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
Cardiol Therapeutics
(NQ:
CRDL
)
2.170
-0.190 (-8.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024
2.400
2.400
2.130
2.170
345,211
-0.19(-8.05%)
May 16, 2024
2.350
2.410
2.330
2.360
311,387
+0.04(+1.72%)
May 15, 2024
2.270
2.370
2.210
2.320
612,640
+0.14(+6.42%)
May 14, 2024
2.240
2.250
2.150
2.180
352,697
+0.00(+0.00%)
May 13, 2024
2.160
2.210
2.140
2.180
248,090
+0.04(+1.87%)
May 10, 2024
2.230
2.240
2.053
2.140
320,409
-0.07(-3.17%)
May 09, 2024
2.050
2.220
1.980
2.210
888,747
+0.21(+10.50%)
May 08, 2024
2.010
2.010
1.950
2.000
242,690
+0.02(+1.01%)
May 07, 2024
2.000
2.040
1.950
1.980
172,389
-0.04(-1.98%)
May 06, 2024
2.030
2.080
1.960
2.020
211,689
+0.03(+1.51%)
May 03, 2024
1.940
2.050
1.900
1.990
284,004
+0.01(+0.51%)
May 02, 2024
2.060
2.070
1.940
1.980
283,457
-0.08(-3.88%)
May 01, 2024
2.020
2.077
1.890
2.060
436,340
+0.05(+2.49%)
Apr 30, 2024
1.820
2.080
1.750
2.010
1,422,857
+0.24(+13.56%)
Apr 29, 2024
1.840
1.840
1.740
1.770
215,786
-0.02(-1.12%)
Apr 26, 2024
1.810
1.840
1.740
1.790
104,739
-0.05(-2.72%)
Apr 25, 2024
1.750
1.840
1.690
1.840
116,222
+0.08(+4.55%)
Apr 24, 2024
1.840
1.840
1.740
1.760
199,808
-0.08(-4.35%)
Apr 23, 2024
1.820
1.840
1.720
1.840
163,471
+0.08(+4.55%)
Apr 22, 2024
1.860
1.880
1.690
1.760
331,018
-0.01(-0.56%)
Apr 19, 2024
1.690
1.790
1.550
1.770
567,455
+0.10(+5.99%)
Apr 18, 2024
1.750
1.750
1.665
1.670
85,356
-0.08(-4.57%)
Apr 17, 2024
1.710
1.820
1.710
1.750
101,080
+0.03(+1.74%)
Apr 16, 2024
1.760
1.810
1.700
1.720
227,732
-0.07(-3.91%)
Apr 15, 2024
1.830
1.900
1.780
1.790
207,608
-0.07(-3.76%)
Apr 12, 2024
1.990
2.000
1.800
1.860
226,908
-0.10(-5.10%)
Apr 11, 2024
1.910
2.000
1.870
1.960
389,486
+0.09(+4.81%)
Apr 10, 2024
1.840
1.920
1.800
1.870
144,836
-0.05(-2.60%)
Apr 09, 2024
1.910
1.930
1.850
1.920
132,836
+0.04(+2.13%)
Apr 08, 2024
1.990
1.990
1.830
1.880
251,855
-0.02(-1.05%)
Apr 05, 2024
2.000
2.060
1.870
1.900
228,213
-0.14(-6.86%)
Apr 04, 2024
1.870
2.070
1.820
2.040
491,105
+0.20(+10.87%)
Apr 03, 2024
1.750
1.920
1.750
1.840
233,035
+0.03(+1.66%)
Apr 02, 2024
1.870
1.870
1.760
1.810
256,098
-0.11(-5.73%)
Apr 01, 2024
1.810
1.940
1.795
1.920
231,732
+0.11(+6.08%)
Mar 28, 2024
1.810
1.900
1.740
1.810
230,849
+0.01(+0.56%)
Mar 27, 2024
1.870
1.880
1.660
1.800
439,524
-0.02(-1.10%)
Mar 26, 2024
1.520
1.950
1.500
1.820
1,123,118
+0.36(+24.66%)
Mar 25, 2024
1.470
1.520
1.430
1.460
257,722
-0.02(-1.35%)
Mar 22, 2024
1.550
1.550
1.460
1.480
