Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endra Life Sciences Inc (NQ: NDRA )

0.2847 +0.0018 (+0.64%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.180 1.240 1.130 1.170 81,261 -0.01(-0.85%)
Aug 30, 2023 1.160 1.240 1.130 1.180 68,033 +0.07(+6.31%)
Aug 29, 2023 1.230 1.230 1.110 1.110 67,335 -0.17(-13.28%)
Aug 28, 2023 1.100 1.280 1.100 1.280 25,028 +0.18(+16.36%)
Aug 25, 2023 1.100 1.125 1.080 1.100 11,237 -0.02(-1.79%)
Aug 24, 2023 1.065 1.120 1.065 1.120 4,650 +0.02(+1.82%)
Aug 23, 2023 1.170 1.208 1.050 1.100 6,884 +0.00(+0.00%)
Aug 22, 2023 1.170 1.220 1.100 1.100 29,226 -0.05(-4.35%)
Aug 21, 2023 1.070 1.222 1.070 1.150 56,914 +0.05(+4.55%)
Aug 18, 2023 1.190 1.190 1.090 1.100 37,554 -0.02(-1.79%)
Aug 17, 2023 1.080 1.170 1.080 1.120 22,752 +0.06(+5.66%)
Aug 16, 2023 1.140 1.180 1.050 1.060 61,293 -0.09(-7.83%)
Aug 15, 2023 1.300 1.640 1.100 1.150 657,463 -0.10(-8.37%)
Aug 14, 2023 1.250 1.392 1.180 1.255 170,693 -0.05(-3.46%)
Aug 11, 2023 1.200 1.300 1.200 1.300 71,326 -0.04(-2.99%)
Aug 10, 2023 1.190 1.360 1.190 1.340 37,148 +0.16(+13.56%)
Aug 09, 2023 1.190 1.207 1.151 1.180 5,918 +0.02(+1.72%)
Aug 08, 2023 1.130 1.180 1.130 1.160 3,017 +0.02(+1.75%)
Aug 07, 2023 1.160 1.235 1.137 1.140 24,747 -0.01(-0.87%)
Aug 04, 2023 1.190 1.200 1.150 1.150 6,973 -0.02(-1.71%)
Aug 03, 2023 1.150 1.200 1.150 1.170 17,667 -0.01(-0.85%)
Aug 02, 2023 1.250 1.250 1.170 1.180 20,259 -0.05(-4.07%)
Aug 01, 2023 1.220 1.250 1.210 1.230 8,248 -0.01(-0.81%)
Jul 31, 2023 1.280 1.290 1.200 1.240 53,615 -0.02(-1.59%)
Jul 28, 2023 1.240 1.290 1.210 1.260 18,001 -0.03(-2.33%)
Jul 27, 2023 1.250 1.290 1.240 1.290 6,889 +0.00(+0.00%)
Jul 26, 2023 1.250 1.300 1.220 1.290 34,302 -0.02(-1.53%)
Jul 25, 2023 1.360 1.370 1.272 1.310 16,548 +0.01(+0.77%)
Jul 24, 2023 1.370 1.370 1.300 1.300 37,059 -0.05(-3.70%)
Jul 21, 2023 1.350 1.380 1.325 1.350 25,823 -0.03(-2.17%)
Jul 20, 2023 1.370 1.390 1.350 1.380 26,019 -0.05(-3.50%)
Jul 19, 2023 1.400 1.430 1.400 1.430 10,929 +0.01(+0.70%)
Jul 18, 2023 1.450 1.450 1.360 1.420 39,804 +0.03(+2.16%)
Jul 17, 2023 1.470 1.470 1.350 1.390 29,975 +0.03(+2.21%)
Jul 14, 2023 1.370 1.420 1.330 1.360 69,917 +0.00(+0.00%)
