, 2023
2.260
2.570
2.260
2.460
135,238
+0.15(+6.49%)
Sep 07, 2023
2.290
2.350
2.220
2.310
30,187
+0.02(+0.87%)
Sep 06, 2023
2.270
2.320
2.100
2.290
437,081
+0.12(+5.53%)
Sep 05, 2023
2.180
2.240
2.150
2.170
24,991
-0.02(-0.91%)
Sep 01, 2023
2.210
2.275
2.170
2.190
8,532
+0.02(+0.92%)
Aug 31, 2023
2.160
2.205
2.155
2.170
10,477
-0.03(-1.36%)
Aug 30, 2023
2.140
2.220
2.110
2.200
25,362
+0.05(+2.36%)
Aug 29, 2023
2.230
2.230
2.130
2.149
35,867
-0.06(-2.75%)
Aug 28, 2023
2.270
2.346
2.210
2.210
23,240
-0.06(-2.64%)
Aug 25, 2023
2.270
2.330
2.260
2.270
14,321
-0.03(-1.30%)
Aug 24, 2023
2.350
2.400
2.290
2.300
17,321
-0.10(-4.17%)
Aug 23, 2023
2.430
2.450
2.310
2.400
27,109
+0.07(+3.00%)
Aug 22, 2023
2.400
2.439
2.300
2.330
22,463
-0.04(-1.69%)
Aug 21, 2023
2.350
2.430
2.330
2.370
15,153
-0.03(-1.25%)
Aug 18, 2023
2.400
2.430
2.210
2.400
54,581
-0.02(-0.83%)
Aug 17, 2023
2.530
2.526
2.390
2.420
20,637
-0.11(-4.35%)
Aug 16, 2023
2.500
2.558
2.470
2.530
10,015
-0.03(-1.17%)
Aug 15, 2023
2.450
2.590
2.450
2.560
21,243
+0.00(+0.00%)
Aug 14, 2023
2.400
2.580
2.400
2.560
27,298
-0.01(-0.39%)
Aug 11, 2023
2.440
2.600
2.400
2.570
77,278
+0.13(+5.33%)
Aug 10, 2023
2.260
2.500
2.250
2.440
104,673
-0.06(-2.40%)
Aug 09, 2023
2.450
2.500
2.110
2.500
2,022,665
+0.25(+11.11%)
Aug 08, 2023
2.380
2.390
2.250
2.250
15,967
-0.15(-6.25%)
Aug 07, 2023
2.450
2.490
2.400
2.400
27,007
-0.09(-3.61%)
Aug 04, 2023
2.610
2.620
2.450
2.490
24,381
-0.09(-3.49%)
Aug 03, 2023
2.520
2.620
2.470
2.580
22,727
+0.06(+2.38%)
Aug 02, 2023
2.590
2.590
2.470
2.520
47,211
-0.09(-3.45%)
Aug 01, 2023
2.610
2.650
2.590
2.610
9,621
+0.00(+0.00%)
Jul 31, 2023
2.650
2.670
2.600
2.610
22,949
-0.03(-1.14%)
Jul 28, 2023
2.620
2.693
2.600
2.640
19,884
+0.05(+1.93%)
Jul 27, 2023
2.680
2.680
2.590
2.590
18,277
-0.08(-3.00%)
Jul 26, 2023
2.670
2.670
2.582
2.670
20,314
-0.02(-0.74%)
Jul 25, 2023
2.640
2.700
2.590
2.690
99,871
+0.08(+3.07%)
Jul 24, 2023
2.650
2.670
2.560
2.610
62,344
-0.06(-2.25%)
Jul 21, 2023
2.530
2.783
2.530
2.670
39,727
+0.11(+4.30%)
Jul 20, 2023
2.560
2.640
2.530
2.560
36,283
-0.03(-1.16%)
Jul 19, 2023
2.700
2.747
2.540
2.590
271,334
+0.01(+0.39%)
Jul 18, 2023
2.530
2.798
2.530
2.580
80,986
-0.01(-0.39%)
Jul 17, 2023
2.720
2.800
2.500
2.590
121,501
-0.18(-6.50%)
Jul 14, 2023
2.880
2.890
2.740
2.770
42,634
-0.16(-5.46%)
Jul 13, 2023
2.860
2.930
2.820
2.930
43,400
+0.02(+0.69%)
Jul 12, 2023
3.010
3.010
2.850
2.910
40,637
-0.03(-1.02%)
Jul 11, 2023
2.930
2.965
2.905
2.940
19,915
-0.05(-1.67%)
Jul 10, 2023
2.850
2.990
2.820
2.990
74,503
+0.09(+3.10%)
Jul 07, 2023
2.960
3.000
2.850
2.900
