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
Actinium Pharmaceuticals Inc
(NY:
ATNM
)
9.245
-0.445 (-4.59%)
Streaming Delayed Price
Updated: 1:23 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2021
8.700
8.950
8.350
8.860
303,754
+0.11(+1.26%)
Sep 29, 2021
9.250
9.480
8.620
8.750
340,880
-0.50(-5.41%)
Sep 28, 2021
9.550
9.680
9.110
9.250
332,209
-0.41(-4.24%)
Sep 27, 2021
10.00
10.25
9.414
9.660
518,612
-0.01(-0.10%)
Sep 24, 2021
8.980
10.30
8.710
9.670
1,113,667
+0.74(+8.29%)
Sep 23, 2021
8.250
8.970
8.250
8.930
506,358
+0.69(+8.37%)
Sep 22, 2021
8.380
8.570
8.000
8.240
450,762
+0.14(+1.73%)
Sep 21, 2021
7.450
8.290
7.440
8.100
531,913
+0.70(+9.46%)
Sep 20, 2021
7.500
7.799
7.250
7.400
466,909
-0.43(-5.49%)
Sep 17, 2021
6.780
7.850
6.620
7.830
775,456
+1.15(+17.22%)
Sep 16, 2021
6.980
7.100
6.510
6.680
370,972
-0.15(-2.20%)
Sep 15, 2021
6.160
6.980
6.010
6.830
1,032,189
+1.07(+18.58%)
Sep 14, 2021
5.910
6.070
5.700
5.760
230,908
-0.16(-2.70%)
Sep 13, 2021
6.070
6.150
5.880
5.920
199,218
-0.10(-1.66%)
Sep 10, 2021
6.110
6.165
6.000
6.020
183,040
-0.10(-1.63%)
Sep 09, 2021
6.120
6.200
5.980
6.120
126,707
+0.03(+0.49%)
Sep 08, 2021
6.100
6.150
5.980
6.090
118,524
-0.04(-0.65%)
Sep 07, 2021
6.280
6.340
6.030
6.130
232,753
-0.22(-3.46%)
Sep 03, 2021
6.540
6.540
6.280
6.350
112,157
-0.12(-1.85%)
Sep 02, 2021
6.060
6.480
6.060
6.470
179,350
+0.40(+6.59%)
Sep 01, 2021
6.090
6.400
6.030
6.070
311,085
-0.01(-0.16%)
Aug 31, 2021
6.000
6.080
5.910
6.080
367,510
+0.08(+1.33%)
Aug 30, 2021
6.170
6.240
5.930
6.000
244,601
-0.06(-0.99%)
Aug 27, 2021
6.150
6.150
6.010
6.060
182,940
-0.01(-0.16%)
Aug 26, 2021
6.120
6.210
6.000
6.070
143,508
-0.05(-0.82%)
Aug 25, 2021
6.200
6.200
6.074
6.120
180,254
-0.05(-0.81%)
Aug 24, 2021
6.110
6.220
6.060
6.170
144,373
+0.01(+0.16%)
Aug 23, 2021
6.100
6.280
6.080
6.160
151,450
+0.13(+2.16%)
Aug 20, 2021
6.050
6.193
6.020
6.030
187,551
-0.01(-0.17%)
Aug 19, 2021
6.130
6.190
6.020
6.040
119,565
-0.16(-2.58%)
Aug 18, 2021
6.450
6.539
6.200
6.200
72,400
-0.23(-3.58%)
Aug 17, 2021
6.080
6.470
6.040
6.430
171,463
+0.39(+6.46%)
Aug 16, 2021
6.320
6.418
6.010
6.040
239,801
-0.28(-4.43%)
Aug 13, 2021
6.420
6.550
6.260
6.320
168,576
-0.08(-1.25%)
Aug 12, 2021
6.430
6.480
6.300
6.400
143,742
-0.09(-1.39%)
Aug 11, 2021
6.820
6.863
6.400
6.490
329,592
-0.32(-4.70%)
Aug 10, 2021
6.890
6.960
6.760
6.810
88,209
-0.12(-1.73%)
Aug 09, 2021
6.910
7.030
6.870
6.930
42,153
+0.01(+0.14%)
Aug 06, 2021
6.950
6.950
6.760
6.920
62,226
-0.02(-0.29%)
Aug 05, 2021
