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
Werewolf Therapeutics Inc
(NQ:
HOWL
)
6.070
-0.010 (-0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 30, 2023
2.610
2.640
2.400
2.450
320,652
-0.12(-4.67%)
Nov 29, 2023
2.500
2.625
2.470
2.570
39,046
+0.07(+2.80%)
Nov 28, 2023
2.440
2.500
2.420
2.500
46,771
-0.02(-0.79%)
Nov 27, 2023
2.410
2.520
2.327
2.520
106,948
+0.11(+4.56%)
Nov 24, 2023
2.370
2.450
2.330
2.410
28,925
+0.03(+1.26%)
Nov 22, 2023
2.410
2.440
2.310
2.380
57,926
+0.01(+0.42%)
Nov 21, 2023
2.500
2.530
2.370
2.370
69,593
-0.10(-4.05%)
Nov 20, 2023
2.350
2.520
2.290
2.470
118,261
+0.17(+7.39%)
Nov 17, 2023
2.240
2.300
2.180
2.300
99,959
+0.06(+2.68%)
Nov 16, 2023
2.200
2.270
2.071
2.240
120,874
+0.04(+1.82%)
Nov 15, 2023
2.210
2.370
2.160
2.200
191,659
+0.00(+0.00%)
Nov 14, 2023
2.210
2.340
2.170
2.200
160,249
-0.02(-0.90%)
Nov 13, 2023
2.300
2.300
2.060
2.220
176,693
-0.08(-3.48%)
Nov 10, 2023
2.230
2.300
2.095
2.300
166,072
+0.04(+1.77%)
Nov 09, 2023
2.670
2.670
2.250
2.260
316,759
-0.49(-17.82%)
Nov 08, 2023
2.990
2.990
2.693
2.750
390,792
-0.19(-6.46%)
Nov 07, 2023
2.800
3.070
2.780
2.940
697,383
-0.09(-2.97%)
Nov 06, 2023
3.010
3.200
2.810
3.030
4,474,346
-0.14(-4.42%)
Nov 03, 2023
2.530
3.350
2.430
3.170
39,771,672
+1.02(+47.44%)
Nov 02, 2023
2.100
2.210
1.900
2.150
327,547
-0.13(-5.70%)
Nov 01, 2023
2.650
2.650
2.020
2.280
328,769
-0.22(-8.80%)
Oct 31, 2023
2.540
2.875
2.400
2.500
708,329
-0.02(-0.79%)
Oct 30, 2023
2.720
2.740
2.340
2.520
415,686
+0.06(+2.44%)
Oct 27, 2023
2.280
2.590
2.280
2.460
351,865
+0.15(+6.49%)
Oct 26, 2023
2.400
2.400
2.220
2.310
589,532
-0.09(-3.75%)
Oct 25, 2023
1.800
2.650
1.680
2.400
3,117,416
+0.60(+33.33%)
Oct 24, 2023
1.830
1.860
1.573
1.800
11,319
+0.02(+1.12%)
Oct 23, 2023
2.000
2.000
1.760
1.780
25,573
-0.26(-12.75%)
Oct 20, 2023
2.000
2.138
2.000
2.040
15,874
+0.03(+1.49%)
Oct 19, 2023
2.260
2.270
2.000
2.010
25,414
-0.34(-14.47%)
Oct 18, 2023
2.330
2.350
2.276
2.350
9,029
+0.06(+2.62%)
Oct 17, 2023
2.460
2.460
2.290
2.290
26,281
-0.14(-5.76%)
Oct 16, 2023
2.290
2.530
2.380
2.430
24,898
+0.12(+5.19%)
Oct 13, 2023
2.320
2.375
2.260
2.310
9,522
-0.05(-2.12%)
Oct 12, 2023
2.470
2.470
2.260
2.360
14,103
+0.02(+0.85%)
Oct 11, 2023
2.100
2.430
2.100
2.340
17,196
+0.29(+14.15%)
Oct 10, 2023
2.030
2.208
2.030
2.050
7,250
-0.03(-1.44%)
Oct 09, 2023
1.910
2.080
1.910
2.080
9,074
+0.15(+7.77%)
Oct 06, 2023
2.080
2.080
1.910
1.930
5,248
-0.03(-1.53%)
Oct 05, 2023
2.058
