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
Co-Diagnostics Inc
(NQ:
CODX
)
1.090
-0.050 (-4.39%)
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 (%)
Jan 31, 2023
3.080
3.320
3.000
3.240
362,543
+0.17(+5.54%)
Jan 30, 2023
2.890
3.090
2.880
3.070
228,932
+0.18(+6.23%)
Jan 27, 2023
2.860
2.920
2.832
2.890
72,027
+0.04(+1.40%)
Jan 26, 2023
2.860
2.900
2.790
2.850
55,250
+0.02(+0.71%)
Jan 25, 2023
2.800
2.860
2.720
2.830
76,448
+0.02(+0.89%)
Jan 24, 2023
2.900
2.920
2.800
2.805
68,150
-0.09(-3.28%)
Jan 23, 2023
2.970
2.970
2.800
2.900
123,532
-0.05(-1.69%)
Jan 20, 2023
2.810
2.980
2.810
2.950
56,165
+0.13(+4.61%)
Jan 19, 2023
2.850
2.865
2.800
2.820
53,815
-0.01(-0.35%)
Jan 18, 2023
3.060
3.060
2.820
2.830
154,556
-0.23(-7.52%)
Jan 17, 2023
3.080
3.170
2.980
3.060
155,468
+0.09(+3.03%)
Jan 13, 2023
2.810
3.040
2.690
2.970
120,778
+0.11(+3.85%)
Jan 12, 2023
2.900
2.940
2.790
2.860
89,489
+0.00(+0.00%)
Jan 11, 2023
2.830
2.890
2.795
2.860
77,593
+0.07(+2.51%)
Jan 10, 2023
2.640
2.811
2.620
2.790
85,908
+0.17(+6.49%)
Jan 09, 2023
2.550
2.660
2.550
2.620
61,252
+0.07(+2.75%)
Jan 06, 2023
2.570
2.618
2.510
2.550
74,594
+0.00(+0.00%)
Jan 05, 2023
2.600
2.650
2.550
2.550
59,024
-0.06(-2.30%)
Jan 04, 2023
2.550
2.660
2.520
2.610
61,820
+0.08(+3.16%)
Jan 03, 2023
2.530
2.640
2.530
2.530
118,590
+0.01(+0.40%)
Dec 30, 2022
2.480
2.610
2.420
2.520
245,350
-0.01(-0.40%)
Dec 29, 2022
2.370
2.620
2.300
2.530
188,392
+0.21(+9.05%)
Dec 28, 2022
2.340
2.410
2.260
2.320
342,214
-0.03(-1.28%)
Dec 27, 2022
2.510
2.570
2.350
2.350
193,335
-0.20(-7.84%)
Dec 23, 2022
2.550
2.642
2.530
2.550
93,061
-0.01(-0.39%)
Dec 22, 2022
2.590
2.670
2.460
2.560
177,351
-0.03(-1.16%)
Dec 21, 2022
2.450
2.680
2.450
2.590
176,460
+0.10(+4.02%)
Dec 20, 2022
2.400
2.540
2.400
2.490
185,128
+0.06(+2.47%)
Dec 19, 2022
2.490
2.520
2.400
2.430
163,469
-0.10(-3.95%)
Dec 16, 2022
2.460
2.540
2.440
2.530
187,447
+0.03(+1.20%)
Dec 15, 2022
2.550
2.570
2.460
2.500
141,325
-0.09(-3.47%)
Dec 14, 2022
2.530
2.710
2.530
2.590
186,953
+0.05(+2.17%)
Dec 13, 2022
2.820
2.855
2.520
2.535
291,616
-0.17(-6.11%)
Dec 12, 2022
2.750
2.773
2.670
2.700
152,678
-0.07(-2.53%)
Dec 09, 2022
2.750
2.870
2.730
2.770
153,015
-0.01(-0.36%)
Dec 08, 2022
2.870
2.890
2.767
2.780
136,713
-0.11(-3.81%)
Dec 07, 2022
2.900
2.990
2.840
2.890
158,079
-0.01(-0.34%)
Dec 06, 2022
2.950
2.990
2.880
2.900
140,147
-0.08(-2.68%)
Dec 05, 2022
3.020
3.064
2.980
2.980
93,746
-0.12(-3.87%)
Dec 02, 2022
3.000
3.240
2.970
3.100
