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
Arca Biopharma Inc
(NQ:
ABIO
)
3.330
-0.670 (-16.75%)
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 (%)
Apr 30, 2020
3.780
4.260
3.660
3.660
41,924
-0.03(-0.81%)
Apr 29, 2020
3.460
3.780
3.460
3.690
13,602
+0.23(+6.65%)
Apr 28, 2020
3.879
3.879
3.260
3.460
60,868
-0.39(-10.13%)
Apr 27, 2020
3.890
4.020
3.700
3.850
11,939
-0.13(-3.26%)
Apr 24, 2020
4.140
4.250
3.900
3.980
10,600
-0.15(-3.64%)
Apr 23, 2020
3.990
4.130
3.860
4.130
8,799
+0.31(+8.12%)
Apr 22, 2020
4.220
4.220
3.710
3.820
23,212
-0.16(-4.02%)
Apr 21, 2020
4.120
4.420
3.800
3.980
20,914
-0.30(-7.01%)
Apr 20, 2020
4.610
4.665
4.100
4.280
25,770
-0.31(-6.75%)
Apr 17, 2020
5.350
5.350
4.255
4.590
58,500
-0.27(-5.56%)
Apr 16, 2020
4.550
5.450
4.450
4.860
117,884
+0.54(+12.50%)
Apr 15, 2020
3.870
4.500
3.780
4.320
92,902
+0.58(+15.51%)
Apr 14, 2020
3.500
3.900
3.500
3.740
33,397
+0.35(+10.44%)
Apr 13, 2020
3.230
3.460
3.032
3.386
27,872
+0.39(+12.88%)
Apr 09, 2020
3.030
3.258
2.950
3.000
38,800
+0.12(+4.17%)
Apr 08, 2020
2.900
2.900
2.761
2.880
7,695
+0.12(+4.35%)
Apr 07, 2020
2.840
2.854
2.630
2.760
15,016
-0.08(-2.65%)
Apr 06, 2020
2.880
3.020
2.820
2.835
24,127
-0.00(-0.18%)
Apr 03, 2020
2.800
2.870
2.800
2.840
10,800
+0.02(+0.71%)
Apr 02, 2020
2.730
2.820
2.665
2.820
3,529
+0.13(+4.83%)
Apr 01, 2020
2.720
2.840
2.610
2.690
10,944
-0.10(-3.58%)
Mar 31, 2020
2.730
2.850
2.705
2.790
9,379
+0.11(+4.14%)
Mar 30, 2020
2.600
2.780
2.520
2.679
3,682
+0.05(+1.86%)
Mar 27, 2020
2.710
2.785
2.550
2.630
7,100
-0.09(-3.31%)
Mar 26, 2020
2.700
2.740
2.614
2.720
13,268
+0.17(+6.67%)
Mar 25, 2020
2.650
2.901
2.523
2.550
23,289
-0.05(-1.92%)
Mar 24, 2020
2.650
2.750
2.510
2.600
7,335
+0.06(+2.36%)
Mar 23, 2020
2.640
2.640
2.510
2.540
6,260
-0.06(-2.31%)
Mar 20, 2020
2.660
2.695
2.600
2.600
7,800
+0.02(+0.68%)
Mar 19, 2020
2.210
2.582
2.210
2.582
11,386
+0.26(+11.31%)
Mar 18, 2020
2.500
2.589
2.300
2.320
12,533
-0.18(-7.20%)
Mar 17, 2020
2.700
2.700
2.460
2.500
10,179
+0.05(+2.04%)
Mar 16, 2020
2.710
2.710
2.450
2.450
27,838
-0.25(-9.26%)
Mar 13, 2020
3.000
3.137
2.700
2.700
43,800
-0.31(-10.30%)
Mar 12, 2020
3.120
3.130
3.000
3.010
41,761
-0.18(-5.64%)
Mar 11, 2020
3.210
3.420
3.120
3.190
11,091
-0.12(-3.48%)
Mar 10, 2020
3.450
3.457
3.150
3.305
20,017
-0.08(-2.51%)
Mar 09, 2020
4.000
4.000
3.380
3.390
32,060
-0.41(-10.79%)
Mar 06, 2020
4.030
4.030
3.688
3.800
36,700
+0.13(+3.54%)
Mar 05, 2020
3.800
3.800
3.670
3.670
8,985
-0.16(-4.18%)