6.700
6.940
6.617
6.940
139,957
+0.30(+4.52%)
Aug 04, 2021
6.910
6.930
6.560
6.640
168,927
-0.27(-3.91%)
Aug 03, 2021
6.970
7.000
6.710
6.910
98,560
+0.00(+0.00%)
Aug 02, 2021
6.660
6.910
6.650
6.910
79,894
+0.25(+3.75%)
Jul 30, 2021
6.800
6.857
6.620
6.660
85,549
-0.11(-1.62%)
Jul 29, 2021
7.010
7.070
6.760
6.770
113,538
-0.20(-2.87%)
Jul 28, 2021
6.720
6.970
6.700
6.970
94,544
+0.21(+3.11%)
Jul 27, 2021
6.810
6.900
6.650
6.760
92,736
-0.12(-1.74%)
Jul 26, 2021
7.050
7.110
6.760
6.880
182,121
-0.19(-2.69%)
Jul 23, 2021
7.250
7.300
6.950
7.070
109,877
-0.24(-3.28%)
Jul 22, 2021
7.580
7.580
7.140
7.310
155,801
+0.09(+1.25%)
Jul 21, 2021
7.000
7.240
6.950
7.220
109,330
+0.20(+2.85%)
Jul 20, 2021
7.010
7.120
6.980
7.020
95,458
-0.05(-0.71%)
Jul 19, 2021
7.160
7.165
6.800
7.070
149,352
-0.11(-1.53%)
Jul 16, 2021
6.950
7.379
6.841
7.180
163,535
+0.34(+4.97%)
Jul 15, 2021
6.780
6.880
6.620
6.840
182,625
+0.06(+0.88%)
Jul 14, 2021
6.960
7.080
6.763
6.780
127,141
-0.20(-2.87%)
Jul 13, 2021
7.160
7.296
6.950
6.980
189,915
-0.26(-3.59%)
Jul 12, 2021
7.360
7.360
7.170
7.240
231,114
-0.02(-0.28%)
Jul 09, 2021
7.240
7.390
7.150
7.260
129,074
+0.05(+0.69%)
Jul 08, 2021
7.050
7.290
7.050
7.210
123,981
+0.01(+0.14%)
Jul 07, 2021
7.500
7.510
7.160
7.200
156,831
-0.26(-3.49%)
Jul 06, 2021
7.650
7.660
7.420
7.460
143,059
-0.21(-2.74%)
Jul 02, 2021
7.730
7.802
7.605
7.670
105,339
-0.07(-0.90%)
Jul 01, 2021
8.000
8.000
7.670
7.740
202,210
-0.17(-2.15%)
Jun 30, 2021
7.890
8.000
7.780
7.910
115,773
-0.07(-0.88%)
Jun 29, 2021
8.180
8.272
7.950
7.980
135,412
-0.24(-2.92%)
Jun 28, 2021
8.430
8.517
8.130
8.220
175,100
-0.19(-2.26%)
Jun 25, 2021
7.840
8.470
7.840
8.410
284,137
+0.57(+7.27%)
Jun 24, 2021
7.850
7.930
7.770
7.840
131,404
+0.06(+0.77%)
Jun 23, 2021
7.800
7.956
7.730
7.780
201,309
+0.08(+1.04%)
Jun 22, 2021
7.760
7.980
7.650
7.700
236,638
-0.05(-0.65%)
Jun 21, 2021
8.150
8.200
7.690
7.750
293,737
-0.28(-3.49%)
Jun 18, 2021
8.280
8.440
8.020
8.030
385,122
-0.40(-4.74%)
Jun 17, 2021
8.540
8.665
8.300
8.430
325,214
+0.17(+2.06%)
Jun 16, 2021
8.460
8.540
8.135
8.260
270,723
-0.16(-1.90%)
Jun 15, 2021
8.500
8.800
8.320
8.420
421,625
-0.13(-1.52%)
Jun 14, 2021
8.510
8.640
8.460
8.550
186,991
+0.04(+0.47%)
Jun 11, 2021
8.450
8.520
8.400
8.510
112,264
+0.03(+0.35%)
Jun 10, 2021
8.460
8.500
8.400
8.480
86,435
+0.05(+0.59%)
Jun 09, 2021
8.500
8.730
8.420
8.430
135,554
-0.08(-0.94%)
Jun 08, 2021
8.570
8.660
8.420
8.510
103,113
+0.00(+0.00%)
Jun 07, 2021
8.410
8.580
8.270
8.510
206,484
