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
COMPASS Pathways Plc - American Depository Shares
(NQ:
CMPS
)
7.940
+0.080 (+1.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024
9.330
8.290
8.275
8.320
3,563,755
-1.18(-12.42%)
Mar 27, 2024
9.370
9.600
9.220
9.500
232,800
+0.19(+2.04%)
Mar 26, 2024
9.300
9.500
9.180
9.310
332,386
+0.14(+1.53%)
Mar 25, 2024
8.980
9.370
8.950
9.170
274,362
+0.19(+2.12%)
Mar 22, 2024
9.450
9.500
8.910
8.980
575,107
-0.52(-5.47%)
Mar 21, 2024
9.910
10.01
9.300
9.500
335,682
-0.28(-2.86%)
Mar 20, 2024
9.530
9.931
9.390
9.780
273,953
+0.25(+2.62%)
Mar 19, 2024
9.700
9.870
9.440
9.530
352,629
-0.26(-2.66%)
Mar 18, 2024
9.900
9.965
9.160
9.790
606,517
-0.11(-1.11%)
Mar 15, 2024
9.900
9.980
9.740
9.900
376,261
+0.11(+1.07%)
Mar 14, 2024
10.58
10.64
9.680
9.795
733,214
-0.87(-8.11%)
Mar 13, 2024
10.87
11.18
10.58
10.66
458,613
-0.10(-0.88%)
Mar 12, 2024
10.69
10.79
10.33
10.76
333,056
+0.09(+0.80%)
Mar 11, 2024
10.88
11.33
10.62
10.67
714,219
-0.21(-1.93%)
Mar 08, 2024
11.40
11.57
10.52
10.88
1,425,244
-0.40(-3.55%)
Mar 07, 2024
11.37
11.72
10.87
11.28
1,516,136
+0.37(+3.39%)
Mar 06, 2024
11.20
11.58
10.87
10.91
511,112
+0.04(+0.37%)
Mar 05, 2024
11.53
11.90
10.76
10.87
727,778
-0.63(-5.48%)
Mar 04, 2024
11.73
12.57
11.33
11.50
806,483
+0.02(+0.17%)
Mar 01, 2024
10.21
11.92
10.21
11.48
1,044,930
+1.21(+11.78%)
Feb 29, 2024
11.88
12.01
9.800
10.27
2,048,574
-2.10(-16.98%)
Feb 28, 2024
11.98
12.75
11.34
12.37
964,791
+0.66(+5.64%)
Feb 27, 2024
10.99
11.94
10.96
11.71
747,579
+1.03(+9.64%)
Feb 26, 2024
10.13
10.74
10.13
10.68
505,395
+0.49(+4.81%)
Feb 23, 2024
10.00
10.26
9.750
10.19
265,027
+0.18(+1.80%)
Feb 22, 2024
9.950
10.11
9.631
10.01
287,765
+0.09(+0.91%)
Feb 21, 2024
9.990
10.10
9.560
9.920
786,837
-0.25(-2.46%)
Feb 20, 2024
10.61
11.32
9.900
10.17
1,264,009
-0.34(-3.24%)
Feb 16, 2024
10.62
10.73
10.43
10.51
309,847
-0.11(-1.04%)
Feb 15, 2024
10.68
10.80
10.43
10.62
434,622
+0.20(+1.92%)
Feb 14, 2024
10.77
10.82
10.31
10.42
531,666
-0.10(-0.95%)
Feb 13, 2024
10.62
11.09
10.40
10.52
422,688
-0.77(-6.82%)
Feb 12, 2024
10.56
11.42
10.40
11.29
946,228
+0.97(+9.40%)
Feb 09, 2024
10.87
11.04
10.16
10.32
797,686
-0.77(-6.94%)
Feb 08, 2024
10.66
11.35
10.62
