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
Aslan Pharmaceuticals Ltd ADR
(NQ:
ASLN
)
0.4110
-0.0088 (-2.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2022
2.250
2.400
2.209
2.316
9,780
+0.07(+3.21%)
Jul 28, 2022
2.350
2.328
2.200
2.244
16,180
-0.07(-3.15%)
Jul 27, 2022
2.200
2.317
2.100
2.317
78,292
+0.07(+2.96%)
Jul 26, 2022
2.250
2.250
2.110
2.250
31,071
+0.14(+6.86%)
Jul 25, 2022
2.319
2.319
2.105
2.106
26,237
-0.20(-8.67%)
Jul 22, 2022
2.305
2.429
2.305
2.305
8,604
-0.00(-0.19%)
Jul 21, 2022
2.356
2.460
2.305
2.310
26,443
-0.05(-1.93%)
Jul 20, 2022
2.550
2.554
2.350
2.356
53,561
-0.20(-7.77%)
Jul 19, 2022
2.559
2.667
2.540
2.554
8,701
+0.01(+0.47%)
Jul 18, 2022
2.750
2.750
2.507
2.542
12,828
-0.01(-0.31%)
Jul 15, 2022
2.600
2.675
2.550
2.550
13,692
-0.13(-4.71%)
Jul 14, 2022
2.537
2.700
2.525
2.676
10,001
+0.12(+4.84%)
Jul 13, 2022
2.500
2.599
2.500
2.553
7,314
+0.00(+0.10%)
Jul 12, 2022
2.950
2.950
2.550
2.550
26,493
-0.07(-2.67%)
Jul 11, 2022
2.550
2.650
2.550
2.620
13,621
+0.02(+0.71%)
Jul 08, 2022
2.550
2.650
2.550
2.602
12,751
-0.00(-0.06%)
Jul 07, 2022
2.625
2.700
2.500
2.603
67,787
-0.00(-0.08%)
Jul 06, 2022
3.000
3.150
2.605
2.605
109,808
-0.29(-10.17%)
Jul 05, 2022
2.650
3.000
2.650
2.900
73,993
+0.35(+13.70%)
Jul 01, 2022
2.599
2.720
2.475
2.550
26,200
+0.08(+3.05%)
Jun 30, 2022
2.599
2.599
2.300
2.475
31,375
-0.03(-1.39%)
Jun 29, 2022
2.500
2.599
2.490
2.510
19,848
+0.05(+2.03%)
Jun 28, 2022
2.550
2.700
2.450
2.460
57,567
+0.00(+0.18%)
Jun 27, 2022
2.500
2.700
2.450
2.455
36,299
+0.02(+0.80%)
Jun 24, 2022
2.440
2.600
2.385
2.436
24,665
+0.13(+5.84%)
Jun 23, 2022
2.500
2.745
2.301
2.301
147,220
+0.01(+0.61%)
Jun 22, 2022
2.150
2.750
2.125
2.288
105,070
+0.16(+7.65%)
Jun 21, 2022
2.000
2.250
2.000
2.125
19,580
+0.19(+9.82%)
Jun 17, 2022
1.979
2.273
1.910
1.935
55,036
-0.01(-0.51%)
Jun 16, 2022
1.900
2.250
1.925
1.945
26,917
+0.02(+1.04%)
Jun 15, 2022
2.000
2.087
1.856
1.925
75,809
-0.03(-1.53%)
Jun 14, 2022
2.085
2.350
1.925
1.955
42,604
-0.11(-5.33%)
Jun 13, 2022
2.100
2.100
1.907
2.065
29,754
-0.04(-1.67%)
Jun 10, 2022
2.325
2.325
2.025
2.100
74,180
-0.12(-5.62%)
Jun 09, 2022
2.000
2.750
1.950
2.225
325,981
+0.32(+17.07%)
Jun 08, 2022
1.810
1.978
1.810
1.901
116,509
+0.10(+5.58%)
Jun 07, 2022
1.935
1.940
1.792
1.800
62,190
-0.04(-2.39%)
Jun 06, 2022
1.850
1.990
1.778
1.844
30,610
-0.01(-0.32%)
Jun 03, 2022
1.900
1.960
1.800
1.850
55,535
-0.02(-1.33%)
Jun 02, 2022
1.990
2.000