233,965
-0.05(-3.27%)
Mar 21, 2024
1.580
1.688
1.490
1.530
204,854
-0.02(-1.29%)
Mar 20, 2024
1.480
1.550
1.460
1.550
74,730
+0.03(+1.97%)
Mar 19, 2024
1.450
1.521
1.430
1.520
87,070
+0.02(+1.33%)
Mar 18, 2024
1.540
1.545
1.430
1.500
234,573
-0.02(-1.32%)
Mar 15, 2024
1.420
1.520
1.400
1.520
129,136
+0.10(+7.04%)
Mar 14, 2024
1.480
1.480
1.364
1.420
138,623
-0.06(-4.05%)
Mar 13, 2024
1.490
1.530
1.440
1.480
156,291
+0.02(+1.37%)
Mar 12, 2024
1.380
1.490
1.350
1.460
249,918
+0.07(+5.04%)
Mar 11, 2024
1.530
1.550
1.380
1.390
215,125
-0.11(-7.33%)
Mar 08, 2024
1.600
1.650
1.440
1.500
363,424
-0.13(-7.98%)
Mar 07, 2024
1.590
1.680
1.500
1.630
318,938
+0.06(+4.15%)
Mar 06, 2024
1.830
1.830
1.550
1.565
377,914
-0.22(-12.08%)
Mar 05, 2024
1.760
1.800
1.620
1.780
383,987
+0.02(+1.14%)
Mar 04, 2024
1.950
2.020
1.670
1.760
731,769
-0.20(-10.20%)
Mar 01, 2024
2.150
2.170
1.850
1.960
896,896
-0.10(-4.85%)
Feb 29, 2024
1.910
2.160
1.843
2.060
896,224
+0.21(+11.35%)
Feb 28, 2024
1.740
1.920
1.710
1.850
419,649
+0.13(+7.56%)
Feb 27, 2024
1.770
1.820
1.660
1.720
411,026
-0.04(-2.27%)
Feb 26, 2024
1.650
1.810
1.640
1.760
641,036
+0.14(+8.64%)
Feb 23, 2024
1.560
1.640
1.550
1.620
241,734
+0.10(+6.58%)
Feb 22, 2024
1.550
1.600
1.491
1.520
368,980
+0.05(+3.40%)
Feb 21, 2024
1.680
1.690
1.470
1.470
579,144
-0.20(-11.98%)
Feb 20, 2024
1.470
1.700
1.450
1.670
1,303,652
+0.24(+16.78%)
Feb 16, 2024
1.400
1.480
1.280
1.430
796,802
-0.05(-3.38%)
Feb 15, 2024
1.230
1.480
1.190
1.480
3,500,990
+0.44(+42.31%)
Feb 14, 2024
1.020
1.050
1.010
1.040
212,080
+0.02(+1.96%)
Feb 13, 2024
1.000
1.030
0.9900
1.020
155,064
-0.01(-0.97%)
Feb 12, 2024
1.070
1.080
0.9595
1.030
313,770
-0.03(-2.83%)
Feb 09, 2024
1.130
1.130
1.020
1.060
261,822
-0.02(-1.85%)
Feb 08, 2024
1.200
1.200
1.070
1.080
157,106
-0.13(-10.74%)
Feb 07, 2024
1.250
1.270
1.160
1.210
233,962
+0.02(+1.68%)
Feb 06, 2024
1.200
1.216
1.120
1.190
120,139
-0.02(-1.65%)
Feb 05, 2024
1.140
1.245
1.125
1.210
208,502
+0.09(+8.04%)
Feb 02, 2024
1.170
1.190
1.090
1.120
261,250
-0.07(-5.88%)
Feb 01, 2024
1.180
1.287
1.169
1.190
489,844
-0.03(-2.46%)
Jan 31, 2024
1.430
1.430
1.209
1.220
326,350
-0.17(-12.23%)
Jan 30, 2024
1.390
1.411
1.330
1.390
282,989
+0.02(+1.46%)
Jan 29, 2024
1.310
1.370
1.210
1.370
510,374
+0.10(+7.87%)
Jan 26, 2024
1.150
1.270
1.148
1.270
364,281
+0.16(+14.41%)
Jan 25, 2024
1.060
1.150
1.060
1.110
231,182
+0.05(+4.72%)
Jan 24, 2024
1.110
1.130
1.040
1.060
419,209
-0.06(-5.36%)
Jan 23, 2024
1.140
1.140
1.080
1.120
165,672