2.058
1.920
1.960
32,063
-0.03(-1.51%)
Oct 04, 2023
2.090
2.090
1.970
1.990
15,519
-0.14(-6.35%)
Oct 03, 2023
2.080
2.125
1.960
2.125
15,975
+0.08(+3.66%)
Oct 02, 2023
2.220
2.220
1.950
2.050
19,938
-0.09(-4.21%)
Sep 29, 2023
2.140
2.240
2.140
2.140
14,635
+0.00(+0.00%)
Sep 28, 2023
2.230
2.280
2.111
2.140
10,555
-0.08(-3.60%)
Sep 27, 2023
1.970
2.270
1.970
2.220
36,478
+0.22(+11.00%)
Sep 26, 2023
2.010
2.010
1.930
2.000
12,415
-0.02(-0.99%)
Sep 25, 2023
2.270
2.095
2.020
2.020
38,532
-0.19(-8.39%)
Sep 22, 2023
2.360
2.380
2.120
2.205
23,610
-0.06(-2.86%)
Sep 21, 2023
2.310
2.310
2.240
2.270
27,490
-0.09(-3.81%)
Sep 20, 2023
2.500
2.500
2.320
2.360
43,783
-0.18(-7.09%)
Sep 19, 2023
2.500
2.550
2.470
2.540
17,397
+0.10(+4.10%)
Sep 18, 2023
2.600
2.620
2.400
2.440
21,671
-0.13(-5.06%)
Sep 15, 2023
2.570
2.585
2.410
2.570
21,061
+0.00(+0.00%)
Sep 14, 2023
2.530
2.620
2.520
2.570
4,575
+0.06(+2.39%)
Sep 13, 2023
2.570
2.620
2.500
2.510
7,877
-0.02(-0.79%)
Sep 12, 2023
2.590
2.630
2.530
2.530
14,411
+0.01(+0.40%)
Sep 11, 2023
2.520
2.600
2.520
2.520
6,718
+0.00(+0.00%)
Sep 08, 2023
2.590
2.630
2.520
2.520
17,744
-0.06(-2.33%)
Sep 07, 2023
2.550
2.660
2.530
2.580
11,021
-0.06(-2.27%)
Sep 06, 2023
2.590
2.670
2.470
2.640
20,015
+0.05(+1.93%)
Sep 05, 2023
2.590
2.750
2.580
2.590
10,988
-0.02(-0.77%)
Sep 01, 2023
2.795
2.795
2.610
2.610
39,376
-0.13(-4.74%)
Aug 31, 2023
2.750
2.900
2.720
2.740
10,630
-0.02(-0.72%)
Aug 30, 2023
2.840
2.861
2.742
2.760
12,758
-0.03(-1.08%)
Aug 29, 2023
3.000
3.024
2.730
2.790
62,640
-0.26(-8.52%)
Aug 28, 2023
3.090
3.090
2.830
3.050
16,206
-0.01(-0.33%)
Aug 25, 2023
3.240
3.330
2.921
3.060
94,329
-0.21(-6.42%)
Aug 24, 2023
2.740
3.290
2.720
3.270
208,324
+0.69(+26.74%)
Aug 23, 2023
2.430
2.710
2.430
2.580
21,693
+0.12(+4.88%)
Aug 22, 2023
2.430
2.570
2.410
2.460
13,322
+0.00(+0.00%)
Aug 21, 2023
2.480
2.500
2.400
2.460
15,969
-0.05(-1.99%)
Aug 18, 2023
2.410
2.630
2.410
2.510
29,671
+0.03(+1.41%)
Aug 17, 2023
2.590
2.590
2.420
2.475
22,899
-0.17(-6.25%)
Aug 16, 2023
2.490
2.650
2.450
2.640
29,400
+0.13(+5.18%)
Aug 15, 2023
2.600
2.601
2.450
2.510
29,785
-0.11(-4.20%)
Aug 14, 2023
2.610
2.655
2.570
2.620
40,514
+0.01(+0.38%)
Aug 11, 2023
2.640
2.750
2.571
2.610
27,732
-0.02(-0.76%)
Aug 10, 2023
2.760
2.760
2.554
2.630
51,783
+0.10(+3.95%)
Aug 09, 2023
2.600
2.600
2.460
2.530
10,819
-0.01(-0.39%)
Aug 08, 2023
2.440
2.570
2.402
2.540
21,969
+0.07(+2.83%)
Aug 07, 2023
2.530
2.530
2.420
2.470
28,876
-0.01(-0.40%)
