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
Avrobio Inc
(NQ:
AVRO
)
1.230
-0.020 (-1.60%)
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 (%)
Nov 30, 2023
1.230
1.320
1.210
1.320
321,123
+0.10(+8.20%)
Nov 29, 2023
1.260
1.290
1.220
1.220
67,930
-0.02(-1.61%)
Nov 28, 2023
1.230
1.285
1.220
1.240
272,931
-0.01(-0.80%)
Nov 27, 2023
1.240
1.270
1.240
1.250
267,393
-0.01(-0.79%)
Nov 24, 2023
1.240
1.280
1.240
1.260
83,685
-0.01(-0.79%)
Nov 22, 2023
1.240
1.280
1.240
1.270
200,397
+0.01(+0.79%)
Nov 21, 2023
1.250
1.270
1.220
1.260
91,939
+0.01(+0.80%)
Nov 20, 2023
1.300
1.305
1.245
1.250
434,442
-0.04(-3.10%)
Nov 17, 2023
1.260
1.310
1.260
1.290
327,972
+0.03(+2.38%)
Nov 16, 2023
1.300
1.330
1.190
1.260
660,389
-0.08(-5.97%)
Nov 15, 2023
1.300
1.350
1.300
1.340
343,179
+0.02(+1.52%)
Nov 14, 2023
1.340
1.390
1.290
1.320
279,612
+0.00(+0.00%)
Nov 13, 2023
1.330
1.390
1.250
1.320
1,519,190
-0.05(-3.65%)
Nov 10, 2023
1.410
1.490
1.350
1.370
1,095,145
-0.12(-8.05%)
Nov 09, 2023
1.510
1.540
1.480
1.490
582,967
-0.03(-1.97%)
Nov 08, 2023
1.530
1.540
1.470
1.520
1,011,142
-0.01(-0.65%)
Nov 07, 2023
1.520
1.580
1.520
1.530
254,302
+0.02(+1.32%)
Nov 06, 2023
1.580
1.605
1.489
1.510
1,066,532
-0.07(-4.43%)
Nov 03, 2023
1.600
1.600
1.530
1.580
373,853
+0.01(+0.64%)
Nov 02, 2023
1.590
1.610
1.509
1.570
492,259
-0.01(-0.63%)
Nov 01, 2023
1.570
1.610
1.550
1.580
276,693
-0.01(-0.63%)
Oct 31, 2023
1.540
1.610
1.500
1.590
275,117
+0.07(+4.61%)
Oct 30, 2023
1.520
1.530
1.500
1.520
126,468
+0.00(+0.00%)
Oct 27, 2023
1.550
1.570
1.510
1.520
312,996
-0.03(-1.94%)
Oct 26, 2023
1.540
1.560
1.530
1.550
114,782
+0.00(+0.00%)
Oct 25, 2023
1.540
1.560
1.540
1.550
103,842
+0.00(+0.00%)
Oct 24, 2023
1.540
1.570
1.530
1.550
175,314
+0.01(+0.65%)
Oct 23, 2023
1.550
1.560
1.530
1.540
95,816
-0.02(-1.28%)
Oct 20, 2023
1.550
1.570
1.530
1.560
204,610
+0.00(+0.00%)
Oct 19, 2023
1.540
1.571
1.537
1.560
148,069
-0.02(-1.27%)
Oct 18, 2023
1.550
1.580
1.550
1.580
171,585
-0.01(-0.63%)
Oct 17, 2023
1.550
1.590
1.550
1.590
145,431
+0.03(+1.92%)
Oct 16, 2023
1.570
1.590
1.540
1.560
248,170
+0.00(+0.00%)
Oct 13, 2023
1.570
1.590
1.550
1.560
226,522
-0.01(-0.64%)
Oct 12, 2023
1.580
1.600
1.560
1.570
