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
Glycomimetics Inc
(NQ:
GLYC
)
0.2666
-0.0314 (-10.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 26, 2021
3.410
3.470
3.270
3.320
731,300
-0.10(-2.92%)
Feb 25, 2021
3.450
3.520
3.320
3.420
1,044,088
-0.06(-1.72%)
Feb 24, 2021
3.560
3.570
3.420
3.480
987,898
-0.02(-0.57%)
Feb 23, 2021
3.650
3.700
3.360
3.500
1,348,099
-0.29(-7.65%)
Feb 22, 2021
3.850
3.890
3.760
3.790
819,662
-0.06(-1.43%)
Feb 19, 2021
3.910
4.050
3.800
3.845
1,209,700
-0.05(-1.41%)
Feb 18, 2021
3.820
4.010
3.620
3.900
1,543,359
+0.07(+1.83%)
Feb 17, 2021
3.960
4.010
3.810
3.830
876,134
-0.20(-4.96%)
Feb 16, 2021
4.090
4.100
3.945
4.030
781,540
+0.00(+0.00%)
Feb 12, 2021
4.050
4.100
3.921
4.030
718,200
-0.04(-0.98%)
Feb 11, 2021
4.070
4.160
3.990
4.070
775,042
+0.01(+0.25%)
Feb 10, 2021
4.280
4.400
3.960
4.060
1,210,656
-0.16(-3.79%)
Feb 09, 2021
4.220
4.360
4.130
4.220
1,149,432
+0.02(+0.48%)
Feb 08, 2021
4.090
4.400
4.020
4.200
1,415,968
+0.12(+2.94%)
Feb 05, 2021
4.000
4.080
3.910
4.080
538,200
+0.06(+1.49%)
Feb 04, 2021
3.970
4.040
3.845
4.020
626,007
+0.07(+1.77%)
Feb 03, 2021
3.750
3.980
3.750
3.950
942,298
+0.20(+5.33%)
Feb 02, 2021
3.690
3.770
3.600
3.750
498,991
+0.11(+3.02%)
Feb 01, 2021
3.670
3.690
3.550
3.640
431,035
+0.01(+0.28%)
Jan 29, 2021
3.700
3.800
3.530
3.630
771,100
-0.03(-0.82%)
Jan 28, 2021
3.790
3.850
3.660
3.660
923,366
-0.13(-3.43%)
Jan 27, 2021
3.900
4.000
3.750
3.790
845,756
-0.24(-5.96%)
Jan 26, 2021
4.100
4.250
3.980
4.030
1,099,962
-0.07(-1.71%)
Jan 25, 2021
3.900
4.120
3.810
4.100
1,067,968
+0.21(+5.40%)
Jan 22, 2021
3.810
3.900
3.760
3.890
494,700
+0.05(+1.30%)
Jan 21, 2021
3.880
3.880
3.745
3.840
545,909
+0.03(+0.79%)
Jan 20, 2021
3.860
3.900
3.740
3.810
509,538
+0.02(+0.53%)
Jan 19, 2021
3.930
3.950
3.750
3.790
848,305
-0.06(-1.56%)
Jan 15, 2021
3.770
3.935
3.770
3.850
810,400
+0.09(+2.39%)
Jan 14, 2021
3.740
3.840
3.660
3.760
634,498
+0.04(+1.08%)
Jan 13, 2021
3.750
3.760
3.670
3.720
406,123
-0.03(-0.80%)
Jan 12, 2021
3.740
3.780
3.620
3.750
733,811
+0.00(+0.00%)
Jan 11, 2021
3.770
3.840
3.720
3.750
372,596
-0.03(-0.79%)
Jan 08, 2021
3.870
3.930
3.700
3.780
412,500
-0.08(-2.07%)
Jan 07, 2021
3.880
3.920
3.750
3.860
649,005
+0.16(+4.32%)
Jan 06, 2021
3.700
3.810
3.630
3.700
1,032,251
+0.06(+1.65%)
Jan 05, 2021
3.710
3.810
3.630
3.640
849,614
-0.09(-2.41%)
Jan 04, 2021
3.820
3.820
3.610
3.730
485,571
-0.03(-0.80%)
Dec 31, 2020
3.760
3.760
3.760
332,052
-0.03(-0.79%)
Dec 30, 2020
3.760
3.900
3.680
