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
Corvus Pharma Com
(NQ:
CRVS
)
2.230
-0.050 (-2.19%)
Streaming Delayed Price
Updated: 11:08 AM EDT, May 21, 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 29, 2022
1.350
1.420
1.280
1.310
142,766
-0.05(-3.68%)
Apr 28, 2022
1.380
1.385
1.280
1.360
261,772
-0.03(-2.16%)
Apr 27, 2022
1.410
1.450
1.350
1.390
140,934
+0.02(+1.46%)
Apr 26, 2022
1.360
1.420
1.340
1.370
188,724
+0.02(+1.48%)
Apr 25, 2022
1.340
1.410
1.330
1.350
113,509
-0.04(-2.88%)
Apr 22, 2022
1.320
1.400
1.300
1.390
174,718
+0.06(+4.51%)
Apr 21, 2022
1.420
1.450
1.290
1.330
300,156
-0.07(-5.00%)
Apr 20, 2022
1.370
1.400
1.300
1.400
157,239
+0.03(+2.19%)
Apr 19, 2022
1.350
1.430
1.320
1.370
160,446
+0.03(+2.24%)
Apr 18, 2022
1.430
1.450
1.320
1.340
267,935
-0.11(-7.59%)
Apr 14, 2022
1.460
1.500
1.420
1.450
103,945
-0.04(-2.68%)
Apr 13, 2022
1.380
1.520
1.380
1.490
578,152
+0.08(+5.67%)
Apr 12, 2022
1.620
1.620
1.360
1.410
1,177,083
-0.17(-10.76%)
Apr 11, 2022
1.710
1.710
1.555
1.580
443,126
-0.15(-8.67%)
Apr 08, 2022
1.830
1.900
1.720
1.730
205,859
-0.14(-7.49%)
Apr 07, 2022
1.970
1.970
1.780
1.870
232,029
-0.10(-5.08%)
Apr 06, 2022
1.890
1.990
1.830
1.970
245,681
+0.03(+1.55%)
Apr 05, 2022
2.050
2.110
1.880
1.940
311,507
-0.09(-4.43%)
Apr 04, 2022
1.840
2.085
1.770
2.030
1,086,408
+0.26(+14.69%)
Apr 01, 2022
1.620
1.890
1.620
1.770
876,277
+0.13(+7.93%)
Mar 31, 2022
1.560
1.679
1.560
1.640
186,019
+0.07(+4.46%)
Mar 30, 2022
1.630
1.630
1.560
1.570
208,520
-0.05(-3.09%)
Mar 29, 2022
1.640
1.670
1.600
1.620
114,670
+0.03(+1.89%)
Mar 28, 2022
1.640
1.680
1.560
1.590
145,718
-0.06(-3.64%)
Mar 25, 2022
1.700
1.700
1.640
1.650
81,235
-0.01(-0.60%)
Mar 24, 2022
1.700
1.730
1.660
1.660
98,820
-0.03(-1.78%)
Mar 23, 2022
1.730
1.740
1.670
1.690
108,986
-0.01(-0.59%)
Mar 22, 2022
1.750
1.790
1.680
1.700
193,172
+0.02(+1.19%)
Mar 21, 2022
1.760
1.830
1.630
1.680
194,524
-0.08(-4.55%)
Mar 18, 2022
1.740
1.853
1.680
1.760
555,055
+0.14(+8.64%)
Mar 17, 2022
1.560
1.680
1.538
1.620
269,511
+0.02(+1.25%)
Mar 16, 2022
1.490
1.620
1.430
1.600
230,509
+0.14(+9.59%)
Mar 15, 2022
1.500
1.500
1.420
1.460
134,940
-0.04(-2.67%)
Mar 14, 2022
1.530
1.530
1.350
1.500
298,541
-0.01(-0.66%)
Mar 11, 2022
1.650
1.650
1.500
1.510
224,346
-0.08(-5.03%)
Mar 10, 2022
1.600
1.610
1.530
1.590
182,121
-0.06(-3.64%)
Mar 09, 2022
1.550
1.650
1.550
1.650
119,738
+0.12(+7.84%)
Mar 08, 2022
1.540
1.650
1.510
1.530
124,099
-0.03(-1.92%)
Mar 07, 2022
1.520
1.690
1.520
1.560
265,776
+0.03(+1.96%)