293,756
-0.03(-1.88%)
Oct 11, 2023
1.620
1.620
1.590
1.600
211,014
-0.02(-1.23%)
Oct 10, 2023
1.620
1.620
1.560
1.620
290,772
+0.00(+0.00%)
Oct 09, 2023
1.550
1.635
1.520
1.620
380,492
+0.04(+2.53%)
Oct 06, 2023
1.500
1.600
1.490
1.580
406,097
+0.06(+3.95%)
Oct 05, 2023
1.430
1.530
1.410
1.520
154,607
+0.05(+3.40%)
Oct 04, 2023
1.490
1.520
1.460
1.470
178,756
-0.02(-1.34%)
Oct 03, 2023
1.500
1.535
1.450
1.490
616,866
-0.04(-2.61%)
Oct 02, 2023
1.540
1.570
1.520
1.530
241,352
-0.01(-0.65%)
Sep 29, 2023
1.550
1.575
1.530
1.540
153,341
+0.00(+0.00%)
Sep 28, 2023
1.540
1.570
1.520
1.540
125,163
+0.00(+0.00%)
Sep 27, 2023
1.550
1.580
1.520
1.540
167,362
-0.02(-1.28%)
Sep 26, 2023
1.540
1.580
1.530
1.560
314,562
+0.03(+1.96%)
Sep 25, 2023
1.510
1.550
1.530
1.530
280,136
+0.01(+0.66%)
Sep 22, 2023
1.520
1.560
1.505
1.520
237,220
-0.01(-0.65%)
Sep 21, 2023
1.500
1.535
1.500
1.530
194,214
+0.01(+0.66%)
Sep 20, 2023
1.530
1.570
1.520
1.520
175,921
-0.05(-3.18%)
Sep 19, 2023
1.550
1.585
1.530
1.570
304,804
+0.02(+1.29%)
Sep 18, 2023
1.520
1.570
1.520
1.550
273,744
-0.01(-0.64%)
Sep 15, 2023
1.590
1.620
1.540
1.560
844,246
-0.03(-1.89%)
Sep 14, 2023
1.560
1.610
1.560
1.590
431,794
+0.04(+2.58%)
Sep 13, 2023
1.570
1.585
1.540
1.550
438,570
-0.02(-1.27%)
Sep 12, 2023
1.600
1.610
1.565
1.570
296,973
-0.04(-2.48%)
Sep 11, 2023
1.640
1.640
1.565
1.610
452,298
-0.01(-0.62%)
Sep 08, 2023
1.580
1.630
1.580
1.620
331,260
+0.02(+1.25%)
Sep 07, 2023
1.600
1.615
1.581
1.600
144,602
-0.02(-1.23%)
Sep 06, 2023
1.610
1.650
1.550
1.620
460,107
+0.03(+1.89%)
Sep 05, 2023
1.590
1.645
1.520
1.590
592,602
+0.04(+2.58%)
Sep 01, 2023
1.550
1.600
1.501
1.550
627,926
+0.03(+1.97%)
Aug 31, 2023
1.510
1.550
1.505
1.520
205,357
-0.01(-0.65%)
Aug 30, 2023
1.540
1.540
1.490
1.530
202,053
+0.00(+0.00%)
Aug 29, 2023
1.520
1.550
1.510
1.530
198,506
+0.02(+1.32%)
Aug 28, 2023
1.510
1.550
1.495
1.510
235,722
+0.00(+0.00%)
Aug 25, 2023
1.500
1.535
1.490
1.510
181,511
-0.01(-0.66%)
Aug 24, 2023
1.490
1.520
1.490
1.520
243,897
+0.01(+0.66%)
Aug 23, 2023
1.480
1.530
1.480
1.510
722,618
+0.04(+2.72%)
Aug 22, 2023
1.470
1.520
1.470
1.470
503,232
-0.04(-2.65%)
Aug 21, 2023
1.530
1.530
1.480
1.510
1,013,494
+0.00(+0.00%)
