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
Atyr Pharma Inc
(NQ:
LIFE
)
1.900
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 4, 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 28, 2021
4.330
4.890
4.330
4.540
880,896
+0.21(+4.85%)
May 27, 2021
4.240
4.430
4.215
4.330
203,308
+0.05(+1.17%)
May 26, 2021
4.280
4.360
4.260
4.280
215,143
+0.02(+0.47%)
May 25, 2021
4.250
4.340
4.150
4.260
170,198
+0.11(+2.65%)
May 24, 2021
4.430
4.450
4.115
4.150
427,188
-0.30(-6.74%)
May 21, 2021
4.440
4.500
4.300
4.450
287,535
+0.11(+2.53%)
May 20, 2021
4.220
4.500
4.160
4.340
776,357
+0.30(+7.43%)
May 19, 2021
3.910
4.100
3.900
4.040
236,424
+0.08(+2.02%)
May 18, 2021
3.750
4.070
3.731
3.960
454,066
+0.30(+8.20%)
May 17, 2021
3.610
3.830
3.559
3.660
119,571
-0.02(-0.54%)
May 14, 2021
3.590
3.780
3.520
3.680
304,981
+0.06(+1.66%)
May 13, 2021
3.850
3.850
3.550
3.620
229,744
-0.23(-5.97%)
May 12, 2021
3.800
3.970
3.750
3.850
297,710
+0.00(+0.00%)
May 11, 2021
3.510
3.900
3.500
3.850
247,676
+0.18(+4.90%)
May 10, 2021
3.870
3.875
3.660
3.670
266,532
-0.15(-3.93%)
May 07, 2021
3.670
3.860
3.670
3.820
111,062
+0.12(+3.24%)
May 06, 2021
3.750
3.850
3.622
3.700
234,494
-0.13(-3.39%)
May 05, 2021
3.950
4.062
3.820
3.830
158,690
-0.11(-2.79%)
May 04, 2021
4.060
4.090
3.850
3.940
417,321
-0.17(-4.14%)
May 03, 2021
4.160
4.160
3.950
4.110
166,273
+0.06(+1.48%)
Apr 30, 2021
4.030
4.160
4.030
4.050
104,000
-0.07(-1.70%)
Apr 29, 2021
4.260
4.260
4.050
4.120
314,353
-0.09(-2.14%)
Apr 28, 2021
4.060
4.250
3.980
4.210
268,191
+0.15(+3.69%)
Apr 27, 2021
4.180
4.200
4.050
4.060
282,711
-0.12(-2.87%)
Apr 26, 2021
3.930
4.230
3.930
4.180
517,791
+0.15(+3.72%)
Apr 23, 2021
4.060
4.060
3.905
4.030
220,600
+0.01(+0.25%)
Apr 22, 2021
3.820
4.030
3.770
4.020
259,037
+0.21(+5.51%)
Apr 21, 2021
3.670
3.870
3.620
3.810
301,162
+0.15(+4.10%)
Apr 20, 2021
3.760
3.760
3.590
3.660
216,413
-0.10(-2.66%)
Apr 19, 2021
3.780
3.870
3.690
3.760
309,021
-0.01(-0.27%)
Apr 16, 2021
3.700
3.854
3.550
3.770
527,700
+0.07(+1.89%)
Apr 15, 2021
3.940
3.970
3.700
3.700
446,224
-0.28(-7.04%)
Apr 14, 2021
3.790
4.140
3.750
3.980
691,247
+0.24(+6.42%)
Apr 13, 2021
4.000
4.000
3.700
3.740
624,865
-0.27(-6.73%)
Apr 12, 2021
4.460
4.460
4.010
4.010
842,736
-0.49(-10.89%)
Apr 09, 2021
4.250
4.640
4.130
4.500
1,838,500
+0.18(+4.17%)
Apr 08, 2021
4.250
4.470
4.100
4.320
1,072,045
+0.16(+3.85%)
Apr 07, 2021
4.430
4.490
4.160
4.160
341,654
-0.35(-7.76%)
Apr 06, 2021
4.440
4.580
4.410
4.510
381,554
+0.09(+2.04%)