146,805
+0.04(+1.31%)
Dec 01, 2022
3.000
3.070
2.970
3.060
149,716
+0.05(+1.66%)
Nov 30, 2022
3.000
3.080
2.910
3.010
195,126
+0.02(+0.67%)
Nov 29, 2022
3.090
3.110
2.990
2.990
181,171
-0.13(-4.17%)
Nov 28, 2022
3.310
3.340
3.105
3.120
239,365
-0.20(-6.02%)
Nov 25, 2022
3.380
3.400
3.280
3.320
106,772
-0.11(-3.21%)
Nov 23, 2022
3.560
3.560
3.380
3.430
169,039
-0.04(-1.15%)
Nov 22, 2022
3.380
3.520
3.310
3.470
101,010
+0.11(+3.27%)
Nov 21, 2022
3.370
3.435
3.280
3.360
132,688
-0.04(-1.18%)
Nov 18, 2022
3.590
3.630
3.390
3.400
104,593
-0.14(-3.95%)
Nov 17, 2022
3.540
3.570
3.460
3.540
96,636
-0.04(-1.12%)
Nov 16, 2022
3.650
3.650
3.490
3.580
116,321
-0.10(-2.72%)
Nov 15, 2022
3.700
3.840
3.650
3.680
127,489
+0.01(+0.27%)
Nov 14, 2022
3.560
3.717
3.527
3.670
110,240
+0.02(+0.55%)
Nov 11, 2022
3.410
3.750
3.350
3.650
252,581
+0.19(+5.49%)
Nov 10, 2022
3.490
3.550
3.401
3.460
247,827
+0.10(+3.13%)
Nov 09, 2022
3.480
3.540
3.330
3.355
129,389
-0.19(-5.49%)
Nov 08, 2022
3.590
3.630
3.500
3.550
149,552
-0.03(-0.84%)
Nov 07, 2022
3.500
3.640
3.500
3.580
104,164
+0.11(+3.17%)
Nov 04, 2022
3.450
3.558
3.370
3.470
85,112
+0.02(+0.58%)
Nov 03, 2022
3.470
3.580
3.410
3.450
110,272
-0.07(-1.99%)
Nov 02, 2022
3.650
3.710
3.490
3.520
159,468
-0.12(-3.30%)
Nov 01, 2022
3.480
3.680
3.480
3.640
232,978
+0.17(+4.90%)
Oct 31, 2022
3.330
3.530
3.312
3.470
195,437
+0.13(+3.89%)
Oct 28, 2022
3.200
3.340
3.160
3.340
109,612
+0.16(+5.03%)
Oct 27, 2022
3.360
3.380
3.170
3.180
103,183
-0.15(-4.50%)
Oct 26, 2022
3.240
3.399
3.240
3.330
144,741
+0.09(+2.78%)
Oct 25, 2022
3.190
3.310
3.190
3.240
251,706
+0.05(+1.57%)
Oct 24, 2022
3.190
3.240
3.110
3.190
127,905
+0.01(+0.31%)
Oct 21, 2022
3.050
3.180
2.940
3.180
199,823
+0.11(+3.58%)
Oct 20, 2022
3.080
3.180
3.050
3.070
144,761
-0.03(-0.97%)
Oct 19, 2022
3.180
3.180
3.085
3.100
117,516
-0.08(-2.52%)
Oct 18, 2022
3.180
3.250
3.140
3.180
112,100
+0.09(+2.91%)
Oct 17, 2022
3.150
3.220
3.080
3.090
163,849
-0.02(-0.64%)
Oct 14, 2022
3.480
3.480
3.100
3.110
129,468
-0.34(-9.86%)
Oct 13, 2022
3.330
3.500
3.290
3.450
309,664
+0.01(+0.29%)
Oct 12, 2022
3.330
3.465
3.290
3.440
215,029
+0.12(+3.61%)
Oct 11, 2022
3.320
3.370
3.160
3.320
192,138
-0.05(-1.48%)
Oct 10, 2022
3.280
3.380
3.220
3.370
208,636
+0.12(+3.69%)
Oct 07, 2022
3.290
3.330
3.130
3.250
170,865
-0.06(-1.81%)
Oct 06, 2022
3.290
3.405
3.245
3.310
99,323
-0.03(-0.90%)
Oct 05, 2022
3.380
3.430
3.250
3.340
138,405
-0.07(-2.05%)
Oct 04, 2022
3.350
3.440
3.280
3.410
330,795
+0.08(+2.40%)
