Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: DEFI )

67.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 69.95 69.95 67.92 67.92 2,371 -3.95(-5.49%)
Apr 29, 2024 70.89 72.15 70.89 71.87 10,604 -1.02(-1.40%)
Apr 26, 2024 74.54 74.54 72.89 72.89 2,760 -1.21(-1.64%)
Apr 25, 2024 74.10 74.10 74.10 74.10 445 +1.05(+1.44%)
Apr 24, 2024 75.68 75.75 73.05 73.05 1,827 -3.14(-4.12%)
Apr 23, 2024 76.39 76.47 76.19 76.19 1,263 -0.06(-0.07%)
Apr 22, 2024 75.75 76.39 75.58 76.25 2,160 +2.68(+3.64%)
Apr 19, 2024 75.58 75.58 73.06 73.57 4,691 +0.81(+1.12%)
Apr 18, 2024 72.88 73.42 72.55 72.75 2,370 +2.96(+4.25%)
Apr 17, 2024 71.67 71.68 68.93 69.79 3,669 -1.97(-2.75%)
Apr 16, 2024 73.09 73.09 71.31 71.76 2,381 -0.60(-0.83%)
Apr 15, 2024 76.59 76.59 71.80 72.36 4,251 -4.40(-5.73%)
Apr 12, 2024 80.13 80.13 75.85 76.76 4,792 -4.01(-4.96%)
Apr 11, 2024 82.00 82.00 80.69 80.77 1,283 +0.71(+0.89%)
Apr 10, 2024 77.51 80.06 77.51 80.06 2,487 +0.94(+1.19%)
Apr 09, 2024 81.07 81.07 79.11 79.11 879 -3.13(-3.80%)
Apr 08, 2024 82.71 82.88 82.17 82.24 4,010 +4.79(+6.19%)
Apr 05, 2024 77.25 78.25 77.06 77.45 2,280 -1.16(-1.47%)
Apr 04, 2024 77.75 79.00 77.02 78.61 4,996 +2.98(+3.95%)
Apr 03, 2024 75.76 76.58 75.50 75.62 10,594 -0.10(-0.13%)
Apr 02, 2024 74.53 75.86 74.02 75.72 8,473 -4.29(-5.36%)
Apr 01, 2024 81.00 81.00 78.70 80.01 12,712 -1.48(-1.82%)
Mar 28, 2024 81.19 82.41 81.19 81.50 3,984 +3.45(+4.42%)
Mar 27, 2024 81.46 84.96 78.05 78.05 18,529 -1.76(-2.21%)
Mar 26, 2024 82.48 82.48 79.81 79.81 3,136 -1.73(-2.12%)
Mar 25, 2024 77.17 81.54 77.17 81.54 1,895 +7.97(+10.83%)
Mar 22, 2024 72.58 73.92 72.35 73.57 186,678 -1.51(-2.01%)
Mar 21, 2024 76.23 77.07 75.06 75.08 6,127 -0.88(-1.15%)
Mar 20, 2024 73.38 75.96 73.38 75.96 12,000 +1.72(+2.32%)
Mar 19, 2024 74.87 75.13 72.08 74.23 14,834 -2.96(-3.83%)
Mar 18, 2024 80.06 80.06 76.74 77.19 5,047 -2.55(-3.20%)
Mar 15, 2024 77.54 79.74 77.54 79.74 24,491 -0.32(-0.39%)
Mar 14, 2024 85.71 85.71 79.72 80.06 7,522 -4.90(-5.77%)
Mar 13, 2024 84.34 84.96 83.62 84.96 5,785 +2.42(+2.93%)
Mar 12, 2024 84.44 84.44 80.70 82.54 18,042 -0.92(-1.10%)
Mar 11, 2024 84.63 84.63 83.27 83.46 9,273 +3.16(+3.93%)
Mar 08, 2024 80.30 80.30 75.34 80.30 4,841 +1.75(+2.23%)
Mar 07, 2024 79.06 79.06 77.96 78.55 5,169 +0.40(+0.51%)
Mar 06, 2024 77.85 78.27 76.43 78.15 4,720 +6.03(+8.37%)
Mar 05, 2024 79.51 80.07 69.48 72.12 12,627 -6.73(-8.54%)
Mar 04, 2024 77.13 78.85 76.99 78.85 4,055 +5.19(+7.04%)
Mar 01, 2024 73.53 73.66 71.99 73.66 5,052 +1.19(+1.65%)
Feb 29, 2024 74.50 74.50 70.99 72.47 11,470 +1.97(+2.80%)