1.869
1.875
64,707
-0.08(-4.07%)
Jun 01, 2022
2.050
2.100
1.906
1.954
69,211
-0.07(-3.24%)
May 31, 2022
2.100
2.100
1.950
2.020
72,731
+0.05(+2.77%)
May 27, 2022
1.985
2.075
1.945
1.966
61,309
+0.04(+2.08%)
May 26, 2022
2.250
2.250
1.925
1.925
181,551
-0.07(-3.73%)
May 25, 2022
2.100
2.160
1.900
2.000
84,054
-0.07(-3.26%)
May 24, 2022
2.160
2.230
2.000
2.067
30,070
-0.09(-4.22%)
May 23, 2022
2.250
2.289
2.107
2.159
35,354
-0.08(-3.42%)
May 20, 2022
2.250
2.490
2.150
2.235
19,523
-0.03(-1.43%)
May 19, 2022
2.253
2.480
2.200
2.268
40,247
+0.01(+0.42%)
May 18, 2022
2.255
2.394
2.206
2.258
19,888
-0.02(-0.75%)
May 17, 2022
2.804
2.804
2.256
2.275
62,931
-0.04(-1.73%)
May 16, 2022
2.325
2.400
2.250
2.315
14,592
-0.01(-0.43%)
May 13, 2022
2.450
2.540
2.300
2.325
135,703
-0.01(-0.24%)
May 12, 2022
2.156
2.498
2.150
2.330
75,814
+0.13(+5.93%)
May 11, 2022
2.250
2.415
2.150
2.200
87,621
-0.18(-7.66%)
May 10, 2022
2.550
2.600
2.375
2.382
30,586
-0.15(-6.02%)
May 09, 2022
2.750
2.850
2.456
2.535
54,546
-0.31(-11.05%)
May 06, 2022
2.800
2.857
2.651
2.850
50,732
-0.01(-0.26%)
May 05, 2022
3.000
3.250
2.755
2.857
53,798
-0.14(-4.59%)
May 04, 2022
3.150
3.260
2.856
2.995
33,844
-0.18(-5.67%)
May 03, 2022
3.400
3.400
3.110
3.175
21,178
-0.04(-1.18%)
May 02, 2022
3.330
3.330
3.150
3.213
16,760
-0.17(-4.91%)
Apr 29, 2022
3.353
3.559
3.330
3.379
31,118
+0.03(+0.76%)
Apr 28, 2022
3.400
3.490
3.350
3.353
28,976
-0.14(-3.91%)
Apr 27, 2022
3.577
3.577
3.300
3.490
32,608
-0.01(-0.27%)
Apr 26, 2022
3.500
3.750
3.355
3.499
21,943
-0.00(-0.01%)
Apr 25, 2022
3.385
3.500
3.305
3.500
42,773
+0.10(+2.94%)
Apr 22, 2022
3.450
3.721
3.350
3.400
32,467
-0.10(-2.84%)
Apr 21, 2022
3.655
3.700
3.414
3.499
37,702
-0.16(-4.25%)
Apr 20, 2022
3.750
3.799
3.600
3.655
12,205
-0.15(-3.84%)
Apr 19, 2022
3.750
3.900
3.652
3.801
17,193
+0.03(+0.69%)
Apr 18, 2022
3.800
3.950
3.700
3.775
35,966
+0.02(+0.49%)
Apr 14, 2022
4.000
4.075
3.754
3.756
29,483
-0.33(-8.15%)
Apr 13, 2022
4.100
4.250
3.900
4.090
25,204
-0.11(-2.62%)
Apr 12, 2022
3.850
4.200
3.850
4.200
36,433
+0.30(+7.69%)
Apr 11, 2022
4.050
4.200
3.900
3.900
56,134
-0.27(-6.59%)
Apr 08, 2022
4.161
4.250
3.950
4.175
35,301
-0.12(-2.68%)
Apr 07, 2022
4.309
4.487
4.050
4.290
30,490
+0.01(+0.16%)
Apr 06, 2022
4.225
4.399
4.150
4.283
13,914
+0.06(+1.40%)
Apr 05, 2022
4.350
4.500
4.200
4.224
14,720
-0.15(-3.34%)
Apr 04, 2022
4.450
4.625
4.364
4.370
21,596
-0.13(-2.89%)
Apr 01, 2022
4.700
4.700
4.350
4.500