3.790
332,052
+0.03(+0.80%)
Dec 29, 2020
3.790
3.810
3.650
3.760
573,869
-0.09(-2.34%)
Dec 28, 2020
4.140
4.280
3.810
3.850
777,943
-0.27(-6.55%)
Dec 24, 2020
4.300
4.345
4.080
4.120
221,400
-0.12(-2.83%)
Dec 23, 2020
4.170
4.300
4.120
4.240
651,413
+0.14(+3.41%)
Dec 22, 2020
4.000
4.180
3.920
4.100
728,788
+0.13(+3.27%)
Dec 21, 2020
3.620
3.990
3.585
3.970
1,221,269
+0.33(+9.07%)
Dec 18, 2020
3.590
3.780
3.540
3.640
1,709,100
+0.05(+1.39%)
Dec 17, 2020
3.560
3.590
3.440
3.590
746,883
+0.05(+1.41%)
Dec 16, 2020
3.570
3.600
3.460
3.540
628,176
-0.02(-0.56%)
Dec 15, 2020
3.710
3.730
3.520
3.560
402,177
-0.14(-3.78%)
Dec 14, 2020
3.800
3.880
3.630
3.700
804,583
+0.00(+0.00%)
Dec 11, 2020
3.560
3.820
3.500
3.700
758,500
+0.14(+3.93%)
Dec 10, 2020
3.510
3.600
3.480
3.560
525,808
+0.06(+1.71%)
Dec 09, 2020
3.740
3.760
3.430
3.500
1,194,006
-0.19(-5.15%)
Dec 08, 2020
3.730
3.780
3.620
3.690
1,085,464
-0.11(-2.89%)
Dec 07, 2020
3.800
3.930
3.720
3.800
1,066,000
+0.07(+1.88%)
Dec 04, 2020
3.670
3.760
3.650
3.730
519,700
+0.09(+2.47%)
Dec 03, 2020
3.850
3.920
3.620
3.640
701,214
-0.24(-6.19%)
Dec 02, 2020
3.750
3.900
3.670
3.880
959,758
+0.13(+3.47%)
Dec 01, 2020
3.850
3.900
3.730
3.750
936,860
-0.01(-0.27%)
Nov 30, 2020
3.650
3.780
3.620
3.760
399,497
+0.10(+2.73%)
Nov 27, 2020
3.590
3.680
3.506
3.660
400,400
+0.05(+1.39%)
Nov 25, 2020
3.630
3.660
3.520
3.610
378,100
+0.01(+0.28%)
Nov 24, 2020
3.850
3.859
3.540
3.600
1,167,689
-0.05(-1.37%)
Nov 23, 2020
3.730
3.780
3.623
3.650
449,839
-0.01(-0.27%)
Nov 20, 2020
3.790
3.800
3.610
3.660
568,400
-0.16(-4.19%)
Nov 19, 2020
4.070
4.190
3.750
3.820
470,668
-0.21(-5.21%)
Nov 18, 2020
4.050
4.250
4.030
4.030
482,042
+0.01(+0.25%)
Nov 17, 2020
3.760
4.200
3.710
4.020
1,223,385
+0.25(+6.63%)
Nov 16, 2020
3.510
3.790
3.510
3.770
555,990
+0.28(+8.02%)
Nov 13, 2020
3.650
3.650
3.440
3.490
425,600
-0.11(-3.06%)
Nov 12, 2020
3.590
3.690
3.480
3.600
566,125
-0.05(-1.37%)
Nov 11, 2020
3.440
3.780
3.260
3.650
894,750
+0.30(+8.96%)
Nov 10, 2020
3.260
3.400
3.130
3.350
606,337
+0.23(+7.37%)
Nov 09, 2020
3.100
3.280
3.060
3.120
607,942
+0.14(+4.70%)
Nov 06, 2020
3.080
3.080
2.850
2.980
477,800
-0.07(-2.30%)
Nov 05, 2020
3.000
3.100
2.870
3.050
676,645
+0.09(+3.04%)
Nov 04, 2020
2.770
3.080
2.600
2.960
4,605,840
+0.27(+10.04%)
Nov 03, 2020
2.700
2.810
2.670
2.690
595,146
-0.02(-0.74%)
Nov 02, 2020
2.820
2.850
2.670
2.710
251,094
-0.09(-3.21%)
Oct 30, 2020
2.860
2.870
2.750
2.800
135,700
-0.08(-2.78%)
Oct 29, 2020
3.000
3.010
2.870
2.880