Aug 18, 2023
1.500
1.535
1.490
1.510
342,229
+0.01(+0.67%)
Aug 17, 2023
1.510
1.555
1.480
1.500
390,276
-0.03(-1.96%)
Aug 16, 2023
1.500
1.540
1.495
1.530
302,974
+0.01(+0.66%)
Aug 15, 2023
1.510
1.540
1.495
1.520
345,259
+0.01(+0.66%)
Aug 14, 2023
1.530
1.540
1.250
1.510
800,773
-0.05(-3.21%)
Aug 11, 2023
1.570
1.605
1.530
1.560
1,099,055
+0.00(+0.00%)
Aug 10, 2023
1.600
1.600
1.550
1.560
516,219
+0.01(+0.65%)
Aug 09, 2023
1.520
1.570
1.520
1.550
435,940
+0.02(+1.31%)
Aug 08, 2023
1.500
1.545
1.460
1.530
282,054
+0.01(+0.66%)
Aug 07, 2023
1.480
1.540
1.460
1.520
476,859
+0.01(+0.66%)
Aug 04, 2023
1.530
1.540
1.500
1.510
262,049
-0.01(-0.66%)
Aug 03, 2023
1.480
1.540
1.437
1.520
301,862
+0.00(+0.00%)
Aug 02, 2023
1.520
1.550
1.500
1.520
391,029
+0.00(+0.00%)
Aug 01, 2023
1.520
1.570
1.500
1.520
388,754
-0.03(-1.94%)
Jul 31, 2023
1.510
1.573
1.500
1.550
734,759
+0.00(+0.00%)
Jul 28, 2023
1.510
1.595
1.490
1.550
1,024,901
+0.06(+4.03%)
Jul 27, 2023
1.500
1.520
1.470
1.490
1,581,282
-0.02(-1.32%)
Jul 26, 2023
1.430
1.520
1.430
1.510
884,465
+0.07(+4.86%)
Jul 25, 2023
1.480
1.500
1.430
1.440
822,109
-0.03(-2.04%)
Jul 24, 2023
1.500
1.500
1.415
1.470
954,859
+0.00(+0.00%)
Jul 21, 2023
1.490
1.515
1.440
1.470
1,089,264
-0.02(-1.34%)
Jul 20, 2023
1.460
1.500
1.431
1.490
1,437,062
+0.05(+3.47%)
Jul 19, 2023
1.490
1.500
1.410
1.440
1,315,411
-0.06(-4.00%)
Jul 18, 2023
1.490
1.520
1.480
1.500
1,226,871
+0.00(+0.00%)
Jul 17, 2023
1.410
1.525
1.410
1.500
1,980,705
+0.09(+6.38%)
Jul 14, 2023
1.370
1.480
1.370
1.410
1,769,614
+0.00(+0.00%)
Jul 13, 2023
1.360
1.440
1.360
1.410
3,036,054
-0.02(-1.40%)
Jul 12, 2023
1.300
1.500
1.270
1.430
26,691,924
+0.45(+45.96%)
Jul 11, 2023
0.9900
0.9947
0.9797
0.9797
322,491
-0.01(-1.34%)
Jul 10, 2023
0.9800
0.9984
0.9627
0.9930
609,049
+0.01(+0.61%)
Jul 07, 2023
0.9800
1.010
0.9605
0.9870
403,403
+0.01(+0.70%)
Jul 06, 2023
0.9800
1.010
0.9500
0.9801
500,861
-0.02(-1.99%)
Jul 05, 2023
0.9800
1.030
0.9600
1.000
1,481,419
+0.02(+1.57%)
Jul 03, 2023
0.9500
0.9988
0.9401
0.9845
298,298
+0.03(+3.62%)
Jun 30, 2023
0.9100
0.9787
0.8901
0.9501
1,404,946
+0.05(+5.72%)
Jun 29, 2023
0.8985
0.9087
0.8801
0.8987
1,982,350
+0.01(+0.85%)
Jun 28, 2023
0.9000