15,449
+0.00(+0.03%)
Mar 31, 2022
4.524
4.600
4.351
4.498
36,224
-0.03(-0.55%)
Mar 30, 2022
4.500
4.600
4.400
4.524
17,027
+0.02(+0.52%)
Mar 29, 2022
4.600
4.600
4.250
4.500
25,757
+0.04(+0.81%)
Mar 28, 2022
4.600
4.600
4.355
4.464
11,937
+0.15(+3.49%)
Mar 25, 2022
4.600
4.600
4.253
4.314
25,274
-0.29(-6.22%)
Mar 24, 2022
4.200
4.600
4.100
4.599
28,282
+0.32(+7.50%)
Mar 23, 2022
4.100
4.300
4.050
4.279
4,921
-0.02(-0.50%)
Mar 22, 2022
4.100
4.300
4.050
4.300
27,687
+0.21(+5.03%)
Mar 21, 2022
4.100
4.100
3.950
4.094
35,636
+0.13(+3.18%)
Mar 18, 2022
4.050
4.090
3.850
3.968
22,291
+0.16(+4.27%)
Mar 17, 2022
3.850
3.928
3.753
3.805
34,623
-0.13(-3.40%)
Mar 16, 2022
3.850
4.050
3.750
3.939
26,176
+0.09(+2.34%)
Mar 15, 2022
4.200
4.200
3.800
3.849
76,087
-0.38(-9.03%)
Mar 14, 2022
4.000
4.231
3.855
4.231
88,764
+0.23(+5.79%)
Mar 11, 2022
4.145
4.150
3.850
4.000
54,337
-0.10(-2.44%)
Mar 10, 2022
3.900
4.100
3.800
4.100
46,978
+0.22(+5.68%)
Mar 09, 2022
3.800
4.125
3.775
3.880
65,475
+0.05(+1.27%)
Mar 08, 2022
3.700
3.950
3.700
3.831
32,913
+0.03(+0.68%)
Mar 07, 2022
3.700
3.950
3.700
3.805
19,769
+0.01(+0.13%)
Mar 04, 2022
3.750
3.950
3.700
3.800
73,299
+0.10(+2.70%)
Mar 03, 2022
4.000
4.250
3.653
3.700
112,838
-0.36(-8.78%)
Mar 02, 2022
4.150
4.440
3.800
4.056
69,857
-0.12(-2.82%)
Mar 01, 2022
4.205
4.450
4.150
4.173
33,489
-0.13(-2.94%)
Feb 28, 2022
4.400
4.500
4.250
4.300
34,243
-0.09(-2.05%)
Feb 25, 2022
4.450
4.670
4.300
4.390
15,163
-0.08(-1.68%)
Feb 24, 2022
4.150
4.490
4.150
4.465
26,405
+0.03(+0.64%)
Feb 23, 2022
4.450
4.675
4.300
4.436
29,970
-0.01(-0.30%)
Feb 22, 2022
4.450
4.750
4.300
4.450
21,160
-0.05(-1.11%)
Feb 18, 2022
4.500
0
-0.25(-5.28%)
Feb 17, 2022
4.700
4.899
4.625
4.751
16,121
+0.00(+0.01%)
Feb 16, 2022
4.752
4.850
4.650
4.750
10,576
-0.00(-0.02%)
Feb 15, 2022
4.668
5.050
4.552
4.752
35,461
-0.05(-1.02%)
Feb 14, 2022
4.950
5.050
4.801
4.801
15,083
-0.20(-3.99%)
Feb 11, 2022
5.569
5.569
4.902
5.000
16,958
-0.25(-4.76%)
Feb 10, 2022
5.550
5.550
4.900
5.250
20,343
+0.10(+1.94%)
Feb 09, 2022
5.000
5.250
4.934
5.150
19,413
+0.19(+3.83%)
Feb 08, 2022
5.100
5.400
4.851
4.960
28,062
-0.24(-4.62%)
Feb 07, 2022
5.100
5.250
4.909
5.200
20,803
+0.10(+1.96%)
Feb 04, 2022
4.900
5.200
4.750
5.100
12,708
+0.20(+4.08%)
Feb 03, 2022
5.100
4.805
4.900
18,104
-0.20(-3.92%)
Feb 02, 2022
5.250
5.460
5.000
5.100
36,902
-0.30(-5.56%)
Feb 01, 2022
5.000
5.800
4.900
5.400
123,258
+0.63(+13.11%)
Jan 31, 2022
4.608
4.891