Aug 04, 2023
2.750
2.750
2.450
2.480
46,512
-0.19(-7.12%)
Aug 03, 2023
2.580
2.700
2.580
2.670
20,092
+0.00(+0.00%)
Aug 02, 2023
2.780
2.790
2.590
2.670
34,748
-0.07(-2.55%)
Aug 01, 2023
2.730
2.870
2.630
2.740
71,831
+0.05(+1.86%)
Jul 31, 2023
2.730
2.933
2.600
2.690
66,956
-0.04(-1.47%)
Jul 28, 2023
2.860
2.930
2.720
2.730
64,959
+0.00(+0.00%)
Jul 27, 2023
3.250
3.300
2.670
2.730
133,360
-0.55(-16.77%)
Jul 26, 2023
3.300
3.430
3.140
3.280
89,093
-0.11(-3.24%)
Jul 25, 2023
3.840
4.025
3.190
3.390
96,920
-0.43(-11.26%)
Jul 24, 2023
3.620
4.130
3.614
3.820
176,289
+0.21(+5.82%)
Jul 21, 2023
3.400
3.620
3.338
3.610
50,425
+0.22(+6.49%)
Jul 20, 2023
3.390
3.400
3.320
3.390
13,630
+0.04(+1.19%)
Jul 19, 2023
3.200
3.350
3.110
3.350
26,212
+0.17(+5.35%)
Jul 18, 2023
3.280
3.280
3.100
3.180
51,623
-0.05(-1.55%)
Jul 17, 2023
3.170
3.310
3.100
3.230
38,379
+0.07(+2.22%)
Jul 14, 2023
3.390
3.430
3.150
3.160
29,961
-0.24(-7.06%)
Jul 13, 2023
3.161
3.400
3.161
3.400
43,560
+0.12(+3.66%)
Jul 12, 2023
3.270
3.340
3.180
3.280
29,610
+0.06(+1.86%)
Jul 11, 2023
3.320
3.498
3.142
3.220
25,719
-0.10(-3.01%)
Jul 10, 2023
3.320
3.490
3.210
3.320
38,932
+0.04(+1.22%)
Jul 07, 2023
3.170
3.550
3.140
3.280
66,576
+0.10(+3.14%)
Jul 06, 2023
3.150
3.190
3.032
3.180
38,930
+0.05(+1.60%)
Jul 05, 2023
3.055
3.170
3.000
3.130
64,277
+0.13(+4.33%)
Jul 03, 2023
2.990
3.090
2.890
3.000
10,266
-0.05(-1.64%)
Jun 30, 2023
2.970
3.100
2.893
3.050
24,076
+0.17(+5.90%)
Jun 29, 2023
2.890
2.950
2.840
2.880
9,030
+0.08(+2.86%)
Jun 28, 2023
2.795
2.890
2.750
2.800
16,139
+0.08(+2.94%)
Jun 27, 2023
2.790
2.890
2.650
2.720
22,710
-0.01(-0.37%)
Jun 26, 2023
2.870
2.929
2.700
2.730
51,513
-0.09(-3.19%)
Jun 23, 2023
2.570
2.850
2.570
2.820
37,802
+0.26(+10.16%)
Jun 22, 2023
2.860
2.990
2.520
2.560
52,132
-0.25(-8.90%)
Jun 21, 2023
2.820
2.902
2.800
2.810
9,236
-0.05(-1.75%)
Jun 20, 2023
3.140
3.430
2.840
2.860
35,533
-0.33(-10.34%)
Jun 16, 2023
3.430
3.520
3.190
3.190
84,874
-0.14(-4.20%)
Jun 15, 2023
3.440
3.575
3.260
3.330
37,596
-0.13(-3.76%)
Jun 14, 2023
3.600
3.750
3.410
3.460
34,013
-0.15(-4.16%)
Jun 13, 2023
3.380
3.800
3.300
3.610
43,109
+0.24(+7.12%)
Jun 12, 2023
3.559
3.559
3.250
3.370
34,448
-0.01(-0.30%)
Jun 09, 2023
3.450
3.550
3.300
3.380
10,665
-0.10(-2.87%)
Jun 08, 2023
3.380
3.522
3.310
3.480
9,885
+0.10(+2.96%)
Jun 07, 2023
3.600
3.670
3.380
3.380
46,930
-0.09(-2.59%)
Jun 06, 2023
3.320
3.550
3.267
3.470
41,051
+0.11(+3.27%)
Jun 05, 2023
3.660
3.660