+0.21(+2.53%)
Jun 04, 2021
8.610
8.610
8.260
8.300
243,894
-0.20(-2.35%)
Jun 03, 2021
8.110
8.550
8.050
8.500
200,025
+0.39(+4.81%)
Jun 02, 2021
8.680
8.710
8.070
8.110
223,482
-0.52(-6.03%)
Jun 01, 2021
8.420
8.630
8.200
8.630
308,505
+0.47(+5.76%)
May 28, 2021
8.340
8.530
8.010
8.160
574,818
+0.63(+8.37%)
May 27, 2021
7.530
7.710
7.410
7.530
157,608
+0.09(+1.21%)
May 26, 2021
7.340
7.560
7.260
7.440
121,579
+0.07(+0.95%)
May 25, 2021
7.530
7.570
7.310
7.370
112,052
-0.17(-2.25%)
May 24, 2021
8.040
8.100
7.530
7.540
138,750
-0.50(-6.22%)
May 21, 2021
7.940
8.180
7.760
8.040
152,156
+0.17(+2.16%)
May 20, 2021
7.490
7.880
7.410
7.870
104,807
+0.39(+5.21%)
May 19, 2021
7.600
7.641
7.330
7.480
119,515
-0.17(-2.22%)
May 18, 2021
7.490
7.790
7.350
7.650
119,468
+0.19(+2.55%)
May 17, 2021
7.100
7.500
7.090
7.460
150,487
+0.37(+5.22%)
May 14, 2021
7.050
7.240
7.020
7.090
115,870
+0.08(+1.14%)
May 13, 2021
7.240
7.280
6.920
7.010
178,825
-0.17(-2.37%)
May 12, 2021
7.040
7.350
7.030
7.180
120,831
+0.16(+2.28%)
May 11, 2021
7.110
7.260
7.000
7.020
221,268
-0.30(-4.10%)
May 10, 2021
7.340
7.400
7.140
7.320
84,457
+0.03(+0.41%)
May 07, 2021
7.300
7.420
7.190
7.290
99,396
+0.03(+0.41%)
May 06, 2021
7.430
7.480
7.160
7.260
148,378
-0.19(-2.55%)
May 05, 2021
7.350
7.570
7.310
7.450
118,983
+0.17(+2.34%)
May 04, 2021
7.670
7.670
7.270
7.280
161,526
-0.42(-5.45%)
May 03, 2021
7.660
7.820
7.520
7.700
147,548
+0.04(+0.52%)
Apr 30, 2021
7.710
7.970
7.600
7.660
118,800
-0.16(-2.05%)
Apr 29, 2021
8.120
8.145
7.629
7.820
168,330
-0.29(-3.58%)
Apr 28, 2021
7.850
8.180
7.790
8.110
169,237
+0.26(+3.31%)
Apr 27, 2021
7.920
8.000
7.820
7.850
113,848
-0.01(-0.13%)
Apr 26, 2021
7.850
7.930
7.720
7.860
157,361
+0.03(+0.38%)
Apr 23, 2021
7.580
7.840
7.540
7.830
143,600
+0.30(+3.98%)
Apr 22, 2021
7.540
7.700
7.450
7.530
122,911
-0.04(-0.53%)
Apr 21, 2021
7.100
7.640
7.091
7.570
169,947
+0.43(+6.02%)
Apr 20, 2021
7.320
7.450
7.140
7.140
268,426
-0.22(-2.99%)
Apr 19, 2021
7.390
7.470
7.270
7.360
209,735
-0.10(-1.34%)
Apr 16, 2021
7.580
7.610
7.370
7.460
185,400
-0.11(-1.45%)
Apr 15, 2021
7.750
7.810
7.530
7.570
128,236
-0.23(-2.95%)
Apr 14, 2021
7.600
7.880
7.550
7.800
179,018
+0.22(+2.90%)
Apr 13, 2021
7.770
7.870
7.520
7.580
460,706
-0.18(-2.32%)
Apr 12, 2021
7.780
8.040
7.650
7.760
407,504
-0.37(-4.55%)
Apr 09, 2021
8.170
8.260
7.974
8.130
185,600
-0.04(-0.49%)
Apr 08, 2021
8.390
8.390
8.080
8.170
258,515
-0.12(-1.45%)
Apr 07, 2021
8.310
8.390
8.200
8.290
245,887
+0.05(+0.61%)
Apr 06, 2021
8.180
