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
Galectin Therapeutic
(NQ:
GALT
)
2.790
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Dec 31, 2021
2.070
2.230
2.070
2.070
290,166
-0.04(-1.90%)
Dec 30, 2021
2.190
2.210
2.020
2.110
356,399
-0.06(-2.76%)
Dec 29, 2021
2.200
2.240
2.120
2.170
202,436
-0.03(-1.36%)
Dec 28, 2021
2.190
2.360
2.120
2.200
238,417
+0.00(+0.00%)
Dec 27, 2021
2.320
2.470
2.200
2.200
377,831
-0.17(-7.17%)
Dec 23, 2021
2.300
2.400
2.270
2.370
99,383
+0.08(+3.49%)
Dec 22, 2021
2.350
2.410
2.260
2.290
112,471
-0.01(-0.43%)
Dec 21, 2021
2.310
2.330
2.250
2.300
81,036
-0.02(-0.86%)
Dec 20, 2021
2.320
2.450
2.251
2.320
95,187
-0.06(-2.52%)
Dec 17, 2021
2.260
2.440
2.220
2.380
138,788
+0.08(+3.48%)
Dec 16, 2021
2.380
2.420
2.230
2.300
164,776
+0.05(+2.22%)
Dec 15, 2021
2.200
2.330
2.070
2.250
183,555
+0.09(+4.17%)
Dec 14, 2021
2.240
2.280
2.157
2.160
203,658
-0.06(-2.70%)
Dec 13, 2021
2.250
2.310
2.150
2.220
186,651
-0.02(-0.89%)
Dec 10, 2021
2.360
2.415
2.210
2.240
118,697
-0.08(-3.45%)
Dec 09, 2021
2.440
2.500
2.320
2.320
83,974
-0.14(-5.69%)
Dec 08, 2021
2.380
2.540
2.320
2.460
121,206
+0.06(+2.50%)
Dec 07, 2021
2.370
2.440
2.350
2.400
117,817
+0.04(+1.69%)
Dec 06, 2021
2.290
2.420
2.180
2.360
217,993
+0.08(+3.51%)
Dec 03, 2021
2.460
2.460
2.270
2.280
173,765
-0.17(-6.94%)
Dec 02, 2021
2.420
2.490
2.350
2.450
115,736
+0.03(+1.24%)
Dec 01, 2021
2.640
2.670
2.420
2.420
154,052
-0.21(-7.98%)
Nov 30, 2021
2.500
2.680
2.410
2.630
207,034
+0.14(+5.62%)
Nov 29, 2021
2.590
2.650
2.450
2.490
183,910
-0.08(-3.11%)
Nov 26, 2021
2.640
2.680
2.540
2.570
98,576
-0.14(-5.17%)
Nov 24, 2021
2.610
2.750
2.510
2.710
120,023
+0.13(+5.04%)
Nov 23, 2021
2.550
2.610
2.480
2.580
185,290
+0.03(+1.18%)
Nov 22, 2021
2.690
2.740
2.540
2.550
289,548
-0.14(-5.20%)
Nov 19, 2021
2.700
2.780
2.680
2.690
119,546
-0.01(-0.37%)
Nov 18, 2021
2.820
2.750
2.640
2.700
210,025
-0.13(-4.59%)
Nov 17, 2021
2.790
2.860
2.770
2.830
116,860
+0.00(+0.00%)
Nov 16, 2021
2.820
2.890
2.780
2.830
173,299
-0.03(-1.05%)
Nov 15, 2021
3.010
3.038
2.760
2.860
270,769
-0.15(-4.98%)
Nov 12, 2021
2.950
3.110
2.850
3.010
190,845
+0.13(+4.51%)
Nov 11, 2021
2.930
3.030
2.850
2.880
235,646
-0.07(-2.37%)
Nov 10, 2021
3.140
2.950
210,290
-0.22(-6.94%)
Nov 09, 2021
3.120
3.280
3.090
3.170
136,688
+0.01(+0.32%)
Nov 08, 2021
3.170
3.240
3.110
3.160
172,938
-0.04(-1.25%)
Nov 05, 2021
3.220
3.340
3.200
3.200
94,618
-0.02(-0.62%)
Nov 04, 2021
3.260
3.339
3.160
3.220
133,220
-0.05(-1.53%)
Nov 03, 2021