3.230
3.360
36,473
-0.23(-6.41%)
Jun 02, 2023
3.740
3.890
3.510
3.590
101,070
-0.06(-1.64%)
Jun 01, 2023
3.240
3.650
3.205
3.650
96,781
+0.46(+14.42%)
May 31, 2023
3.330
3.330
3.130
3.190
22,276
-0.13(-3.92%)
May 30, 2023
2.950
3.389
2.870
3.320
67,731
+0.48(+16.90%)
May 26, 2023
2.550
2.900
2.550
2.840
37,051
+0.33(+13.15%)
May 25, 2023
2.730
2.780
2.510
2.510
21,474
-0.13(-4.92%)
May 24, 2023
2.770
2.840
2.615
2.640
25,161
-0.09(-3.30%)
May 23, 2023
2.530
2.750
2.460
2.730
14,419
+0.19(+7.48%)
May 22, 2023
2.640
2.750
2.540
2.540
29,536
-0.13(-4.87%)
May 19, 2023
2.820
2.930
2.630
2.670
27,980
-0.05(-1.84%)
May 18, 2023
2.750
2.940
2.720
2.720
47,547
-0.02(-0.73%)
May 17, 2023
2.720
2.800
2.620
2.740
11,271
+0.00(+0.00%)
May 16, 2023
2.740
2.846
2.580
2.740
15,879
-0.07(-2.49%)
May 15, 2023
3.000
3.100
2.810
2.810
26,970
-0.13(-4.42%)
May 12, 2023
2.880
3.020
2.820
2.940
51,114
+0.17(+6.14%)
May 11, 2023
3.000
3.010
2.750
2.770
20,054
-0.27(-8.88%)
May 10, 2023
3.010
3.070
2.930
3.040
10,564
+0.06(+2.01%)
May 09, 2023
2.900
3.060
2.880
2.980
15,486
+0.05(+1.71%)
May 08, 2023
3.040
3.080
2.930
2.930
21,481
-0.05(-1.68%)
May 05, 2023
2.620
2.980
2.620
2.980
20,869
+0.38(+14.62%)
May 04, 2023
2.650
2.680
2.510
2.600
60,724
-0.02(-0.76%)
May 03, 2023
2.690
2.690
2.585
2.620
142,176
+0.00(+0.00%)
May 02, 2023
2.540
2.620
2.430
2.620
28,618
+0.12(+4.80%)
May 01, 2023
2.370
2.530
2.360
2.500
31,718
+0.13(+5.49%)
Apr 28, 2023
2.469
2.469
2.337
2.370
17,288
+0.01(+0.42%)
Apr 27, 2023
2.340
2.400
2.340
2.360
16,358
+0.05(+2.16%)
Apr 26, 2023
2.380
2.440
2.310
2.310
26,926
-0.03(-1.28%)
Apr 25, 2023
2.350
2.360
2.310
2.340
36,952
-0.01(-0.43%)
Apr 24, 2023
2.350
2.410
2.321
2.350
45,831
-0.01(-0.42%)
Apr 21, 2023
2.440
2.474
2.330
2.360
71,690
-0.06(-2.48%)
Apr 20, 2023
2.470
2.480
2.420
2.420
60,744
-0.05(-2.02%)
Apr 19, 2023
2.490
2.621
2.460
2.470
31,250
-0.09(-3.52%)
Apr 18, 2023
2.490
2.560
2.460
2.560
61,749
+0.07(+2.81%)
Apr 17, 2023
2.680
2.690
2.460
2.490
72,335
-0.08(-3.11%)
Apr 14, 2023
2.600
2.650
2.460
2.570
98,493
+0.00(+0.19%)
Apr 13, 2023
2.500
2.590
2.457
2.565
61,793
+0.07(+3.01%)
Apr 12, 2023
2.520
2.520
2.410
2.490
57,842
+0.02(+0.81%)
Apr 11, 2023
2.450
2.580
2.410
2.470
13,900
+0.04(+1.65%)
Apr 10, 2023
2.500
2.560
2.400
2.430
21,318
-0.07(-2.80%)
Apr 06, 2023
2.500
2.535
2.375
2.500
27,546
+0.00(+0.00%)
Apr 05, 2023
2.520
2.569
2.413
2.500
93,751
-0.02(-0.79%)
Apr 04, 2023
2.640
2.640
2.475
2.520
47,108