48,260
-0.13(-4.29%)
Jul 06, 2023
3.050
3.100
2.940
3.030
46,005
-0.07(-2.26%)
Jul 05, 2023
2.990
3.100
2.910
3.100
170,273
+0.12(+4.03%)
Jul 03, 2023
3.070
3.070
2.930
2.980
19,609
-0.02(-0.67%)
Jun 30, 2023
3.080
3.080
2.910
3.000
28,749
+0.00(+0.00%)
Jun 29, 2023
3.090
3.090
2.880
3.000
43,378
+0.03(+1.01%)
Jun 28, 2023
2.850
2.980
2.850
2.970
43,936
+0.03(+1.02%)
Jun 27, 2023
3.010
3.051
2.870
2.940
40,773
-0.13(-4.23%)
Jun 26, 2023
3.150
3.150
2.920
3.070
55,286
-0.02(-0.65%)
Jun 23, 2023
2.950
3.090
2.900
3.090
52,137
+0.08(+2.66%)
Jun 22, 2023
2.920
3.020
2.870
3.010
65,592
+0.03(+1.01%)
Jun 21, 2023
2.790
2.990
2.740
2.980
95,202
+0.11(+3.83%)
Jun 20, 2023
2.860
2.950
2.700
2.870
172,630
-0.14(-4.65%)
Jun 16, 2023
3.020
3.060
2.900
3.010
117,078
-0.10(-3.22%)
Jun 15, 2023
3.250
3.270
2.880
3.110
184,672
-0.11(-3.42%)
Jun 14, 2023
3.020
3.290
2.940
3.220
878,536
+0.23(+7.69%)
Jun 13, 2023
2.860
3.070
2.860
2.990
190,197
+0.07(+2.40%)
Jun 12, 2023
2.950
2.990
2.800
2.920
289,982
-0.08(-2.67%)
Jun 09, 2023
3.120
3.225
2.750
3.000
538,491
-0.20(-6.25%)
Jun 08, 2023
3.360
3.590
3.060
3.200
1,746,646
-0.02(-0.62%)
Jun 07, 2023
3.180
3.340
2.960
3.220
2,968,045
-0.13(-3.88%)
Jun 06, 2023
3.540
4.300
3.040
3.350
97,449,008
+1.47(+78.19%)
Jun 05, 2023
1.780
2.176
1.740
1.880
571,710
+0.02(+1.28%)
Jun 02, 2023
1.830
1.920
1.740
1.856
234,491
-0.04(-2.30%)
Jun 01, 2023
1.800
1.980
1.550
1.900
2,743,556
+0.31(+19.50%)
May 31, 2023
1.580
1.620
1.550
1.590
616,145
-0.03(-1.85%)
May 30, 2023
1.550
1.625
1.550
1.620
48,817
+0.03(+1.89%)
May 26, 2023
1.580
1.600
1.550
1.590
41,303
+0.00(+0.00%)
May 25, 2023
1.600
1.600
1.540
1.590
34,271
-0.01(-0.63%)
May 24, 2023
1.560
1.600
1.550
1.600
55,727
+0.05(+3.23%)
May 23, 2023
1.600
1.600
1.520
1.550
25,657
-0.04(-2.52%)
May 22, 2023
1.630
1.630
1.560
1.590
41,901
-0.02(-1.43%)
May 19, 2023
1.560
1.640
1.550
1.613
35,710
+0.04(+2.75%)
May 18, 2023
1.560
1.600
1.530
1.570
21,678
+0.02(+1.28%)
May 17, 2023
1.600
1.630
1.550
1.550
82,552
-0.05(-3.43%)
May 16, 2023
1.615
1.615
1.570
1.605
21,792
+0.01(+0.63%)
May 15, 2023
1.620
1.640
1.570
1.595
49,518
+0.00(+0.31%)
May 12, 2023
1.690
1.720
1.580
1.590
216,029
-0.01(-0.63%)
May 11, 2023
1.620
1.670
1.570
1.600
76,484
-0.05(-3.03%)
May 10, 2023
1.630
1.650
1.600
1.650
45,037
+0.00(+0.00%)
May 09, 2023
1.640
1.690
1.620
1.650
55,787
-0.06(-3.51%)
May 08, 2023
1.700
1.720
1.681
1.710
38,186
+0.03(+1.79%)
May 05, 2023
1.630
1.720
1.630
1.680
73,361
-0.02(-1.18%)
May 04, 2023
1.710
1.740
1.660
1.700
25,273
+0.00(+0.00%)
May 03, 2023
1.720
1.750
1.660
1.700
51,653