Oct 03, 2022
3.220
3.350
3.160
3.330
162,778
+0.12(+3.74%)
Sep 30, 2022
3.190
3.355
3.190
3.210
236,418
+0.03(+0.94%)
Sep 29, 2022
3.080
3.240
3.080
3.180
293,507
+0.05(+1.60%)
Sep 28, 2022
2.850
3.170
2.840
3.130
284,871
+0.17(+5.74%)
Sep 27, 2022
2.920
3.020
2.910
2.960
181,398
+0.05(+1.72%)
Sep 26, 2022
2.970
3.055
2.890
2.910
190,683
-0.11(-3.64%)
Sep 23, 2022
2.820
3.025
2.760
3.020
388,703
+0.15(+5.23%)
Sep 22, 2022
2.950
3.030
2.850
2.870
456,338
-0.05(-1.71%)
Sep 21, 2022
3.070
3.070
2.920
2.920
218,667
-0.15(-4.89%)
Sep 20, 2022
3.120
3.155
3.050
3.070
189,352
-0.08(-2.54%)
Sep 19, 2022
3.190
3.220
3.090
3.150
332,990
-0.08(-2.48%)
Sep 16, 2022
3.180
3.240
3.140
3.230
253,150
-0.01(-0.31%)
Sep 15, 2022
3.260
3.360
3.220
3.240
186,681
-0.05(-1.52%)
Sep 14, 2022
3.120
3.305
3.120
3.290
473,143
+0.18(+5.79%)
Sep 13, 2022
3.250
3.267
3.100
3.110
412,469
-0.19(-5.76%)
Sep 12, 2022
3.290
3.350
3.270
3.300
212,627
+0.03(+0.92%)
Sep 09, 2022
3.290
3.320
3.241
3.270
234,688
+0.03(+0.93%)
Sep 08, 2022
3.170
3.300
3.170
3.240
529,050
+0.08(+2.53%)
Sep 07, 2022
3.080
3.180
3.060
3.160
551,470
+0.08(+2.60%)
Sep 06, 2022
3.190
3.260
3.070
3.080
470,275
-0.10(-3.14%)
Sep 02, 2022
3.190
3.230
3.110
3.180
642,505
-0.01(-0.31%)
Sep 01, 2022
3.310
3.320
3.180
3.190
754,033
-0.19(-5.62%)
Aug 31, 2022
3.560
3.600
3.360
3.380
464,593
-0.17(-4.79%)
Aug 30, 2022
3.570
3.640
3.490
3.550
686,433
+0.03(+0.85%)
Aug 29, 2022
3.500
3.620
3.450
3.520
785,670
-0.03(-0.85%)
Aug 26, 2022
3.630
3.670
3.520
3.550
565,799
-0.10(-2.74%)
Aug 25, 2022
3.650
3.750
3.640
3.650
599,902
+0.04(+1.11%)
Aug 24, 2022
3.570
3.700
3.570
3.610
567,244
+0.01(+0.28%)
Aug 23, 2022
3.620
3.730
3.620
3.600
540,790
-0.04(-1.10%)
Aug 22, 2022
3.640
3.760
3.630
3.640
508,887
-0.07(-1.89%)
Aug 19, 2022
3.750
3.880
3.700
3.710
635,142
-0.05(-1.33%)
Aug 18, 2022
3.860
3.870
3.580
3.760
895,437
-0.10(-2.59%)
Aug 17, 2022
4.060
4.200
3.850
3.860
1,170,637
-0.25(-6.08%)
Aug 16, 2022
4.230
4.280
4.070
4.110
1,240,967
-0.20(-4.64%)
Aug 15, 2022
4.350
4.400
4.140
4.310
1,460,903
-0.17(-3.79%)
Aug 12, 2022
4.330
4.960
4.320
4.480
4,079,012
-1.98(-30.65%)
Aug 11, 2022
6.640
6.680
6.430
6.460
972,400
-0.16(-2.42%)
Aug 10, 2022
6.470
6.680
6.350
6.620
310,734
+0.29(+4.58%)
Aug 09, 2022
6.950
6.950
6.269
6.330
465,102
-0.68(-9.70%)
Aug 08, 2022
6.820
7.130
6.778
7.010
511,167
+0.21(+3.09%)
Aug 05, 2022
6.760
7.080
6.660
6.800
532,264
-0.01(-0.15%)
Aug 04, 2022
6.640
6.840
6.420
6.810
852,273
+0.25(+3.81%)