0.9099
0.8900
0.8911
277,588
-0.01(-1.16%)
Jun 27, 2023
0.9000
0.9489
0.8810
0.9016
406,345
-0.02(-2.09%)
Jun 26, 2023
0.9333
0.9500
0.9000
0.9208
239,471
+0.00(+0.07%)
Jun 23, 2023
0.9600
0.9700
0.9202
0.9202
498,682
-0.05(-4.81%)
Jun 22, 2023
0.9700
1.000
0.9500
0.9667
716,320
-0.02(-2.37%)
Jun 21, 2023
1.070
1.090
0.9902
0.9902
875,884
-0.07(-6.58%)
Jun 20, 2023
1.150
1.150
1.060
1.060
367,065
-0.09(-7.83%)
Jun 16, 2023
1.120
1.150
1.100
1.150
677,820
+0.04(+3.60%)
Jun 15, 2023
1.080
1.130
1.080
1.110
568,676
+0.01(+0.91%)
Jun 14, 2023
1.130
1.140
1.080
1.100
410,357
-0.01(-0.90%)
Jun 13, 2023
1.190
1.190
1.100
1.110
1,435,320
-0.06(-5.13%)
Jun 12, 2023
1.190
1.283
1.165
1.170
2,405,283
-0.05(-4.10%)
Jun 09, 2023
1.180
1.260
1.160
1.220
1,250,850
+0.02(+1.67%)
Jun 08, 2023
1.200
1.250
1.180
1.200
1,295,765
+0.00(+0.00%)
Jun 07, 2023
1.200
1.250
1.130
1.200
3,610,406
+0.11(+10.09%)
Jun 06, 2023
1.030
1.100
1.030
1.090
1,669,066
+0.04(+3.81%)
Jun 05, 2023
1.110
1.130
1.050
1.050
650,562
-0.06(-5.41%)
Jun 02, 2023
1.070
1.130
1.070
1.110
720,561
+0.04(+3.74%)
Jun 01, 2023
1.090
1.110
1.050
1.070
730,741
-0.03(-2.73%)
May 31, 2023
1.080
1.110
1.060
1.100
599,494
-0.01(-0.90%)
May 30, 2023
1.160
1.170
1.070
1.110
1,169,979
-0.07(-5.93%)
May 26, 2023
1.150
1.180
1.140
1.180
513,896
+0.03(+2.61%)
May 25, 2023
1.300
1.310
1.120
1.150
2,395,801
-0.11(-8.73%)
May 24, 2023
1.290
1.420
1.230
1.260
4,156,278
-0.05(-3.82%)
May 23, 2023
1.310
1.390
1.240
1.310
5,353,284
+0.00(+0.00%)
May 22, 2023
1.420
1.700
1.180
1.310
85,527,776
+0.53(+69.01%)
May 19, 2023
0.8018
0.8200
0.7500
0.7751
865,272
-0.06(-7.73%)
May 18, 2023
0.6417
0.8800
0.6255
0.8400
10,844,245
+0.26(+45.33%)
May 17, 2023
0.6517
0.6517
0.5700
0.5780
543,720
-0.06(-9.55%)
May 16, 2023
0.6200
0.6749
0.6025
0.6390
355,197
+0.02(+3.08%)
May 15, 2023
0.6400
0.6499
0.5850
0.6199
396,714
-0.02(-2.56%)
May 12, 2023
0.6600
0.7000
0.6200
0.6362
264,274
-0.02(-2.35%)
May 11, 2023
0.6900
0.7347
0.6515
0.6515
350,506
-0.02(-3.05%)
May 10, 2023
0.6950
0.7400
0.6300
0.6720
553,635
-0.02(-3.03%)
May 09, 2023
0.7100
0.7200
0.6801
0.6930
140,177
-0.02(-2.39%)
May 08, 2023
0.7100
0.7500
0.6702
0.7100
321,294
-0.02(-2.74%)
May 05, 2023
