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
Adma Biologics
(NQ:
ADMA
)
9.410
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 29, 2019
4.650
4.950
4.650
4.750
294,300
+0.04(+0.85%)
Nov 27, 2019
4.570
4.730
4.500
4.710
711,400
+0.14(+3.06%)
Nov 26, 2019
4.380
4.570
4.375
4.570
713,065
+0.14(+3.16%)
Nov 25, 2019
4.530
4.580
4.400
4.430
599,219
-0.05(-1.12%)
Nov 22, 2019
4.490
4.540
4.420
4.480
488,400
+0.02(+0.45%)
Nov 21, 2019
4.300
4.520
4.240
4.460
791,864
+0.14(+3.24%)
Nov 20, 2019
4.320
4.590
4.210
4.320
1,253,781
+0.02(+0.47%)
Nov 19, 2019
4.090
4.360
4.060
4.300
602,567
+0.23(+5.65%)
Nov 18, 2019
4.150
4.161
3.940
4.070
684,265
-0.07(-1.69%)
Nov 15, 2019
4.060
4.200
3.950
4.140
639,000
+0.09(+2.22%)
Nov 14, 2019
4.320
4.350
4.020
4.050
834,260
-0.28(-6.47%)
Nov 13, 2019
4.160
4.450
4.150
4.330
545,736
+0.14(+3.34%)
Nov 12, 2019
4.400
4.470
4.180
4.190
811,916
-0.20(-4.56%)
Nov 11, 2019
4.250
4.470
4.170
4.390
716,374
+0.08(+1.86%)
Nov 08, 2019
4.610
4.640
4.250
4.310
940,100
-0.21(-4.65%)
Nov 07, 2019
5.040
5.080
4.480
4.520
1,295,570
-0.46(-9.24%)
Nov 06, 2019
5.150
5.230
4.880
4.980
725,315
-0.16(-3.11%)
Nov 05, 2019
5.150
5.220
5.070
5.140
353,304
-0.01(-0.19%)
Nov 04, 2019
5.000
5.250
4.970
5.150
613,258
+0.18(+3.62%)
Nov 01, 2019
4.890
5.050
4.830
4.970
369,500
+0.08(+1.64%)
Oct 31, 2019
4.890
4.920
4.720
4.890
356,113
-0.02(-0.41%)
Oct 30, 2019
4.940
5.030
4.780
4.910
430,267
-0.03(-0.61%)
Oct 29, 2019
4.760
5.150
4.690
4.940
632,723
+0.18(+3.78%)
Oct 28, 2019
4.770
4.900
4.700
4.760
422,391
-0.01(-0.21%)
Oct 25, 2019
4.680
4.860
4.630
4.770
309,200
+0.09(+1.92%)
Oct 24, 2019
4.700
4.800
4.570
4.680
410,965
-0.03(-0.64%)
Oct 23, 2019
4.730
4.800
4.550
4.710
526,255
-0.07(-1.46%)
Oct 22, 2019
4.920
5.030
4.450
4.780
881,003
+0.01(+0.21%)
Oct 21, 2019
4.480
4.890
4.350
4.770
753,016
+0.29(+6.47%)
Oct 18, 2019
4.430
4.490
4.310
4.480
427,500
+0.06(+1.36%)
Oct 17, 2019
4.360
4.780
4.350
4.420
929,929
+0.08(+1.84%)
Oct 16, 2019
4.180
4.440
4.150
4.340
758,834
+0.17(+4.08%)
Oct 15, 2019
3.930
4.260
3.900
4.170
836,135
+0.26(+6.65%)
Oct 14, 2019
3.950
4.020
3.880
3.910
291,879
-0.04(-1.14%)
Oct 11, 2019
3.950
4.060
3.913
3.955
604,900
+0.06(+1.41%)
Oct 10, 2019
3.860
3.970
3.819
3.900
442,386
+0.01(+0.26%)
Oct 09, 2019
3.970
4.000
3.770
3.890
442,107
-0.07(-1.77%)
Oct 08, 2019
4.020
4.090
3.880
3.960
597,706
-0.13(-3.18%)
Oct 07, 2019
4.130
4.180
3.980
4.090
660,525
-0.05(-1.21%)
Oct 04, 2019
4.170
4.194
4.040
4.140
706,000
-0.02(-0.48%)