Apr 05, 2021
4.640
4.680
4.350
4.420
289,101
-0.15(-3.28%)
Apr 01, 2021
4.450
4.590
4.330
4.570
347,200
+0.12(+2.70%)
Mar 31, 2021
4.390
4.530
4.320
4.450
360,364
+0.06(+1.37%)
Mar 30, 2021
4.300
4.500
4.110
4.390
473,863
+0.09(+2.09%)
Mar 29, 2021
4.580
4.740
4.260
4.300
537,840
-0.33(-7.13%)
Mar 26, 2021
4.870
4.870
4.420
4.630
582,700
-0.18(-3.74%)
Mar 25, 2021
4.500
4.960
4.420
4.810
725,240
+0.15(+3.22%)
Mar 24, 2021
5.480
5.530
4.620
4.660
1,727,332
-0.26(-5.28%)
Mar 23, 2021
5.310
5.350
4.740
4.920
2,686,142
-0.40(-7.52%)
Mar 22, 2021
5.560
5.800
5.230
5.320
1,835,163
-0.29(-5.17%)
Mar 19, 2021
5.310
5.650
5.160
5.610
1,263,900
+0.35(+6.65%)
Mar 18, 2021
5.500
5.950
5.220
5.260
2,372,463
-0.35(-6.24%)
Mar 17, 2021
5.720
6.270
5.360
5.610
5,836,371
-0.53(-8.63%)
Mar 16, 2021
4.830
6.310
4.580
6.140
18,955,064
+1.28(+26.34%)
Mar 15, 2021
5.140
5.210
4.590
4.860
1,945,743
-0.06(-1.22%)
Mar 12, 2021
4.690
4.980
4.590
4.920
1,432,700
+0.13(+2.71%)
Mar 11, 2021
4.620
4.800
4.450
4.790
560,853
+0.46(+10.62%)
Mar 10, 2021
4.830
4.850
4.310
4.330
468,339
-0.46(-9.60%)
Mar 09, 2021
4.410
5.090
4.410
4.790
1,033,259
+0.44(+10.11%)
Mar 08, 2021
4.210
4.530
4.200
4.350
420,354
+0.13(+3.08%)
Mar 05, 2021
4.440
4.500
3.890
4.220
538,100
-0.22(-4.95%)
Mar 04, 2021
4.260
4.480
4.210
4.440
526,155
+0.12(+2.78%)
Mar 03, 2021
4.540
4.620
4.270
4.320
356,874
-0.22(-4.85%)
Mar 02, 2021
4.840
4.960
4.440
4.540
334,252
-0.13(-2.78%)
Mar 01, 2021
4.580
4.740
4.410
4.670
347,587
+0.32(+7.36%)
Feb 26, 2021
4.540
4.630
4.250
4.350
233,400
-0.21(-4.61%)
Feb 25, 2021
4.760
4.920
4.510
4.560
278,648
-0.21(-4.40%)
Feb 24, 2021
4.790
5.180
4.660
4.770
861,674
+0.12(+2.58%)
Feb 23, 2021
4.910
4.960
4.220
4.650
808,166
-0.51(-9.88%)
Feb 22, 2021
5.410
5.590
5.110
5.160
570,404
-0.34(-6.18%)
Feb 19, 2021
5.420
5.890
5.360
5.500
1,004,600
+0.09(+1.66%)
Feb 18, 2021
5.550
5.680
5.350
5.410
563,779
-0.31(-5.42%)
Feb 17, 2021
6.030
6.080
5.680
5.720
776,095
-0.44(-7.14%)
Feb 16, 2021
6.150
6.380
5.870
6.160
1,862,342
-0.07(-1.12%)
Feb 12, 2021
6.340
6.566
6.150
6.230
754,300
-0.04(-0.64%)
Feb 11, 2021
6.810
6.840
6.010
6.270
1,190,072
+0.06(+0.97%)
Feb 10, 2021
7.300
7.340
5.660
6.210
2,956,749
-1.18(-15.97%)
Feb 09, 2021
7.660
7.930
6.900
7.390
2,751,123
-0.67(-8.31%)
Feb 08, 2021
6.660
8.330
6.190
8.060
10,730,338
+2.52(+45.49%)
Feb 05, 2021
5.240
5.890
4.850
5.540
7,539,900
+1.02(+22.57%)
Feb 04, 2021
3.900
4.600
3.900
4.520
4,343,550
+0.63(+16.20%)
Feb 03, 2021
3.880
3.970
3.860
3.890
177,266