Jul 13, 2023 1.350 1.420 1.330 1.360 29,364 +0.02(+1.49%)
Jul 12, 2023 1.350 1.415 1.320 1.340 36,659 -0.01(-0.74%)
Jul 11, 2023 1.440 1.450 1.310 1.350 136,175 -0.08(-5.59%)
Jul 10, 2023 1.500 1.570 1.420 1.430 92,263 -0.09(-5.92%)
Jul 07, 2023 1.460 1.520 1.460 1.520 12,440 +0.07(+4.83%)
Jul 06, 2023 1.474 1.595 1.420 1.450 63,554 +0.00(+0.00%)
Jul 05, 2023 1.470 1.510 1.382 1.450 103,605 -0.03(-2.03%)
Jul 03, 2023 1.370 1.530 1.370 1.480 52,731 +0.08(+5.71%)
Jun 30, 2023 1.410 1.460 1.380 1.400 36,712 -0.04(-2.78%)
Jun 29, 2023 1.410 1.480 1.380 1.440 60,024 +0.01(+0.70%)
Jun 28, 2023 1.490 1.490 1.393 1.430 88,577 -0.07(-4.66%)
Jun 27, 2023 1.610 1.610 1.450 1.500 106,006 -0.08(-5.07%)
Jun 26, 2023 1.490 1.780 1.425 1.580 179,911 +0.06(+3.95%)
Jun 23, 2023 1.430 1.790 1.420 1.520 41,900 +0.05(+3.75%)
Jun 22, 2023 1.390 1.510 1.325 1.465 112,950 +0.10(+7.72%)
Jun 21, 2023 1.440 1.440 1.320 1.360 46,688 -0.02(-1.45%)
Jun 20, 2023 1.550 1.580 1.220 1.380 125,249 -0.12(-8.00%)
Jun 16, 2023 1.480 1.510 1.380 1.500 101,571 +0.03(+2.04%)
Jun 15, 2023 1.490 1.570 1.420 1.470 64,678 -0.13(-7.85%)
May 08, 2023 1.850 1.850 1.570 1.595 86,173 -0.20(-11.38%)
May 05, 2023 1.780 1.890 1.630 1.800 107,356 +0.05(+2.86%)
May 04, 2023 1.770 1.770 1.620 1.750 45,495 +0.14(+8.70%)
May 03, 2023 1.820 1.850 1.557 1.610 65,016 -0.09(-5.29%)
May 02, 2023 1.580 1.760 1.459 1.700 88,883 +0.25(+17.24%)
May 01, 2023 1.600 1.600 1.425 1.450 26,798 -0.15(-9.38%)
Apr 28, 2023 1.030 1.760 1.020 1.600 478,368 +0.31(+24.03%)
Apr 27, 2023 1.670 1.750 1.160 1.290 221,047 -0.34(-20.86%)
Apr 26, 2023 1.960 1.960 1.630 1.630 37,736 -0.38(-18.90%)
Apr 25, 2023 1.900 2.060 1.890 2.010 34,250 +0.04(+2.03%)
Apr 24, 2023 1.750 1.970 1.630 1.970 17,021 +0.17(+9.44%)
Apr 21, 2023 1.800 1.950 1.800 1.800 17,571 -0.02(-1.10%)
Apr 20, 2023 1.940 1.940 1.710 1.820 24,569 +0.17(+10.30%)
Apr 19, 2023 1.760 1.760 1.645 1.650 14,703 -0.19(-10.33%)
Apr 18, 2023 1.840 1.952 1.746 1.840 13,250 -0.06(-3.16%)
Apr 17, 2023 1.850 1.970 1.840 1.900 6,301 +0.05(+2.71%)
Apr 14, 2023 1.930 2.010 1.710 1.850 32,730 -0.22(-10.63%)
Apr 13, 2023 1.980 2.100 1.941 2.070 8,243 +0.02(+0.98%)
Apr 12, 2023 2.050 2.080 1.960 2.050 10,044 -0.04(-1.91%)