Oct 03, 2019
4.430
4.440
4.150
4.160
1,616,702
-0.26(-5.88%)
Oct 02, 2019
4.410
4.495
4.300
4.420
993,769
-0.03(-0.67%)
Oct 01, 2019
4.440
4.550
4.400
4.450
636,094
+0.00(+0.00%)
Sep 30, 2019
4.620
4.650
4.380
4.450
1,002,008
-0.19(-4.09%)
Sep 27, 2019
4.640
4.750
4.551
4.640
784,800
+0.03(+0.65%)
Sep 26, 2019
4.750
4.840
4.520
4.610
1,056,089
-0.20(-4.16%)
Sep 25, 2019
5.070
5.100
4.725
4.810
1,335,629
-0.27(-5.31%)
Sep 24, 2019
5.170
5.200
4.980
5.080
968,749
-0.10(-1.93%)
Sep 23, 2019
5.330
5.450
5.080
5.180
783,126
-0.14(-2.63%)
Sep 20, 2019
5.250
5.340
5.100
5.320
3,181,800
+0.07(+1.33%)
Sep 19, 2019
5.310
5.380
5.220
5.250
478,662
-0.04(-0.76%)
Sep 18, 2019
5.250
5.350
5.210
5.290
565,743
+0.05(+0.95%)
Sep 17, 2019
5.120
5.390
5.090
5.240
558,237
+0.11(+2.14%)
Sep 16, 2019
5.100
5.320
5.090
5.130
907,916
+0.03(+0.59%)
Sep 13, 2019
5.220
5.290
5.030
5.100
753,800
-0.12(-2.30%)
Sep 12, 2019
5.410
5.470
5.150
5.220
1,087,981
-0.17(-3.15%)
Sep 11, 2019
5.260
5.480
5.210
5.390
1,042,503
+0.17(+3.26%)
Sep 10, 2019
5.060
5.480
5.050
5.220
1,371,598
+0.18(+3.57%)
Sep 09, 2019
4.700
5.150
4.500
5.040
1,415,454
+0.34(+7.23%)
Sep 06, 2019
4.400
4.805
4.400
4.700
1,232,200
+0.32(+7.31%)
Sep 05, 2019
4.290
4.400
4.190
4.380
777,448
+0.15(+3.55%)
Sep 04, 2019
4.340
4.400
4.140
4.230
560,077
-0.07(-1.63%)
Sep 03, 2019
4.450
4.470
4.260
4.300
599,452
-0.18(-4.02%)
Aug 30, 2019
4.450
4.520
4.370
4.480
631,600
+0.06(+1.36%)
Aug 29, 2019
4.330
4.450
4.320
4.420
700,731
+0.10(+2.31%)
Aug 28, 2019
4.180
4.440
4.180
4.320
966,667
+0.14(+3.35%)
Aug 27, 2019
4.400
4.450
4.080
4.180
1,013,709
-0.17(-3.91%)
Aug 26, 2019
4.070
4.460
4.050
4.350
1,084,395
+0.31(+7.67%)
Aug 23, 2019
4.030
4.165
3.998
4.040
515,700
-0.04(-0.98%)
Aug 22, 2019
4.160
4.200
3.970
4.080
628,617
+0.02(+0.49%)
Aug 21, 2019
4.100
4.150
3.940
4.060
735,167
+0.00(+0.00%)
Aug 20, 2019
4.100
4.180
3.960
4.060
553,949
-0.04(-0.98%)
Aug 19, 2019
4.020
4.110
3.940
4.100
473,367
+0.15(+3.80%)
Aug 16, 2019
3.900
4.070
3.900
3.950
625,800
+0.05(+1.28%)
Aug 15, 2019
3.940
3.975
3.770
3.900
541,259
-0.02(-0.51%)
Aug 14, 2019
3.800
3.960
3.720
3.920
464,367
+0.06(+1.55%)
Aug 13, 2019
3.710
3.860
3.660
3.860
755,640
+0.15(+4.04%)
Aug 12, 2019
3.530
3.860
3.480
3.710
957,776
+0.23(+6.61%)
Aug 09, 2019
3.460
3.640
3.460
3.480
412,800
+0.01(+0.29%)
Aug 08, 2019
3.490
3.630
3.390
3.470
569,544
+0.12(+3.58%)
Aug 07, 2019
3.130
3.370
3.030
3.350
573,528
+0.16(+5.02%)
Aug 06, 2019
3.270
3.370
3.110
3.190
783,789