Mar 04, 2020
3.890
3.890
3.700
3.830
25,635
+0.13(+3.51%)
Mar 03, 2020
3.790
3.790
3.400
3.700
23,620
-0.14(-3.65%)
Mar 02, 2020
3.830
3.900
3.510
3.840
37,778
+0.10(+2.67%)
Feb 28, 2020
3.260
3.740
3.260
3.740
73,300
+0.48(+14.72%)
Feb 27, 2020
3.550
3.550
3.110
3.260
131,414
-0.87(-21.07%)
Feb 26, 2020
4.210
4.360
4.080
4.130
22,238
-0.01(-0.24%)
Feb 25, 2020
4.505
4.505
4.140
4.140
19,865
-0.22(-5.05%)
Feb 24, 2020
4.150
4.490
4.070
4.360
32,731
+0.10(+2.35%)
Feb 21, 2020
4.800
4.800
3.934
4.260
181,100
-0.64(-13.06%)
Feb 20, 2020
5.210
5.210
4.800
4.900
62,686
-0.30(-5.77%)
Feb 19, 2020
5.550
5.550
4.920
5.200
86,075
-0.15(-2.80%)
Feb 18, 2020
5.460
5.520
5.350
5.350
14,745
-0.18(-3.25%)
Feb 14, 2020
5.450
5.530
5.450
5.530
4,300
+0.05(+0.91%)
Feb 13, 2020
5.360
5.500
5.350
5.480
10,746
-0.01(-0.18%)
Feb 12, 2020
5.550
5.550
5.370
5.490
17,972
+0.14(+2.62%)
Feb 11, 2020
5.450
5.733
5.270
5.350
11,848
-0.17(-3.08%)
Feb 10, 2020
5.650
5.790
5.500
5.520
18,372
-0.15(-2.65%)
Feb 07, 2020
5.550
5.790
5.480
5.670
26,800
+0.12(+2.16%)
Feb 06, 2020
5.710
5.710
5.401
5.550
7,179
-0.09(-1.60%)
Feb 05, 2020
5.741
5.741
5.470
5.640
24,189
+0.02(+0.36%)
Feb 04, 2020
5.770
5.830
5.520
5.620
19,936
-0.11(-1.92%)
Feb 03, 2020
5.260
5.940
5.140
5.730
150,041
+0.49(+9.31%)
Jan 31, 2020
5.260
5.270
5.000
5.242
26,600
-0.03(-0.53%)
Jan 30, 2020
5.450
5.500
5.260
5.270
15,840
-0.23(-4.18%)
Jan 29, 2020
5.540
5.664
5.499
5.500
4,841
-0.05(-0.90%)
Jan 28, 2020
5.400
5.570
5.400
5.550
5,415
+0.14(+2.59%)
Jan 27, 2020
5.390
5.800
5.390
5.410
47,197
-0.21(-3.74%)
Jan 24, 2020
5.720
5.720
5.590
5.620
10,500
+0.00(+0.00%)
Jan 23, 2020
5.820
5.826
5.620
5.620
12,553
-0.20(-3.44%)
Jan 22, 2020
5.940
5.940
5.700
5.820
20,270
-0.04(-0.68%)
Jan 21, 2020
5.780
5.960
5.720
5.860
61,412
+0.14(+2.45%)
Jan 17, 2020
5.510
5.790
5.490
5.720
46,800
+0.22(+4.00%)
Jan 16, 2020
5.790
5.800
5.470
5.500
31,986
-0.23(-4.01%)
Jan 15, 2020
6.000
6.100
5.700
5.730
40,026
-0.22(-3.70%)
Jan 14, 2020
6.150
6.340
5.850
5.950
42,633
-0.16(-2.62%)
Jan 13, 2020
6.310
6.387
5.910
6.110
50,317
-0.20(-3.17%)
Jan 10, 2020
6.470
6.470
6.080
6.310
38,500
-0.11(-1.64%)
Jan 09, 2020
6.150
6.510
6.050
6.415
71,743
+0.34(+5.68%)
Jan 08, 2020
5.730
6.440
5.730
6.070
256,045
+0.40(+7.05%)
Jan 07, 2020
5.620
5.770
5.620
5.670
12,136
+0.04(+0.71%)
Jan 06, 2020
5.570
5.800
5.480
5.630
33,809
+0.07(+1.26%)
Jan 03, 2020
5.569
5.710
5.522
5.560
11,200
-0.12(-2.11%)
Jan 02, 2020
5.880
5.990
5.641
5.680
35,407