Apr 11, 2023 1.810 2.120 1.810 2.090 24,441 +0.25(+13.59%)
Apr 10, 2023 1.900 2.000 1.820 1.840 25,885 -0.06(-3.16%)
Apr 06, 2023 2.000 2.030 1.870 1.900 14,485 -0.13(-6.40%)
Apr 05, 2023 2.280 2.280 2.005 2.030 17,841 -0.21(-9.38%)
Apr 04, 2023 2.230 2.400 2.200 2.240 35,486 -0.07(-3.03%)
Apr 03, 2023 2.280 2.310 2.204 2.310 19,986 +0.02(+0.88%)
Mar 31, 2023 2.230 2.370 2.200 2.290 47,161 -0.31(-11.93%)
Mar 30, 2023 2.610 2.660 2.516 2.600 11,848 -0.08(-2.99%)
Mar 29, 2023 2.710 2.910 2.620 2.680 19,593 +0.02(+0.75%)
Mar 28, 2023 2.820 2.900 2.642 2.660 8,915 -0.02(-0.75%)
Mar 27, 2023 2.900 3.090 2.650 2.680 13,716 -0.27(-9.15%)
Mar 24, 2023 3.000 3.150 2.900 2.950 11,881 -0.06(-1.99%)
Mar 23, 2023 3.220 3.220 3.010 3.010 9,022 -0.13(-4.14%)
Mar 22, 2023 3.340 3.360 3.140 3.140 5,110 -0.18(-5.42%)
Mar 21, 2023 3.480 3.480 3.310 3.320 12,270 +0.00(+0.00%)
Mar 20, 2023 3.350 3.650 3.315 3.320 24,468 -0.17(-4.87%)
Mar 17, 2023 3.650 3.650 3.490 3.490 4,585 -0.18(-5.00%)
Mar 16, 2023 3.650 3.700 3.530 3.674 14,310 +0.07(+2.05%)
Mar 15, 2023 3.600 3.790 3.600 3.600 26,531 -0.12(-3.23%)
Mar 14, 2023 3.700 3.830 3.650 3.720 8,101 -0.03(-0.80%)
Mar 13, 2023 3.600 3.870 3.600 3.750 14,050 +0.15(+4.17%)
Mar 10, 2023 3.570 3.928 3.570 3.600 10,990 -0.38(-9.55%)
Mar 09, 2023 3.640 4.000 3.640 3.980 19,572 +0.14(+3.65%)
Mar 08, 2023 3.670 3.890 3.670 3.840 7,036 +0.07(+1.86%)
Mar 07, 2023 3.700 3.820 3.598 3.770 6,387 +0.02(+0.40%)
Mar 06, 2023 3.800 3.800 3.650 3.755 11,069 -0.07(-1.83%)
Mar 03, 2023 3.826 3.850 3.800 3.825 7,965 -0.02(-0.65%)
Mar 02, 2023 3.760 3.850 3.700 3.850 6,318 +0.09(+2.39%)
Mar 01, 2023 3.900 3.960 3.660 3.760 11,710 -0.14(-3.59%)
Feb 28, 2023 3.820 4.016 3.720 3.900 4,916 +0.19(+5.18%)
Feb 27, 2023 3.790 3.830 3.640 3.708 2,202 +0.06(+1.60%)
Feb 24, 2023 3.800 3.800 3.610 3.650 4,625 -0.10(-2.67%)
Feb 23, 2023 3.580 3.900 3.580 3.750 5,742 +0.14(+3.88%)
Feb 22, 2023 3.600 3.868 3.580 3.610 4,517 -0.03(-0.82%)
Feb 21, 2023 3.770 3.770 3.625 3.640 6,408 -0.24(-6.19%)
Feb 17, 2023 3.680 3.900 3.640 3.880 5,458 +0.22(+6.01%)
Feb 16, 2023 3.730 3.730 3.660 3.660 4,125 -0.04(-1.08%)
Feb 15, 2023 3.590 3.741 3.590 3.700 5,222 +0.03(+0.82%)