-0.07(-2.15%)
Aug 05, 2019
3.450
3.460
3.250
3.260
642,650
-0.22(-6.32%)
Aug 02, 2019
3.530
3.570
3.470
3.480
447,900
-0.07(-1.97%)
Aug 01, 2019
3.610
3.650
3.520
3.550
479,167
-0.07(-1.93%)
Jul 31, 2019
3.610
3.740
3.600
3.620
544,837
-0.02(-0.55%)
Jul 30, 2019
3.530
3.660
3.490
3.640
397,667
+0.09(+2.54%)
Jul 29, 2019
3.650
3.700
3.500
3.550
462,272
-0.09(-2.47%)
Jul 26, 2019
3.610
3.675
3.580
3.640
531,100
+0.00(+0.00%)
Jul 25, 2019
3.710
3.720
3.630
3.640
229,698
-0.07(-1.89%)
Jul 24, 2019
3.630
3.740
3.530
3.710
608,915
+0.08(+2.20%)
Jul 23, 2019
3.760
3.760
3.620
3.630
552,634
-0.10(-2.68%)
Jul 22, 2019
3.880
3.940
3.710
3.730
450,289
-0.16(-4.11%)
Jul 19, 2019
3.890
3.950
3.870
3.890
555,700
+0.00(+0.00%)
Jul 18, 2019
4.020
4.080
3.860
3.890
662,422
-0.13(-3.23%)
Jul 17, 2019
4.050
4.090
3.950
4.020
313,493
-0.03(-0.74%)
Jul 16, 2019
4.000
4.150
3.980
4.050
391,186
+0.01(+0.25%)
Jul 15, 2019
4.070
4.120
3.980
4.040
539,517
-0.03(-0.74%)
Jul 12, 2019
3.910
4.100
3.850
4.070
633,000
+0.17(+4.36%)
Jul 11, 2019
3.990
4.050
3.900
3.900
420,269
-0.12(-2.99%)
Jul 10, 2019
4.040
4.070
3.860
4.020
690,976
-0.01(-0.25%)
Jul 09, 2019
3.780
4.090
3.710
4.030
1,187,104
+0.24(+6.33%)
Jul 08, 2019
3.590
3.790
3.560
3.790
924,095
+0.20(+5.57%)
Jul 05, 2019
3.720
3.780
3.580
3.590
982,700
-0.13(-3.49%)
Jul 03, 2019
3.860
3.860
3.710
3.720
436,700
-0.14(-3.63%)
Jul 02, 2019
3.700
3.870
3.615
3.860
735,917
+0.17(+4.61%)
Jul 01, 2019
3.920
4.050
3.650
3.690
1,456,990
-0.18(-4.65%)
Jun 28, 2019
3.760
4.000
3.690
3.870
1,631,900
+0.13(+3.48%)
Jun 27, 2019
3.610
3.760
3.570
3.740
444,820
+0.15(+4.18%)
Jun 26, 2019
3.640
3.700
3.540
3.590
530,724
-0.04(-1.10%)
Jun 25, 2019
3.700
3.710
3.560
3.630
561,495
-0.06(-1.63%)
Jun 24, 2019
3.680
3.720
3.550
3.690
424,253
+0.01(+0.27%)
Jun 21, 2019
3.640
3.700
3.570
3.680
864,800
+0.03(+0.82%)
Jun 20, 2019
3.660
3.770
3.590
3.650
620,146
+0.02(+0.55%)
Jun 19, 2019
3.760
3.810
3.600
3.630
895,092
-0.12(-3.20%)
Jun 18, 2019
3.850
3.850
3.720
3.750
707,032
-0.07(-1.83%)
Jun 17, 2019
3.780
3.908
3.750
3.820
616,727
+0.05(+1.33%)
Jun 14, 2019
3.890
3.990
3.650
3.770
876,100
-0.07(-1.82%)
Jun 13, 2019
3.550
3.850
3.530
3.840
924,488
+0.32(+9.09%)
Jun 12, 2019
3.580
3.580
3.480
3.520
823,744
-0.10(-2.76%)
Jun 11, 2019
3.800
3.810
3.460
3.620
1,896,377
-0.15(-3.98%)
Jun 10, 2019
3.830
3.910
3.650
3.770
1,078,922
-0.01(-0.26%)
Jun 07, 2019
3.810
3.850
3.530
3.780
1,385,900
+0.01(+0.27%)
Jun 06, 2019
4.000
4.140
3.630
3.770
4,393,970
-0.54(-12.53%)