8.370
8.010
8.240
352,556
+0.12(+1.48%)
Apr 05, 2021
8.250
8.280
8.000
8.120
172,327
+0.06(+0.74%)
Apr 01, 2021
7.690
8.100
7.620
8.060
518,100
+0.44(+5.77%)
Mar 31, 2021
7.800
7.800
7.590
7.620
214,654
-0.04(-0.52%)
Mar 30, 2021
8.060
8.060
7.600
7.660
402,448
-0.24(-3.04%)
Mar 29, 2021
8.400
8.400
7.850
7.900
323,602
-0.51(-6.06%)
Mar 26, 2021
8.520
8.588
8.060
8.410
390,900
-0.06(-0.71%)
Mar 25, 2021
8.500
8.800
8.380
8.470
460,849
+0.17(+2.05%)
Mar 24, 2021
8.580
8.920
8.200
8.300
616,076
-0.13(-1.54%)
Mar 23, 2021
8.650
8.780
8.220
8.430
262,983
-0.33(-3.77%)
Mar 22, 2021
8.900
8.949
8.590
8.760
205,370
-0.10(-1.13%)
Mar 19, 2021
8.990
9.000
8.670
8.860
191,200
-0.10(-1.12%)
Mar 18, 2021
8.910
9.092
8.860
8.960
225,779
-0.07(-0.78%)
Mar 17, 2021
8.810
9.220
8.690
9.030
137,352
+0.06(+0.67%)
Mar 16, 2021
9.100
9.200
8.710
8.970
248,808
-0.09(-0.99%)
Mar 15, 2021
9.200
9.478
9.010
9.060
268,611
-0.12(-1.31%)
Mar 12, 2021
8.690
9.180
8.690
9.180
401,700
+0.57(+6.62%)
Mar 11, 2021
8.160
8.660
8.120
8.610
345,663
+0.55(+6.82%)
Mar 10, 2021
8.100
8.300
7.920
8.060
183,368
+0.00(+0.00%)
Mar 09, 2021
8.010
8.200
7.830
8.060
170,783
+0.18(+2.28%)
Mar 08, 2021
7.690
8.240
7.601
7.880
359,844
+0.13(+1.68%)
Mar 05, 2021
7.870
7.930
7.050
7.750
525,100
-0.18(-2.27%)
Mar 04, 2021
8.000
8.140
7.540
7.930
475,087
-0.08(-1.00%)
Mar 03, 2021
8.150
8.250
7.930
8.010
380,256
-0.14(-1.72%)
Mar 02, 2021
8.010
8.180
7.910
8.150
149,775
+0.09(+1.12%)
Mar 01, 2021
8.200
8.330
8.000
8.060
208,414
+0.00(+0.00%)
Feb 26, 2021
7.900
8.250
7.700
8.060
335,700
+0.19(+2.41%)
Feb 25, 2021
8.190
8.300
7.780
7.870
450,528
-0.26(-3.20%)
Feb 24, 2021
8.170
8.300
8.000
8.130
244,516
-0.02(-0.25%)
Feb 23, 2021
8.070
8.310
7.610
8.150
498,134
-0.11(-1.33%)
Feb 22, 2021
8.820
8.950
8.260
8.260
637,818
-0.55(-6.24%)
Feb 19, 2021
9.020
9.020
8.690
8.810
307,600
-0.01(-0.11%)
Feb 18, 2021
9.100
9.210
8.650
8.820
421,651
-0.45(-4.85%)
Feb 17, 2021
9.330
9.410
9.070
9.270
411,594
-0.09(-0.96%)
Feb 16, 2021
9.400
9.600
9.200
9.360
335,880
+0.11(+1.19%)
Feb 12, 2021
9.230
9.310
9.091
9.250
285,100
+0.02(+0.22%)
Feb 11, 2021
9.470
9.560
9.090
9.230
194,362
-0.24(-2.53%)
Feb 10, 2021
9.840
9.890
8.760
9.470
489,149
-0.03(-0.32%)
Feb 09, 2021
9.850
10.15
9.350
9.500
637,536
-0.29(-2.96%)
Feb 08, 2021
9.620
9.820
9.520
9.790
537,865
+0.20(+2.09%)
Feb 05, 2021
9.600
9.620
9.180
9.590
361,000
+0.10(+1.05%)
Feb 04, 2021
9.160
9.560
9.150
9.490
503,196
+0.32(+3.49%)
Feb 03, 2021
8.490
9.350
8.370
9.170
840,549
+0.78(+9.30%)