-0.03(-0.77%)
Feb 02, 2021
3.780
3.920
3.730
3.920
218,269
+0.14(+3.70%)
Feb 01, 2021
3.730
3.860
3.610
3.780
375,875
+0.11(+3.00%)
Jan 29, 2021
3.590
3.850
3.560
3.670
290,300
+0.14(+3.97%)
Jan 28, 2021
3.650
3.760
3.480
3.530
313,164
-0.07(-1.94%)
Jan 27, 2021
3.880
3.900
3.530
3.600
446,024
-0.34(-8.63%)
Jan 26, 2021
4.150
4.170
3.900
3.940
312,744
-0.15(-3.67%)
Jan 25, 2021
4.100
4.130
3.850
4.090
686,009
+0.06(+1.49%)
Jan 22, 2021
4.020
4.340
3.900
4.030
1,094,700
+0.11(+2.81%)
Jan 21, 2021
4.010
4.020
3.850
3.920
231,004
-0.04(-1.01%)
Jan 20, 2021
4.090
4.150
3.860
3.960
191,330
-0.13(-3.18%)
Jan 19, 2021
4.090
4.170
4.030
4.090
189,864
+0.07(+1.74%)
Jan 15, 2021
4.040
4.240
4.010
4.020
238,400
-0.08(-1.95%)
Jan 14, 2021
3.940
4.150
3.890
4.100
276,392
+0.16(+4.06%)
Jan 13, 2021
4.090
4.110
3.900
3.940
165,510
-0.16(-3.90%)
Jan 12, 2021
4.120
4.190
3.920
4.100
407,461
-0.01(-0.24%)
Jan 11, 2021
3.910
4.180
3.900
4.110
261,921
+0.13(+3.27%)
Jan 08, 2021
3.970
4.000
3.840
3.980
230,900
+0.11(+2.84%)
Jan 07, 2021
3.710
3.970
3.710
3.870
335,156
+0.15(+4.03%)
Jan 06, 2021
3.900
3.900
3.680
3.720
464,876
-0.13(-3.38%)
Jan 05, 2021
3.990
4.150
3.610
3.850
1,354,062
-0.12(-3.02%)
Jan 04, 2021
3.940
4.040
3.770
3.970
1,818,426
+0.09(+2.32%)
Dec 31, 2020
3.880
3.880
3.880
218,837
-0.06(-1.52%)
Dec 30, 2020
4.100
4.120
3.824
3.940
218,837
-0.15(-3.67%)
Dec 29, 2020
4.240
4.290
4.030
4.090
198,575
-0.19(-4.44%)
Dec 28, 2020
4.250
4.300
4.020
4.280
157,228
+0.05(+1.18%)
Dec 24, 2020
4.250
4.380
4.160
4.230
96,000
-0.02(-0.47%)
Dec 23, 2020
4.100
4.360
4.030
4.250
266,442
+0.13(+3.16%)
Dec 22, 2020
4.220
4.290
4.070
4.120
121,362
-0.13(-3.06%)
Dec 21, 2020
4.090
4.440
4.030
4.250
196,614
+0.19(+4.68%)
Dec 18, 2020
4.120
4.250
4.060
4.060
111,600
-0.04(-0.98%)
Dec 17, 2020
4.330
4.370
4.020
4.100
260,278
-0.18(-4.21%)
Dec 16, 2020
4.420
4.470
4.210
4.280
149,971
-0.09(-2.06%)
Dec 15, 2020
4.590
4.620
4.220
4.370
434,830
-0.29(-6.22%)
Dec 14, 2020
4.650
4.970
4.210
4.660
1,187,315
+0.02(+0.43%)
Dec 11, 2020
4.900
7.270
4.330
4.640
27,877,800
+0.34(+7.91%)
Dec 10, 2020
4.100
4.400
4.100
4.300
1,624,545
+0.25(+6.17%)
Dec 09, 2020
4.190
4.320
3.990
4.050
241,722
-0.08(-1.94%)
Dec 08, 2020
4.320
4.320
4.080
4.130
127,544
-0.20(-4.62%)
Dec 07, 2020
4.490
4.490
4.310
4.330
198,991
-0.02(-0.46%)
Dec 04, 2020
4.520
4.530
4.300
4.350
122,600
-0.19(-4.19%)
Dec 03, 2020
4.210
4.630
4.197
4.540
197,834
+0.33(+7.84%)
Dec 02, 2020
4.180
4.210
3.920
4.210
72,763
+0.01(+0.24%)
Dec 01, 2020