-0.03(-0.54%)
Dec 31, 2019
5.700
5.770
5.530
5.711
38,200
+0.06(+1.07%)
Dec 30, 2019
5.620
5.770
5.500
5.650
28,767
-0.03(-0.53%)
Dec 27, 2019
5.700
5.870
5.480
5.680
35,200
-0.01(-0.18%)
Dec 26, 2019
6.047
6.047
5.670
5.690
46,533
-0.22(-3.72%)
Dec 24, 2019
6.020
6.200
5.890
5.910
38,100
-0.05(-0.84%)
Dec 23, 2019
5.830
6.250
5.640
5.960
208,269
+0.21(+3.65%)
Dec 20, 2019
5.590
5.750
5.460
5.750
105,700
+0.26(+4.74%)
Dec 19, 2019
5.530
5.650
5.410
5.490
39,661
-0.04(-0.72%)
Dec 18, 2019
5.690
5.900
5.530
5.530
122,445
-0.17(-2.98%)
Dec 17, 2019
5.390
5.700
5.290
5.700
59,622
+0.25(+4.59%)
Dec 16, 2019
5.260
5.450
5.200
5.450
43,217
+0.15(+2.83%)
Dec 13, 2019
5.270
5.521
5.230
5.300
67,000
-0.05(-0.93%)
Dec 12, 2019
5.290
5.500
5.250
5.350
65,991
-0.04(-0.74%)
Dec 11, 2019
5.270
5.450
5.220
5.390
65,578
+0.05(+0.94%)
Dec 10, 2019
5.350
5.550
5.240
5.340
56,656
+0.00(+0.00%)
Dec 09, 2019
5.350
5.600
5.240
5.340
38,742
+0.04(+0.75%)
Dec 06, 2019
5.450
5.750
5.300
5.300
34,100
-0.12(-2.21%)
Dec 05, 2019
5.380
5.500
5.250
5.420
36,342
+0.09(+1.69%)
Dec 04, 2019
5.550
5.660
5.310
5.330
24,908
-0.14(-2.56%)
Dec 03, 2019
5.250
5.510
5.250
5.470
10,633
-0.13(-2.32%)
Dec 02, 2019
5.530
5.660
5.500
5.600
9,160
+0.00(+0.00%)
Nov 29, 2019
5.670
5.750
5.450
5.600
28,600
+0.03(+0.47%)
Nov 27, 2019
5.340
5.990
5.336
5.574
151,800
+0.18(+3.41%)
Nov 26, 2019
5.420
5.480
5.220
5.390
14,505
-0.03(-0.55%)
Nov 25, 2019
5.230
5.420
5.180
5.420
51,531
+0.31(+6.07%)
Nov 22, 2019
5.180
5.250
5.110
5.110
5,500
-0.06(-1.16%)
Nov 21, 2019
5.210
5.320
5.140
5.170
16,057
-0.08(-1.52%)
Nov 20, 2019
5.250
5.300
5.128
5.250
14,898
+0.06(+1.16%)
Nov 19, 2019
5.270
5.290
5.170
5.190
9,216
-0.09(-1.70%)
Nov 18, 2019
5.354
5.354
5.110
5.280
12,991
+0.17(+3.33%)
Nov 15, 2019
5.160
5.325
5.060
5.110
57,100
+0.03(+0.69%)
Nov 14, 2019
5.200
5.200
5.031
5.075
11,646
-0.07(-1.45%)
Nov 13, 2019
5.080
5.230
5.020
5.150
42,475
-0.01(-0.19%)
Nov 12, 2019
5.100
5.390
5.070
5.160
49,558
+0.06(+1.18%)
Nov 11, 2019
5.260
5.430
5.100
5.100
30,076
+0.00(+0.00%)
Nov 08, 2019
5.300
5.470
5.099
5.100
87,100
-0.11(-2.11%)
Nov 07, 2019
5.350
6.000
5.180
5.210
237,769
+0.15(+2.96%)
Nov 06, 2019
5.220
5.470
5.050
5.060
37,236
-0.14(-2.69%)
Nov 05, 2019
5.090
6.000
5.090
5.200
211,460
+0.06(+1.17%)
Nov 04, 2019
5.170
5.240
5.090
5.140
8,815
+0.02(+0.39%)
Nov 01, 2019
5.260
5.260
5.080
5.120
9,600
+0.17(+3.43%)
Oct 31, 2019
5.190
5.290
4.950
4.950
22,977
-0.33(-6.25%)
Oct 30, 2019
5.310
5.320