Feb 14, 2023 3.820 3.900 3.650 3.670 12,533 -0.25(-6.38%)
Feb 13, 2023 3.990 3.990 3.910 3.920 9,862 +0.02(+0.51%)
Feb 10, 2023 3.850 4.020 3.850 3.900 9,328 +0.00(+0.00%)
Feb 09, 2023 3.990 4.100 3.900 3.900 9,452 -0.12(-2.99%)
Feb 08, 2023 4.170 4.170 4.000 4.020 4,242 +0.02(+0.50%)
Feb 07, 2023 4.020 4.144 3.881 4.000 4,323 -0.07(-1.72%)
Feb 06, 2023 4.190 4.300 4.070 4.070 12,682 -0.05(-1.21%)
Feb 03, 2023 4.400 4.400 4.053 4.120 4,640 -0.08(-1.90%)
Feb 02, 2023 3.900 4.200 3.900 4.200 19,132 +0.20(+5.00%)
Feb 01, 2023 3.950 4.090 3.950 4.000 6,778 -0.01(-0.25%)
Jan 31, 2023 4.130 4.180 3.950 4.010 8,418 -0.01(-0.25%)
Jan 30, 2023 3.950 4.170 3.950 4.020 13,312 +0.01(+0.25%)
Jan 27, 2023 3.977 4.259 3.950 4.010 4,746 -0.04(-0.99%)
Jan 26, 2023 4.100 4.390 4.015 4.050 19,997 -0.10(-2.41%)
Jan 25, 2023 4.241 4.241 3.950 4.150 19,785 -0.13(-3.04%)
Jan 24, 2023 4.400 4.400 4.210 4.280 6,574 -0.12(-2.73%)
Jan 23, 2023 4.680 4.680 4.400 4.400 5,739 -0.22(-4.76%)
Jan 20, 2023 4.750 4.770 4.600 4.620 8,829 -0.12(-2.53%)
Jan 19, 2023 4.830 4.830 4.500 4.740 10,439 -0.10(-2.07%)
Jan 18, 2023 4.950 4.950 4.621 4.840 4,245 -0.13(-2.62%)
Jan 17, 2023 4.690 5.170 4.530 4.970 26,427 +0.27(+5.74%)
Jan 13, 2023 4.541 4.720 4.541 4.700 4,857 -0.05(-1.05%)
Jan 12, 2023 4.810 4.870 4.440 4.750 17,476 -0.06(-1.25%)
Jan 11, 2023 4.950 4.950 4.650 4.810 5,734 -0.18(-3.61%)
Jan 10, 2023 5.002 5.390 4.860 4.990 2,724 +0.31(+6.62%)
Jan 09, 2023 4.860 5.100 4.580 4.680 42,601 -0.28(-5.65%)
Jan 06, 2023 4.700 5.081 4.330 4.960 21,076 +0.30(+6.44%)
Jan 05, 2023 4.270 5.000 4.000 4.660 21,247 +0.50(+11.91%)
Jan 04, 2023 4.260 4.470 4.088 4.164 14,202 -0.09(-2.02%)
Jan 03, 2023 4.050 4.600 4.020 4.250 12,878 +0.18(+4.42%)
Dec 30, 2022 4.130 4.321 4.010 4.070 28,026 -0.19(-4.46%)
Dec 29, 2022 4.100 4.340 4.023 4.260 16,289 +0.12(+2.90%)
Dec 28, 2022 4.610 4.755 4.140 4.140 22,510 -0.47(-10.20%)
Dec 27, 2022 5.260 5.260 4.600 4.610 14,931 -0.78(-14.47%)
Dec 23, 2022 5.500 5.500 5.250 5.390 12,229 -0.35(-6.10%)
Dec 22, 2022 5.950 5.950 5.420 5.740 69,629 -0.21(-3.53%)
Dec 21, 2022 5.070 5.950 4.891 5.950 65,639 +0.95(+19.00%)
Dec 20, 2022 4.640 5.024 4.610 5.000 14,013 +0.27(+5.71%)