3.290
3.350
3.200
3.270
63,318
-0.03(-0.91%)
Nov 02, 2021
3.270
3.370
3.230
3.300
166,685
+0.03(+0.92%)
Nov 01, 2021
3.150
3.290
3.210
3.270
130,893
+0.10(+3.15%)
Oct 29, 2021
3.150
3.290
3.130
3.170
95,032
-0.02(-0.63%)
Oct 28, 2021
3.170
3.230
3.150
3.190
117,415
+0.00(+0.00%)
Oct 27, 2021
3.250
3.280
3.190
3.190
96,334
-0.07(-2.15%)
Oct 26, 2021
3.160
3.260
171,894
+0.08(+2.52%)
Oct 25, 2021
3.250
3.310
3.180
3.180
138,304
-0.10(-3.05%)
Oct 22, 2021
3.180
3.300
3.110
3.280
146,563
+0.06(+1.86%)
Oct 21, 2021
3.280
3.324
3.150
3.220
200,620
-0.07(-2.13%)
Oct 20, 2021
3.350
3.430
3.270
3.290
92,394
-0.03(-0.90%)
Oct 19, 2021
3.250
3.400
3.250
3.320
182,141
+0.05(+1.53%)
Oct 18, 2021
3.360
3.400
3.250
3.270
259,248
-0.10(-2.97%)
Oct 15, 2021
3.500
3.500
3.350
3.370
154,366
-0.10(-2.88%)
Oct 14, 2021
3.500
3.590
3.460
3.470
128,416
-0.06(-1.70%)
Oct 13, 2021
3.610
3.625
3.500
3.530
101,266
-0.05(-1.40%)
Oct 12, 2021
3.580
3.635
3.520
3.580
102,970
+0.02(+0.56%)
Oct 11, 2021
3.520
3.590
3.450
3.560
168,446
+0.08(+2.30%)
Oct 08, 2021
3.550
3.591
3.440
3.480
160,161
-0.06(-1.69%)
Oct 07, 2021
3.580
3.700
3.520
3.540
201,117
-0.04(-1.12%)
Oct 06, 2021
3.560
3.700
3.540
3.580
195,449
-0.04(-1.10%)
Oct 05, 2021
3.710
3.780
3.530
3.620
259,568
-0.07(-1.90%)
Oct 04, 2021
3.760
3.770
3.660
3.690
156,116
-0.11(-2.89%)
Oct 01, 2021
3.890
3.980
3.710
3.800
246,999
-0.10(-2.56%)
Sep 30, 2021
3.900
3.990
3.820
3.900
163,122
+0.08(+2.09%)
Sep 29, 2021
3.980
4.030
3.770
3.820
321,590
-0.13(-3.29%)
Sep 28, 2021
4.100
4.120
3.930
3.950
305,247
-0.19(-4.59%)
Sep 27, 2021
4.100
4.223
3.990
4.140
265,825
-0.01(-0.24%)
Sep 24, 2021
3.920
4.240
3.900
4.150
602,214
+0.19(+4.80%)
Sep 23, 2021
3.750
4.040
3.742
3.960
514,440
+0.21(+5.60%)
Sep 22, 2021
3.760
3.790
3.681
3.750
216,804
-0.01(-0.27%)
Sep 21, 2021
3.700
3.950
3.660
3.760
365,484
+0.10(+2.73%)
Sep 20, 2021
3.940
3.950
3.640
3.660
527,272
-0.40(-9.85%)
Sep 17, 2021
3.740
4.060
3.700
4.060
467,204
+0.27(+7.12%)
Sep 16, 2021
3.740
3.800
3.610
3.790
239,824
+0.06(+1.61%)
Sep 15, 2021
3.680
3.780
3.660
3.730
177,089
+0.02(+0.54%)
Sep 14, 2021
3.730
3.800
3.650
3.710
257,242
-0.04(-1.07%)
Sep 13, 2021
3.870
3.950
3.690
3.750
338,193
-0.07(-1.83%)
Sep 10, 2021
3.880
3.970
3.810
3.820
255,806
-0.03(-0.78%)
Sep 09, 2021
3.800
3.950
3.770
3.850
256,738
+0.01(+0.26%)
Sep 08, 2021
3.800
3.930
3.680
3.840
354,434
+0.04(+1.05%)
Sep 07, 2021
3.800
3.920
3.630
3.800
511,139
-0.05(-1.30%)
Sep 03, 2021
4.100
4.120
3.760
3.850