Mar 04, 2022
1.620
1.620
1.530
1.530
205,175
-0.09(-5.56%)
Mar 03, 2022
1.720
1.720
1.600
1.620
163,944
-0.06(-3.57%)
Mar 02, 2022
1.690
1.720
1.650
1.680
100,467
-0.02(-1.18%)
Mar 01, 2022
1.760
1.800
1.680
1.700
114,151
-0.07(-3.95%)
Feb 28, 2022
1.800
1.860
1.750
1.770
73,414
-0.07(-3.80%)
Feb 25, 2022
1.840
1.880
1.720
1.840
162,990
+0.01(+0.55%)
Feb 24, 2022
1.720
1.840
1.650
1.830
254,092
+0.06(+3.39%)
Feb 23, 2022
1.820
1.880
1.760
1.770
136,000
-0.05(-2.75%)
Feb 22, 2022
1.830
1.860
1.790
1.820
193,172
-0.03(-1.62%)
Feb 18, 2022
1.850
0
-0.10(-5.13%)
Feb 17, 2022
2.000
2.010
1.920
1.950
278,929
-0.07(-3.47%)
Feb 16, 2022
2.050
2.070
1.980
2.020
163,708
-0.02(-0.98%)
Feb 15, 2022
1.960
2.110
1.960
2.040
302,309
+0.14(+7.37%)
Feb 14, 2022
1.940
2.000
1.880
1.900
210,337
-0.02(-1.04%)
Feb 11, 2022
2.000
2.080
1.910
1.920
240,079
-0.07(-3.52%)
Feb 10, 2022
2.100
2.170
1.970
1.990
282,983
-0.15(-7.01%)
Feb 09, 2022
2.050
2.140
1.950
2.140
366,467
+0.14(+7.00%)
Feb 08, 2022
1.970
2.010
1.906
2.000
257,802
-0.01(-0.50%)
Feb 07, 2022
1.820
2.020
1.770
2.010
457,002
+0.18(+9.84%)
Feb 04, 2022
1.680
1.845
1.660
1.830
224,275
+0.15(+8.93%)
Feb 03, 2022
1.700
1.660
1.680
156,557
-0.07(-4.00%)
Feb 02, 2022
1.880
1.880
1.735
1.750
252,948
-0.12(-6.42%)
Feb 01, 2022
1.840
1.990
1.775
1.870
438,679
+0.07(+3.89%)
Jan 31, 2022
1.670
1.800
1.800
306,012
+0.14(+8.43%)
Jan 28, 2022
1.630
1.670
1.560
1.660
174,001
+0.04(+2.47%)
Jan 27, 2022
1.760
1.760
1.590
1.620
434,946
-0.13(-7.43%)
Jan 26, 2022
1.870
1.870
1.730
1.750
217,756
-0.05(-2.78%)
Jan 25, 2022
1.710
1.820
1.700
1.800
207,531
+0.07(+4.05%)
Jan 24, 2022
1.700
1.760
1.600
1.730
674,079
-0.04(-2.26%)
Jan 21, 2022
1.860
1.871
1.750
1.770
512,494
-0.12(-6.35%)
Jan 20, 2022
1.940
1.990
1.870
1.890
354,489
-0.05(-2.58%)
Jan 19, 2022
2.060
2.099
1.925
1.940
622,803
-0.08(-3.72%)
Jan 18, 2022
2.250
2.250
2.010
2.015
434,009
-0.23(-10.44%)
Jan 14, 2022
2.250
0
+0.05(+2.27%)
Jan 13, 2022
2.150
2.250
2.110
2.200
520,681
+0.05(+2.33%)
Jan 12, 2022
2.180
2.260
2.140
2.150
685,425
-0.01(-0.46%)
Jan 11, 2022
2.100
2.227
2.051
2.160
184,686
+0.01(+0.47%)
Jan 10, 2022
2.150
2.150
2.050
2.150
202,153
-0.02(-0.92%)
Jan 07, 2022
2.200
2.320
2.121
2.170
413,549
-0.06(-2.69%)
Jan 06, 2022
2.270
2.300
2.160
2.230
553,032
-0.02(-0.89%)
Jan 05, 2022
2.410
2.490
2.230
2.250
600,879
-0.15(-6.25%)
Jan 04, 2022
2.470
2.480
2.350
2.400
442,687
-0.08(-3.23%)
Jan 03, 2022
2.450
2.510
2.370
2.480
558,379
+0.07(+2.90%)
Dec 31, 2021
2.430
2.500
2.350