274,125
-0.10(-3.36%)
Oct 28, 2020
3.180
3.240
2.970
2.980
600,341
-0.28(-8.59%)
Oct 27, 2020
3.350
3.390
3.230
3.260
283,795
-0.06(-1.81%)
Oct 26, 2020
3.220
3.390
3.200
3.320
187,816
+0.09(+2.79%)
Oct 23, 2020
3.220
3.330
3.160
3.230
439,400
+0.01(+0.31%)
Oct 22, 2020
3.220
3.320
3.100
3.220
109,871
+0.03(+0.94%)
Oct 21, 2020
3.330
3.330
3.150
3.190
159,963
-0.15(-4.49%)
Oct 20, 2020
3.320
3.380
3.210
3.340
153,636
+0.06(+1.83%)
Oct 19, 2020
3.400
3.480
3.280
3.280
128,106
-0.07(-2.09%)
Oct 16, 2020
3.260
3.450
3.230
3.350
131,400
+0.07(+2.13%)
Oct 15, 2020
3.400
3.410
3.210
3.280
253,076
-0.15(-4.37%)
Oct 14, 2020
3.560
3.600
3.430
3.430
106,816
-0.13(-3.65%)
Oct 13, 2020
3.520
3.600
3.420
3.560
132,631
-0.02(-0.56%)
Oct 12, 2020
3.540
3.600
3.460
3.580
119,301
+0.03(+0.85%)
Oct 09, 2020
3.520
3.600
3.480
3.550
126,100
+0.02(+0.57%)
Oct 08, 2020
3.510
3.620
3.450
3.530
216,038
+0.03(+0.86%)
Oct 07, 2020
3.410
3.530
3.400
3.500
252,266
+0.09(+2.64%)
Oct 06, 2020
3.580
3.580
3.320
3.410
739,033
+0.14(+4.28%)
Oct 05, 2020
3.170
3.300
3.170
3.270
1,277,137
+0.14(+4.47%)
Oct 02, 2020
3.070
3.220
3.060
3.130
115,500
-0.05(-1.57%)
Oct 01, 2020
3.090
3.220
3.060
3.180
219,916
+0.11(+3.58%)
Sep 30, 2020
3.170
3.190
3.060
3.070
267,499
-0.05(-1.60%)
Sep 29, 2020
3.170
3.270
3.110
3.120
192,037
-0.14(-4.29%)
Sep 28, 2020
3.260
3.310
3.180
3.260
200,653
+0.03(+0.93%)
Sep 25, 2020
3.220
3.290
3.150
3.230
176,400
+0.00(+0.00%)
Sep 24, 2020
3.300
3.302
3.150
3.230
284,629
-0.08(-2.56%)
Sep 23, 2020
3.410
3.520
3.310
3.315
365,253
-0.10(-2.79%)
Sep 22, 2020
3.470
3.560
3.300
3.410
316,415
-0.11(-3.12%)
Sep 21, 2020
3.580
3.620
3.440
3.520
301,238
-0.09(-2.49%)
Sep 18, 2020
3.760
3.840
3.490
3.610
588,200
-0.10(-2.56%)
Sep 17, 2020
3.630
3.805
3.630
3.705
169,247
-0.02(-0.40%)
Sep 16, 2020
3.590
3.900
3.590
3.720
306,641
+0.16(+4.49%)
Sep 15, 2020
3.600
3.770
3.550
3.560
252,951
+0.00(+0.00%)
Sep 14, 2020
3.430
3.640
3.330
3.560
290,688
+0.19(+5.64%)
Sep 11, 2020
3.420
3.510
3.320
3.370
116,700
-0.03(-0.88%)
Sep 10, 2020
3.470
3.550
3.390
3.400
95,675
-0.04(-1.16%)
Sep 09, 2020
3.450
3.580
3.350
3.440
165,887
+0.02(+0.58%)
Sep 08, 2020
3.240
3.510
3.170
3.420
243,452
+0.10(+3.01%)
Sep 04, 2020
3.420
3.420
3.154
3.320
280,400
-0.07(-2.06%)
Sep 03, 2020
3.730
3.730
3.364
3.390
330,199
-0.33(-8.87%)
Sep 02, 2020
3.770
3.770
3.590
3.720
304,995
-0.06(-1.59%)
Sep 01, 2020
3.670
3.810
3.640
3.780
211,327
+0.09(+2.44%)
Aug 31, 2020
3.770
3.850
3.660
3.690
141,225
-0.08(-2.12%)