599,271
-0.19(-4.70%)
Sep 02, 2021
3.900
4.130
3.840
4.040
553,161
+0.14(+3.59%)
Sep 01, 2021
3.960
4.050
3.880
3.900
406,025
-0.03(-0.76%)
Aug 31, 2021
3.920
3.960
3.780
3.930
311,685
+0.08(+2.08%)
Aug 30, 2021
3.920
3.950
3.783
3.850
336,784
-0.03(-0.77%)
Aug 27, 2021
3.630
3.910
3.620
3.880
340,405
+0.22(+6.01%)
Aug 26, 2021
3.750
3.900
3.620
3.660
488,055
-0.09(-2.40%)
Aug 25, 2021
3.552
3.820
3.510
3.750
437,817
+0.16(+4.46%)
Aug 24, 2021
3.610
3.660
3.480
3.590
415,332
-0.02(-0.55%)
Aug 23, 2021
3.400
3.620
3.364
3.610
458,301
+0.24(+7.12%)
Aug 20, 2021
3.320
3.430
3.251
3.370
341,855
+0.09(+2.74%)
Aug 19, 2021
3.400
3.440
3.265
3.280
232,891
-0.13(-3.81%)
Aug 18, 2021
3.430
3.560
3.330
3.410
249,930
-0.02(-0.58%)
Aug 17, 2021
3.290
3.450
3.260
3.430
164,726
+0.14(+4.26%)
Aug 16, 2021
3.300
3.370
3.200
3.290
303,673
-0.09(-2.66%)
Aug 13, 2021
3.590
3.590
3.360
3.380
344,314
-0.17(-4.79%)
Aug 12, 2021
3.400
3.590
3.350
3.550
496,549
+0.12(+3.50%)
Aug 11, 2021
3.440
3.464
3.320
3.430
225,708
+0.02(+0.59%)
Aug 10, 2021
3.270
3.540
3.250
3.410
563,260
+0.09(+2.71%)
Aug 09, 2021
3.390
3.430
3.270
3.320
303,972
-0.12(-3.49%)
Aug 06, 2021
3.190
3.460
3.090
3.440
740,266
+0.28(+8.86%)
Aug 05, 2021
3.190
3.213
3.110
3.160
371,593
+0.01(+0.32%)
Aug 04, 2021
2.960
3.350
2.960
3.150
798,059
+0.16(+5.35%)
Aug 03, 2021
3.240
3.240
2.950
2.990
952,323
-0.18(-5.68%)
Aug 02, 2021
3.350
3.550
3.060
3.170
2,667,077
+0.42(+15.27%)
Jul 30, 2021
2.640
2.760
2.600
2.750
234,103
+0.13(+4.96%)
Jul 29, 2021
2.710
2.710
2.610
2.620
121,509
-0.08(-2.96%)
Jul 28, 2021
2.650
2.740
2.560
2.700
288,542
+0.04(+1.50%)
Jul 27, 2021
2.720
2.740
2.550
2.660
267,684
+0.02(+0.76%)
Jul 26, 2021
2.670
2.705
2.590
2.640
241,764
-0.02(-0.75%)
Jul 23, 2021
2.780
2.780
2.610
2.660
256,402
-0.09(-3.27%)
Jul 22, 2021
2.830
2.830
2.710
2.750
326,361
-0.07(-2.48%)
Jul 21, 2021
2.900
2.910
2.800
2.820
313,576
-0.10(-3.42%)
Jul 20, 2021
2.700
2.940
2.630
2.920
566,365
+0.22(+8.15%)
Jul 19, 2021
2.570
2.760
2.550
2.700
482,311
+0.04(+1.50%)
Jul 16, 2021
2.600
2.690
2.520
2.660
370,983
+0.07(+2.70%)
Jul 15, 2021
2.740
2.770
2.560
2.590
835,736
-0.21(-7.50%)
Jul 14, 2021
2.960
3.020
2.790
2.800
1,004,900
+0.02(+0.72%)
Jul 13, 2021
3.190
3.210
2.780
2.780
2,242,885
-0.50(-15.24%)
Jul 12, 2021
3.320
3.500
3.100
3.280
4,189,254
-0.17(-4.93%)
Jul 09, 2021
3.960
4.400
3.380
3.450
104,258,800
+0.69(+25.00%)
Jul 08, 2021
2.810
2.840
2.650
2.760
364,073
-0.04(-1.43%)
Jul 07, 2021
2.900
2.960
2.770
2.800
253,040