0.6600
0.7600
0.6600
0.7300
198,111
+0.07(+11.30%)
May 04, 2023
0.6575
0.6900
0.6301
0.6559
615,145
-0.01(-1.40%)
May 03, 2023
0.6487
0.7317
0.6487
0.6652
718,017
+0.01(+2.02%)
May 02, 2023
0.8250
0.8600
0.6510
0.6520
1,365,195
-0.19(-22.27%)
May 01, 2023
0.9900
0.9900
0.8002
0.8388
1,137,280
-0.16(-15.99%)
Apr 28, 2023
0.9003
0.9984
0.8738
0.9984
286,679
+0.11(+12.12%)
Apr 27, 2023
0.8748
0.9400
0.8553
0.8905
127,795
+0.00(+0.06%)
Apr 26, 2023
0.9000
0.9380
0.8600
0.8900
253,617
+0.01(+0.56%)
Apr 25, 2023
0.9000
0.9460
0.8801
0.8850
152,895
-0.02(-1.68%)
Apr 24, 2023
0.9300
0.9700
0.9000
0.9001
106,647
-0.04(-4.69%)
Apr 21, 2023
0.8900
0.9800
0.8610
0.9444
355,577
+0.08(+8.64%)
Apr 20, 2023
0.9300
0.9390
0.8693
0.8693
182,756
-0.06(-6.53%)
Apr 19, 2023
0.9000
0.9430
0.9010
0.9300
118,947
+0.03(+2.88%)
Apr 18, 2023
0.9301
0.9700
0.9035
0.9040
114,686
-0.02(-2.64%)
Apr 17, 2023
0.9600
0.9880
0.9200
0.9285
177,809
-0.01(-1.54%)
Apr 14, 2023
0.9609
1.020
0.9300
0.9430
230,532
-0.01(-1.26%)
Apr 13, 2023
0.8800
1.000
0.8800
0.9550
254,043
+0.06(+7.30%)
Apr 12, 2023
0.9700
1.050
0.8900
0.8900
551,571
-0.06(-6.32%)
Apr 11, 2023
0.9100
0.9889
0.9100
0.9500
391,409
+0.04(+4.40%)
Apr 10, 2023
0.9500
0.9980
0.9100
0.9100
435,621
-0.06(-6.19%)
Apr 06, 2023
0.8800
1.000
0.8776
0.9700
111,858
+0.07(+7.77%)
Apr 05, 2023
0.9400
0.9940
0.9000
0.9001
277,611
-0.04(-4.35%)
Apr 04, 2023
0.9900
0.9980
0.9250
0.9410
87,706
-0.03(-3.49%)
Apr 03, 2023
0.9800
0.9948
0.9500
0.9750
77,141
-0.03(-2.50%)
Mar 31, 2023
0.9500
1.000
0.9306
1.000
171,167
+0.06(+6.78%)
Mar 30, 2023
0.9700
0.9899
0.9000
0.9365
336,462
-0.03(-3.45%)
Mar 29, 2023
1.050
1.080
0.9400
0.9700
489,915
-0.08(-7.62%)
Mar 28, 2023
1.100
1.180
1.030
1.050
504,794
-0.05(-4.55%)
Mar 27, 2023
0.9700
1.180
0.9100
1.100
650,422
+0.13(+12.82%)
Mar 24, 2023
0.8778
0.9849
0.8778
0.9750
516,710
+0.08(+9.55%)
Mar 23, 2023
1.190
1.260
0.8400
0.8900
1,817,543
-0.34(-27.64%)
Mar 22, 2023
1.320
1.350
1.230
1.230
166,726
-0.07(-5.38%)
Mar 21, 2023
1.260
1.360
1.232
1.300
350,022
+0.07(+5.69%)
Mar 20, 2023
1.190
1.270
1.190
1.230
180,118
+0.04(+3.36%)
Mar 17, 2023
1.200
1.275
1.190
1.190
418,510
-0.05(-4.03%)
Mar 16, 2023
1.230
1.290
1.200