Feb 02, 2021
8.350
8.490
8.070
8.390
381,382
+0.10(+1.21%)
Feb 01, 2021
7.990
8.350
7.880
8.290
525,964
+0.41(+5.20%)
Jan 29, 2021
7.960
8.240
7.800
7.880
417,700
+0.03(+0.38%)
Jan 28, 2021
8.010
8.200
7.510
7.850
592,384
-0.25(-3.09%)
Jan 27, 2021
8.150
8.300
7.950
8.100
608,809
-0.12(-1.46%)
Jan 26, 2021
8.410
8.440
8.170
8.220
510,232
-0.19(-2.26%)
Jan 25, 2021
8.370
8.420
8.130
8.410
523,780
+0.05(+0.60%)
Jan 22, 2021
8.220
8.390
8.140
8.360
271,300
+0.02(+0.24%)
Jan 21, 2021
8.260
8.380
8.080
8.340
362,069
+0.12(+1.46%)
Jan 20, 2021
8.500
8.560
8.130
8.220
378,433
-0.21(-2.49%)
Jan 19, 2021
8.470
8.500
8.190
8.430
436,522
+0.13(+1.57%)
Jan 15, 2021
8.490
8.590
8.260
8.300
386,100
-0.15(-1.78%)
Jan 14, 2021
8.450
8.630
8.350
8.450
376,092
+0.03(+0.36%)
Jan 13, 2021
8.600
8.690
8.270
8.420
490,743
-0.18(-2.09%)
Jan 12, 2021
8.280
8.750
8.110
8.600
529,300
+0.32(+3.86%)
Jan 11, 2021
8.220
8.580
7.960
8.280
521,121
+0.04(+0.49%)
Jan 08, 2021
8.420
8.551
8.120
8.240
365,600
-0.34(-3.96%)
Jan 07, 2021
8.030
8.590
8.020
8.580
691,313
+0.56(+6.98%)
Jan 06, 2021
8.550
8.580
7.950
8.020
657,024
-0.55(-6.42%)
Jan 05, 2021
8.050
8.600
7.890
8.570
635,294
+0.71(+9.03%)
Jan 04, 2021
7.990
8.360
7.780
7.860
858,954
+0.06(+0.77%)
Dec 31, 2020
7.800
7.800
7.800
1,230,046
-0.36(-4.41%)
Dec 30, 2020
8.520
8.800
8.140
8.160
1,230,046
+0.08(+0.99%)
Dec 29, 2020
8.670
8.790
7.800
8.080
3,728,921
-2.64(-24.63%)
Dec 28, 2020
11.12
11.19
10.66
10.72
688,123
-0.33(-2.99%)
Dec 24, 2020
11.29
11.34
10.90
11.05
207,200
-0.17(-1.52%)
Dec 23, 2020
11.03
11.25
10.97
11.22
276,038
+0.10(+0.90%)
Dec 22, 2020
11.33
11.33
10.86
11.12
365,568
-0.07(-0.63%)
Dec 21, 2020
11.27
11.35
11.02
11.19
261,260
-0.15(-1.32%)
Dec 18, 2020
11.41
11.58
11.28
11.34
237,800
-0.08(-0.70%)
Dec 17, 2020
11.65
11.70
11.26
11.42
190,680
-0.10(-0.87%)
Dec 16, 2020
11.77
11.82
11.36
11.52
255,122
-0.30(-2.54%)
Dec 15, 2020
11.62
11.90
11.60
11.82
440,593
+0.08(+0.68%)
Dec 14, 2020
11.61
11.79
11.52
11.74
554,064
+0.26(+2.26%)
Dec 11, 2020
11.07
11.85
11.00
11.48
541,100
+0.38(+3.42%)
Dec 10, 2020
11.14
11.22
10.80
11.10
573,984
-0.04(-0.36%)
Dec 09, 2020
11.10
11.15
10.50
11.14
506,199
+0.10(+0.91%)
Dec 08, 2020
11.49
11.50
10.80
11.04
686,468
+0.14(+1.28%)
Dec 07, 2020
11.65
11.67
10.46
10.90
1,063,717
+0.06(+0.55%)
Dec 04, 2020
10.36
10.87
10.16
10.84
409,000
+0.44(+4.23%)
Dec 03, 2020
10.65
10.71
10.00
10.40
335,950
+0.05(+0.48%)
Dec 02, 2020
10.30
10.67
9.880
10.35
393,225
+0.08(+0.78%)
Dec 01, 2020
11.01
11.10