5.150
5.280
11,778
+0.07(+1.34%)
Oct 29, 2019
5.160
5.440
5.140
5.210
23,558
+0.07(+1.36%)
Oct 28, 2019
5.460
5.550
5.140
5.140
31,857
-0.19(-3.56%)
Oct 25, 2019
5.420
5.420
5.135
5.330
17,200
+0.03(+0.57%)
Oct 24, 2019
5.620
5.640
5.210
5.300
31,249
-0.27(-4.85%)
Oct 23, 2019
5.230
5.570
5.210
5.570
51,482
+0.27(+5.09%)
Oct 22, 2019
5.200
5.350
5.150
5.300
11,481
-0.09(-1.67%)
Oct 21, 2019
5.380
5.420
5.220
5.390
9,465
+0.03(+0.56%)
Oct 18, 2019
5.330
5.479
5.260
5.360
8,900
+0.04(+0.75%)
Oct 17, 2019
5.350
5.650
5.300
5.320
21,937
+0.00(+0.00%)
Oct 16, 2019
5.120
5.650
5.050
5.320
54,693
+0.26(+5.14%)
Oct 15, 2019
5.140
5.740
5.060
5.060
54,436
+0.05(+1.00%)
Oct 14, 2019
5.197
5.197
5.010
5.010
21,507
-0.13(-2.53%)
Oct 11, 2019
5.300
5.420
5.110
5.140
19,600
-0.16(-3.02%)
Oct 10, 2019
5.080
5.300
4.990
5.300
35,002
+0.21(+4.13%)
Oct 09, 2019
5.150
5.280
5.050
5.090
28,418
-0.23(-4.32%)
Oct 08, 2019
5.035
5.370
5.035
5.320
6,216
-0.07(-1.30%)
Oct 07, 2019
5.240
5.390
5.050
5.390
15,439
+0.27(+5.27%)
Oct 04, 2019
5.230
5.600
5.020
5.120
57,000
-0.22(-4.12%)
Oct 03, 2019
5.040
5.340
4.902
5.340
47,449
+0.28(+5.53%)
Oct 02, 2019
5.190
5.327
5.060
5.060
19,332
-0.30(-5.60%)
Oct 01, 2019
5.086
5.500
5.086
5.360
10,850
+0.01(+0.19%)
Sep 30, 2019
5.350
5.410
5.150
5.350
19,864
-0.01(-0.19%)
Sep 27, 2019
5.510
5.510
5.196
5.360
11,900
+0.07(+1.32%)
Sep 26, 2019
5.603
5.603
5.240
5.290
17,840
-0.11(-2.04%)
Sep 25, 2019
5.450
5.520
5.370
5.400
11,937
-0.10(-1.82%)
Sep 24, 2019
5.630
5.660
5.410
5.500
38,787
-0.17(-3.00%)
Sep 23, 2019
5.520
5.724
5.410
5.670
56,763
+0.04(+0.71%)
Sep 20, 2019
5.640
5.780
5.510
5.630
41,600
-0.11(-1.92%)
Sep 19, 2019
5.770
5.830
5.510
5.740
62,450
-0.05(-0.86%)
Sep 18, 2019
5.910
6.130
5.650
5.790
76,367
-0.14(-2.36%)
Sep 17, 2019
6.120
6.400
5.930
5.930
67,078
-0.50(-7.78%)
Sep 16, 2019
6.060
6.470
6.010
6.430
55,485
+0.35(+5.76%)
Sep 13, 2019
6.144
6.290
5.950
6.080
44,300
-0.10(-1.62%)
Sep 12, 2019
6.060
6.300
5.810
6.180
180,745
-0.27(-4.19%)
Sep 11, 2019
7.000
7.440
6.160
6.450
2,259,757
+0.75(+13.16%)
Sep 10, 2019
5.580
5.790
5.410
5.700
63,528
+0.13(+2.33%)
Sep 09, 2019
5.280
5.650
5.230
5.570
37,974
+0.21(+3.92%)
Sep 06, 2019
5.210
5.440
5.200
5.360
17,300
+0.14(+2.68%)
Sep 05, 2019
5.350
5.440
5.190
5.220
39,559
-0.13(-2.43%)
Sep 04, 2019
5.300
5.530
5.230
5.350
16,915
+0.09(+1.71%)
Sep 03, 2019
5.503
5.802
5.200
5.260
40,380
-0.36(-6.41%)
Aug 30, 2019
5.580
5.820
5.390
5.620
32,400
-0.06(-1.06%)
Aug 29, 2019