Dec 19, 2022 4.670 4.845 4.529 4.730 10,574 -0.03(-0.63%)
Dec 16, 2022 4.900 4.900 4.440 4.760 17,988 -0.33(-6.48%)
Dec 15, 2022 4.430 5.180 4.320 5.090 59,816 +0.72(+16.48%)
Dec 14, 2022 4.370 4.500 4.080 4.370 42,828 -0.01(-0.23%)
Dec 13, 2022 4.300 4.480 3.995 4.380 37,337 +0.21(+5.04%)
Dec 12, 2022 3.190 5.240 3.159 4.170 344,007 +0.81(+24.11%)
Dec 09, 2022 3.350 3.820 3.280 3.360 82,346 -0.23(-6.35%)
Dec 08, 2022 3.360 3.652 3.302 3.588 15,511 +0.23(+6.79%)
Dec 07, 2022 3.400 3.400 3.240 3.360 13,125 -0.03(-0.77%)
Dec 06, 2022 3.532 3.690 3.220 3.386 34,594 -0.11(-3.26%)
Dec 05, 2022 3.946 3.946 3.494 3.500 26,843 -0.48(-12.10%)
Dec 02, 2022 3.700 4.222 3.700 3.982 10,671 +0.36(+9.94%)
Dec 01, 2022 3.800 3.802 3.552 3.622 4,072 +0.07(+1.97%)
Nov 30, 2022 3.500 3.600 3.500 3.552 5,766 +0.05(+1.37%)
Nov 29, 2022 3.498 3.600 3.420 3.504 3,530 +0.09(+2.52%)
Nov 28, 2022 3.452 3.550 3.240 3.418 11,357 +0.00(+0.00%)
Nov 25, 2022 3.430 3.500 3.272 3.418 3,046 +0.15(+4.53%)
Nov 23, 2022 3.390 3.404 3.268 3.270 20,499 -0.19(-5.49%)
Nov 22, 2022 3.800 3.900 3.460 3.460 7,232 -0.01(-0.17%)
Nov 21, 2022 3.478 3.800 3.460 3.466 9,559 -0.01(-0.35%)
Nov 18, 2022 3.600 3.798 3.340 3.478 10,181 -0.12(-3.39%)
Nov 17, 2022 3.600 3.800 3.600 3.600 13,321 +0.00(+0.00%)
Nov 16, 2022 4.000 4.018 3.600 3.600 34,204 -0.40(-10.09%)
Nov 15, 2022 4.600 4.800 3.754 4.004 35,329 -0.46(-10.22%)
Nov 14, 2022 4.702 4.702 4.312 4.460 6,030 +0.08(+1.83%)
Nov 11, 2022 4.060 4.600 4.060 4.380 6,433 +0.32(+7.83%)
Nov 10, 2022 3.820 4.500 3.820 4.062 15,641 +0.27(+7.12%)
Nov 09, 2022 3.976 4.800 3.792 3.792 15,842 -0.31(-7.51%)
Nov 08, 2022 4.000 4.252 3.732 4.100 29,668 +0.08(+1.99%)
Nov 07, 2022 4.600 4.514 3.976 4.020 18,684 -0.28(-6.51%)
Nov 04, 2022 4.400 4.650 4.224 4.300 5,346 -0.02(-0.56%)
Nov 03, 2022 4.502 4.602 4.282 4.324 9,643 -0.12(-2.79%)
Nov 02, 2022 4.600 4.698 4.402 4.448 10,769 -0.16(-3.43%)
Nov 01, 2022 4.600 4.800 4.600 4.606 5,749 +0.01(+0.13%)
Oct 31, 2022 5.006 5.142 4.600 4.600 14,492 -0.40(-8.07%)
Oct 28, 2022 4.910 5.260 4.200 5.004 47,927 -0.30(-5.66%)
Oct 27, 2022 6.296 6.400 5.220 5.304 48,516 -1.10(-17.15%)
Oct 26, 2022 6.402 6.598 6.322 6.402 8,531 -0.20(-3.00%)