-0.01(-0.88%)
Jan 22, 2024
1.080
1.150
1.040
1.130
477,157
+0.06(+5.61%)
Jan 19, 2024
1.070
1.080
1.020
1.070
294,645
+0.01(+0.94%)
Jan 18, 2024
1.030
1.067
1.010
1.060
192,585
+0.04(+3.92%)
Jan 17, 2024
1.020
1.100
1.000
1.020
295,737
-0.02(-1.72%)
Jan 16, 2024
1.060
1.060
1.000
1.038
101,030
-0.00(-0.21%)
Jan 12, 2024
1.040
1.080
1.000
1.040
212,913
+0.01(+0.97%)
Jan 11, 2024
1.030
1.040
1.000
1.030
153,651
+0.00(+0.00%)
Jan 10, 2024
1.010
1.040
0.9601
1.030
310,281
-0.01(-0.96%)
Jan 09, 2024
1.010
1.050
1.010
1.040
148,299
+0.04(+4.00%)
Jan 08, 2024
0.8800
1.030
0.8780
1.000
347,105
+0.09(+10.47%)
Jan 05, 2024
0.8900
0.9490
0.8790
0.9052
83,418
+0.01(+1.14%)
Jan 04, 2024
0.9000
0.9000
0.8778
0.8950
57,009
+0.01(+1.69%)
Jan 03, 2024
0.8800
0.9000
0.8711
0.8801
99,576
+0.00(+0.01%)
Jan 02, 2024
0.8174
0.8993
0.8174
0.8800
80,747
+0.04(+4.36%)
Dec 29, 2023
0.8200
0.8600
0.8174
0.8432
112,356
+0.03(+3.94%)
Dec 28, 2023
0.8300
0.8639
0.8112
0.8112
101,082
-0.02(-2.41%)
Dec 27, 2023
0.8100
0.8719
0.8110
0.8312
52,032
-0.00(-0.31%)
Dec 26, 2023
0.8287
0.8450
0.8110
0.8338
91,142
-0.00(-0.14%)
Dec 22, 2023
0.8465
0.8893
0.7912
0.8350
232,655
-0.05(-5.60%)
Dec 21, 2023
0.8899
0.8999
0.8540
0.8845
67,917
+0.00(+0.50%)
Dec 20, 2023
0.8600
0.8920
0.8400
0.8801
51,749
+0.02(+2.01%)
Dec 19, 2023
0.8600
0.8800
0.8300
0.8628
118,936
+0.03(+3.53%)
Dec 18, 2023
0.8651
0.9046
0.8333
0.8334
69,706
-0.03(-3.66%)
Dec 15, 2023
0.9125
0.9125
0.8650
0.8651
92,274
-0.02(-2.28%)
Dec 14, 2023
0.9200
0.9230
0.8800
0.8853
132,064
+0.00(+0.01%)
Dec 13, 2023
0.9700
0.9700
0.8801
0.8852
77,078
-0.05(-5.83%)
Dec 12, 2023
0.9900
0.9900
0.9200
0.9400
82,225
-0.02(-1.57%)
Dec 11, 2023
0.9800
0.9950
0.9401
0.9550
54,179
-0.02(-1.57%)
Dec 08, 2023
0.9340
1.020
0.9340
0.9702
303,363
+0.04(+4.59%)
Dec 07, 2023
0.9199
0.9698
0.9199
0.9276
72,649
-0.04(-4.35%)
Dec 06, 2023
1.000
1.000
0.9401
0.9698
63,647
+0.00(+0.10%)
Dec 05, 2023
0.9500
1.000
0.9500
0.9688
260,726
+0.02(+1.98%)
Dec 04, 2023
0.9300
0.9500
0.9043
0.9500
81,063
+0.02(+2.15%)
Dec 01, 2023
0.9100
0.9300
0.9100
0.9300
102,170
+0.01(+1.47%)
Nov 30, 2023
0.8800
0.9473
0.8837
0.9165
101,590
-0.01(-0.92%)
Nov 29, 2023
0.9000
0.9250
0.8569
0.9250
91,773
+0.03(+3.43%)
Nov 28, 2023
0.8900
0.9000
0.8604
0.8943
62,501
+0.00(+0.49%)
Nov 27, 2023
0.8600
0.8899
0.8600
0.8899
80,094
+0.03(+3.48%)
Nov 24, 2023
0.8700
0.8899
0.8501
0.8600
74,717
+0.05(+5.74%)
Nov 22, 2023
0.8455
0.8594
0.8100
0.8133
130,053
-0.03(-3.20%)
Nov 21, 2023
0.8700