2.410
726,305
-0.05(-2.03%)
Dec 30, 2021
2.340
2.550
2.330
2.460
568,418
+0.12(+5.13%)
Dec 29, 2021
2.420
2.480
2.290
2.340
733,340
-0.08(-3.31%)
Dec 28, 2021
2.500
2.540
2.400
2.420
539,226
-0.11(-4.35%)
Dec 27, 2021
2.780
2.780
2.500
2.530
855,308
-0.20(-7.33%)
Dec 23, 2021
2.690
2.780
2.570
2.730
535,968
+0.08(+3.02%)
Dec 22, 2021
2.640
2.780
2.630
2.650
533,139
-0.02(-0.75%)
Dec 21, 2021
2.640
2.800
2.490
2.670
762,753
+0.04(+1.52%)
Dec 20, 2021
2.630
2.765
2.630
2.630
556,426
-0.10(-3.66%)
Dec 17, 2021
2.640
2.820
2.570
2.730
539,458
+0.04(+1.49%)
Dec 16, 2021
2.760
2.943
2.660
2.690
713,149
-0.06(-2.18%)
Dec 15, 2021
2.790
2.790
2.580
2.750
743,136
+0.00(+0.00%)
Dec 14, 2021
2.920
2.930
2.720
2.750
556,213
-0.19(-6.46%)
Dec 13, 2021
2.880
2.970
2.800
2.940
387,368
+0.08(+2.80%)
Dec 10, 2021
3.160
3.199
2.850
2.860
614,083
-0.27(-8.63%)
Dec 09, 2021
3.350
3.410
3.090
3.130
1,076,036
-0.21(-6.29%)
Dec 08, 2021
3.230
3.359
3.195
3.340
209,599
+0.09(+2.77%)
Dec 07, 2021
3.170
3.350
3.170
3.250
404,614
+0.17(+5.52%)
Dec 06, 2021
3.060
3.150
2.990
3.080
690,895
-0.02(-0.65%)
Dec 03, 2021
3.410
3.410
3.070
3.100
546,554
-0.21(-6.34%)
Dec 02, 2021
3.280
3.390
3.200
3.310
449,468
+0.04(+1.22%)
Dec 01, 2021
3.590
3.640
3.210
3.270
1,117,074
-0.14(-4.11%)
Nov 30, 2021
3.430
3.440
3.350
3.410
567,552
-0.04(-1.16%)
Nov 29, 2021
3.440
3.500
3.295
3.450
574,234
+0.04(+1.17%)
Nov 26, 2021
3.290
3.480
3.210
3.410
340,354
+0.03(+0.89%)
Nov 24, 2021
3.270
3.470
3.180
3.380
726,429
+0.09(+2.74%)
Nov 23, 2021
3.220
3.380
3.130
3.290
569,731
+0.03(+0.92%)
Nov 22, 2021
3.440
3.480
3.140
3.260
818,810
-0.24(-6.86%)
Nov 19, 2021
3.390
3.550
3.290
3.500
897,200
+0.08(+2.34%)
Nov 18, 2021
3.650
3.440
3.330
3.420
1,180,841
-0.17(-4.74%)
Nov 17, 2021
3.570
3.640
3.460
3.590
860,529
-0.01(-0.28%)
Nov 16, 2021
3.650
3.760
3.600
3.600
741,546
-0.10(-2.70%)
Nov 15, 2021
4.260
4.290
3.680
3.700
1,203,804
-0.52(-12.32%)
Nov 12, 2021
4.400
4.500
3.900
4.220
1,820,182
-0.21(-4.74%)
Nov 11, 2021
4.710
4.720
4.430
4.430
711,378
-0.21(-4.53%)
Nov 10, 2021
4.800
4.640
726,554
-0.13(-2.73%)
Nov 09, 2021
4.990
4.995
4.700
4.770
546,428
-0.13(-2.65%)
Nov 08, 2021
5.030
5.120
4.860
4.900
488,720
-0.10(-2.00%)
Nov 05, 2021
5.170
5.170
4.760
5.000
693,290
-0.16(-3.10%)
Nov 04, 2021
5.240
5.250
4.892
5.160
703,820
-0.06(-1.15%)
Nov 03, 2021
4.930
5.260
4.860
5.220
1,344,082
+0.26(+5.24%)
Nov 02, 2021
4.810
5.020
4.650
4.960
1,133,052
+0.13(+2.69%)
Nov 01, 2021
4.540
5.050
4.609
4.830
1,173,479
+0.30(+6.62%)