4.360
4.430
4.100
4.200
138,413
-0.16(-3.67%)
Nov 30, 2020
3.600
4.430
3.570
4.360
268,035
+0.81(+22.82%)
Nov 27, 2020
3.640
3.700
3.520
3.550
46,300
-0.04(-1.11%)
Nov 25, 2020
3.520
3.720
3.520
3.590
18,900
+0.08(+2.28%)
Nov 24, 2020
3.510
3.600
3.420
3.510
59,826
+0.00(+0.00%)
Nov 23, 2020
3.350
3.650
3.340
3.510
172,716
+0.18(+5.41%)
Nov 20, 2020
3.350
3.374
3.230
3.330
56,800
+0.01(+0.30%)
Nov 19, 2020
3.310
3.370
3.280
3.320
27,522
+0.02(+0.61%)
Nov 18, 2020
3.400
3.430
3.280
3.300
169,698
+0.03(+0.92%)
Nov 17, 2020
3.260
3.440
3.250
3.270
86,290
-0.05(-1.51%)
Nov 16, 2020
3.380
3.380
3.150
3.320
107,197
-0.06(-1.78%)
Nov 13, 2020
3.400
3.500
3.322
3.380
116,900
+0.02(+0.60%)
Nov 12, 2020
3.300
3.470
3.280
3.360
187,899
+0.06(+1.82%)
Nov 11, 2020
3.120
3.340
3.120
3.300
66,091
+0.21(+6.80%)
Nov 10, 2020
3.130
3.240
3.080
3.090
46,950
-0.02(-0.64%)
Nov 09, 2020
3.280
3.300
3.090
3.110
38,555
-0.06(-1.89%)
Nov 06, 2020
3.250
3.250
3.100
3.170
23,900
-0.12(-3.65%)
Nov 05, 2020
3.260
3.300
3.175
3.290
49,213
+0.11(+3.46%)
Nov 04, 2020
3.190
3.300
3.050
3.180
51,204
-0.03(-0.93%)
Nov 03, 2020
3.070
3.210
3.050
3.210
32,720
+0.14(+4.56%)
Nov 02, 2020
3.190
3.190
3.010
3.070
43,487
-0.10(-3.15%)
Oct 30, 2020
3.280
3.280
3.070
3.170
29,800
-0.10(-3.06%)
Oct 29, 2020
3.060
3.270
3.050
3.270
61,636
+0.18(+5.83%)
Oct 28, 2020
3.160
3.160
2.930
3.090
54,743
-0.13(-4.04%)
Oct 27, 2020
3.290
3.290
3.160
3.220
26,055
-0.04(-1.23%)
Oct 26, 2020
3.430
3.450
3.140
3.260
94,682
-0.05(-1.51%)
Oct 23, 2020
3.335
3.380
3.230
3.310
30,000
+0.01(+0.30%)
Oct 22, 2020
3.270
3.450
3.270
3.300
37,998
+0.04(+1.23%)
Oct 21, 2020
3.420
3.490
3.210
3.260
46,352
-0.13(-3.83%)
Oct 20, 2020
3.460
3.530
3.360
3.390
29,215
-0.07(-2.02%)
Oct 19, 2020
3.490
3.490
3.390
3.460
27,193
+0.03(+0.87%)
Oct 16, 2020
3.410
3.530
3.360
3.430
23,700
+0.01(+0.29%)
Oct 15, 2020
3.490
3.490
3.360
3.420
33,199
-0.08(-2.29%)
Oct 14, 2020
3.690
3.690
3.480
3.500
93,702
-0.17(-4.63%)
Oct 13, 2020
3.550
3.670
3.450
3.670
34,767
+0.15(+4.26%)
Oct 12, 2020
3.480
3.590
3.432
3.520
46,580
+0.06(+1.73%)
Oct 09, 2020
3.550
3.660
3.370
3.460
110,600
-0.03(-0.86%)
Oct 08, 2020
3.370
3.550
3.370
3.490
120,516
+0.19(+5.76%)
Oct 07, 2020
3.270
3.477
3.215
3.300
65,721
+0.02(+0.61%)
Oct 06, 2020
3.360
3.420
3.275
3.280
34,652
-0.02(-0.61%)
Oct 05, 2020
3.110
3.330
3.110
3.300
35,227
+0.20(+6.45%)
Oct 02, 2020
3.150
3.250
3.080
3.100
82,500
-0.18(-5.49%)
Oct 01, 2020
3.250
3.340
3.230
3.280
43,740
+0.05(+1.55%)
Sep 30, 2020