0.8800
0.8402
0.8402
116,919
-0.02(-2.45%)
Nov 20, 2023
0.8300
0.8800
0.8201
0.8613
107,306
+0.02(+2.30%)
Nov 17, 2023
0.8772
0.8772
0.8100
0.8419
46,349
-0.00(-0.37%)
Nov 16, 2023
0.8500
0.8601
0.8302
0.8450
50,715
+0.01(+0.60%)
Nov 15, 2023
0.8500
0.8600
0.8001
0.8400
99,429
-0.02(-2.78%)
Nov 14, 2023
0.7900
0.8701
0.7900
0.8640
200,174
+0.10(+12.94%)
Nov 13, 2023
0.7550
0.7690
0.7450
0.7650
101,960
+0.01(+0.67%)
Nov 10, 2023
0.7700
0.8199
0.7200
0.7599
150,293
-0.01(-1.31%)
Nov 09, 2023
0.8200
0.8400
0.7629
0.7700
121,337
-0.06(-7.08%)
Nov 08, 2023
0.8302
0.8700
0.8100
0.8287
65,280
-0.01(-1.35%)
Nov 07, 2023
0.8200
0.8699
0.8200
0.8400
75,123
+0.01(+1.20%)
Nov 06, 2023
0.8500
0.8631
0.8197
0.8300
93,569
-0.02(-1.95%)
Nov 03, 2023
0.8488
0.8600
0.8325
0.8465
110,328
+0.05(+5.91%)
Nov 02, 2023
0.8500
0.8610
0.7993
0.7993
56,045
-0.04(-4.85%)
Nov 01, 2023
0.8200
0.8659
0.8200
0.8400
80,387
+0.01(+1.20%)
Oct 31, 2023
0.8300
0.8350
0.8020
0.8300
52,497
+0.01(+1.22%)
Oct 30, 2023
0.8100
0.8500
0.8000
0.8200
91,276
-0.02(-2.38%)
Oct 27, 2023
0.8039
0.8400
0.7555
0.8400
33,645
+0.04(+4.96%)
Oct 26, 2023
0.7900
0.8100
0.7512
0.8003
129,688
-0.01(-1.08%)
Oct 25, 2023
0.8200
0.8715
0.7800
0.8090
297,758
+0.02(+2.07%)
Oct 24, 2023
0.7000
0.7926
0.7000
0.7926
772,143
+0.12(+17.53%)
Oct 23, 2023
0.7227
0.7400
0.6610
0.6744
157,256
-0.02(-2.26%)
Oct 20, 2023
0.7500
0.7500
0.6800
0.6900
299,170
-0.05(-6.76%)
Oct 19, 2023
0.7930
0.7930
0.7200
0.7400
315,137
-0.05(-6.68%)
Oct 18, 2023
0.8200
0.8200
0.7689
0.7930
211,841
-0.03(-3.17%)
Oct 17, 2023
0.8000
0.8300
0.7900
0.8190
303,885
+0.01(+1.11%)
Oct 16, 2023
0.8627
0.8500
0.8000
0.8100
230,243
-0.01(-1.22%)
Oct 13, 2023
1.000
1.000
0.8000
0.8200
671,151
-0.18(-18.00%)
Oct 12, 2023
0.9421
1.040
0.9000
1.000
1,822,124
+0.06(+6.38%)
Oct 11, 2023
0.9251
0.9400
0.8210
0.9400
1,017,405
+0.03(+2.74%)
Oct 10, 2023
0.8400
0.9199
0.8000
0.9149
912,923
+0.11(+14.22%)
Oct 09, 2023
0.8300
0.8500
0.7770
0.8010
92,314
-0.05(-5.76%)
Oct 06, 2023
0.7800
0.8500
0.7771
0.8500
110,142
+0.07(+8.83%)
Oct 05, 2023
0.8000
0.8299
0.7782
0.7810
148,204
-0.02(-2.68%)
Oct 04, 2023
0.7826
0.8292
0.7800
0.8025
60,831
+0.01(+1.58%)
Oct 03, 2023
0.8700
0.8700
0.7500
0.7900
291,285
-0.09(-10.23%)
Oct 02, 2023
0.9200
0.9400
0.8400
0.8800
248,997
-0.02(-1.68%)
Sep 29, 2023
0.9000
0.9500
0.8702
0.8950
155,627
-0.01(-0.56%)
Sep 28, 2023
0.9000
0.9100
0.8700
0.9000
89,689
+0.02(+2.27%)
Sep 27, 2023
0.8800
0.9600
0.8725
0.8800
262,352
-0.01(-1.17%)