Oct 29, 2021
4.590
4.640
4.440
4.530
512,341
-0.09(-1.95%)
Oct 28, 2021
4.500
4.650
4.336
4.620
903,662
+0.06(+1.32%)
Oct 27, 2021
4.380
4.610
4.350
4.560
367,347
+0.10(+2.24%)
Oct 26, 2021
4.460
4.460
622,130
-0.03(-0.67%)
Oct 25, 2021
4.470
4.630
4.350
4.490
402,430
+0.02(+0.45%)
Oct 22, 2021
4.730
4.860
4.280
4.470
982,614
-0.32(-6.68%)
Oct 21, 2021
4.700
4.840
4.650
4.790
447,442
+0.06(+1.27%)
Oct 20, 2021
4.620
4.765
4.520
4.730
560,585
+0.07(+1.50%)
Oct 19, 2021
4.700
4.880
4.570
4.660
756,464
+0.04(+0.87%)
Oct 18, 2021
4.880
4.899
4.570
4.620
932,729
-0.33(-6.67%)
Oct 15, 2021
5.210
5.210
4.770
4.950
1,202,538
-0.18(-3.51%)
Oct 14, 2021
5.070
5.370
5.050
5.130
1,331,331
+0.09(+1.79%)
Oct 13, 2021
5.090
5.235
5.000
5.040
512,171
-0.11(-2.14%)
Oct 12, 2021
5.250
5.500
5.000
5.150
1,263,176
-0.16(-3.01%)
Oct 11, 2021
4.670
5.410
4.635
5.310
4,110,747
+0.61(+12.98%)
Oct 08, 2021
4.780
4.875
4.590
4.700
1,085,320
-0.17(-3.49%)
Oct 07, 2021
4.670
4.940
4.597
4.870
1,567,554
+0.24(+5.18%)
Oct 06, 2021
4.740
4.810
4.540
4.630
1,012,777
-0.08(-1.70%)
Oct 05, 2021
4.740
4.890
4.380
4.710
2,964,894
-0.09(-1.87%)
Oct 04, 2021
4.750
5.290
4.600
4.800
4,622,912
-0.01(-0.21%)
Oct 01, 2021
4.990
5.390
4.810
4.810
7,577,185
-0.03(-0.62%)
Sep 30, 2021
6.020
6.250
4.810
4.840
11,069,581
-1.48(-23.42%)
Sep 29, 2021
6.750
7.110
6.120
6.320
3,539,649
-0.57(-8.27%)
Sep 28, 2021
7.560
7.730
6.540
6.890
4,053,396
-0.78(-10.17%)
Sep 27, 2021
7.000
8.110
6.810
7.670
13,318,164
+0.87(+12.79%)
Sep 24, 2021
6.920
7.360
6.650
6.800
4,018,646
-0.23(-3.27%)
Sep 23, 2021
7.210
7.420
6.540
7.030
6,139,352
-0.46(-6.14%)
Sep 22, 2021
8.400
8.890
7.040
7.490
29,206,362
-1.04(-12.19%)
Sep 21, 2021
5.530
9.540
5.320
8.530
85,140,224
+2.38(+38.81%)
Sep 20, 2021
4.960
6.900
4.780
6.145
74,430,040
+0.82(+15.51%)
Sep 17, 2021
3.790
5.800
3.570
5.320
252,822,336
+3.06(+135.40%)
Sep 16, 2021
2.280
2.520
2.220
2.260
2,747,335
-0.03(-1.31%)
Sep 15, 2021
2.260
2.400
2.260
2.290
63,075
+0.05(+2.23%)
Sep 14, 2021
2.480
2.500
2.210
2.240
223,995
-0.25(-10.04%)
Sep 13, 2021
2.500
2.500
2.410
2.490
91,633
+0.01(+0.40%)
Sep 10, 2021
2.600
2.600
2.440
2.480
103,601
-0.12(-4.62%)
Sep 09, 2021
2.530
2.690
2.530
2.600
169,789
+0.08(+3.17%)
Sep 08, 2021
2.710
2.720
2.500
2.520
198,285
-0.21(-7.69%)
Sep 07, 2021
2.780
2.791
2.650
2.730
168,841
-0.05(-1.80%)
Sep 03, 2021
2.800
2.840
2.550
2.780
725,228
+0.06(+2.21%)
Sep 02, 2021
2.360
2.730
2.340
2.720
837,938
+0.39(+16.74%)
Sep 01, 2021
2.250
2.360
2.235
2.330
284,733