Feb 28, 2024 68.00 74.56 68.00 70.49 14,427 +3.68(+5.51%)
Feb 27, 2024 67.33 67.33 66.09 66.81 20,392 +2.72(+4.24%)
Feb 26, 2024 61.15 64.14 61.15 64.09 3,389 +3.64(+6.02%)
Feb 23, 2024 60.23 60.62 59.98 60.45 10,109 -1.05(-1.70%)
Feb 22, 2024 60.51 61.50 60.51 61.50 2,990 +1.20(+1.99%)
Feb 21, 2024 60.29 60.79 60.02 60.30 12,297 -1.37(-2.22%)
Feb 20, 2024 62.57 62.57 60.40 61.67 10,511 +0.18(+0.30%)
Feb 16, 2024 62.56 62.56 61.49 61.49 6,198 +0.03(+0.05%)
Feb 15, 2024 63.32 63.32 61.45 61.45 7,376 -0.02(-0.04%)
Feb 14, 2024 61.60 61.84 61.12 61.48 6,297 +2.80(+4.77%)
Feb 13, 2024 59.41 59.41 57.63 58.68 5,804 -0.94(-1.58%)
Feb 12, 2024 57.45 59.62 57.44 59.62 6,688 +3.17(+5.62%)
Feb 09, 2024 56.21 56.94 55.89 56.45 4,346 +2.36(+4.36%)
Feb 08, 2024 54.02 54.10 53.58 54.09 2,088 +1.58(+3.02%)
Feb 07, 2024 51.31 52.50 51.31 52.50 1,986 +1.24(+2.42%)
Feb 06, 2024 51.03 51.44 51.03 51.26 1,944 +0.96(+1.90%)
Feb 05, 2024 51.12 51.12 50.30 50.30 3,017 -0.73(-1.43%)
Feb 02, 2024 51.16 51.66 51.03 51.03 2,024 -0.05(-0.09%)
Feb 01, 2024 50.90 51.55 50.55 51.08 2,488 +0.40(+0.79%)
Jan 31, 2024 51.08 51.74 50.68 50.68 2,530 -1.18(-2.28%)
Jan 30, 2024 51.72 51.92 51.60 51.86 2,953 +0.48(+0.93%)
Jan 29, 2024 49.89 51.39 49.89 51.39 1,860 +1.40(+2.80%)
Jan 26, 2024 49.25 50.11 49.15 49.99 3,159 +2.61(+5.52%)
Jan 25, 2024 47.45 47.80 47.20 47.37 4,650 +0.16(+0.34%)
Jan 24, 2024 47.67 47.69 47.22 47.22 2,756 +0.37(+0.80%)
Jan 23, 2024 45.76 47.24 45.76 46.84 6,605 -0.99(-2.07%)
Jan 22, 2024 48.25 48.71 47.44 47.83 11,319 -1.91(-3.84%)
Jan 19, 2024 48.18 49.97 48.18 49.75 6,585 +0.97(+1.98%)
Jan 18, 2024 50.92 50.92 48.76 48.78 4,825 -2.12(-4.17%)
Jan 17, 2024 51.07 51.07 50.36 50.90 3,194 -0.59(-1.15%)
Jan 16, 2024 51.44 52.00 51.13 51.50 16,392 -0.89(-1.71%)
Jan 12, 2024 56.66 56.66 52.10 52.39 27,902 -3.65(-6.51%)
Jan 11, 2024 60.00 64.18 55.62 56.04 78,835 +0.83(+1.50%)
Jan 10, 2024 54.54 56.22 54.02 55.21 7,355 -1.14(-2.02%)
Jan 09, 2024 56.38 56.51 56.21 56.34 1,104 -0.34(-0.59%)
Jan 08, 2024 54.40 57.58 54.08 56.68 11,147 +3.66(+6.90%)
Jan 05, 2024 52.82 53.24 52.27 53.02 11,398 -0.44(-0.82%)
Jan 04, 2024 53.22 53.79 53.21 53.46 3,159 +1.93(+3.75%)
Jan 03, 2024 52.20 53.00 50.79 51.53 17,523 -2.71(-5.00%)
Jan 02, 2024 55.55 55.75 54.24 54.24 8,597 +3.52(+6.93%)
Dec 29, 2023 51.97 51.97 50.54 50.73 740 -0.80(-1.54%)
Dec 28, 2023 51.96 51.96 51.52 51.52 6,692 -1.33(-2.51%)
Dec 27, 2023 52.17 52.85 52.17 52.85 8,407 +1.72(+3.37%)
Dec 26, 2023 51.51 51.99 51.13 51.13 1,645 -1.97(-3.72%)