3.310
3.410
3.230
3.230
109,932
-0.04(-1.22%)
Sep 29, 2020
3.670
3.690
3.250
3.270
274,612
-0.39(-10.66%)
Sep 28, 2020
3.730
3.810
3.630
3.660
46,005
-0.05(-1.35%)
Sep 25, 2020
3.850
3.980
3.700
3.710
88,900
-0.14(-3.64%)
Sep 24, 2020
3.870
3.941
3.800
3.850
15,837
-0.01(-0.26%)
Sep 23, 2020
3.970
3.990
3.820
3.860
54,050
-0.03(-0.77%)
Sep 22, 2020
4.090
4.180
3.810
3.890
75,360
-0.14(-3.47%)
Sep 21, 2020
4.320
4.320
3.930
4.030
88,096
-0.28(-6.50%)
Sep 18, 2020
4.270
4.350
4.200
4.310
74,200
+0.09(+2.13%)
Sep 17, 2020
4.200
4.340
4.155
4.220
88,355
+0.02(+0.48%)
Sep 16, 2020
4.230
4.400
4.050
4.200
175,636
+0.09(+2.19%)
Sep 15, 2020
3.920
4.200
3.800
4.110
108,017
+0.34(+9.02%)
Sep 14, 2020
3.600
3.870
3.600
3.770
81,811
+0.18(+5.01%)
Sep 11, 2020
3.970
3.980
3.570
3.590
128,900
-0.32(-8.18%)
Sep 10, 2020
3.860
4.050
3.810
3.910
97,865
+0.06(+1.56%)
Sep 09, 2020
3.730
3.950
3.730
3.850
44,393
+0.10(+2.67%)
Sep 08, 2020
3.740
3.980
3.700
3.750
91,394
+0.03(+0.81%)
Sep 04, 2020
3.940
3.940
3.620
3.720
110,100
-0.20(-5.10%)
Sep 03, 2020
4.060
4.070
3.770
3.920
162,766
-0.08(-2.00%)
Sep 02, 2020
4.030
4.090
3.820
4.000
561,294
+0.10(+2.56%)
Sep 01, 2020
3.760
4.010
3.630
3.900
211,533
+0.14(+3.72%)
Aug 31, 2020
3.900
3.900
3.710
3.760
81,216
-0.18(-4.57%)
Aug 28, 2020
3.910
4.020
3.810
3.940
29,400
+0.03(+0.77%)
Aug 27, 2020
4.330
4.340
3.820
3.910
161,708
-0.47(-10.73%)
Aug 26, 2020
4.300
4.390
4.235
4.380
31,360
+0.07(+1.62%)
Aug 25, 2020
3.970
4.400
3.970
4.310
139,062
+0.28(+6.95%)
Aug 24, 2020
4.250
4.450
3.860
4.030
94,538
-0.40(-9.03%)
Aug 21, 2020
4.510
4.600
4.310
4.430
45,900
-0.20(-4.32%)
Aug 20, 2020
4.655
4.655
4.479
4.630
46,183
+0.00(+0.00%)
Aug 19, 2020
4.390
4.650
4.280
4.630
112,601
+0.24(+5.47%)
Aug 18, 2020
4.240
4.700
4.200
4.390
201,088
+0.22(+5.28%)
Aug 17, 2020
4.200
4.230
3.900
4.170
213,985
+0.36(+9.45%)
Aug 14, 2020
3.910
3.948
3.690
3.810
77,800
-0.10(-2.56%)
Aug 13, 2020
3.650
3.990
3.500
3.910
157,995
+0.27(+7.42%)
Aug 12, 2020
3.820
3.841
3.590
3.640
78,389
-0.18(-4.71%)
Aug 11, 2020
4.200
4.210
3.800
3.820
111,157
-0.18(-4.50%)
Aug 10, 2020
4.070
4.100
3.950
4.000
79,006
+0.00(+0.00%)
Aug 07, 2020
4.000
4.060
3.910
4.000
60,800
+0.01(+0.25%)
Aug 06, 2020
4.080
4.080
3.920
3.990
47,696
-0.04(-0.99%)
Aug 05, 2020
3.980
4.100
3.900
4.030
71,933
+0.06(+1.51%)
Aug 04, 2020
3.910
4.050
3.850
3.970
59,022
+0.07(+1.79%)
Aug 03, 2020
3.950
4.050
3.830
3.900
168,093
-0.05(-1.27%)
Jul 31, 2020
4.100
4.170
3.890
3.950
61,500
-0.11(-2.71%)