+0.07(+3.10%)
Aug 31, 2021
2.150
2.330
2.140
2.260
548,823
+0.10(+4.63%)
Aug 30, 2021
2.210
2.220
2.130
2.160
125,902
-0.05(-2.26%)
Aug 27, 2021
2.190
2.300
2.180
2.210
83,012
+0.01(+0.45%)
Aug 26, 2021
2.220
2.270
2.150
2.200
81,492
-0.02(-0.90%)
Aug 25, 2021
2.090
2.250
2.061
2.220
267,081
+0.14(+6.73%)
Aug 24, 2021
2.080
2.090
1.970
2.080
363,819
+0.03(+1.46%)
Aug 23, 2021
1.920
2.070
1.911
2.050
112,586
+0.14(+7.33%)
Aug 20, 2021
1.880
1.940
1.860
1.910
108,620
+0.02(+1.06%)
Aug 19, 2021
1.940
1.940
1.870
1.890
80,796
-0.05(-2.58%)
Aug 18, 2021
1.940
1.970
1.870
1.940
114,896
+0.01(+0.52%)
Aug 17, 2021
1.870
1.950
1.860
1.930
118,160
+0.04(+2.12%)
Aug 16, 2021
1.950
1.995
1.870
1.890
330,501
-0.09(-4.55%)
Aug 13, 2021
2.020
2.090
1.950
1.980
218,924
-0.02(-1.00%)
Aug 12, 2021
2.030
2.040
2.000
2.000
93,709
-0.04(-1.96%)
Aug 11, 2021
2.010
2.060
2.000
2.040
112,093
+0.04(+2.00%)
Aug 10, 2021
2.060
2.100
2.000
2.000
139,683
-0.06(-2.91%)
Aug 09, 2021
2.140
2.180
2.040
2.060
174,263
-0.07(-3.29%)
Aug 06, 2021
2.000
2.140
1.990
2.130
241,891
+0.13(+6.50%)
Aug 05, 2021
1.970
2.100
1.960
2.000
229,831
+0.04(+2.04%)
Aug 04, 2021
2.060
2.138
1.960
1.960
375,237
-0.14(-6.67%)
Aug 03, 2021
2.140
2.200
2.080
2.100
285,869
-0.04(-1.87%)
Aug 02, 2021
2.060
2.210
2.060
2.140
347,178
+0.05(+2.39%)
Jul 30, 2021
2.110
2.200
2.081
2.090
218,539
-0.07(-3.24%)
Jul 29, 2021
2.210
2.300
2.130
2.160
403,193
-0.02(-0.92%)
Jul 28, 2021
2.100
2.310
2.100
2.180
861,710
+0.08(+3.81%)
Jul 27, 2021
2.140
2.200
2.040
2.100
176,591
-0.06(-2.78%)
Jul 26, 2021
2.250
2.250
2.120
2.160
178,006
-0.09(-4.00%)
Jul 23, 2021
2.400
2.400
2.230
2.250
210,506
-0.10(-4.26%)
Jul 22, 2021
2.340
2.390
2.252
2.350
127,561
+0.01(+0.43%)
Jul 21, 2021
2.320
2.390
2.300
2.340
136,973
+0.04(+1.74%)
Jul 20, 2021
2.190
2.350
2.100
2.300
355,364
+0.12(+5.50%)
Jul 19, 2021
2.180
2.320
2.140
2.180
350,465
-0.13(-5.63%)
Jul 16, 2021
2.100
2.330
2.070
2.310
853,180
-0.02(-0.86%)
Jul 15, 2021
2.390
2.490
2.320
2.330
537,517
-0.04(-1.69%)
Jul 14, 2021
2.500
2.500
2.340
2.370
197,457
-0.10(-4.05%)
Jul 13, 2021
2.520
2.520
2.440
2.470
116,477
-0.02(-0.80%)
Jul 12, 2021
2.560
2.570
2.470
2.490
145,062
-0.07(-2.73%)
Jul 09, 2021
2.550
2.581
2.500
2.560
94,571
+0.07(+2.81%)
Jul 08, 2021
2.510
2.560
2.470
2.490
144,458
-0.07(-2.73%)
Jul 07, 2021
2.690
2.690
2.500
2.560
285,448
-0.14(-5.19%)
Jul 06, 2021
2.700
2.710
2.620
2.700
113,741
-0.01(-0.37%)
Jul 02, 2021
2.690
2.760
2.666
2.710
192,036
+0.03(+1.12%)
Jul 01, 2021
2.720
2.730