Dec 22, 2023 53.00 53.45 53.00 53.10 393 +0.04(+0.08%)
Dec 21, 2023 53.06 53.06 53.06 53.06 133 +0.17(+0.33%)
Dec 20, 2023 53.75 53.75 52.89 52.89 539 +1.64(+3.20%)
Dec 19, 2023 51.25 51.25 51.25 51.25 181 +0.25(+0.50%)
Dec 18, 2023 49.86 51.00 49.86 51.00 978 -0.30(-0.59%)
Dec 15, 2023 51.30 51.30 51.30 51.30 145 -0.88(-1.69%)
Dec 14, 2023 50.99 52.18 50.99 52.18 467 -0.02(-0.04%)
Dec 13, 2023 52.20 52.20 52.20 52.20 55 +2.10(+4.18%)
Dec 12, 2023 50.19 50.19 49.92 50.11 703 +0.53(+1.07%)
Dec 11, 2023 49.74 49.74 49.58 49.58 654 -4.48(-8.29%)
Dec 08, 2023 52.78 54.06 52.78 54.06 1,616 +1.29(+2.44%)
Dec 07, 2023 53.31 53.31 52.77 52.77 568 -0.69(-1.29%)
Dec 06, 2023 54.49 54.49 53.46 53.46 709 +0.07(+0.12%)
Dec 05, 2023 51.49 53.40 51.49 53.40 2,454 +2.39(+4.68%)
Dec 04, 2023 51.04 51.11 50.47 51.01 1,453 +3.61(+7.61%)
Dec 01, 2023 47.40 47.40 47.40 47.40 121 +1.36(+2.95%)
Nov 30, 2023 46.22 46.22 46.04 46.04 508 +0.13(+0.28%)
Nov 29, 2023 45.91 45.91 45.91 45.91 209 -1.05(-2.24%)
Nov 28, 2023 45.64 46.97 45.64 46.97 208 +1.99(+4.43%)
Nov 27, 2023 45.22 45.26 44.97 44.97 487 -1.58(-3.39%)
Nov 24, 2023 46.54 47.00 46.54 46.55 393 +0.29(+0.62%)
Nov 22, 2023 44.59 46.27 44.59 46.27 2,073 +0.81(+1.77%)
Nov 21, 2023 48.18 48.18 45.41 45.46 2,383 -0.76(-1.64%)
Nov 20, 2023 45.82 46.46 45.55 46.22 6,385 +1.29(+2.87%)
Nov 17, 2023 45.10 45.39 44.93 44.93 2,076 +0.61(+1.38%)
Nov 16, 2023 44.32 44.32 44.32 44.32 156 -1.99(-4.30%)
Nov 15, 2023 45.43 46.31 45.43 46.31 1,990 +2.97(+6.85%)
Nov 14, 2023 45.00 45.06 43.13 43.34 822 -1.95(-4.30%)
Nov 13, 2023 46.00 46.00 45.29 45.29 2,442 -0.73(-1.58%)
Nov 10, 2023 45.84 46.23 45.77 46.02 856 +0.89(+1.97%)
Nov 09, 2023 46.59 46.62 45.13 45.13 897 +1.16(+2.64%)
Nov 08, 2023 43.64 43.97 43.50 43.97 2,831 -0.43(-0.97%)
Nov 07, 2023 43.06 44.40 43.06 44.40 169 +1.15(+2.66%)
Nov 06, 2023 43.33 43.33 43.04 43.24 1,013 +0.65(+1.53%)
Nov 03, 2023 43.23 43.23 42.59 42.59 588 -0.63(-1.47%)
Nov 02, 2023 43.23 43.23 43.23 43.23 85 +0.46(+1.07%)
Nov 01, 2023 42.80 42.80 42.77 42.77 390 +0.13(+0.30%)
Oct 31, 2023 42.64 42.64 42.64 42.64 224 +0.25(+0.59%)
Oct 30, 2023 42.52 42.83 42.37 42.39 3,235 +0.86(+2.07%)
Oct 27, 2023 42.06 42.06 41.53 41.53 1,160 -0.41(-0.98%)
Oct 26, 2023 43.37 43.37 41.94 41.94 162 -0.93(-2.18%)
Oct 25, 2023 42.53 43.43 42.53 42.88 843 +1.16(+2.78%)
Oct 24, 2023 42.57 42.57 41.71 41.71 909 +2.88(+7.41%)
Oct 23, 2023 38.35 38.84 38.29 38.84 353 +2.29(+6.26%)
Oct 20, 2023 36.55 36.55 36.55 36.55 1,036 +0.89(+2.49%)
Oct 19, 2023 35.66 35.66 35.66 35.66 7 +0.63(+1.80%)