4.608
4.774
12,967
+0.17(+3.60%)
Jan 28, 2022
4.500
4.825
4.500
4.608
36,235
+0.08(+1.87%)
Jan 27, 2022
4.600
4.950
4.500
4.524
43,238
-0.03(-0.67%)
Jan 26, 2022
4.478
5.000
4.315
4.554
17,576
+0.10(+2.34%)
Jan 25, 2022
4.550
4.650
4.401
4.450
20,704
-0.05(-1.11%)
Jan 24, 2022
4.500
4.610
4.050
4.500
52,719
-0.04(-0.89%)
Jan 21, 2022
4.550
4.650
4.205
4.540
73,844
-0.06(-1.40%)
Jan 20, 2022
4.800
5.000
4.500
4.605
39,133
-0.24(-5.03%)
Jan 19, 2022
4.800
5.000
4.800
4.849
37,159
-0.10(-2.04%)
Jan 18, 2022
5.400
5.431
4.850
4.950
82,558
-0.45(-8.33%)
Jan 14, 2022
5.400
0
+0.05(+0.93%)
Jan 13, 2022
5.300
5.548
5.300
5.350
28,122
-0.10(-1.83%)
Jan 12, 2022
5.450
5.700
5.400
5.450
62,103
+0.00(+0.00%)
Jan 11, 2022
5.300
5.550
5.300
5.450
19,489
+0.10(+1.87%)
Jan 10, 2022
5.400
5.500
5.099
5.350
54,767
+0.00(+0.00%)
Jan 07, 2022
5.550
5.700
5.350
5.350
24,441
-0.05(-0.93%)
Jan 06, 2022
5.758
5.758
5.350
5.400
30,456
-0.20(-3.57%)
Jan 05, 2022
5.800
6.150
5.600
5.600
51,827
-0.30(-5.08%)
Jan 04, 2022
6.150
6.150
5.800
5.900
19,754
-0.20(-3.28%)
Jan 03, 2022
6.000
6.150
5.550
6.100
46,958
+0.50(+8.93%)
Dec 31, 2021
5.550
5.700
5.350
5.600
82,347
+0.05(+0.90%)
Dec 30, 2021
5.550
5.850
5.400
5.550
102,424
-0.05(-0.89%)
Dec 29, 2021
5.550
5.850
5.492
5.600
77,455
-0.05(-0.88%)
Dec 28, 2021
5.700
5.750
5.550
5.650
70,998
-0.10(-1.74%)
Dec 27, 2021
6.200
6.250
5.655
5.750
135,946
-0.45(-7.26%)
Dec 23, 2021
6.000
6.850
6.000
6.200
83,084
+0.15(+2.48%)
Dec 22, 2021
6.000
6.150
5.950
6.050
37,236
+0.05(+0.83%)
Dec 21, 2021
6.150
6.199
5.850
6.000
36,157
+0.00(+0.00%)
Dec 20, 2021
6.200
6.350
5.900
6.000
52,209
-0.15(-2.44%)
Dec 17, 2021
5.950
6.750
5.850
6.150
83,328
+0.15(+2.50%)
Dec 16, 2021
6.250
6.250
5.800
6.000
42,979
-0.30(-4.76%)
Dec 15, 2021
6.000
6.300
5.750
6.300
51,798
+0.40(+6.78%)
Dec 14, 2021
6.200
6.400
5.850
5.900
87,834
-0.45(-7.09%)
Dec 13, 2021
6.700
6.744
6.050
6.350
69,460
-0.20(-3.05%)
Dec 10, 2021
7.200
7.200
6.500
6.550
47,035
-0.50(-7.09%)
Dec 09, 2021
7.500
7.550
6.700
7.050
112,748
-0.45(-6.00%)
Dec 08, 2021
7.500
7.650
7.300
7.500
68,363
+0.00(+0.00%)
Dec 07, 2021
6.950
7.850
6.900
7.500
107,039
+0.70(+10.29%)
Dec 06, 2021
6.250
6.800
5.660
6.800
108,783
+0.65(+10.57%)
Dec 03, 2021
6.500
6.500
6.025
6.150
62,144
-0.30(-4.65%)
Dec 02, 2021
6.600
6.600
6.050
6.450
78,940
-0.05(-0.77%)
Dec 01, 2021
7.150
7.350
6.250
6.500
129,791
-0.70(-9.72%)
Nov 30, 2021
7.400
7.450
7.250
7.200
52,690
-0.20(-2.70%)