11.09
402,229
+0.47(+4.43%)
Feb 07, 2024
10.45
10.83
10.04
10.62
527,712
+0.10(+0.95%)
Feb 06, 2024
11.00
11.08
10.44
10.52
491,721
-0.49(-4.45%)
Feb 05, 2024
10.85
11.24
9.880
11.01
624,013
+0.12(+1.10%)
Feb 02, 2024
11.25
11.60
10.48
10.89
750,594
-0.45(-3.97%)
Feb 01, 2024
11.22
11.84
10.91
11.34
760,707
+0.07(+0.62%)
Jan 31, 2024
11.50
12.30
11.12
11.27
921,189
-0.18(-1.57%)
Jan 30, 2024
11.40
11.88
11.16
11.45
690,844
-0.03(-0.26%)
Jan 29, 2024
10.65
11.54
10.37
11.48
1,373,624
+0.79(+7.39%)
Jan 26, 2024
9.960
10.95
9.960
10.69
1,495,806
+0.73(+7.33%)
Jan 25, 2024
9.460
10.25
9.260
9.960
1,497,629
+0.50(+5.29%)
Jan 24, 2024
8.760
9.490
8.640
9.460
569,572
+0.69(+7.87%)
Jan 23, 2024
8.770
8.938
8.400
8.770
236,715
+0.03(+0.34%)
Jan 22, 2024
8.030
8.800
7.910
8.740
756,687
+0.71(+8.84%)
Jan 19, 2024
8.100
8.200
7.660
8.030
494,465
-0.10(-1.23%)
Jan 18, 2024
8.250
8.515
7.900
8.130
606,261
-0.07(-0.85%)
Jan 17, 2024
8.180
8.300
7.960
8.200
270,026
-0.15(-1.80%)
Jan 16, 2024
8.270
8.370
8.000
8.350
375,273
-0.09(-1.07%)
Jan 12, 2024
8.710
9.123
8.270
8.440
384,566
-0.12(-1.40%)
Jan 11, 2024
9.700
9.790
8.300
8.560
953,645
-1.29(-13.10%)
Jan 10, 2024
9.890
10.01
9.540
9.850
522,739
+0.06(+0.61%)
Jan 09, 2024
10.00
10.18
9.546
9.790
702,089
-0.14(-1.41%)
Jan 08, 2024
9.100
10.00
8.780
9.930
800,338
+0.99(+11.07%)
Jan 05, 2024
9.650
9.650
8.650
8.940
557,349
-0.67(-6.97%)
Jan 04, 2024
8.910
9.894
8.750
9.610
681,226
+0.67(+7.49%)
Jan 03, 2024
8.900
9.120
8.440
8.940
494,008
-0.05(-0.56%)
Jan 02, 2024
8.690
9.334
8.600
8.990
570,993
+0.24(+2.74%)
Dec 29, 2023
9.200
9.520
8.740
8.750
821,890
-0.32(-3.53%)
Dec 28, 2023
9.160
9.739
9.070
9.070
1,109,632
+0.02(+0.22%)
Dec 27, 2023
8.970
9.247
8.650
9.050
409,374
+0.20(+2.26%)
Dec 26, 2023
8.880
9.000
8.605
8.850
295,731
+0.10(+1.14%)
Dec 22, 2023
8.020
8.973
8.000
8.750
858,906
+0.73(+9.10%)
Dec 21, 2023
7.680
8.100
7.550
8.020
466,929
+0.49(+6.51%)
Dec 20, 2023
8.050
8.056
7.470
7.530
630,324
-0.47(-5.87%)
Dec 19, 2023
7.860
8.213
7.600
8.000
810,794
+0.12(+1.52%)
Dec 18, 2023
8.000
8.200
7.695
7.880
406,365
-0.12(-1.50%)
Dec 15, 2023
7.630
8.600
7.400
8.000
3,542,168
+0.28(+3.63%)
Dec 14, 2023
7.330
7.880
7.330
7.720
969,810
+0.53(+7.37%)