Jun 05, 2019
4.440
4.440
4.230
4.310
632,752
-0.08(-1.82%)
Jun 04, 2019
4.310
4.440
4.150
4.390
854,833
+0.19(+4.52%)
Jun 03, 2019
4.180
4.230
4.010
4.200
871,523
+0.05(+1.20%)
May 31, 2019
4.310
4.390
4.140
4.150
944,300
-0.23(-5.25%)
May 30, 2019
4.370
4.450
4.250
4.380
576,085
-0.01(-0.23%)
May 29, 2019
4.400
4.510
4.350
4.390
928,700
-0.07(-1.57%)
May 28, 2019
4.570
4.720
4.410
4.460
1,133,246
-0.14(-3.04%)
May 24, 2019
4.730
4.730
4.370
4.600
1,244,300
-0.10(-2.13%)
May 23, 2019
4.720
4.740
4.600
4.700
954,303
+0.00(+0.00%)
May 22, 2019
4.450
4.740
4.340
4.700
1,444,935
+0.36(+8.29%)
May 21, 2019
4.250
4.350
4.200
4.340
1,097,583
+0.16(+3.83%)
May 20, 2019
4.090
4.230
4.050
4.180
1,090,769
+0.15(+3.72%)
May 17, 2019
4.170
4.380
4.030
4.030
3,811,800
-0.19(-4.50%)
May 16, 2019
4.080
4.500
4.000
4.220
2,171,816
-0.23(-5.17%)
May 15, 2019
4.340
4.490
4.220
4.450
808,642
+0.05(+1.14%)
May 14, 2019
4.780
4.820
4.360
4.400
1,475,140
-0.35(-7.37%)
May 13, 2019
4.770
4.840
4.560
4.750
834,081
-0.20(-4.04%)
May 10, 2019
5.240
5.420
4.870
4.950
2,697,600
-0.22(-4.26%)
May 09, 2019
4.880
5.270
4.865
5.170
836,515
+0.15(+2.99%)
May 08, 2019
4.820
5.100
4.730
5.020
778,068
+0.22(+4.58%)
May 07, 2019
4.730
4.850
4.710
4.800
410,780
+0.01(+0.21%)
May 06, 2019
4.780
4.990
4.720
4.790
870,957
-0.08(-1.64%)
May 03, 2019
4.480
4.940
4.480
4.870
754,900
+0.41(+9.19%)
May 02, 2019
4.430
4.590
4.320
4.460
482,766
-0.02(-0.45%)
May 01, 2019
4.620
4.630
4.470
4.480
366,007
-0.15(-3.24%)
Apr 30, 2019
4.690
4.700
4.470
4.630
307,914
-0.04(-0.86%)
Apr 29, 2019
4.700
4.780
4.620
4.670
339,723
-0.03(-0.64%)
Apr 26, 2019
4.650
4.720
4.530
4.700
303,900
+0.04(+0.86%)
Apr 25, 2019
4.750
4.770
4.620
4.660
306,238
-0.12(-2.51%)
Apr 24, 2019
4.710
4.900
4.580
4.780
484,191
+0.05(+1.06%)
Apr 23, 2019
4.500
4.840
4.380
4.730
801,486
+0.15(+3.28%)
Apr 22, 2019
4.570
4.620
4.400
4.580
481,034
-0.04(-0.87%)
Apr 18, 2019
4.640
4.700
4.470
4.620
613,400
-0.06(-1.28%)
Apr 17, 2019
4.830
4.900
4.500
4.680
1,198,098
-0.17(-3.51%)
Apr 16, 2019
4.930
4.970
4.680
4.850
905,864
-0.10(-2.02%)
Apr 15, 2019
5.000
5.020
4.660
4.950
1,017,045
+0.02(+0.41%)
Apr 12, 2019
4.970
5.022
4.800
4.930
786,900
-0.04(-0.80%)
Apr 11, 2019
5.200
5.360
4.880
4.970
1,259,926
-0.27(-5.15%)
Apr 10, 2019
5.050
5.240
5.010
5.240
657,105
+0.13(+2.54%)
Apr 09, 2019
5.100
5.190
5.000
5.110
547,540
-0.03(-0.58%)
Apr 08, 2019
4.850
5.240
4.810
5.140
1,028,379
+0.06(+1.18%)
Apr 05, 2019
5.220
5.270
5.013
5.080
878,400