2.660
2.680
77,211
+0.01(+0.37%)
Jun 30, 2021
2.690
2.720
2.650
2.670
98,924
-0.04(-1.48%)
Jun 29, 2021
2.770
2.830
2.670
2.710
131,964
-0.08(-2.87%)
Jun 28, 2021
2.830
2.850
2.760
2.790
101,685
-0.05(-1.76%)
Jun 25, 2021
2.800
2.850
2.761
2.840
131,843
+0.03(+1.07%)
Jun 24, 2021
2.710
2.830
2.710
2.810
137,465
+0.10(+3.69%)
Jun 23, 2021
2.650
2.810
2.639
2.710
144,418
+0.04(+1.50%)
Jun 22, 2021
2.600
2.750
2.600
2.670
579,571
+0.08(+3.09%)
Jun 21, 2021
2.710
2.723
2.500
2.590
285,460
-0.14(-5.13%)
Jun 18, 2021
2.730
2.860
2.710
2.730
167,054
-0.05(-1.80%)
Jun 17, 2021
2.780
2.850
2.726
2.780
215,801
-0.01(-0.36%)
Jun 16, 2021
2.720
2.800
2.700
2.790
165,273
+0.05(+1.82%)
Jun 15, 2021
2.830
2.870
2.740
2.740
192,407
-0.09(-3.18%)
Jun 14, 2021
2.800
2.860
2.780
2.830
126,227
+0.03(+1.07%)
Jun 11, 2021
2.840
2.870
2.770
2.800
102,056
-0.04(-1.41%)
Jun 10, 2021
2.790
2.900
2.770
2.840
186,652
+0.05(+1.79%)
Jun 09, 2021
2.800
2.850
2.790
2.790
159,700
-0.02(-0.71%)
Jun 08, 2021
2.760
2.830
2.730
2.810
103,420
+0.04(+1.44%)
Jun 07, 2021
2.680
2.790
2.680
2.770
145,215
+0.08(+2.97%)
Jun 04, 2021
2.700
2.712
2.650
2.690
133,817
+0.00(+0.00%)
Jun 03, 2021
2.660
2.720
2.640
2.690
162,124
-0.02(-0.74%)
Jun 02, 2021
2.730
2.820
2.700
2.710
193,097
-0.02(-0.73%)
Jun 01, 2021
2.770
2.800
2.650
2.730
140,573
-0.01(-0.36%)
May 28, 2021
2.810
2.860
2.730
2.740
165,762
-0.03(-1.08%)
May 27, 2021
2.870
2.900
2.670
2.770
969,221
+0.11(+4.14%)
May 26, 2021
2.570
2.690
2.550
2.660
162,861
+0.09(+3.50%)
May 25, 2021
2.560
2.630
2.540
2.570
129,998
+0.01(+0.39%)
May 24, 2021
2.750
2.750
2.560
2.560
181,451
-0.16(-5.88%)
May 21, 2021
2.600
2.730
2.570
2.720
128,438
+0.12(+4.62%)
May 20, 2021
2.560
2.640
2.560
2.600
65,715
+0.03(+1.17%)
May 19, 2021
2.530
2.630
2.510
2.570
134,632
-0.01(-0.39%)
May 18, 2021
2.470
2.630
2.410
2.580
274,992
+0.09(+3.61%)
May 17, 2021
2.490
2.530
2.440
2.490
180,125
-0.01(-0.40%)
May 14, 2021
2.500
2.560
2.450
2.500
244,840
+0.04(+1.63%)
May 13, 2021
2.640
2.650
2.450
2.460
302,362
-0.19(-7.17%)
May 12, 2021
2.520
2.670
2.500
2.650
224,961
+0.13(+5.16%)
May 11, 2021
2.540
2.627
2.450
2.520
271,404
-0.04(-1.56%)
May 10, 2021
2.900
2.920
2.560
2.560
685,481
-0.35(-12.03%)
May 07, 2021
2.950
2.985
2.870
2.910
133,743
-0.03(-1.02%)
May 06, 2021
3.000
3.010
2.810
2.940
509,731
+0.07(+2.44%)
May 05, 2021
2.880
3.120
2.860
2.870
1,759,073
+0.03(+1.06%)
May 04, 2021
2.760
2.980
2.690
2.840
4,286,858
+0.08(+2.90%)
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.