Nov 29, 2021
7.500
7.750
7.250
7.400
62,732
-0.25(-3.27%)
Nov 26, 2021
7.400
7.750
7.350
7.650
29,580
+0.20(+2.68%)
Nov 24, 2021
7.300
7.600
7.100
7.450
31,702
+0.10(+1.36%)
Nov 23, 2021
7.650
7.650
7.150
7.350
61,737
-0.25(-3.29%)
Nov 22, 2021
7.950
8.100
7.575
7.600
139,645
-0.45(-5.59%)
Nov 19, 2021
8.050
8.150
8.000
8.050
35,586
-0.05(-0.62%)
Nov 18, 2021
8.150
8.100
8.050
8.100
82,860
-0.15(-1.82%)
Nov 17, 2021
8.250
8.350
8.100
8.250
66,415
-0.10(-1.20%)
Nov 16, 2021
8.300
8.450
8.250
8.350
52,392
+0.00(+0.00%)
Nov 15, 2021
8.500
8.600
8.250
8.350
69,037
-0.10(-1.18%)
Nov 12, 2021
8.200
8.500
8.100
8.450
67,644
+0.25(+3.05%)
Nov 11, 2021
8.700
8.750
8.010
8.200
100,750
-0.40(-4.65%)
Nov 10, 2021
9.050
8.450
8.600
88,740
-0.55(-6.01%)
Nov 09, 2021
8.950
9.250
8.600
9.150
100,833
+0.05(+0.55%)
Nov 08, 2021
9.250
9.500
8.950
9.100
71,357
-0.10(-1.09%)
Nov 05, 2021
9.350
9.400
9.000
9.200
67,845
-0.10(-1.08%)
Nov 04, 2021
9.450
9.500
9.150
9.300
71,828
+0.00(+0.00%)
Nov 03, 2021
8.750
9.550
8.600
9.300
217,086
+0.40(+4.49%)
Nov 02, 2021
8.600
8.950
8.300
8.900
114,202
+0.25(+2.89%)
Nov 01, 2021
8.400
8.750
8.400
8.650
49,651
+0.25(+2.98%)
Oct 29, 2021
8.100
8.500
7.900
8.400
66,376
+0.25(+3.07%)
Oct 28, 2021
8.300
8.365
8.000
8.150
77,871
-0.20(-2.40%)
Oct 27, 2021
7.450
8.700
7.400
8.350
252,661
+0.75(+9.87%)
Oct 26, 2021
7.050
7.825
7.600
190,955
+0.65(+9.35%)
Oct 25, 2021
7.500
7.500
6.900
6.950
180,770
-0.40(-5.44%)
Oct 22, 2021
7.900
7.300
7.350
224,846
-0.60(-7.55%)
Oct 21, 2021
7.800
8.150
7.550
7.950
185,921
+0.15(+1.92%)
Oct 20, 2021
8.050
8.050
7.550
7.800
107,897
-0.25(-3.11%)
Oct 19, 2021
7.950
8.100
7.950
8.050
64,036
+0.10(+1.26%)
Oct 18, 2021
7.900
8.250
7.800
7.950
99,587
+0.15(+1.92%)
Oct 15, 2021
8.200
8.200
7.800
7.800
88,727
-0.23(-2.80%)
Oct 14, 2021
8.450
8.500
7.950
8.025
178,547
-0.28(-3.31%)
Oct 13, 2021
8.050
8.450
8.000
8.300
106,737
+0.35(+4.40%)
Oct 12, 2021
7.800
8.100
7.800
7.950
73,430
+0.15(+1.92%)
Oct 11, 2021
8.050
8.200
7.800
7.800
128,448
-0.25(-3.11%)
Oct 08, 2021
8.000
8.200
7.900
8.050
102,565
-0.10(-1.23%)
Oct 07, 2021
7.950
8.300
7.800
8.150
97,018
+0.20(+2.52%)
Oct 06, 2021
7.650
8.300
7.550
7.950
316,165
+0.10(+1.27%)
Oct 05, 2021
8.100
8.200
7.600
7.850
320,768
-0.22(-2.79%)
Oct 04, 2021
8.800
8.800
7.950
8.075
366,112
-0.78(-8.76%)
Oct 01, 2021
8.650
9.050
8.600
8.850
193,969
-0.05(-0.56%)
Sep 30, 2021
8.900
9.100
7.800
8.900
529,628
+0.00(+0.00%)
Sep 29, 2021