-0.04(-1.56%)
Apr 03, 2023
2.550
2.610
2.500
2.560
40,783
-0.04(-1.54%)
Mar 31, 2023
2.670
2.670
2.500
2.600
40,556
+0.01(+0.39%)
Mar 30, 2023
2.560
2.717
2.460
2.590
45,010
+0.03(+1.17%)
Mar 29, 2023
2.600
2.663
2.450
2.560
25,646
+0.06(+2.40%)
Mar 28, 2023
2.360
2.710
2.360
2.500
48,259
+0.15(+6.38%)
Mar 27, 2023
2.420
2.500
2.286
2.350
27,666
-0.08(-3.29%)
Mar 24, 2023
2.100
2.560
2.100
2.430
44,077
+0.26(+11.98%)
Mar 23, 2023
2.260
2.360
2.060
2.170
48,121
-0.12(-5.24%)
Mar 22, 2023
2.400
2.400
2.250
2.290
18,295
-0.15(-6.15%)
Mar 21, 2023
2.430
2.450
2.310
2.440
43,563
+0.02(+0.83%)
Mar 20, 2023
2.430
2.430
2.270
2.420
26,344
-0.01(-0.41%)
Mar 17, 2023
2.520
2.608
2.370
2.430
52,469
-0.01(-0.41%)
Mar 16, 2023
2.200
2.500
2.200
2.440
65,232
+0.06(+2.52%)
Mar 15, 2023
2.260
2.420
2.140
2.380
63,088
+0.08(+3.48%)
Mar 14, 2023
2.310
2.440
2.250
2.300
76,126
+0.04(+1.77%)
Mar 13, 2023
2.190
2.315
2.180
2.260
28,700
+0.05(+2.26%)
Mar 10, 2023
2.470
2.520
2.210
2.210
51,614
-0.34(-13.33%)
Mar 09, 2023
2.710
2.780
2.400
2.550
54,026
-0.17(-6.25%)
Mar 08, 2023
2.640
2.770
2.630
2.720
27,594
+0.06(+2.26%)
Mar 07, 2023
2.430
2.730
2.430
2.660
47,901
+0.17(+6.83%)
Mar 06, 2023
2.720
2.750
2.390
2.490
62,594
-0.19(-7.09%)
Mar 03, 2023
2.570
2.710
2.540
2.680
52,455
+0.10(+3.88%)
Mar 02, 2023
2.980
3.010
2.500
2.580
158,704
-0.46(-15.13%)
Mar 01, 2023
2.870
3.070
2.870
3.040
115,471
+0.16(+5.37%)
Feb 28, 2023
2.920
3.035
2.780
2.885
64,538
-0.09(-2.86%)
Feb 27, 2023
2.770
3.250
2.770
2.970
168,914
+0.34(+12.93%)
Feb 24, 2023
3.000
3.260
2.550
2.630
145,125
-0.42(-13.77%)
Feb 23, 2023
3.180
3.230
2.990
3.050
71,937
-0.11(-3.48%)
Feb 22, 2023
3.090
3.270
3.070
3.160
21,630
+0.06(+1.94%)
Feb 21, 2023
3.390
3.390
3.050
3.100
93,924
-0.33(-9.62%)
Feb 17, 2023
3.330
3.550
3.280
3.430
45,980
+0.16(+4.89%)
Feb 16, 2023
3.370
3.370
3.220
3.270
32,995
-0.18(-5.22%)
Feb 15, 2023
3.250
3.480
3.200
3.450
37,145
+0.20(+6.15%)
Feb 14, 2023
3.250
3.370
3.200
3.250
37,796
-0.01(-0.31%)
Feb 13, 2023
3.400
3.560
3.250
3.260
62,369
-0.16(-4.68%)
Feb 10, 2023
3.280
3.500
3.255
3.420
88,421
+0.11(+3.32%)
Feb 09, 2023
3.250
3.350
3.150
3.310
77,055
+0.17(+5.41%)
Feb 08, 2023
3.750
3.770
3.000
3.140
246,854
-0.70(-18.23%)
Feb 07, 2023
3.960
3.960
3.750
3.840
49,192
-0.09(-2.29%)
Feb 06, 2023
3.760
4.000
3.690
3.930
54,120
+0.14(+3.69%)
Feb 03, 2023
3.610
3.939
3.600
3.790
70,959
+0.08(+2.16%)
Feb 02, 2023
3.980
4.120
3.570
3.710
149,827
-0.27(-6.78%)
Feb 01, 2023