Oct 18, 2023 34.80 35.22 34.80 35.03 1,177 -0.29(-0.83%)
Oct 17, 2023 35.30 35.33 35.30 35.33 299 +0.09(+0.26%)
Oct 16, 2023 35.24 35.24 35.24 35.24 8 +2.07(+6.25%)
Oct 13, 2023 33.16 33.16 33.16 33.16 100 +0.08(+0.24%)
Oct 12, 2023 33.09 33.09 33.09 33.09 4 -0.05(-0.15%)
Oct 11, 2023 33.07 33.13 33.07 33.13 104 -0.82(-2.42%)
Oct 10, 2023 33.95 33.95 33.95 33.95 6 -0.29(-0.85%)
Oct 09, 2023 34.70 34.70 34.25 34.25 801 -0.46(-1.33%)
Oct 06, 2023 34.71 34.71 34.71 34.71 100 +0.65(+1.90%)
Oct 05, 2023 34.06 34.06 34.06 34.06 20 -0.25(-0.71%)
Oct 04, 2023 34.31 34.31 34.31 34.31 1 +0.49(+1.45%)
Oct 03, 2023 33.89 33.89 33.82 33.82 104 -0.89(-2.57%)
Oct 02, 2023 34.71 34.71 34.71 34.71 4 +1.22(+3.65%)
Sep 29, 2023 33.49 33.49 33.49 33.49 100 -0.31(-0.91%)
Sep 28, 2023 33.79 33.79 33.79 33.79 7 +1.10(+3.36%)
Sep 27, 2023 32.70 32.70 32.70 32.70 111 +0.01(+0.02%)
Sep 26, 2023 32.60 32.69 32.60 32.69 338 -0.13(-0.40%)
Sep 25, 2023 32.82 32.82 32.82 32.82 29 -0.22(-0.67%)
Sep 22, 2023 33.04 33.04 33.04 33.04 0 -0.10(-0.30%)
Sep 21, 2023 33.14 33.14 33.14 33.14 44 -0.39(-1.16%)
Sep 20, 2023 33.53 33.53 33.53 33.53 59 -0.33(-0.99%)
Sep 19, 2023 33.86 33.86 33.86 33.86 21 +0.37(+1.11%)
Sep 18, 2023 33.95 34.00 33.49 33.49 1,572 +0.53(+1.60%)
Sep 15, 2023 32.97 32.97 32.97 32.97 100 -0.29(-0.88%)
Sep 14, 2023 33.26 33.26 33.26 33.26 3 +0.64(+1.95%)
Sep 13, 2023 32.53 32.81 32.53 32.62 5,052 +0.13(+0.41%)
Sep 12, 2023 32.49 32.49 32.49 32.49 39 +1.34(+4.32%)
Sep 11, 2023 31.15 31.15 31.15 31.15 120 -1.13(-3.49%)
Sep 08, 2023 32.27 32.27 32.27 32.27 0 +0.01(+0.03%)
Sep 07, 2023 32.26 32.26 32.26 32.26 92 +0.32(+0.99%)
Sep 06, 2023 31.95 31.95 31.95 31.95 45 -0.06(-0.20%)
Sep 05, 2023 32.01 32.01 32.01 32.01 37 +0.10(+0.31%)
Sep 01, 2023 31.91 31.91 31.91 31.91 100 -0.69(-2.10%)
Aug 31, 2023 32.60 32.60 32.60 32.60 2 -1.31(-3.87%)
Aug 30, 2023 33.91 33.91 33.91 33.91 28 -0.83(-2.38%)
Aug 29, 2023 34.74 34.74 34.74 34.74 116 +2.32(+7.16%)
Aug 28, 2023 32.41 32.41 32.41 32.41 28 +0.02(+0.06%)
Aug 25, 2023 32.40 32.40 32.40 32.40 100 -0.09(-0.29%)
Aug 24, 2023 32.49 32.49 32.49 32.49 19 -0.87(-2.60%)
Aug 23, 2023 33.36 33.36 33.36 33.36 39 +1.15(+3.56%)
Aug 22, 2023 32.17 32.42 32.17 32.21 918 -0.43(-1.31%)
Aug 21, 2023 32.63 32.63 32.63 32.63 32 +0.10(+0.30%)
Aug 18, 2023 32.54 32.54 32.54 32.54 100 -2.45(-6.99%)
Aug 17, 2023 34.98 34.98 34.98 34.98 64 -1.65(-4.51%)
Aug 16, 2023 36.64 36.64 36.64 36.64 131 -0.09(-0.26%)
Aug 15, 2023 36.73 36.73 36.73 36.73 18 -0.20(-0.55%)