Aug 28, 2020
3.650
3.770
3.600
3.770
213,000
+0.16(+4.43%)
Aug 27, 2020
3.640
3.690
3.480
3.610
238,729
+0.00(+0.00%)
Aug 26, 2020
3.580
3.690
3.530
3.610
227,271
+0.03(+0.84%)
Aug 25, 2020
3.480
3.580
3.380
3.580
184,932
+0.12(+3.47%)
Aug 24, 2020
3.630
3.630
3.430
3.460
269,103
-0.11(-3.08%)
Aug 21, 2020
3.730
3.740
3.500
3.570
308,600
-0.17(-4.55%)
Aug 20, 2020
3.670
3.750
3.670
3.740
141,734
+0.02(+0.54%)
Aug 19, 2020
3.730
3.770
3.640
3.720
200,846
-0.02(-0.53%)
Aug 18, 2020
3.850
3.900
3.740
3.740
209,828
-0.11(-2.86%)
Aug 17, 2020
3.730
3.900
3.680
3.850
220,610
+0.15(+4.05%)
Aug 14, 2020
3.760
3.850
3.650
3.700
188,800
-0.08(-2.12%)
Aug 13, 2020
3.720
3.840
3.680
3.780
231,584
+0.03(+0.80%)
Aug 12, 2020
3.780
3.840
3.680
3.750
344,685
+0.00(+0.00%)
Aug 11, 2020
4.050
4.050
3.710
3.750
397,683
-0.25(-6.25%)
Aug 10, 2020
3.910
4.140
3.860
4.000
537,474
+0.09(+2.30%)
Aug 07, 2020
3.950
3.980
3.820
3.910
518,100
+0.03(+0.77%)
Aug 06, 2020
3.860
3.930
3.750
3.880
385,851
+0.02(+0.52%)
Aug 05, 2020
3.970
4.060
3.850
3.860
301,412
-0.07(-1.78%)
Aug 04, 2020
4.000
4.090
3.880
3.930
439,241
-0.07(-1.75%)
Aug 03, 2020
3.960
4.270
3.960
4.000
513,566
+0.06(+1.52%)
Jul 31, 2020
4.180
4.250
3.870
3.940
664,600
-0.21(-5.06%)
Jul 30, 2020
4.200
4.300
4.060
4.150
495,033
-0.14(-3.26%)
Jul 29, 2020
4.430
4.480
4.170
4.290
423,729
-0.11(-2.50%)
Jul 28, 2020
4.590
4.629
4.310
4.400
306,258
-0.21(-4.56%)
Jul 27, 2020
4.470
4.680
4.430
4.610
929,569
+0.14(+3.13%)
Jul 24, 2020
4.670
4.800
4.380
4.470
593,000
-0.23(-4.89%)
Jul 23, 2020
4.930
4.980
4.550
4.700
608,214
-0.13(-2.69%)
Jul 22, 2020
4.960
5.180
4.720
4.830
1,388,999
+0.01(+0.21%)
Jul 21, 2020
5.090
5.190
4.790
4.820
680,202
-0.18(-3.60%)
Jul 20, 2020
4.700
5.130
4.470
5.000
1,542,174
+0.35(+7.53%)
Jul 17, 2020
4.320
4.710
4.320
4.650
489,900
+0.31(+7.14%)
Jul 16, 2020
4.330
4.460
4.130
4.340
317,040
-0.02(-0.46%)
Jul 15, 2020
4.100
4.400
4.050
4.360
608,031
+0.35(+8.73%)
Jul 14, 2020
3.890
4.020
3.800
4.010
552,822
+0.13(+3.35%)
Jul 13, 2020
4.040
4.230
3.880
3.880
429,584
-0.13(-3.24%)
Jul 10, 2020
3.970
4.030
3.780
4.010
591,000
-0.01(-0.25%)
Jul 09, 2020
4.000
4.250
3.970
4.020
989,374
+0.08(+2.03%)
Jul 08, 2020
3.730
3.950
3.670
3.940
497,398
+0.19(+5.07%)
Jul 07, 2020
3.790
3.930
3.720
3.750
578,950
-0.05(-1.32%)
Jul 06, 2020
3.850
3.870
3.680
3.800
471,976
+0.04(+1.06%)
Jul 02, 2020
3.900
3.900
3.590
3.760
469,600
-0.07(-1.83%)
Jul 01, 2020
3.770
3.870
3.730
3.830
900,217
+0.07(+1.86%)
Jun 30, 2020
3.800
3.860