5.370
5.750
5.330
5.680
62,459
+0.46(+8.81%)
Aug 28, 2019
5.310
5.460
5.150
5.220
24,858
-0.08(-1.51%)
Aug 27, 2019
5.520
5.520
5.230
5.300
24,016
-0.29(-5.19%)
Aug 26, 2019
5.400
5.670
5.250
5.590
30,414
+0.10(+1.82%)
Aug 23, 2019
5.820
5.880
5.367
5.490
90,100
-0.36(-6.15%)
Aug 22, 2019
5.350
5.890
5.060
5.850
156,417
+0.50(+9.35%)
Aug 21, 2019
5.090
5.380
4.960
5.350
102,655
+0.40(+8.08%)
Aug 20, 2019
5.280
5.310
4.890
4.950
88,293
-0.30(-5.71%)
Aug 19, 2019
5.630
5.690
5.250
5.250
55,663
-0.39(-6.91%)
Aug 16, 2019
5.605
6.290
5.380
5.640
231,000
+0.09(+1.62%)
Aug 15, 2019
5.742
5.765
5.550
5.550
26,692
-0.12(-2.12%)
Aug 14, 2019
5.890
6.036
5.640
5.670
40,209
-0.44(-7.20%)
Aug 13, 2019
5.920
6.130
5.800
6.110
26,737
+0.23(+3.91%)
Aug 12, 2019
6.080
6.130
5.860
5.880
29,507
-0.26(-4.23%)
Aug 09, 2019
6.080
6.140
5.820
6.140
9,200
+0.14(+2.33%)
Aug 08, 2019
6.140
6.370
5.800
6.000
28,514
-0.14(-2.28%)
Aug 07, 2019
6.150
6.330
6.000
6.140
28,333
+0.08(+1.32%)
Aug 06, 2019
6.530
6.530
6.000
6.060
20,205
-0.48(-7.34%)
Aug 05, 2019
6.200
6.620
6.057
6.540
50,998
+0.42(+6.86%)
Aug 02, 2019
6.790
6.790
6.000
6.120
51,400
-0.23(-3.62%)
Aug 01, 2019
6.900
6.920
6.180
6.350
59,600
-0.50(-7.30%)
Jul 31, 2019
6.800
6.957
6.600
6.850
34,146
-0.03(-0.44%)
Jul 30, 2019
6.640
6.880
6.600
6.880
30,802
+0.27(+4.08%)
Jul 29, 2019
6.951
6.951
6.600
6.610
43,078
-0.19(-2.79%)
Jul 26, 2019
6.910
6.950
6.760
6.800
12,400
-0.18(-2.58%)
Jul 25, 2019
6.880
7.010
6.670
6.980
49,491
+0.07(+1.01%)
Jul 24, 2019
6.840
6.950
6.720
6.910
16,031
+0.07(+1.02%)
Jul 23, 2019
7.050
7.170
6.790
6.840
58,865
-0.30(-4.20%)
Jul 22, 2019
6.850
7.140
6.790
7.140
55,863
+0.24(+3.48%)
Jul 19, 2019
6.980
7.166
6.900
6.900
20,500
-0.02(-0.29%)
Jul 18, 2019
7.150
7.270
6.866
6.920
17,842
-0.28(-3.89%)
Jul 17, 2019
7.260
7.340
6.880
7.200
77,788
+0.00(+0.00%)
Jul 16, 2019
6.900
7.500
6.820
7.200
223,176
+0.24(+3.45%)
Jul 15, 2019
6.850
6.960
6.700
6.960
22,002
+0.12(+1.75%)
Jul 12, 2019
6.920
7.040
6.830
6.840
49,300
-0.03(-0.44%)
Jul 11, 2019
6.950
7.100
6.850
6.870
100,497
-0.03(-0.43%)
Jul 10, 2019
6.900
7.100
6.820
6.900
13,735
+0.04(+0.58%)
Jul 09, 2019
6.750
6.970
6.656
6.860
20,546
+0.07(+1.03%)
Jul 08, 2019
6.940
7.070
6.630
6.790
45,638
-0.15(-2.16%)
Jul 05, 2019
7.050
7.320
6.900
6.940
66,000
-0.04(-0.57%)
Jul 03, 2019
7.150
7.150
6.880
6.980
29,600
-0.12(-1.69%)
Jul 02, 2019
7.060
7.660
6.870
7.100
82,125
-0.02(-0.28%)
Jul 01, 2019
7.320
7.560
7.000
7.120
94,867
-0.20(-2.73%)