Oct 25, 2022 6.400 6.794 6.250 6.600 11,205 +0.25(+3.94%)
Oct 24, 2022 6.580 6.580 6.300 6.350 4,432 -0.05(-0.78%)
Oct 21, 2022 6.350 6.760 6.322 6.400 5,920 -0.36(-5.33%)
Oct 20, 2022 6.526 6.800 6.200 6.760 6,862 +0.30(+4.64%)
Oct 19, 2022 6.106 6.798 6.106 6.460 12,239 +0.02(+0.34%)
Oct 18, 2022 6.600 6.600 6.202 6.438 3,054 +0.26(+4.17%)
Oct 17, 2022 6.090 6.800 5.960 6.180 9,266 +0.09(+1.48%)
Oct 14, 2022 6.140 6.400 6.000 6.090 5,365 -0.03(-0.52%)
Oct 13, 2022 6.114 6.400 5.902 6.122 4,852 -0.06(-0.94%)
Oct 12, 2022 6.000 6.200 6.000 6.180 3,505 +0.00(+0.06%)
Oct 11, 2022 6.200 6.302 6.002 6.176 5,459 -0.12(-1.97%)
Oct 10, 2022 6.200 6.798 5.900 6.300 11,647 +0.00(+0.00%)
Oct 07, 2022 6.554 6.592 6.200 6.300 9,960 -0.30(-4.55%)
Oct 06, 2022 6.200 6.900 6.000 6.600 24,999 +0.42(+6.76%)
Oct 05, 2022 6.102 6.400 6.020 6.182 9,262 +0.08(+1.34%)
Oct 04, 2022 6.366 6.400 6.100 6.100 4,026 -0.13(-2.02%)
Oct 03, 2022 6.100 6.300 6.000 6.226 13,253 +0.11(+1.73%)
Sep 30, 2022 6.400 6.400 6.102 6.120 10,121 -0.26(-4.08%)
Sep 29, 2022 6.448 6.448 5.950 6.380 12,790 +0.26(+4.21%)
Sep 28, 2022 5.940 6.500 5.800 6.122 21,356 -0.02(-0.29%)
Sep 27, 2022 6.202 6.298 5.900 6.140 7,833 -0.06(-0.97%)
Sep 26, 2022 6.200 6.300 6.000 6.200 5,729 +0.02(+0.36%)
Sep 23, 2022 6.040 6.294 6.000 6.178 7,920 +0.14(+2.28%)
Sep 22, 2022 6.200 6.400 5.972 6.040 10,960 -0.14(-2.30%)
Sep 21, 2022 6.400 6.560 6.100 6.182 7,261 +0.04(+0.68%)
Sep 20, 2022 7.000 7.000 6.100 6.140 10,843 -0.66(-9.71%)
Sep 19, 2022 7.000 7.000 6.400 6.800 11,854 +0.20(+3.03%)
Sep 16, 2022 7.400 7.400 6.600 6.600 9,325 -0.60(-8.33%)
Sep 15, 2022 7.000 7.200 6.702 7.200 13,271 +0.20(+2.86%)
Sep 14, 2022 6.620 7.170 6.400 7.000 26,122 -0.06(-0.79%)
Sep 13, 2022 6.800 7.180 6.800 7.056 20,939 +0.36(+5.31%)
Sep 12, 2022 6.800 7.000 6.560 6.700 11,421 -0.18(-2.62%)
Sep 09, 2022 6.480 6.880 6.210 6.880 21,659 +0.55(+8.76%)
Sep 08, 2022 5.900 6.600 5.804 6.326 28,989 +0.38(+6.36%)
Sep 07, 2022 6.102 6.140 5.802 5.948 15,227 +0.05(+0.85%)
Sep 06, 2022 5.880 6.000 5.652 5.898 14,568 +0.10(+1.72%)
Sep 02, 2022 5.700 5.834 5.602 5.798 16,035 +0.11(+1.90%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.