Dec 13, 2023
7.700
7.970
7.026
7.190
864,138
-0.51(-6.62%)
Dec 12, 2023
7.040
7.790
6.860
7.700
710,648
+0.76(+10.95%)
Dec 11, 2023
6.480
7.010
6.312
6.940
468,549
+0.47(+7.26%)
Dec 08, 2023
6.010
6.815
5.750
6.470
1,168,763
+0.49(+8.19%)
Dec 07, 2023
5.500
6.150
5.486
5.980
408,924
+0.44(+7.94%)
Dec 06, 2023
5.650
5.759
5.500
5.540
261,481
-0.11(-1.95%)
Dec 05, 2023
5.970
6.085
5.650
5.650
318,573
-0.45(-7.38%)
Dec 04, 2023
6.030
6.280
5.740
6.100
475,055
+0.00(+0.00%)
Dec 01, 2023
5.940
6.340
5.780
6.100
652,147
+0.12(+2.01%)
Nov 30, 2023
6.010
6.563
5.910
5.980
900,714
+0.05(+0.84%)
Nov 29, 2023
6.010
6.250
5.840
5.930
388,184
-0.05(-0.84%)
Nov 28, 2023
6.030
6.040
5.820
5.980
176,088
-0.08(-1.32%)
Nov 27, 2023
6.560
6.560
5.795
6.060
423,722
-0.39(-6.05%)
Nov 24, 2023
6.040
6.500
6.040
6.450
134,428
+0.40(+6.61%)
Nov 22, 2023
5.900
6.070
5.800
6.050
169,831
+0.22(+3.77%)
Nov 21, 2023
6.010
6.030
5.750
5.830
134,952
-0.22(-3.64%)
Nov 20, 2023
5.980
6.200
5.955
6.050
194,900
+0.04(+0.67%)
Nov 17, 2023
5.750
6.070
5.660
6.010
243,902
+0.35(+6.18%)
Nov 16, 2023
5.970
5.970
5.550
5.660
204,819
-0.34(-5.67%)
Nov 15, 2023
5.760
6.440
5.751
6.000
357,972
+0.26(+4.53%)
Nov 14, 2023
5.450
5.970
5.450
5.740
383,870
+0.47(+8.92%)
Nov 13, 2023
5.330
5.410
5.010
5.270
259,097
+0.00(+0.00%)
Nov 10, 2023
5.510
5.590
5.220
5.270
240,739
-0.13(-2.41%)
Nov 09, 2023
5.620
5.800
5.350
5.400
228,249
-0.17(-3.05%)
Nov 08, 2023
6.170
6.230
5.530
5.570
436,352
-0.48(-7.93%)
Nov 07, 2023
6.180
6.440
6.042
6.050
795,964
-0.14(-2.26%)
Nov 06, 2023
6.380
6.500
6.170
6.190
222,498
-0.22(-3.43%)
Nov 03, 2023
6.010
6.580
6.010
6.410
380,377
+0.46(+7.73%)
Nov 02, 2023
5.560
5.980
5.550
5.950
318,458
+0.17(+2.94%)
Nov 01, 2023
5.730
5.960
5.700
5.780
284,683
+0.05(+0.87%)
Oct 31, 2023
5.640
5.836
5.560
5.730
418,883
+0.09(+1.60%)
Oct 30, 2023
5.300
5.900
5.300
5.640
959,572
+0.35(+6.72%)
Oct 27, 2023
5.410
5.490
5.222
5.285
345,920
-0.17(-3.21%)
Oct 26, 2023
5.660
5.770
5.400
5.460
319,330
-0.25(-4.38%)
Oct 25, 2023
5.920
5.920
5.670
5.710
214,678
-0.21(-3.55%)
Oct 24, 2023
5.600
6.060
5.600
5.920
264,161
+0.38(+6.86%)
Oct 23, 2023
5.670
5.830
5.530
5.540
400,699
-0.25(-4.32%)
Oct 20, 2023
5.710
5.900
5.650
5.790
283,338