Jul 30, 2020
4.090
4.130
3.950
4.060
62,873
-0.01(-0.25%)
Jul 29, 2020
4.140
4.190
4.000
4.070
45,993
-0.07(-1.69%)
Jul 28, 2020
4.590
4.590
3.990
4.140
58,907
-0.05(-1.19%)
Jul 27, 2020
4.450
4.540
4.020
4.190
56,295
-0.21(-4.77%)
Jul 24, 2020
4.500
4.530
4.350
4.400
29,200
-0.12(-2.65%)
Jul 23, 2020
4.470
4.730
4.370
4.520
105,578
+0.05(+1.12%)
Jul 22, 2020
5.280
5.280
4.360
4.470
209,291
-0.68(-13.20%)
Jul 21, 2020
5.310
5.388
4.910
5.150
151,677
-0.24(-4.45%)
Jul 20, 2020
5.250
5.480
5.104
5.390
185,735
+0.30(+5.89%)
Jul 17, 2020
4.540
5.170
4.410
5.090
258,100
+0.58(+12.86%)
Jul 16, 2020
4.400
4.550
4.350
4.510
44,574
+0.01(+0.22%)
Jul 15, 2020
4.170
4.550
4.053
4.500
212,467
+0.34(+8.17%)
Jul 14, 2020
3.950
4.210
3.720
4.160
80,819
+0.28(+7.22%)
Jul 13, 2020
4.210
4.380
3.880
3.880
62,356
-0.37(-8.71%)
Jul 10, 2020
4.300
4.390
4.160
4.250
34,800
+0.01(+0.24%)
Jul 09, 2020
4.320
4.430
4.200
4.240
46,876
-0.09(-2.08%)
Jul 08, 2020
4.310
4.418
4.195
4.330
65,238
+0.05(+1.17%)
Jul 07, 2020
4.250
4.380
4.220
4.280
55,676
+0.03(+0.71%)
Jul 06, 2020
4.270
4.345
4.160
4.250
37,931
-0.01(-0.23%)
Jul 02, 2020
4.130
4.490
4.100
4.260
41,800
-0.04(-0.93%)
Jul 01, 2020
4.440
4.458
4.230
4.300
47,601
-0.14(-3.15%)
Jun 30, 2020
4.540
4.600
4.430
4.440
68,363
-0.14(-3.06%)
Jun 29, 2020
4.400
4.700
4.310
4.580
106,185
+0.14(+3.15%)
Jun 26, 2020
4.680
4.750
4.190
4.440
125,400
-0.05(-1.11%)
Jun 25, 2020
4.160
4.650
4.100
4.490
374,443
+0.38(+9.25%)
Jun 24, 2020
4.120
4.180
3.860
4.110
136,453
+0.17(+4.31%)
Jun 23, 2020
3.940
4.160
3.810
3.940
155,674
-0.18(-4.37%)
Jun 22, 2020
4.300
4.320
4.000
4.120
127,173
-0.11(-2.60%)
Jun 19, 2020
3.980
4.320
3.930
4.230
210,900
+0.31(+7.91%)
Jun 18, 2020
3.900
3.970
3.700
3.920
108,264
+0.05(+1.29%)
Jun 17, 2020
3.830
3.970
3.670
3.870
187,894
+0.04(+1.04%)
Jun 16, 2020
3.900
3.900
3.660
3.830
114,505
+0.09(+2.41%)
Jun 15, 2020
3.600
3.760
3.500
3.740
131,375
+0.29(+8.41%)
Jun 12, 2020
3.600
3.615
3.430
3.450
58,400
+0.01(+0.29%)
Jun 11, 2020
3.750
3.860
3.420
3.440
138,314
-0.48(-12.24%)
Jun 10, 2020
4.030
4.030
3.850
3.920
48,669
-0.10(-2.49%)
Jun 09, 2020
3.960
4.030
3.850
4.020
78,652
+0.06(+1.52%)
Jun 08, 2020
3.900
4.000
3.880
3.960
75,061
+0.06(+1.54%)
Jun 05, 2020
3.890
4.030
3.820
3.900
48,900
+0.07(+1.83%)
Jun 04, 2020
3.780
3.880
3.670
3.830
75,288
+0.09(+2.41%)
Jun 03, 2020
3.850
3.916
3.700
3.740
72,045
-0.15(-3.86%)
Jun 02, 2020
3.880
3.950
3.760
3.890
49,516
+0.01(+0.26%)
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.