10.23
10.27
561,868
-0.73(-6.64%)
Nov 30, 2020
11.18
11.23
10.78
11.00
297,517
-0.19(-1.70%)
Nov 27, 2020
11.11
11.28
10.92
11.19
260,600
+0.30(+2.75%)
Nov 25, 2020
11.05
11.10
10.70
10.89
329,000
-0.07(-0.64%)
Nov 24, 2020
11.10
11.15
10.71
10.96
440,731
+0.03(+0.27%)
Nov 23, 2020
11.30
11.31
10.83
10.93
446,306
-0.23(-2.06%)
Nov 20, 2020
11.28
11.42
11.05
11.16
309,900
-0.12(-1.06%)
Nov 19, 2020
11.65
11.73
11.10
11.28
317,238
-0.26(-2.25%)
Nov 18, 2020
12.15
12.15
11.50
11.54
370,498
-0.57(-4.71%)
Nov 17, 2020
12.94
13.18
11.68
12.11
730,834
-0.53(-4.19%)
Nov 16, 2020
12.24
13.00
12.10
12.64
637,617
+0.63(+5.25%)
Nov 13, 2020
12.00
12.28
11.66
12.01
543,900
+0.06(+0.50%)
Nov 12, 2020
11.40
11.95
11.37
11.95
457,943
+0.58(+5.10%)
Nov 11, 2020
11.14
11.47
10.95
11.37
277,408
+0.35(+3.18%)
Nov 10, 2020
11.00
11.17
10.68
11.02
333,294
+0.09(+0.82%)
Nov 09, 2020
11.84
11.94
10.79
10.93
419,717
-0.51(-4.46%)
Nov 06, 2020
11.59
11.65
11.05
11.44
362,200
-0.25(-2.14%)
Nov 05, 2020
12.00
12.05
11.40
11.69
628,043
+0.40(+3.54%)
Nov 04, 2020
10.40
11.64
10.09
11.29
830,743
+1.05(+10.25%)
Nov 03, 2020
10.38
10.38
9.920
10.24
206,715
+0.48(+4.92%)
Nov 02, 2020
9.930
10.10
9.710
9.760
232,775
-0.20(-2.01%)
Oct 30, 2020
10.24
10.38
9.670
9.960
243,900
-0.24(-2.35%)
Oct 29, 2020
10.67
10.73
10.12
10.20
297,929
-0.51(-4.76%)
Oct 28, 2020
10.66
11.20
10.40
10.71
417,988
-0.31(-2.81%)
Oct 27, 2020
11.56
11.64
10.86
11.02
316,871
-0.45(-3.92%)
Oct 26, 2020
11.35
11.52
11.10
11.47
281,382
+0.19(+1.68%)
Oct 23, 2020
11.82
11.91
11.16
11.28
262,500
-0.54(-4.57%)
Oct 22, 2020
12.18
12.35
11.25
11.82
508,476
+0.04(+0.34%)
Oct 21, 2020
11.17
12.27
11.05
11.78
829,381
+0.83(+7.58%)
Oct 20, 2020
11.65
11.65
10.80
10.95
289,573
-0.62(-5.36%)
Oct 19, 2020
12.18
12.36
11.27
11.57
355,852
-0.41(-3.42%)
Oct 16, 2020
11.81
12.33
11.70
11.98
510,700
+0.38(+3.28%)
Oct 15, 2020
11.19
11.74
10.86
11.60
333,310
+0.52(+4.69%)
Oct 14, 2020
10.98
11.08
10.60
11.08
247,773
+0.52(+4.92%)
Oct 13, 2020
10.38
10.68
10.35
10.56
142,749
+0.08(+0.76%)
Oct 12, 2020
10.61
10.64
10.26
10.48
183,551
-0.06(-0.57%)
Oct 09, 2020
10.09
10.59
10.00
10.54
203,300
+0.39(+3.84%)
Oct 08, 2020
10.27
10.46
10.00
10.15
179,555
+0.12(+1.20%)
Oct 07, 2020
9.910
10.10
9.800
10.03
139,885
+0.14(+1.42%)
Oct 06, 2020
9.590
10.00
9.571
9.890
261,458
+0.29(+3.02%)
Oct 05, 2020
9.210
9.780
9.150
9.600
171,441
+0.42(+4.58%)
Oct 02, 2020
9.010
9.420
9.000
9.180
151,700
-0.16(-1.71%)
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.