+0.03(+0.52%)
Oct 19, 2023
6.050
6.080
5.760
5.760
334,147
-0.34(-5.57%)
Oct 18, 2023
6.130
6.240
5.970
6.100
349,877
-0.14(-2.24%)
Oct 17, 2023
6.190
6.350
6.080
6.240
391,697
-0.01(-0.16%)
Oct 16, 2023
5.980
6.300
5.850
6.250
317,273
+0.26(+4.34%)
Oct 13, 2023
5.870
6.020
5.650
5.990
422,648
+0.11(+1.87%)
Oct 12, 2023
6.200
6.260
5.740
5.880
665,027
-0.24(-3.92%)
Oct 11, 2023
6.660
6.802
6.070
6.120
654,147
-0.51(-7.69%)
Oct 10, 2023
6.650
6.872
6.540
6.630
1,004,747
-0.07(-1.04%)
Oct 09, 2023
6.800
6.800
6.420
6.700
607,821
-0.18(-2.62%)
Oct 06, 2023
6.850
7.025
6.610
6.880
514,397
+0.03(+0.44%)
Oct 05, 2023
6.640
6.952
6.420
6.850
665,967
+0.22(+3.32%)
Oct 04, 2023
6.650
6.850
6.530
6.630
732,633
-0.03(-0.45%)
Oct 03, 2023
6.800
6.897
6.520
6.660
511,198
-0.21(-3.06%)
Oct 02, 2023
7.430
7.580
6.790
6.870
924,550
-0.53(-7.16%)
Sep 29, 2023
7.640
7.841
7.380
7.400
640,684
-0.09(-1.20%)
Sep 28, 2023
7.750
7.820
7.350
7.490
550,854
-0.21(-2.73%)
Sep 27, 2023
7.830
8.070
7.660
7.700
385,481
-0.11(-1.41%)
Sep 26, 2023
7.860
8.340
7.761
7.810
690,067
+0.02(+0.26%)
Sep 25, 2023
7.840
7.850
7.730
7.790
460,241
-0.07(-0.89%)
Sep 22, 2023
7.990
8.070
7.790
7.860
266,921
-0.10(-1.26%)
Sep 21, 2023
8.150
8.300
7.927
7.960
387,352
-0.26(-3.16%)
Sep 20, 2023
8.730
8.740
8.170
8.220
1,252,597
-0.47(-5.41%)
Sep 19, 2023
9.110
9.280
8.420
8.690
1,229,642
-0.38(-4.19%)
Sep 18, 2023
9.520
9.632
8.930
9.070
475,985
-0.34(-3.61%)
Sep 15, 2023
9.920
10.08
9.390
9.410
429,540
-0.51(-5.14%)
Sep 14, 2023
9.420
10.12
9.420
9.920
489,471
+0.39(+4.09%)
Sep 13, 2023
9.360
9.620
9.160
9.530
208,870
+0.06(+0.63%)
Sep 12, 2023
9.130
9.480
8.940
9.470
246,841
+0.36(+3.95%)
Sep 11, 2023
9.450
9.490
9.070
9.110
225,829
-0.34(-3.60%)
Sep 08, 2023
9.630
9.788
9.330
9.450
691,060
-0.18(-1.82%)
Sep 07, 2023
9.350
9.990
9.130
9.625
446,118
+0.21(+2.18%)
Sep 06, 2023
9.070
9.550
8.928
9.420
318,506
+0.43(+4.78%)
Sep 05, 2023
9.350
9.400
8.720
8.990
467,724
-0.34(-3.64%)
Sep 01, 2023
9.060
9.680
9.060
9.330
460,846
+0.28(+3.09%)
Aug 31, 2023
9.180
9.870
9.030
9.050
483,508
-0.12(-1.31%)
Aug 30, 2023
9.230
9.340
9.010
9.170
166,126
-0.01(-0.05%)
Aug 29, 2023
9.200
9.580
9.060
9.175
222,771
+0.07(+0.71%)
Aug 28, 2023
9.170
9.309