Aug 14, 2023 36.93 36.93 36.93 36.93 12 -0.07(-0.18%)
Aug 11, 2023 37.00 37.00 37.00 37.00 100 -0.06(-0.17%)
Aug 10, 2023 37.06 37.06 37.06 37.06 2 +0.00(+0.00%)
Aug 09, 2023 37.06 37.06 37.06 37.06 4 -0.75(-1.98%)
Aug 08, 2023 37.81 37.81 37.81 37.81 47 +1.12(+3.04%)
Aug 07, 2023 36.70 36.70 36.70 36.70 11 +0.18(+0.49%)
Aug 04, 2023 36.52 36.52 36.52 36.52 100 -0.41(-1.12%)
Aug 03, 2023 36.93 36.93 36.93 36.93 23 +0.19(+0.53%)
Aug 02, 2023 36.74 36.74 36.74 36.74 66 -0.22(-0.60%)
Aug 01, 2023 36.96 36.96 36.96 36.96 143 +0.12(+0.32%)
Jul 31, 2023 37.33 37.33 36.84 36.84 105 -0.21(-0.56%)
Jul 28, 2023 37.10 37.10 37.05 37.05 703 +0.22(+0.59%)
Jul 27, 2023 36.83 36.83 36.83 36.83 41 -0.35(-0.94%)
Jul 26, 2023 37.18 37.18 37.18 37.18 7 +0.19(+0.52%)
Jul 25, 2023 36.99 36.99 36.99 36.99 57 +0.18(+0.49%)
Jul 24, 2023 36.90 36.90 36.81 36.81 328 -1.09(-2.87%)
Jul 21, 2023 37.90 37.90 37.90 37.90 100 +0.20(+0.54%)
Jul 20, 2023 37.69 37.69 37.69 37.69 72 -0.44(-1.15%)
Jul 19, 2023 37.70 38.13 37.70 38.13 446 +0.44(+1.16%)
Jul 18, 2023 37.75 37.75 37.69 37.69 305 -0.21(-0.56%)
Jul 17, 2023 37.91 37.91 37.91 37.91 53 -0.34(-0.90%)
Jul 14, 2023 38.25 38.25 38.25 38.25 100 -2.24(-5.53%)
Jul 13, 2023 39.17 40.49 39.17 40.49 540 +1.99(+5.17%)
Jul 12, 2023 38.97 38.97 38.50 38.50 153 -0.42(-1.08%)
Jul 11, 2023 38.92 38.92 38.92 38.92 11 -0.35(-0.90%)
Jul 10, 2023 39.27 39.27 39.27 39.27 60 +0.85(+2.21%)
Jul 07, 2023 38.42 38.42 38.42 38.42 130 -0.13(-0.34%)
Jul 06, 2023 38.55 38.55 38.55 38.55 13 -0.30(-0.78%)
Jul 05, 2023 38.86 38.86 38.86 38.86 51 -0.86(-2.16%)
Jul 03, 2023 39.72 39.72 39.72 39.72 100 +0.87(+2.24%)
Jun 30, 2023 39.28 39.28 38.85 38.85 273 -0.43(-1.09%)
Jun 29, 2023 39.28 39.28 39.28 39.28 257 +0.68(+1.75%)
Jun 28, 2023 38.60 38.60 38.60 38.60 18 -0.79(-2.01%)
Jun 27, 2023 39.40 39.40 39.40 39.40 51 +0.50(+1.28%)
Jun 26, 2023 38.90 38.90 38.90 38.90 18 -0.94(-2.36%)
Jun 23, 2023 39.60 39.83 39.60 39.83 336 +1.07(+2.75%)
Jun 22, 2023 38.77 38.77 38.77 38.77 4 +0.05(+0.12%)
Jun 21, 2023 38.72 38.72 38.72 38.72 14 +2.80(+7.79%)
Jun 20, 2023 35.92 35.92 35.92 35.92 104 +2.26(+6.72%)
Jun 16, 2023 33.66 33.66 33.66 33.66 100 +1.29(+3.98%)
Jun 15, 2023 32.37 32.37 32.37 32.37 7 -2.52(-7.21%)
May 08, 2023 35.50 35.50 34.89 34.89 4,081 -2.94(-7.78%)
May 05, 2023 37.83 37.83 37.83 37.83 100 +0.94(+2.54%)
May 04, 2023 36.90 36.90 36.90 36.90 3 +0.70(+1.92%)
May 03, 2023 36.06 36.20 36.06 36.20 351 -0.54(-1.47%)
May 02, 2023 36.75 36.75 36.74 36.74 225 +1.19(+3.36%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.