Sep 26, 2023
0.8806
0.9500
0.8700
0.8904
387,830
-0.01(-0.63%)
Sep 25, 2023
0.9000
0.9000
0.8800
0.8960
197,979
-0.01(-1.54%)
Sep 22, 2023
0.9300
0.9600
0.9000
0.9100
208,385
-0.03(-3.19%)
Sep 21, 2023
1.050
1.070
0.9200
0.9400
472,509
-0.05(-5.05%)
Sep 20, 2023
1.000
1.020
0.9700
0.9900
105,160
-0.00(-0.01%)
Sep 19, 2023
0.9500
1.010
0.9225
0.9901
247,605
+0.03(+3.14%)
Sep 18, 2023
1.020
1.020
0.9200
0.9600
138,961
-0.02(-1.54%)
Sep 15, 2023
0.9500
1.010
0.9500
0.9750
99,741
-0.02(-1.65%)
Sep 14, 2023
0.9800
1.030
0.9700
0.9914
166,711
+0.05(+5.47%)
Sep 13, 2023
0.9200
0.9713
0.9047
0.9400
70,137
+0.02(+2.60%)
Sep 12, 2023
0.9300
0.9281
0.8786
0.9162
191,615
-0.02(-2.01%)
Sep 11, 2023
0.9700
0.9827
0.9000
0.9350
102,782
-0.00(-0.53%)
Sep 08, 2023
0.9942
0.9942
0.9319
0.9400
113,404
-0.03(-3.09%)
Sep 07, 2023
1.030
1.030
0.9700
0.9700
93,136
-0.07(-6.73%)
Sep 06, 2023
1.010
1.070
1.010
1.040
66,499
+0.02(+1.96%)
Sep 05, 2023
1.010
1.020
0.9900
1.020
113,493
+0.02(+2.00%)
Sep 01, 2023
1.080
1.080
0.9900
1.000
130,723
-0.10(-9.09%)
Aug 31, 2023
0.9900
1.110
0.9851
1.100
522,197
+0.12(+11.87%)
Aug 30, 2023
0.9700
0.9900
0.9700
0.9833
76,715
+0.00(+0.04%)
Aug 29, 2023
0.9500
0.9958
0.9401
0.9829
117,581
+0.02(+1.60%)
Aug 28, 2023
0.9700
1.000
0.9219
0.9674
118,402
-0.02(-2.13%)
Aug 25, 2023
0.9600
1.000
0.9600
0.9885
52,381
-0.02(-2.13%)
Aug 24, 2023
1.020
1.020
0.9653
1.010
80,619
+0.01(+1.04%)
Aug 23, 2023
1.020
1.020
0.9746
0.9996
127,808
-0.02(-2.00%)
Aug 22, 2023
1.000
1.020
0.9815
1.020
120,057
+0.03(+3.04%)
Aug 21, 2023
0.9600
1.010
0.9600
0.9899
101,802
+0.05(+5.31%)
Aug 18, 2023
0.9000
0.9760
0.9000
0.9400
60,398
+0.03(+3.30%)
Aug 17, 2023
0.9300
0.9387
0.8840
0.9100
90,543
-0.01(-1.52%)
Aug 16, 2023
0.9300
0.9549
0.9118
0.9240
113,227
-0.02(-2.16%)
Aug 15, 2023
0.9600
0.9600
0.9110
0.9444
125,958
+0.01(+1.25%)
Aug 14, 2023
0.9200
0.9714
0.9200
0.9327
128,121
+0.01(+1.38%)
Aug 11, 2023
0.9600
0.9880
0.9051
0.9200
194,530
-0.03(-3.16%)
Aug 10, 2023
1.010
1.010
0.9500
0.9500
180,537
-0.07(-6.86%)
Aug 09, 2023
1.030
1.050
0.9932
1.020
199,314
-0.01(-0.97%)
Aug 08, 2023
1.170
1.230
1.010
1.030
573,694
-0.16(-13.45%)
Aug 07, 2023
1.160
1.220
1.160
1.190
675,351
+0.02(+1.71%)
Aug 04, 2023
1.200
1.220
1.160
1.170
407,381
+0.01(+0.86%)
Aug 03, 2023
1.100
1.235
1.080
1.160
501,889
+0.09(+8.41%)
Aug 02, 2023
1.080
1.090
1.060
1.070
236,740
-0.01(-1.38%)
Aug 01, 2023
1.080
1.090
1.060
1.085
242,064
+0.00(+0.46%)
Jul 31, 2023
1.100
1.120
1.060
1.080
259,411