1.240
108,393
+0.01(+0.81%)
Mar 15, 2023
1.210
1.270
1.192
1.230
234,140
+0.02(+1.65%)
Mar 14, 2023
1.190
1.250
1.175
1.210
426,183
+0.00(+0.00%)
Mar 13, 2023
1.160
1.210
1.065
1.210
648,139
+0.03(+2.54%)
Mar 10, 2023
1.320
1.340
1.083
1.180
855,802
-0.18(-13.24%)
Mar 09, 2023
1.450
1.450
1.360
1.360
372,855
-0.04(-2.86%)
Mar 08, 2023
1.410
1.440
1.330
1.400
512,880
-0.02(-1.41%)
Mar 07, 2023
1.430
1.450
1.380
1.420
329,264
-0.01(-0.70%)
Mar 06, 2023
1.470
1.470
1.410
1.430
320,084
-0.01(-0.69%)
Mar 03, 2023
1.490
1.500
1.410
1.440
472,519
-0.04(-2.70%)
Mar 02, 2023
1.420
1.490
1.400
1.480
460,675
+0.05(+3.50%)
Mar 01, 2023
1.390
1.510
1.390
1.430
348,762
+0.03(+2.14%)
Feb 28, 2023
1.410
1.470
1.360
1.400
406,878
-0.02(-1.41%)
Feb 27, 2023
1.440
1.440
1.350
1.420
489,401
+0.04(+2.90%)
Feb 24, 2023
1.300
1.410
1.190
1.380
939,899
+0.07(+5.34%)
Feb 23, 2023
1.600
1.600
1.290
1.310
1,532,482
-0.30(-18.63%)
Feb 22, 2023
1.600
1.650
1.560
1.610
396,928
+0.01(+0.63%)
Feb 21, 2023
1.670
1.770
1.580
1.600
817,930
-0.09(-5.33%)
Feb 17, 2023
1.550
1.720
1.510
1.690
790,095
+0.11(+6.96%)
Feb 16, 2023
1.520
1.600
1.470
1.580
757,694
+0.02(+1.28%)
Feb 15, 2023
1.580
1.650
1.520
1.560
971,382
-0.02(-1.27%)
Feb 14, 2023
1.600
1.690
1.550
1.580
1,117,257
-0.08(-4.82%)
Feb 13, 2023
1.650
1.760
1.530
1.660
1,505,539
-0.04(-2.35%)
Feb 10, 2023
1.880
1.930
1.670
1.700
3,958,313
-0.12(-6.59%)
Feb 09, 2023
1.610
1.840
1.360
1.820
7,575,909
+0.13(+7.69%)
Feb 08, 2023
0.8700
1.780
0.8397
1.690
40,363,956
+0.82(+93.70%)
Feb 07, 2023
0.9000
0.9100
0.8600
0.8725
202,221
-0.04(-4.12%)
Feb 06, 2023
0.8600
0.9300
0.8600
0.9100
419,998
-0.02(-2.15%)
Feb 03, 2023
0.9600
0.9600
0.8972
0.9300
362,588
-0.01(-1.06%)
Feb 02, 2023
0.9310
1.000
0.9205
0.9400
730,227
+0.01(+1.08%)
Feb 01, 2023
0.9100
0.9800
0.8914
0.9300
489,438
+0.02(+2.20%)
Jan 31, 2023
0.8991
0.9300
0.8802
0.9100
178,478
+0.01(+1.11%)
Jan 30, 2023
0.8700
0.9384
0.8612
0.9000
206,891
+0.01(+1.24%)
Jan 27, 2023
0.9000
0.9051
0.8700
0.8890
144,028
+0.03(+3.31%)
Jan 26, 2023
0.8811
0.8999
0.8400
0.8605
512,082
-0.02(-2.34%)
Jan 25, 2023
0.9140
0.9350
0.8647
0.8811
231,889
-0.04(-4.74%)
Jan 24, 2023
0.9000
0.9400
0.8600
0.9249
239,352