-0.11(-2.12%)
Apr 04, 2019
5.220
5.290
5.000
5.190
1,255,702
+0.07(+1.37%)
Apr 03, 2019
5.160
5.250
4.780
5.120
3,471,499
+0.06(+1.19%)
Apr 02, 2019
6.260
6.310
5.010
5.060
24,949,314
+0.99(+24.32%)
Apr 01, 2019
4.000
4.190
3.800
4.070
2,146,205
+0.28(+7.39%)
Mar 29, 2019
3.350
3.960
3.220
3.790
1,641,900
+0.50(+15.20%)
Mar 28, 2019
3.540
3.560
3.280
3.290
854,250
-0.31(-8.61%)
Mar 27, 2019
3.400
3.550
3.220
3.600
824,844
+0.25(+7.46%)
Mar 26, 2019
3.400
3.830
3.300
3.350
1,031,040
+0.05(+1.52%)
Mar 25, 2019
3.350
3.390
3.090
3.300
1,025,662
-0.01(-0.30%)
Mar 22, 2019
3.550
3.640
3.290
3.310
624,500
-0.19(-5.43%)
Mar 21, 2019
3.950
3.950
3.410
3.500
1,222,308
-0.40(-10.26%)
Mar 20, 2019
4.040
4.130
3.870
3.900
383,392
-0.07(-1.76%)
Mar 19, 2019
4.270
4.360
3.940
3.970
600,358
-0.27(-6.37%)
Mar 18, 2019
4.020
4.340
4.000
4.240
610,699
+0.25(+6.27%)
Mar 15, 2019
3.920
4.090
3.900
3.990
776,700
+0.06(+1.53%)
Mar 14, 2019
3.970
4.030
3.900
3.930
386,024
+0.04(+1.03%)
Mar 13, 2019
3.980
3.990
3.870
3.890
182,595
-0.04(-1.02%)
Mar 12, 2019
3.910
4.020
3.870
3.930
204,343
+0.04(+1.03%)
Mar 11, 2019
4.030
4.170
3.890
3.890
186,307
-0.12(-2.99%)
Mar 08, 2019
3.970
4.040
3.870
4.010
227,500
+0.06(+1.52%)
Mar 07, 2019
4.160
4.170
3.940
3.950
523,483
-0.22(-5.28%)
Mar 06, 2019
4.130
4.210
3.890
4.170
643,296
+0.02(+0.48%)
Mar 05, 2019
4.240
4.250
4.060
4.150
152,245
-0.11(-2.58%)
Mar 04, 2019
4.200
4.360
4.050
4.260
344,011
+0.09(+2.16%)
Mar 01, 2019
4.090
4.170
4.020
4.170
171,500
+0.08(+1.96%)
Feb 28, 2019
4.210
4.230
4.040
4.090
251,157
-0.11(-2.62%)
Feb 27, 2019
4.270
4.350
4.125
4.200
181,373
-0.08(-1.87%)
Feb 26, 2019
4.210
4.360
4.150
4.280
343,966
+0.03(+0.71%)
Feb 25, 2019
4.430
4.482
4.100
4.250
272,470
-0.10(-2.30%)
Feb 22, 2019
4.000
4.390
4.000
4.350
332,400
+0.37(+9.30%)
Feb 21, 2019
4.000
4.060
3.860
3.980
186,094
-0.02(-0.50%)
Feb 20, 2019
4.010
4.140
3.880
4.000
380,650
-0.00(-0.12%)
Feb 19, 2019
4.240
4.330
3.800
4.005
575,368
-0.21(-5.09%)
Feb 15, 2019
3.860
4.410
3.800
4.220
1,012,200
+0.40(+10.47%)
Feb 14, 2019
3.560
3.843
3.520
3.820
436,349
+0.22(+6.11%)
Feb 13, 2019
3.520
3.900
3.430
3.600
1,533,951
+0.12(+3.45%)
Feb 12, 2019
3.000
3.750
3.000
3.480
3,971,852
+0.60(+20.83%)
Feb 11, 2019
2.770
2.900
2.680
2.880
309,944
+0.11(+3.97%)
Feb 08, 2019
2.660
2.860
2.560
2.770
619,600
+0.16(+6.13%)
Feb 07, 2019
2.840
3.040
2.590
2.610
799,618
-0.17(-6.12%)
Feb 06, 2019
2.900
2.900
2.650
2.780
1,549,348
-0.11(-3.81%)
Feb 05, 2019
2.900
2.980
2.850
2.890