-0.01(-0.92%)
Jul 28, 2023
1.020
1.090
1.020
1.090
155,538
+0.04(+3.81%)
Jul 27, 2023
1.030
1.060
0.9801
1.050
245,156
+0.01(+0.96%)
Jul 26, 2023
1.100
1.100
0.9602
1.040
349,297
-0.06(-5.45%)
Jul 25, 2023
0.9600
1.110
0.9600
1.100
815,074
+0.18(+19.44%)
Jul 24, 2023
0.8400
0.9367
0.8400
0.9210
146,995
+0.04(+5.01%)
Jul 21, 2023
0.8400
0.9050
0.8400
0.8771
262,217
+0.04(+4.42%)
Jul 20, 2023
0.7820
0.8700
0.7820
0.8400
221,163
+0.05(+6.09%)
Jul 19, 2023
0.7981
0.8249
0.7827
0.7918
92,942
+0.02(+2.66%)
Jul 18, 2023
0.7840
0.8000
0.7710
0.7713
67,859
-0.01(-1.62%)
Jul 17, 2023
0.8000
0.8337
0.7840
0.7840
70,568
-0.03(-3.67%)
Jul 14, 2023
0.8200
0.8300
0.7926
0.8139
123,220
+0.05(+6.57%)
Jul 13, 2023
0.8397
0.8500
0.7501
0.7637
157,452
-0.07(-8.02%)
Jul 12, 2023
0.8500
0.8633
0.8300
0.8303
37,436
-0.02(-2.32%)
Jul 11, 2023
0.8300
0.8699
0.8146
0.8500
26,242
-0.00(-0.01%)
Jul 10, 2023
0.8551
0.8875
0.8270
0.8501
67,825
+0.00(+0.00%)
Jul 07, 2023
0.8000
0.8725
0.8000
0.8501
104,994
+0.02(+2.42%)
Jul 06, 2023
0.8700
0.8997
0.7900
0.8300
148,251
-0.04(-4.49%)
Jul 05, 2023
0.8600
0.9200
0.8589
0.8690
24,711
-0.03(-2.92%)
Jul 03, 2023
0.9040
0.9440
0.8641
0.8951
30,873
+0.01(+0.57%)
Jun 30, 2023
0.9248
0.9369
0.8545
0.8900
104,467
-0.00(-0.51%)
Jun 29, 2023
0.8100
0.9236
0.7887
0.8946
126,254
+0.10(+11.96%)
Jun 28, 2023
0.7800
0.8299
0.7800
0.7990
95,173
+0.01(+1.14%)
Jun 27, 2023
0.8000
0.8200
0.7813
0.7900
83,267
-0.02(-2.47%)
Jun 26, 2023
0.8400
0.8467
0.7500
0.8100
111,166
-0.02(-2.59%)
Jun 23, 2023
0.8300
0.8398
0.8108
0.8315
95,785
-0.01(-0.86%)
Jun 22, 2023
0.8400
0.8542
0.8240
0.8387
87,019
-0.00(-0.18%)
Jun 21, 2023
0.9900
0.9937
0.8225
0.8402
260,252
-0.10(-10.36%)
Jun 20, 2023
1.010
1.050
0.8216
0.9373
535,800
-0.03(-2.92%)
Jun 16, 2023
0.8000
1.020
0.8000
0.9655
974,561
+0.17(+21.83%)
Jun 15, 2023
0.7484
0.8100
0.7482
0.7925
198,132
+0.04(+5.92%)
Jun 14, 2023
0.7600
0.7848
0.7469
0.7482
82,543
-0.00(-0.08%)
Jun 13, 2023
0.6902
0.7611
0.6902
0.7488
85,289
+0.03(+3.99%)
Jun 12, 2023
0.7500
0.7600
0.7154
0.7201
52,429
-0.03(-3.99%)
Jun 09, 2023
0.6800
0.8299
0.6702
0.7500
297,656
+0.05(+7.14%)
Jun 08, 2023
0.8100
0.8100
0.6987
0.7000
231,791
-0.09(-11.24%)
Jun 07, 2023
0.7500
0.8100
0.7250
0.7886
171,019
+0.06(+8.77%)
Jun 06, 2023
0.7088
0.7480
0.7063
0.7250
115,363
+0.04(+6.62%)
Jun 05, 2023
0.6600
0.7354
0.6600
0.6800
330,158
+0.01(+1.78%)
Jun 02, 2023
0.6600
0.6999
0.6591
0.6681
78,214
+0.00(+0.23%)
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.