-0.10(-3.45%)
Jul 06, 2021
3.170
3.170
2.870
2.900
460,001
-0.27(-8.52%)
Jul 02, 2021
3.270
3.360
3.080
3.170
204,021
-0.09(-2.76%)
Jul 01, 2021
3.210
3.450
3.200
3.260
285,526
+0.06(+1.87%)
Jun 30, 2021
3.460
3.460
3.200
3.200
435,264
-0.25(-7.25%)
Jun 29, 2021
3.530
3.530
3.355
3.450
317,987
-0.03(-0.86%)
Jun 28, 2021
3.450
3.530
3.350
3.480
440,559
+0.03(+0.87%)
Jun 25, 2021
3.370
3.560
3.310
3.450
4,897,691
+0.03(+0.88%)
Jun 24, 2021
3.270
3.420
3.200
3.420
482,638
+0.14(+4.27%)
Jun 23, 2021
3.280
3.300
3.140
3.280
462,010
+0.05(+1.55%)
Jun 22, 2021
3.130
3.260
3.120
3.230
415,824
+0.04(+1.25%)
Jun 21, 2021
3.140
3.190
3.020
3.190
617,489
+0.07(+2.24%)
Jun 18, 2021
3.300
3.336
3.080
3.120
790,088
-0.20(-6.02%)
Jun 17, 2021
3.470
3.520
3.300
3.320
440,982
-0.17(-4.87%)
Jun 16, 2021
3.460
3.538
3.400
3.490
345,869
-0.01(-0.29%)
Jun 15, 2021
3.630
3.670
3.450
3.500
717,486
-0.17(-4.63%)
Jun 14, 2021
3.700
3.850
3.590
3.670
507,704
-0.08(-2.13%)
Jun 11, 2021
3.790
3.820
3.690
3.750
284,760
-0.03(-0.79%)
Jun 10, 2021
3.880
3.980
3.770
3.780
408,870
-0.10(-2.58%)
Jun 09, 2021
4.050
4.150
3.830
3.880
528,129
-0.14(-3.48%)
Jun 08, 2021
3.970
4.190
3.850
4.020
549,442
+0.05(+1.26%)
Jun 07, 2021
3.880
4.000
3.850
3.970
371,392
+0.12(+3.12%)
Jun 04, 2021
4.020
4.070
3.805
3.850
542,837
-0.19(-4.70%)
Jun 03, 2021
4.000
4.080
3.850
4.040
460,508
-0.01(-0.25%)
Jun 02, 2021
4.020
4.260
3.970
4.050
561,935
+0.03(+0.75%)
Jun 01, 2021
3.990
4.080
3.880
4.020
314,735
+0.05(+1.26%)
May 28, 2021
4.070
4.160
3.940
3.970
320,203
-0.11(-2.70%)
May 27, 2021
4.100
4.180
4.000
4.080
313,555
-0.02(-0.49%)
May 26, 2021
3.820
4.100
3.780
4.100
354,737
+0.26(+6.77%)
May 25, 2021
4.030
4.090
3.820
3.840
527,585
-0.15(-3.76%)
May 24, 2021
4.260
4.330
3.970
3.990
614,525
-0.26(-6.12%)
May 21, 2021
4.350
4.360
4.150
4.250
469,348
+0.04(+0.95%)
May 20, 2021
4.180
4.380
4.110
4.210
404,841
+0.01(+0.24%)
May 19, 2021
4.360
4.450
4.130
4.200
624,185
-0.24(-5.41%)
May 18, 2021
4.420
4.570
4.350
4.440
485,558
+0.06(+1.37%)
May 17, 2021
4.200
4.570
4.150
4.380
898,605
+0.15(+3.55%)
May 14, 2021
4.210
4.500
4.030
4.230
863,087
+0.02(+0.48%)
May 13, 2021
4.150
4.340
3.860
4.210
933,248
+0.06(+1.45%)
May 12, 2021
3.840
4.460
3.840
4.150
1,454,384
+0.28(+7.24%)
May 11, 2021
3.730
4.030
3.700
3.870
611,492
+0.08(+2.11%)
May 10, 2021
3.940
4.040
3.750
3.790
471,682
-0.21(-5.25%)
May 07, 2021
3.640
4.080
3.630
4.000
709,943
+0.32(+8.70%)
May 06, 2021
4.160
4.160
3.530
3.680
1,001,233
-0.27(-6.84%)