-0.05(-2.86%)
May 02, 2023
1.670
1.780
1.651
1.750
53,730
+0.01(+0.57%)
May 01, 2023
1.680
1.760
1.650
1.740
46,735
+0.01(+0.58%)
Apr 28, 2023
1.650
1.730
1.590
1.730
122,297
+0.09(+5.49%)
Apr 27, 2023
1.660
1.710
1.550
1.640
196,751
-0.10(-5.75%)
Apr 26, 2023
2.280
2.470
1.520
1.740
3,953,602
-0.16(-8.42%)
Apr 25, 2023
2.000
2.000
1.850
1.900
55,546
-0.03(-1.55%)
Apr 24, 2023
2.000
2.000
1.920
1.930
71,399
-0.07(-3.50%)
Apr 21, 2023
1.960
2.020
1.930
2.000
28,913
+0.06(+3.09%)
Apr 20, 2023
2.030
2.050
1.920
1.940
78,870
-0.13(-6.28%)
Apr 19, 2023
2.150
2.150
2.020
2.070
51,704
-0.07(-3.27%)
Apr 18, 2023
2.140
2.140
2.030
2.140
57,037
+0.05(+2.39%)
Apr 17, 2023
2.010
2.090
2.010
2.090
35,713
+0.04(+1.95%)
Apr 14, 2023
2.150
2.150
2.000
2.050
79,260
-0.10(-4.65%)
Apr 13, 2023
2.110
2.170
2.110
2.150
44,378
+0.03(+1.42%)
Apr 12, 2023
2.070
2.170
2.050
2.120
53,885
+0.04(+1.92%)
Apr 11, 2023
2.070
2.080
2.020
2.080
26,499
+0.05(+2.46%)
Apr 10, 2023
2.010
2.048
2.000
2.030
24,030
+0.02(+1.00%)
Apr 06, 2023
2.010
2.068
1.976
2.010
24,027
+0.02(+1.01%)
Apr 05, 2023
2.070
2.080
1.950
1.990
45,714
-0.09(-4.33%)
Apr 04, 2023
2.080
2.139
1.989
2.080
42,551
+0.00(+0.00%)
Apr 03, 2023
2.150
2.252
2.000
2.080
189,329
+0.02(+0.97%)
Mar 31, 2023
1.990
2.400
1.990
2.060
526,800
+0.08(+4.20%)
Mar 30, 2023
2.000
2.070
1.910
1.977
84,526
-0.04(-1.89%)
Mar 29, 2023
2.130
2.160
2.010
2.015
62,712
-0.04(-2.18%)
Mar 28, 2023
2.180
2.190
2.000
2.060
196,498
-0.19(-8.44%)
Mar 27, 2023
2.000
2.630
1.990
2.250
1,071,695
+0.24(+11.94%)
Mar 24, 2023
1.970
2.060
1.970
2.010
25,644
+0.05(+2.55%)
Mar 23, 2023
2.030
2.075
1.930
1.960
76,977
-0.07(-3.45%)
Mar 22, 2023
2.200
2.200
2.030
2.030
60,422
-0.14(-6.45%)
Mar 21, 2023
2.080
2.190
2.040
2.170
75,519
+0.11(+5.34%)
Mar 20, 2023
2.060
2.120
2.000
2.060
148,214
-0.01(-0.48%)
Mar 17, 2023
2.270
2.290
2.041
2.070
135,664
-0.16(-7.17%)
Mar 16, 2023
2.270
2.360
2.210
2.230
56,702
-0.11(-4.70%)
Mar 15, 2023
2.450
2.490
2.270
2.340
111,989
-0.14(-5.65%)
Mar 14, 2023
2.620
2.680
2.420
2.480
171,712
-0.14(-5.34%)
Mar 13, 2023
2.370
2.650
2.320
2.620
273,311
+0.19(+7.82%)
Mar 10, 2023
2.610
2.611
2.340
2.430
185,441
-0.14(-5.45%)
Mar 09, 2023
2.690
2.750
2.510
2.570
162,372
-0.17(-6.20%)
Mar 08, 2023
2.670
2.790
2.610
2.740
542,012
+0.06(+2.24%)
Mar 07, 2023
2.750
2.790
2.610
2.680
128,645
-0.03(-1.11%)
Mar 06, 2023
2.790
2.960
2.680
2.710
321,083
-0.14(-4.91%)
Mar 03, 2023
2.790
2.850
2.750
2.850
118,083
+0.02(+0.71%)
Mar 02, 2023
2.750
2.830
2.638
2.830
126,474
+0.02(+0.71%)
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.