+0.02(+2.77%)
Jan 23, 2023
0.8800
0.9006
0.8498
0.9000
168,831
+0.03(+3.46%)
Jan 20, 2023
0.8900
0.8900
0.8336
0.8699
237,637
-0.02(-2.26%)
Jan 19, 2023
0.9111
0.9573
0.8000
0.8900
303,692
+0.04(+4.71%)
Jan 18, 2023
0.8800
0.9292
0.8427
0.8500
212,508
-0.04(-4.52%)
Jan 17, 2023
0.9200
1.000
0.8789
0.8902
273,911
-0.01(-1.09%)
Jan 13, 2023
0.8727
0.9400
0.8530
0.9000
187,377
+0.01(+0.57%)
Jan 12, 2023
0.8502
0.9000
0.8456
0.8949
86,710
+0.04(+5.26%)
Jan 11, 2023
0.8800
0.8800
0.8056
0.8502
95,449
-0.02(-2.28%)
Jan 10, 2023
0.8545
0.8900
0.8402
0.8700
171,169
+0.02(+2.35%)
Jan 09, 2023
0.8615
0.9800
0.7498
0.8500
913,723
+0.00(+0.02%)
Jan 06, 2023
0.8600
0.8600
0.7612
0.8498
294,926
-0.02(-2.60%)
Jan 05, 2023
0.8500
0.8800
0.8411
0.8725
611,488
+0.03(+3.27%)
Jan 04, 2023
0.7624
0.8584
0.7515
0.8449
653,069
+0.08(+10.82%)
Jan 03, 2023
0.7129
0.7775
0.6970
0.7624
232,828
+0.05(+6.94%)
Dec 30, 2022
0.7400
0.7499
0.6877
0.7129
438,165
-0.02(-2.41%)
Dec 29, 2022
0.7100
0.7400
0.6911
0.7305
141,168
+0.04(+5.62%)
Dec 28, 2022
0.7300
0.7300
0.6544
0.6916
260,285
-0.03(-4.54%)
Dec 27, 2022
0.7400
0.7689
0.7200
0.7245
151,542
-0.03(-4.50%)
Dec 23, 2022
0.7800
0.8078
0.7299
0.7586
128,956
-0.02(-3.15%)
Dec 22, 2022
0.7900
0.8000
0.7508
0.7833
121,363
-0.01(-0.86%)
Dec 21, 2022
0.8100
0.8300
0.7832
0.7901
607,024
+0.00(+0.01%)
Dec 20, 2022
0.7500
0.8300
0.7200
0.7900
763,795
+0.02(+2.42%)
Dec 19, 2022
0.7570
0.7916
0.6919
0.7713
488,481
+0.01(+1.06%)
Dec 16, 2022
0.7800
0.7999
0.7600
0.7632
555,940
-0.03(-3.67%)
Dec 15, 2022
0.7950
0.8100
0.7751
0.7923
160,712
-0.00(-0.35%)
Dec 14, 2022
0.7802
0.8200
0.7800
0.7951
158,450
-0.00(-0.61%)
Dec 13, 2022
0.7800
0.8300
0.7700
0.8000
249,830
+0.01(+1.27%)
Dec 12, 2022
0.7304
0.8050
0.7200
0.7900
284,802
+0.00(+0.00%)
Dec 09, 2022
0.8000
0.8497
0.7232
0.7900
678,840
+0.00(+0.62%)
Dec 08, 2022
0.7917
0.8199
0.7610
0.7851
331,419
+0.00(+0.45%)
Dec 07, 2022
0.9000
0.9600
0.7699
0.7816
966,771
-0.06(-6.96%)
Dec 06, 2022
0.8682
0.8821
0.7075
0.8401
975,749
-0.05(-5.50%)
Dec 05, 2022
0.8700
0.8900
0.8500
0.8890
159,908
+0.02(+1.94%)
Dec 02, 2022
0.9000
0.9119
0.7581
0.8721
735,954
-0.02(-2.55%)
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.