May 05, 2021
4.000
4.250
3.830
3.950
799,426
-0.07(-1.74%)
May 04, 2021
3.770
4.380
3.590
4.020
2,205,948
+0.24(+6.35%)
May 03, 2021
4.430
4.430
3.750
3.780
1,675,140
-0.64(-14.48%)
Apr 30, 2021
4.070
4.420
4.050
4.420
1,759,100
+0.18(+4.25%)
Apr 29, 2021
5.290
5.700
3.900
4.240
8,048,085
-0.86(-16.86%)
Apr 28, 2021
4.140
5.230
4.080
5.100
5,330,222
+0.94(+22.60%)
Apr 27, 2021
4.293
4.410
4.010
4.160
2,217,619
-0.21(-4.81%)
Apr 26, 2021
3.990
4.540
3.880
4.370
4,657,298
+0.46(+11.76%)
Apr 23, 2021
3.350
4.190
3.250
3.910
5,084,100
+0.45(+13.01%)
Apr 22, 2021
2.900
3.980
2.860
3.460
8,472,950
+0.51(+17.29%)
Apr 21, 2021
2.630
3.020
2.590
2.950
2,344,522
+0.25(+9.26%)
Apr 20, 2021
2.630
2.750
2.450
2.700
2,926,567
-0.08(-2.88%)
Apr 19, 2021
2.300
2.820
2.230
2.780
11,482,030
+0.59(+26.94%)
Apr 16, 2021
2.270
2.270
2.060
2.190
1,350,600
-0.04(-1.79%)
Apr 15, 2021
2.220
2.270
2.050
2.230
3,326,321
-0.13(-5.51%)
Apr 14, 2021
2.860
2.860
2.230
2.360
63,341,704
+0.20(+9.26%)
Apr 13, 2021
2.280
2.320
2.140
2.160
312,909
-0.11(-4.85%)
Apr 12, 2021
2.600
2.610
2.270
2.270
605,406
-0.35(-13.36%)
Apr 09, 2021
2.480
2.750
2.460
2.620
598,100
+0.11(+4.38%)
Apr 08, 2021
2.460
2.560
2.420
2.510
509,869
+0.13(+5.46%)
Apr 07, 2021
2.520
2.600
2.360
2.380
1,978,805
-0.42(-15.00%)
Apr 06, 2021
2.070
3.270
2.050
2.800
18,185,340
+0.73(+35.27%)
Apr 05, 2021
2.200
2.200
2.010
2.070
312,267
-0.13(-5.91%)
Apr 01, 2021
2.200
2.260
2.160
2.200
126,000
+0.03(+1.38%)
Mar 31, 2021
2.030
2.200
2.030
2.170
248,964
+0.14(+6.90%)
Mar 30, 2021
2.140
2.150
2.020
2.030
187,667
-0.04(-1.93%)
Mar 29, 2021
2.130
2.200
2.070
2.070
203,869
-0.08(-3.72%)
Mar 26, 2021
2.120
2.196
2.070
2.150
140,300
+0.04(+1.90%)
Mar 25, 2021
2.060
2.120
2.020
2.110
115,727
+0.06(+2.93%)
Mar 24, 2021
2.120
2.210
2.040
2.050
192,015
-0.08(-3.76%)
Mar 23, 2021
2.230
2.290
2.110
2.130
165,126
-0.11(-4.91%)
Mar 22, 2021
2.280
2.360
2.220
2.240
174,334
-0.01(-0.44%)
Mar 19, 2021
2.310
2.410
2.250
2.250
454,000
-0.06(-2.60%)
Mar 18, 2021
2.360
2.420
2.260
2.310
123,709
-0.04(-1.70%)
Mar 17, 2021
2.340
2.400
2.300
2.350
119,005
-0.03(-1.26%)
Mar 16, 2021
2.500
2.500
2.350
2.380
146,252
-0.12(-4.80%)
Mar 15, 2021
2.270
2.500
2.240
2.500
392,229
+0.19(+8.23%)
Mar 12, 2021
2.350
2.430
2.250
2.310
122,000
-0.03(-1.28%)
Mar 11, 2021
2.290
2.350
2.250
2.340
143,399
+0.10(+4.46%)
Mar 10, 2021
2.300
2.365
2.210
2.240
186,744
-0.04(-1.75%)
Mar 09, 2021
2.220
2.300
2.170
2.280
143,329
+0.11(+5.07%)
Mar 08, 2021
2.220
2.269