4.040
4.150
3.890
3.980
113,501
-0.02(-0.50%)
Jan 31, 2023
4.100
4.110
3.680
4.000
186,268
-0.11(-2.68%)
Jan 30, 2023
4.100
4.330
3.980
4.110
200,117
+0.01(+0.24%)
Jan 27, 2023
3.850
4.140
3.770
4.100
169,352
+0.25(+6.49%)
Jan 26, 2023
3.720
3.910
3.640
3.850
100,223
+0.14(+3.77%)
Jan 25, 2023
3.800
3.825
3.550
3.710
146,333
+0.01(+0.27%)
Jan 24, 2023
3.750
3.860
3.560
3.700
131,769
-0.02(-0.54%)
Jan 23, 2023
4.350
4.364
3.670
3.720
347,401
-0.58(-13.49%)
Jan 20, 2023
3.590
4.569
3.550
4.300
744,394
+0.79(+22.51%)
Jan 19, 2023
3.390
3.620
3.270
3.510
108,613
+0.13(+3.85%)
Jan 18, 2023
3.570
3.650
3.060
3.380
311,683
-0.13(-3.70%)
Jan 17, 2023
3.310
3.590
3.160
3.510
256,460
+0.23(+7.01%)
Jan 13, 2023
3.480
3.800
3.160
3.280
708,697
-0.31(-8.64%)
Jan 12, 2023
2.570
3.640
2.421
3.590
2,250,239
+1.02(+39.69%)
Jan 11, 2023
2.650
3.290
2.510
2.570
5,685,394
+0.34(+15.25%)
Jan 10, 2023
2.120
2.240
2.071
2.230
345,992
+0.15(+7.21%)
Jan 09, 2023
2.240
2.240
2.050
2.080
195,032
-0.17(-7.56%)
Jan 06, 2023
2.220
2.940
2.160
2.250
3,565,653
+0.04(+1.81%)
Jan 05, 2023
2.010
2.250
1.980
2.210
448,031
+0.23(+11.62%)
Jan 04, 2023
2.080
2.080
1.970
1.980
63,626
-0.07(-3.41%)
Jan 03, 2023
2.090
2.110
2.030
2.050
139,564
+0.00(+0.00%)
Dec 30, 2022
2.030
2.060
1.970
2.050
165,690
+0.00(+0.00%)
Dec 29, 2022
1.810
2.050
1.810
2.050
226,684
+0.23(+12.64%)
Dec 28, 2022
1.800
1.830
1.800
1.820
123,715
+0.03(+1.68%)
Dec 27, 2022
1.870
1.910
1.760
1.790
40,227
-0.10(-5.29%)
Dec 23, 2022
1.810
1.934
1.780
1.890
159,094
+0.12(+6.78%)
Dec 22, 2022
1.760
1.820
1.760
1.770
96,049
+0.01(+0.57%)
Dec 21, 2022
1.660
1.820
1.640
1.760
77,933
+0.08(+4.76%)
Dec 20, 2022
1.680
1.820
1.680
1.680
96,899
-0.04(-2.33%)
Dec 19, 2022
1.900
1.920
1.720
1.720
102,890
-0.14(-7.53%)
Dec 16, 2022
1.930
1.970
1.860
1.860
270,248
-0.10(-5.10%)
Dec 15, 2022
2.030
2.050
1.900
1.960
91,416
-0.06(-2.97%)
Dec 14, 2022
1.960
2.170
1.900
2.020
124,069
-0.03(-1.46%)
Dec 13, 2022
1.970
2.050
1.880
2.050
110,455
+0.13(+6.77%)
Dec 12, 2022
1.840
1.980
1.740
1.920
148,640
+0.13(+7.26%)
Dec 09, 2022
1.650
1.840
1.550
1.790
120,327
+0.15(+9.15%)
Dec 08, 2022
1.560
1.670
1.540
1.640
133,666
+0.11(+7.19%)
Dec 07, 2022
1.600
1.625
1.390
1.530
271,669
-0.10(-6.13%)
Dec 06, 2022
1.750
1.760
1.560
1.630
274,348
-0.12(-6.86%)
Dec 05, 2022
1.820
1.850
1.750
1.750
218,771
-0.02(-1.13%)
Dec 02, 2022
1.890
1.890
1.750
1.770
229,005
-0.07(-3.80%)
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.