Aug 03, 2022
6.670
6.900
6.500
6.560
615,847
-0.03(-0.46%)
Aug 02, 2022
6.540
6.674
6.370
6.590
577,389
-0.02(-0.30%)
Aug 01, 2022
6.680
6.824
6.410
6.610
628,767
+0.05(+0.76%)
Jul 29, 2022
6.360
6.870
6.340
6.560
1,679,050
+0.20(+3.14%)
Jul 28, 2022
5.970
6.380
5.890
6.360
1,020,860
+0.37(+6.18%)
Jul 27, 2022
6.140
6.150
5.850
5.990
539,571
-0.07(-1.16%)
Jul 26, 2022
6.100
6.450
5.680
6.060
2,123,736
+0.00(+0.00%)
Jul 25, 2022
6.180
6.430
5.910
6.060
3,346,918
+0.33(+5.76%)
Jul 22, 2022
6.100
6.100
5.670
5.730
211,828
-0.34(-5.60%)
Jul 21, 2022
6.100
6.180
5.965
6.070
225,646
-0.04(-0.65%)
Jul 20, 2022
5.950
6.180
5.852
6.110
376,897
+0.20(+3.38%)
Jul 19, 2022
5.830
5.980
5.790
5.910
255,756
+0.15(+2.60%)
Jul 18, 2022
5.860
5.946
5.680
5.760
201,978
-0.02(-0.35%)
Jul 15, 2022
5.910
5.940
5.730
5.780
246,384
-0.05(-0.86%)
Jul 14, 2022
5.820
5.970
5.790
5.830
181,416
-0.10(-1.69%)
Jul 13, 2022
5.660
6.090
5.640
5.930
350,950
+0.10(+1.72%)
Jul 12, 2022
6.120
6.240
5.780
5.830
316,889
-0.30(-4.89%)
Jul 11, 2022
5.920
6.580
5.900
6.130
1,063,161
+0.15(+2.51%)
Jul 08, 2022
6.130
6.144
5.870
5.980
231,751
-0.17(-2.76%)
Jul 07, 2022
5.950
6.290
5.950
6.150
367,699
+0.22(+3.71%)
Jul 06, 2022
6.120
6.230
5.830
5.930
352,973
-0.19(-3.10%)
Jul 05, 2022
5.840
6.165
5.810
6.120
432,191
+0.28(+4.79%)
Jul 01, 2022
5.580
5.940
5.481
5.840
455,302
+0.23(+4.10%)
Jun 30, 2022
5.240
5.680
5.150
5.610
523,818
+0.24(+4.47%)
Jun 29, 2022
5.070
5.420
5.010
5.370
887,854
+0.28(+5.50%)
Jun 28, 2022
5.360
5.400
5.060
5.090
517,750
-0.24(-4.50%)
Jun 27, 2022
5.380
5.450
5.150
5.330
236,074
-0.07(-1.30%)
Jun 24, 2022
5.550
5.610
5.360
5.400
228,378
-0.09(-1.64%)
Jun 23, 2022
5.370
5.700
5.320
5.490
781,246
+0.29(+5.58%)
Jun 22, 2022
5.030
5.260
5.020
5.200
414,868
+0.08(+1.56%)
Jun 21, 2022
5.250
5.350
5.100
5.120
142,941
-0.03(-0.58%)
Jun 17, 2022
5.450
5.490
5.150
5.150
421,041
-0.02(-0.39%)
Jun 16, 2022
5.170
5.330
5.020
5.170
239,994
-0.19(-3.54%)
Jun 15, 2022
5.190
5.360
5.150
5.360
472,568
+0.20(+3.88%)
Jun 14, 2022
5.070
5.200
4.971
5.160
183,922
+0.12(+2.38%)
Jun 13, 2022
4.990
5.170
4.900
5.040
399,488
-0.04(-0.79%)
Jun 10, 2022
5.250
5.380
5.055
5.080
312,972
-0.30(-5.58%)
Jun 09, 2022
5.530
5.580
5.360
5.380
175,190
-0.15(-2.71%)
Jun 08, 2022
5.620
5.660
5.400
5.530
239,016
-0.18(-3.15%)
Jun 07, 2022
5.220
5.720
5.220
5.710
428,732
+0.42(+7.94%)
Jun 06, 2022
5.240
5.310
5.140
5.290
198,992
+0.03(+0.57%)
Jun 03, 2022
5.180
5.360
5.120
5.260
284,663
-0.02(-0.38%)