Jun 28, 2019
7.200
7.380
6.850
7.320
277,700
+0.25(+3.54%)
Jun 27, 2019
6.810
7.350
6.810
7.070
53,226
+0.26(+3.82%)
Jun 26, 2019
7.270
7.765
6.790
6.810
123,304
-0.61(-8.22%)
Jun 25, 2019
6.720
7.710
6.720
7.420
463,760
+0.75(+11.24%)
Jun 24, 2019
6.460
6.810
6.460
6.670
83,023
+0.21(+3.25%)
Jun 21, 2019
6.300
6.570
6.300
6.460
63,500
+0.13(+2.05%)
Jun 20, 2019
6.390
6.630
6.170
6.330
190,503
+0.20(+3.26%)
Jun 19, 2019
6.180
6.980
6.070
6.130
238,683
-0.11(-1.76%)
Jun 18, 2019
6.430
6.740
6.100
6.240
105,929
-0.16(-2.50%)
Jun 17, 2019
6.530
7.083
6.400
6.400
69,995
-0.09(-1.39%)
Jun 14, 2019
6.680
6.680
6.250
6.490
71,000
-0.19(-2.84%)
Jun 13, 2019
6.330
6.790
6.260
6.680
76,424
+0.34(+5.36%)
Jun 12, 2019
6.580
6.650
6.330
6.340
56,386
-0.31(-4.66%)
Jun 11, 2019
6.530
7.000
6.510
6.650
107,057
+0.13(+1.99%)
Jun 10, 2019
7.260
7.500
6.500
6.520
229,230
-0.78(-10.68%)
Jun 07, 2019
7.600
8.250
7.190
7.300
186,100
-0.30(-3.95%)
Jun 06, 2019
7.140
7.630
7.050
7.600
91,306
+0.39(+5.41%)
Jun 05, 2019
7.230
8.399
7.053
7.210
399,835
-0.09(-1.23%)
Jun 04, 2019
6.920
7.420
6.630
7.300
400,006
-0.06(-0.82%)
Jun 03, 2019
5.750
8.880
5.530
7.360
4,091,882
+1.57(+27.12%)
May 31, 2019
6.000
6.130
5.755
5.790
99,500
-0.36(-5.85%)
May 30, 2019
6.200
6.450
6.020
6.150
175,681
-0.10(-1.60%)
May 29, 2019
6.500
6.780
6.040
6.250
544,357
-0.26(-3.99%)
May 28, 2019
6.870
7.000
6.500
6.510
190,211
-0.46(-6.60%)
May 24, 2019
6.980
7.146
6.780
6.970
65,200
-0.04(-0.57%)
May 23, 2019
7.070
7.320
6.777
7.010
98,951
-0.16(-2.23%)
May 22, 2019
7.830
7.950
7.170
7.170
90,567
-0.78(-9.81%)
May 21, 2019
8.240
8.340
7.700
7.950
129,750
-0.32(-3.87%)
May 20, 2019
9.130
9.380
8.210
8.270
141,582
-1.14(-12.11%)
May 17, 2019
9.130
9.690
9.000
9.410
84,700
+0.11(+1.18%)
May 16, 2019
10.21
10.77
9.280
9.300
156,807
-0.88(-8.64%)
May 15, 2019
10.70
10.99
10.18
10.18
209,168
-0.81(-7.37%)
May 14, 2019
12.46
12.46
10.68
10.99
198,759
-0.71(-6.07%)
May 13, 2019
13.40
13.48
11.56
11.70
204,778
-1.30(-10.00%)
May 10, 2019
13.80
13.80
12.57
13.00
322,300
-2.10(-13.91%)
May 09, 2019
16.59
17.60
14.03
15.10
1,396,403
+0.00(+0.00%)
May 08, 2019
13.50
15.15
12.70
15.10
1,166,633
+2.52(+20.03%)
May 07, 2019
11.34
15.38
11.01
12.58
1,670,757
+1.20(+10.54%)
May 06, 2019
10.56
11.50
10.02
11.38
379,785
+0.48(+4.40%)
May 03, 2019
12.85
12.88
10.25
10.90
985,600
-1.75(-13.83%)
May 02, 2019
18.55
20.45
12.03
12.65
10,931,074
+2.40(+23.41%)
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.