9.850
9.900
8.700
8.900
858,891
-0.80(-8.25%)
Sep 28, 2021
10.95
10.95
9.600
9.700
1,097,283
-0.90(-8.49%)
Sep 27, 2021
11.75
12.35
9.650
10.60
3,423,716
-5.65(-34.77%)
Sep 24, 2021
16.30
16.80
15.60
16.25
227,118
+0.05(+0.31%)
Sep 23, 2021
15.75
16.44
15.35
16.20
257,980
+0.55(+3.51%)
Sep 22, 2021
15.50
15.90
15.38
15.65
72,311
+0.25(+1.62%)
Sep 21, 2021
15.15
15.70
15.00
15.40
142,400
+0.30(+1.99%)
Sep 20, 2021
15.75
15.95
14.85
15.10
140,024
-1.00(-6.21%)
Sep 17, 2021
15.05
16.25
15.05
16.10
138,001
+0.95(+6.27%)
Sep 16, 2021
15.10
15.25
14.30
15.15
84,172
+0.05(+0.33%)
Sep 15, 2021
15.20
15.43
14.90
15.10
130,994
-0.10(-0.66%)
Sep 14, 2021
15.25
15.40
15.00
15.20
106,253
+0.30(+2.01%)
Sep 13, 2021
15.70
15.70
14.85
14.90
68,839
-0.60(-3.87%)
Sep 10, 2021
15.85
15.97
15.20
15.50
85,422
-0.10(-0.64%)
Sep 09, 2021
15.10
15.85
15.00
15.60
111,149
+0.50(+3.31%)
Sep 08, 2021
15.00
16.65
14.80
15.10
120,898
+0.10(+0.67%)
Sep 07, 2021
15.75
16.45
14.85
15.00
166,079
-0.10(-0.66%)
Sep 03, 2021
15.30
15.60
14.90
15.10
105,342
-0.40(-2.58%)
Sep 02, 2021
15.00
16.15
14.45
15.50
164,273
+0.25(+1.64%)
Sep 01, 2021
13.50
15.35
13.25
15.25
323,886
+1.90(+14.23%)
Aug 31, 2021
13.75
13.80
13.15
13.35
137,695
-0.45(-3.26%)
Aug 30, 2021
13.50
13.95
13.20
13.80
117,990
+0.25(+1.85%)
Aug 27, 2021
13.65
13.75
13.35
13.55
59,828
+0.05(+0.37%)
Aug 26, 2021
13.85
14.05
13.25
13.50
65,818
+0.00(+0.00%)
Aug 25, 2021
13.00
13.75
13.00
13.50
118,024
+0.55(+4.25%)
Aug 24, 2021
12.85
13.20
12.45
12.95
69,981
+0.15(+1.17%)
Aug 23, 2021
11.95
12.93
11.90
12.80
98,432
+1.20(+10.34%)
Aug 20, 2021
11.75
11.95
11.00
11.60
193,527
-0.35(-2.93%)
Aug 19, 2021
12.05
12.20
11.65
11.95
78,464
-0.25(-2.05%)
Aug 18, 2021
12.05
12.57
11.85
12.20
151,446
+0.10(+0.83%)
Aug 17, 2021
12.45
12.75
12.00
12.10
137,792
-0.40(-3.20%)
Aug 16, 2021
14.00
14.00
12.50
12.50
143,073
-1.65(-11.66%)
Aug 13, 2021
14.30
14.65
14.00
14.15
62,139
-0.35(-2.41%)
Aug 12, 2021
14.25
14.55
13.95
14.50
55,395
+0.25(+1.75%)
Aug 11, 2021
14.90
15.00
14.20
14.25
69,523
-0.65(-4.36%)
Aug 10, 2021
14.80
15.45
14.75
14.90
58,373
+0.00(+0.00%)
Aug 09, 2021
15.00
15.35
14.65
14.90
44,408
-0.05(-0.33%)
Aug 06, 2021
14.75
15.85
14.30
14.95
149,835
+0.20(+1.36%)
Aug 05, 2021
13.70
14.85
13.55
14.75
149,628
+0.85(+6.12%)
Aug 04, 2021
14.15
14.24
13.65
13.90
45,746
-0.30(-2.11%)
Aug 03, 2021
15.05
15.08
13.90
14.20
75,552
-0.30(-2.07%)
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.