Jun 02, 2022
4.980
5.670
4.920
5.280
770,886
+0.33(+6.67%)
Jun 01, 2022
5.040
5.100
4.840
4.950
533,118
-0.10(-1.98%)
May 31, 2022
4.880
5.400
4.810
5.050
741,701
-0.45(-8.18%)
May 27, 2022
4.990
5.890
4.950
5.500
2,774,699
+0.53(+10.66%)
May 26, 2022
4.650
5.180
4.650
4.970
580,574
+0.34(+7.34%)
May 25, 2022
4.520
4.810
4.520
4.630
249,668
+0.09(+1.98%)
May 24, 2022
4.900
4.910
4.500
4.540
315,139
-0.45(-9.02%)
May 23, 2022
5.080
5.080
4.900
4.990
213,471
+0.00(+0.00%)
May 20, 2022
5.060
5.200
4.900
4.990
210,985
+0.02(+0.40%)
May 19, 2022
4.860
5.140
4.780
4.970
233,299
+0.06(+1.22%)
May 18, 2022
5.010
5.085
4.890
4.910
210,951
-0.12(-2.39%)
May 17, 2022
4.770
5.090
4.680
5.030
250,853
+0.33(+7.02%)
May 16, 2022
4.510
4.750
4.320
4.700
335,940
+0.15(+3.30%)
May 13, 2022
4.130
4.645
4.120
4.550
414,948
+0.59(+14.90%)
May 12, 2022
3.660
4.030
3.660
3.960
322,818
+0.20(+5.32%)
May 11, 2022
3.870
3.990
3.740
3.760
235,920
-0.11(-2.84%)
May 10, 2022
4.160
4.160
3.830
3.870
285,750
-0.07(-1.78%)
May 09, 2022
4.170
4.210
3.840
3.940
334,226
-0.33(-7.73%)
May 06, 2022
4.430
4.489
4.190
4.270
323,437
-0.19(-4.26%)
May 05, 2022
4.600
4.610
4.402
4.460
180,544
-0.19(-4.09%)
May 04, 2022
4.470
4.660
4.320
4.650
180,635
+0.19(+4.26%)
May 03, 2022
4.600
4.615
4.410
4.460
233,456
-0.17(-3.67%)
May 02, 2022
4.440
4.630
4.410
4.630
284,692
+0.23(+5.23%)
Apr 29, 2022
4.440
4.700
4.390
4.400
249,348
-0.10(-2.22%)
Apr 28, 2022
4.510
4.590
4.290
4.500
216,788
+0.04(+0.90%)
Apr 27, 2022
4.540
4.630
4.460
4.460
170,086
-0.07(-1.55%)
Apr 26, 2022
4.770
4.770
4.500
4.530
232,259
-0.29(-6.02%)
Apr 25, 2022
4.680
4.870
4.660
4.820
246,263
+0.07(+1.47%)
Apr 22, 2022
4.920
4.975
4.710
4.750
245,329
-0.15(-3.06%)
Apr 21, 2022
5.310
5.310
4.880
4.900
257,175
-0.32(-6.13%)
Apr 20, 2022
5.340
5.340
5.180
5.220
168,189
-0.07(-1.32%)
Apr 19, 2022
5.260
5.450
5.220
5.290
187,415
+0.05(+0.95%)
Apr 18, 2022
5.570
5.590
5.210
5.240
287,332
-0.39(-6.93%)
Apr 14, 2022
5.640
5.720
5.600
5.630
135,817
-0.05(-0.88%)
Apr 13, 2022
5.540
5.730
5.530
5.680
270,401
+0.13(+2.34%)
Apr 12, 2022
5.780
5.810
5.502
5.550
259,494
-0.15(-2.63%)
Apr 11, 2022
5.570
5.710
5.400
5.700
290,784
+0.01(+0.18%)
Apr 08, 2022
5.840
5.860
5.690
5.690
105,876
-0.20(-3.40%)
Apr 07, 2022
5.870
5.955
5.730
5.890
210,738
+0.02(+0.34%)
Apr 06, 2022
5.850
5.930
5.710
5.870
273,750
-0.08(-1.34%)
Apr 05, 2022
6.250
6.290
5.945
5.950
176,924
-0.34(-5.41%)
Apr 04, 2022
6.130
6.320
6.030
6.290
286,427
+0.11(+1.78%)
Apr 01, 2022