3.680
3.760
689,331
+0.02(+0.53%)
Jun 29, 2020
3.370
3.960
3.340
3.740
1,579,175
+0.28(+8.09%)
Jun 26, 2020
3.000
3.460
2.960
3.460
4,403,100
+0.45(+14.95%)
Jun 25, 2020
3.000
3.120
2.960
3.010
642,936
+0.01(+0.33%)
Jun 24, 2020
3.050
3.170
2.950
3.000
672,393
-0.06(-1.96%)
Jun 23, 2020
3.140
3.300
3.060
3.060
577,460
-0.02(-0.65%)
Jun 22, 2020
2.990
3.110
2.900
3.080
814,959
+0.10(+3.36%)
Jun 19, 2020
3.050
3.130
2.940
2.980
859,900
-0.04(-1.32%)
Jun 18, 2020
2.950
3.130
2.950
3.020
457,125
+0.03(+1.00%)
Jun 17, 2020
3.120
3.260
2.960
2.990
758,071
-0.13(-4.17%)
Jun 16, 2020
3.180
3.220
2.970
3.120
589,770
+0.09(+2.97%)
Jun 15, 2020
2.920
3.240
2.690
3.030
1,438,941
+0.03(+1.00%)
Jun 12, 2020
2.750
4.260
2.620
3.000
13,168,400
+0.33(+12.36%)
Jun 11, 2020
2.830
2.880
2.640
2.670
440,919
-0.27(-9.18%)
Jun 10, 2020
3.090
3.110
2.910
2.940
245,167
-0.14(-4.55%)
Jun 09, 2020
3.160
3.180
2.970
3.080
404,384
-0.12(-3.75%)
Jun 08, 2020
3.040
3.360
2.940
3.200
427,563
+0.25(+8.47%)
Jun 05, 2020
2.950
3.050
2.900
2.950
418,800
+0.08(+2.79%)
Jun 04, 2020
2.840
3.010
2.825
2.870
331,299
+0.04(+1.41%)
Jun 03, 2020
2.900
2.920
2.760
2.830
296,741
-0.01(-0.35%)
Jun 02, 2020
2.860
2.920
2.750
2.840
301,151
-0.01(-0.35%)
Jun 01, 2020
2.810
2.975
2.810
2.850
296,006
+0.02(+0.71%)
May 29, 2020
2.940
2.950
2.750
2.830
328,200
-0.12(-4.07%)
May 28, 2020
2.970
3.180
2.880
2.950
412,599
-0.00(-0.17%)
May 27, 2020
2.990
3.000
2.740
2.955
349,523
-0.04(-1.17%)
May 26, 2020
3.080
3.080
2.890
2.990
365,156
-0.01(-0.33%)
May 22, 2020
3.070
3.130
2.930
3.000
313,700
-0.06(-1.96%)
May 21, 2020
3.180
3.190
3.020
3.060
282,904
-0.12(-3.77%)
May 20, 2020
3.060
3.180
2.950
3.180
279,651
+0.18(+6.00%)
May 19, 2020
3.130
3.220
3.000
3.000
199,435
-0.17(-5.36%)
May 18, 2020
3.220
3.390
3.120
3.170
311,544
+0.06(+1.93%)
May 15, 2020
2.920
3.200
2.890
3.110
438,900
+0.22(+7.61%)
May 14, 2020
2.990
2.995
2.800
2.890
212,720
-0.19(-6.17%)
May 13, 2020
2.980
3.130
2.880
3.080
413,653
+0.15(+5.12%)
May 12, 2020
3.190
3.275
2.930
2.930
260,407
-0.20(-6.39%)
May 11, 2020
2.960
3.260
2.910
3.130
480,986
+0.15(+5.03%)
May 08, 2020
2.790
3.080
2.790
2.980
377,700
+0.19(+6.81%)
May 07, 2020
2.780
2.880
2.740
2.790
154,144
+0.08(+2.95%)
May 06, 2020
2.720
2.880
2.660
2.710
358,533
+0.09(+3.44%)
May 05, 2020
2.790
2.850
2.620
2.620
510,116
-0.15(-5.42%)
May 04, 2020
2.690
2.850
2.560
2.770
195,236
+0.10(+3.75%)
May 01, 2020
2.840
2.840
2.550
2.670
345,200
-0.12(-4.30%)
Apr 30, 2020
2.850
2.900
2.700
2.790