8.920
9.110
205,965
+0.14(+1.56%)
Aug 25, 2023
8.810
9.100
8.410
8.970
286,522
+0.12(+1.36%)
Aug 24, 2023
9.340
9.340
8.808
8.850
215,167
-0.32(-3.49%)
Aug 23, 2023
9.440
9.630
9.025
9.170
300,240
-0.26(-2.76%)
Aug 22, 2023
9.150
9.520
8.925
9.430
395,243
+0.27(+2.89%)
Aug 21, 2023
8.180
9.270
8.070
9.165
588,557
+0.92(+11.23%)
Aug 18, 2023
8.200
8.650
8.111
8.240
294,704
-0.16(-1.90%)
Aug 17, 2023
8.950
9.030
8.340
8.400
289,695
-0.65(-7.18%)
Aug 16, 2023
8.060
9.890
7.685
9.050
2,097,201
+1.41(+18.46%)
Aug 15, 2023
7.880
7.880
7.595
7.640
275,869
-0.16(-2.05%)
Aug 14, 2023
8.050
8.170
7.700
7.800
261,404
-0.31(-3.82%)
Aug 11, 2023
8.070
8.200
8.000
8.110
104,206
-0.08(-0.98%)
Aug 10, 2023
8.130
8.400
8.100
8.190
159,472
+0.06(+0.74%)
Aug 09, 2023
8.160
8.265
8.020
8.130
147,013
-0.03(-0.37%)
Aug 08, 2023
7.790
8.170
7.760
8.160
155,953
+0.29(+3.68%)
Aug 07, 2023
8.300
8.380
7.700
7.870
612,926
-0.66(-7.74%)
Aug 04, 2023
9.140
9.200
8.440
8.530
419,572
-0.45(-5.01%)
Aug 03, 2023
8.760
9.300
8.520
8.980
284,706
+0.03(+0.34%)
Aug 02, 2023
8.900
9.040
8.670
8.950
309,689
+0.00(+0.00%)
Aug 01, 2023
9.240
9.300
8.840
8.950
187,275
-0.37(-3.97%)
Jul 31, 2023
9.040
9.320
8.970
9.320
311,256
+0.23(+2.53%)
Jul 28, 2023
8.790
9.230
8.790
9.090
202,485
+0.32(+3.65%)
Jul 27, 2023
9.070
9.330
8.740
8.770
350,079
-0.26(-2.88%)
Jul 26, 2023
8.730
9.060
8.640
9.030
184,529
+0.40(+4.63%)
Jul 25, 2023
8.660
8.850
8.560
8.630
197,571
-0.10(-1.15%)
Jul 24, 2023
8.960
9.260
8.700
8.730
206,910
-0.23(-2.57%)
Jul 21, 2023
8.910
9.053
8.690
8.960
196,851
+0.00(+0.00%)
Jul 20, 2023
9.200
9.230
8.750
8.960
267,999
-0.13(-1.43%)
Jul 19, 2023
9.720
9.890
9.050
9.090
481,193
-0.63(-6.48%)
Jul 18, 2023
9.150
9.962
9.110
9.720
621,654
+0.59(+6.46%)
Jul 17, 2023
9.400
9.400
8.880
9.130
340,860
+0.04(+0.50%)
Jul 14, 2023
9.500
9.656
9.050
9.085
299,933
-0.44(-4.67%)
Jul 13, 2023
9.070
9.790
9.070
9.530
509,147
+0.47(+5.19%)
Jul 12, 2023
10.24
10.24
8.880
9.060
955,407
-1.00(-9.94%)
Jul 11, 2023
10.92
10.92
9.780
10.06
609,320
-0.60(-5.67%)
Jul 10, 2023
10.19
10.70
9.450
10.66
772,936
+0.78(+7.95%)
Jul 07, 2023
9.510
10.87
9.510
9.880
2,109,584
+0.54(+5.78%)
Jul 06, 2023
9.060
9.500
8.812
9.340
565,797
+0.44(+4.94%)
Jul 05, 2023