186,230
-0.05(-1.70%)
Feb 04, 2019
2.810
3.030
2.800
2.940
284,517
+0.12(+4.26%)
Feb 01, 2019
2.950
3.030
2.690
2.820
647,500
-0.13(-4.41%)
Jan 31, 2019
3.140
3.350
2.840
2.950
579,785
-0.20(-6.35%)
Jan 30, 2019
3.080
3.190
2.911
3.150
342,807
+0.08(+2.61%)
Jan 29, 2019
3.150
3.250
3.055
3.070
222,658
-0.06(-1.92%)
Jan 28, 2019
3.210
3.370
3.110
3.130
446,696
-0.09(-2.80%)
Jan 25, 2019
3.270
3.390
3.170
3.220
229,400
-0.01(-0.31%)
Jan 24, 2019
3.220
3.450
3.130
3.230
567,233
+0.01(+0.31%)
Jan 23, 2019
3.410
3.450
3.160
3.220
284,530
-0.18(-5.29%)
Jan 22, 2019
3.340
3.450
3.295
3.400
228,355
+0.04(+1.19%)
Jan 18, 2019
3.360
3.610
3.340
3.360
229,300
+0.00(+0.00%)
Jan 17, 2019
3.390
3.640
3.340
3.360
362,791
-0.04(-1.18%)
Jan 16, 2019
3.250
3.550
3.230
3.400
564,474
+0.16(+4.94%)
Jan 15, 2019
3.320
3.350
3.200
3.240
253,135
-0.07(-2.11%)
Jan 14, 2019
3.320
3.330
3.130
3.310
265,822
-0.04(-1.19%)
Jan 11, 2019
3.400
3.410
3.250
3.350
179,500
-0.04(-1.18%)
Jan 10, 2019
3.470
3.489
3.320
3.390
206,110
-0.03(-0.88%)
Jan 09, 2019
3.370
3.470
3.270
3.420
236,393
+0.01(+0.29%)
Jan 08, 2019
3.300
3.410
3.200
3.410
528,579
+0.27(+8.60%)
Jan 07, 2019
3.080
3.390
3.000
3.140
524,139
+0.19(+6.44%)
Jan 04, 2019
2.850
2.960
2.810
2.950
218,800
+0.14(+4.98%)
Jan 03, 2019
2.610
3.110
2.610
2.810
421,092
+0.19(+7.25%)
Jan 02, 2019
2.380
2.680
2.340
2.620
260,345
+0.23(+9.62%)
Dec 31, 2018
2.250
2.400
2.240
2.390
234,300
+0.16(+7.17%)
Dec 28, 2018
2.320
2.350
2.130
2.230
349,400
-0.11(-4.70%)
Dec 27, 2018
2.110
2.350
2.080
2.340
508,682
+0.17(+7.83%)
Dec 26, 2018
2.390
2.440
2.160
2.170
484,390
-0.22(-9.21%)
Dec 24, 2018
2.380
2.510
2.300
2.390
362,500
-0.02(-0.83%)
Dec 21, 2018
2.280
2.560
2.220
2.410
694,600
+0.12(+5.24%)
Dec 20, 2018
2.750
2.850
2.130
2.290
1,722,067
-1.92(-45.61%)
Dec 19, 2018
3.960
4.500
3.960
4.210
342,283
+0.20(+4.99%)
Dec 18, 2018
4.500
4.630
3.900
4.010
282,899
-0.44(-9.89%)
Dec 17, 2018
4.660
4.790
4.400
4.450
225,803
-0.08(-1.77%)
Dec 14, 2018
4.820
4.980
4.490
4.530
152,900
-0.30(-6.21%)
Dec 13, 2018
4.770
4.860
4.584
4.830
71,318
+0.08(+1.68%)
Dec 12, 2018
4.790
4.875
4.700
4.750
72,051
-0.02(-0.42%)
Dec 11, 2018
4.460
4.810
4.450
4.770
93,128
+0.32(+7.19%)
Dec 10, 2018
4.710
4.720
4.380
4.450
192,258
-0.29(-6.12%)
Dec 07, 2018
4.940
4.980
4.660
4.740
96,900
-0.19(-3.85%)
Dec 06, 2018
4.930
5.096
4.740
4.930
276,782
-0.01(-0.20%)
Dec 04, 2018
5.220
5.230
4.820
4.940
255,800
-0.32(-6.08%)
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.