266,636
-0.12(-4.12%)
Apr 29, 2020
2.700
2.970
2.610
2.910
211,950
+0.33(+12.79%)
Apr 28, 2020
2.920
2.920
2.530
2.580
297,568
-0.23(-8.19%)
Apr 27, 2020
2.550
2.840
2.540
2.810
253,216
+0.31(+12.40%)
Apr 24, 2020
2.440
2.540
2.410
2.500
154,200
+0.04(+1.63%)
Apr 23, 2020
2.510
2.610
2.420
2.460
145,944
-0.04(-1.60%)
Apr 22, 2020
2.480
2.550
2.370
2.500
163,960
+0.09(+3.73%)
Apr 21, 2020
2.510
2.570
2.370
2.410
106,177
-0.15(-5.86%)
Apr 20, 2020
2.550
2.700
2.515
2.560
164,394
-0.01(-0.39%)
Apr 17, 2020
2.570
2.620
2.490
2.570
188,100
+0.05(+1.98%)
Apr 16, 2020
2.590
2.690
2.450
2.520
145,610
-0.06(-2.33%)
Apr 15, 2020
2.530
2.680
2.340
2.580
188,074
-0.02(-0.77%)
Apr 14, 2020
2.650
2.830
2.600
2.600
285,494
-0.02(-0.76%)
Apr 13, 2020
2.710
2.740
2.380
2.620
238,334
-0.04(-1.50%)
Apr 09, 2020
2.420
2.720
2.350
2.660
547,300
+0.31(+13.19%)
Apr 08, 2020
2.250
2.380
2.210
2.350
245,377
+0.13(+5.86%)
Apr 07, 2020
2.230
2.280
2.190
2.220
234,830
+0.03(+1.37%)
Apr 06, 2020
2.190
2.240
2.130
2.190
329,859
+0.08(+3.79%)
Apr 03, 2020
2.070
2.180
1.940
2.110
436,100
+0.03(+1.44%)
Apr 02, 2020
2.030
2.130
2.020
2.080
209,921
+0.02(+0.97%)
Apr 01, 2020
2.220
2.260
2.050
2.060
261,065
-0.22(-9.65%)
Mar 31, 2020
2.340
2.410
2.250
2.280
176,381
-0.05(-2.15%)
Mar 30, 2020
2.310
2.330
2.180
2.330
231,168
+0.01(+0.43%)
Mar 27, 2020
2.320
2.380
2.150
2.320
213,500
-0.08(-3.33%)
Mar 26, 2020
2.390
2.530
2.290
2.400
317,469
+0.03(+1.27%)
Mar 25, 2020
2.230
2.450
2.160
2.370
591,995
+0.14(+6.28%)
Mar 24, 2020
2.220
2.387
2.140
2.230
677,188
+0.08(+3.72%)
Mar 23, 2020
2.080
2.430
2.010
2.150
1,869,579
+0.07(+3.37%)
Mar 20, 2020
2.010
2.160
1.960
2.080
616,200
+0.08(+4.00%)
Mar 19, 2020
1.880
2.010
1.880
2.000
444,843
+0.17(+9.29%)
Mar 18, 2020
2.100
2.170
1.820
1.830
258,977
-0.38(-17.19%)
Mar 17, 2020
1.970
2.220
1.940
2.210
499,070
+0.29(+15.10%)
Mar 16, 2020
1.900
2.380
1.850
1.920
556,473
-0.62(-24.41%)
Mar 13, 2020
2.750
2.870
2.450
2.540
298,400
-0.10(-3.97%)
Mar 12, 2020
2.750
2.870
2.615
2.645
157,425
-0.29(-10.03%)
Mar 11, 2020
3.100
3.170
2.930
2.940
219,327
-0.16(-5.16%)
Mar 10, 2020
3.280
3.440
3.050
3.100
239,195
-0.12(-3.73%)
Mar 09, 2020
3.340
3.430
3.040
3.220
266,415
-0.25(-7.20%)
Mar 06, 2020
3.390
3.510
3.390
3.470
127,400
-0.02(-0.57%)
Mar 05, 2020
3.400
3.510
3.400
3.490
169,208
-0.01(-0.29%)
Mar 04, 2020
3.600
3.600
3.440
3.500
340,634
+0.03(+0.86%)
Mar 03, 2020
3.520
3.610
3.360
3.470
278,310
-0.04(-1.14%)
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.