8.600
9.070
8.549
8.900
439,808
+0.41(+4.83%)
Jul 03, 2023
8.210
8.530
8.160
8.490
144,464
+0.21(+2.54%)
Jun 30, 2023
8.100
8.405
8.021
8.280
202,606
+0.27(+3.37%)
Jun 29, 2023
8.000
8.080
7.770
8.010
181,098
+0.01(+0.12%)
Jun 28, 2023
7.860
8.200
7.800
8.000
214,268
+0.14(+1.78%)
Jun 27, 2023
7.640
8.000
7.600
7.860
183,001
+0.28(+3.69%)
Jun 26, 2023
7.880
7.910
7.530
7.580
222,143
-0.28(-3.56%)
Jun 23, 2023
7.920
8.300
7.690
7.860
347,326
-0.13(-1.63%)
Jun 22, 2023
8.270
8.340
7.944
7.990
178,138
-0.35(-4.20%)
Jun 21, 2023
8.260
8.420
7.940
8.340
188,317
+0.04(+0.48%)
Jun 20, 2023
8.070
8.480
7.880
8.300
350,507
+0.61(+7.93%)
Jun 16, 2023
8.000
8.053
7.680
7.690
179,340
-0.36(-4.47%)
Jun 15, 2023
7.830
8.050
7.720
8.050
151,275
-0.41(-4.85%)
May 08, 2023
8.060
8.518
7.930
8.460
305,198
+0.42(+5.22%)
May 05, 2023
7.900
8.149
7.890
8.040
161,382
+0.25(+3.21%)
May 04, 2023
8.050
8.050
7.680
7.790
194,973
-0.04(-0.51%)
May 03, 2023
8.000
8.150
7.750
7.830
161,739
-0.14(-1.76%)
May 02, 2023
8.020
8.220
7.960
7.970
325,182
-0.11(-1.36%)
May 01, 2023
7.970
8.360
7.960
8.080
213,388
+0.06(+0.75%)
Apr 28, 2023
8.050
8.330
7.970
8.020
146,275
-0.06(-0.74%)
Apr 27, 2023
8.140
8.150
7.900
8.080
310,299
-0.09(-1.10%)
Apr 26, 2023
8.270
8.430
7.960
8.170
236,958
-0.07(-0.85%)
Apr 25, 2023
8.340
8.540
8.060
8.240
220,092
-0.10(-1.20%)
Apr 24, 2023
9.000
9.040
8.210
8.340
336,699
-0.62(-6.92%)
Apr 21, 2023
9.500
9.600
8.890
8.960
189,925
-0.53(-5.58%)
Apr 20, 2023
9.760
9.850
9.460
9.490
180,338
-0.29(-2.97%)
Apr 19, 2023
9.870
9.910
9.740
9.780
92,593
-0.14(-1.41%)
Apr 18, 2023
10.21
10.33
9.870
9.920
180,791
-0.20(-1.98%)
Apr 17, 2023
9.950
10.45
9.900
10.12
186,637
+0.18(+1.81%)
Apr 14, 2023
10.02
10.35
9.920
9.940
229,579
-0.01(-0.10%)
Apr 13, 2023
10.05
10.43
9.950
9.950
201,904
-0.11(-1.09%)
Apr 12, 2023
10.61
10.61
10.02
10.06
134,525
-0.28(-2.71%)
Apr 11, 2023
10.45
10.65
10.25
10.34
202,904
-0.21(-1.99%)
Apr 10, 2023
10.43
10.71
10.18
10.55
293,797
+0.06(+0.57%)
Apr 06, 2023
9.960
10.74
9.960
10.49
377,002
+0.46(+4.59%)
Apr 05, 2023
10.51
10.69
9.899
10.03
273,029
-0.66(-6.17%)
Apr 04, 2023
9.910
10.86
9.815
10.69
510,192
+0.79(+7.98%)
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.