6.200
6.280
6.120
6.180
286,736
+0.00(+0.00%)
Mar 31, 2022
6.360
6.499
6.160
6.180
223,327
-0.16(-2.52%)
Mar 30, 2022
6.500
6.550
6.260
6.340
372,000
-0.19(-2.91%)
Mar 29, 2022
6.220
6.740
6.220
6.530
493,987
+0.38(+6.18%)
Mar 28, 2022
5.820
6.180
5.790
6.150
622,717
+0.40(+6.86%)
Mar 25, 2022
6.130
6.260
5.700
5.755
1,003,135
-0.75(-11.60%)
Mar 24, 2022
6.330
6.590
6.240
6.510
552,325
+0.23(+3.66%)
Mar 23, 2022
6.430
6.530
6.170
6.280
425,145
-0.19(-2.94%)
Mar 22, 2022
6.420
6.600
6.400
6.470
335,325
+0.08(+1.25%)
Mar 21, 2022
6.630
6.690
6.250
6.390
424,488
-0.16(-2.44%)
Mar 18, 2022
6.480
6.700
6.410
6.550
579,413
-0.01(-0.15%)
Mar 17, 2022
6.170
6.680
6.070
6.560
603,899
+0.41(+6.67%)
Mar 16, 2022
5.750
6.220
5.540
6.150
796,803
+0.46(+8.08%)
Mar 15, 2022
5.000
5.980
5.000
5.690
1,461,963
+0.66(+13.12%)
Mar 14, 2022
5.230
5.420
5.005
5.030
434,569
-0.20(-3.82%)
Mar 11, 2022
5.540
5.551
5.190
5.230
451,170
-0.30(-5.42%)
Mar 10, 2022
5.550
5.600
5.370
5.530
554,549
-0.11(-1.95%)
Mar 09, 2022
5.480
5.750
5.480
5.640
368,923
+0.23(+4.25%)
Mar 08, 2022
5.340
5.500
5.140
5.410
496,111
+0.02(+0.37%)
Mar 07, 2022
5.520
5.625
5.320
5.390
393,715
-0.14(-2.53%)
Mar 04, 2022
5.630
5.700
5.473
5.530
192,813
-0.18(-3.15%)
Mar 03, 2022
5.770
5.860
5.580
5.710
338,603
-0.04(-0.70%)
Mar 02, 2022
5.830
5.860
5.630
5.750
182,742
-0.09(-1.54%)
Mar 01, 2022
5.770
5.930
5.765
5.840
273,116
+0.04(+0.69%)
Feb 28, 2022
5.690
5.885
5.630
5.800
278,780
+0.07(+1.22%)
Feb 25, 2022
5.810
5.870
5.700
5.730
239,161
-0.02(-0.35%)
Feb 24, 2022
5.270
5.770
5.211
5.750
753,714
+0.15(+2.68%)
Feb 23, 2022
5.890
6.020
5.570
5.600
382,914
-0.24(-4.11%)
Feb 22, 2022
5.990
6.120
5.775
5.840
688,944
-0.28(-4.58%)
Feb 18, 2022
6.120
0
-0.15(-2.39%)
Feb 17, 2022
6.650
6.680
6.240
6.270
475,374
-0.38(-5.71%)
Feb 16, 2022
6.770
6.810
6.600
6.650
346,657
-0.23(-3.34%)
Feb 15, 2022
6.690
6.950
6.690
6.880
303,104
+0.33(+5.04%)
Feb 14, 2022
6.950
6.954
6.530
6.550
261,745
-0.39(-5.62%)
Feb 11, 2022
7.050
7.135
6.910
6.940
240,447
-0.11(-1.56%)
Feb 10, 2022
6.970
7.310
6.960
7.050
260,719
-0.06(-0.84%)
Feb 09, 2022
7.070
7.240
7.010
7.110
188,060
+0.18(+2.60%)
Feb 08, 2022
6.860
6.950
6.770
6.930
154,225
+0.03(+0.43%)
Feb 07, 2022
6.970
7.140
6.870
6.900
208,233
+0.03(+0.44%)
Feb 04, 2022
6.850
6.950
6.610
6.870
289,810
+0.04(+0.59%)
Feb 03, 2022
6.760
6.830
202,018
-0.14(-2.01%)
Feb 02, 2022
7.310
7.310
6.916
6.970
221,497
-0.29(-3.99%)
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.