2.115
2.170
194,536
-0.05(-2.25%)
Mar 05, 2021
2.230
2.230
2.030
2.220
272,800
+0.04(+1.83%)
Mar 04, 2021
2.260
2.280
2.080
2.180
358,892
-0.15(-6.44%)
Mar 03, 2021
2.370
2.394
2.280
2.330
189,869
+0.01(+0.43%)
Mar 02, 2021
2.290
2.330
2.215
2.320
317,060
+0.00(+0.00%)
Mar 01, 2021
2.280
2.350
2.260
2.320
318,864
+0.08(+3.57%)
Feb 26, 2021
2.270
2.290
2.150
2.240
229,200
-0.05(-2.18%)
Feb 25, 2021
2.220
2.355
2.130
2.290
309,598
+0.03(+1.33%)
Feb 24, 2021
2.290
2.340
2.222
2.260
278,016
-0.01(-0.44%)
Feb 23, 2021
2.260
2.320
2.130
2.270
368,208
-0.05(-2.16%)
Feb 22, 2021
2.350
2.410
2.310
2.320
319,608
-0.03(-1.28%)
Feb 19, 2021
2.360
2.375
2.300
2.350
324,700
-0.01(-0.42%)
Feb 18, 2021
2.480
2.480
2.350
2.360
224,628
-0.07(-2.88%)
Feb 17, 2021
2.430
2.490
2.350
2.430
259,986
-0.03(-1.22%)
Feb 16, 2021
2.540
2.560
2.380
2.460
219,318
-0.03(-1.20%)
Feb 12, 2021
2.430
2.500
2.330
2.490
265,100
+0.08(+3.32%)
Feb 11, 2021
2.590
2.590
2.390
2.410
371,717
-0.16(-6.23%)
Feb 10, 2021
2.670
2.670
2.350
2.570
644,121
+0.09(+3.63%)
Feb 09, 2021
2.470
2.500
2.350
2.480
490,681
+0.08(+3.33%)
Feb 08, 2021
2.360
2.420
2.250
2.400
535,139
+0.12(+5.26%)
Feb 05, 2021
2.210
2.330
2.210
2.280
440,800
+0.01(+0.44%)
Feb 04, 2021
2.130
2.280
2.120
2.270
511,822
+0.16(+7.58%)
Feb 03, 2021
2.150
2.170
2.040
2.110
458,831
+0.00(+0.00%)
Feb 02, 2021
2.140
2.140
2.010
2.110
473,634
+0.03(+1.44%)
Feb 01, 2021
2.000
2.090
1.910
2.080
423,373
+0.12(+6.12%)
Jan 29, 2021
1.990
2.050
1.930
1.960
416,900
-0.02(-1.01%)
Jan 28, 2021
2.040
2.050
1.960
1.980
285,647
-0.02(-1.00%)
Jan 27, 2021
2.010
2.130
1.820
2.000
1,042,891
-0.10(-4.76%)
Jan 26, 2021
2.150
2.160
2.100
2.100
343,392
-0.05(-2.33%)
Jan 25, 2021
2.180
2.200
2.100
2.150
324,009
-0.02(-0.92%)
Jan 22, 2021
2.170
2.200
2.140
2.170
344,700
-0.01(-0.46%)
Jan 21, 2021
2.200
2.220
2.130
2.180
192,649
-0.01(-0.68%)
Jan 20, 2021
2.190
2.240
2.160
2.195
391,062
+0.01(+0.69%)
Jan 19, 2021
2.200
2.246
2.140
2.180
269,189
-0.01(-0.46%)
Jan 15, 2021
2.190
2.330
2.180
2.190
281,400
-0.04(-1.79%)
Jan 14, 2021
2.190
2.250
2.180
2.230
362,026
+0.04(+1.83%)
Jan 13, 2021
2.220
2.250
2.150
2.190
399,041
-0.04(-1.79%)
Jan 12, 2021
2.200
2.300
2.190
2.230
305,135
+0.02(+0.90%)
Jan 11, 2021
2.180
2.260
2.160
2.210
235,900
-0.02(-0.90%)
Jan 08, 2021
2.250
2.290
2.160
2.230
245,600
-0.02(-0.89%)
Jan 07, 2021
2.280
2.330
2.200
2.250
232,125
-0.01(-0.44%)
Jan 06, 2021
2.200
2.350
2.121
2.260
354,899
+0.12(+5.61%)
Jan 05, 2021
2.230
2.300
2.130
2.140
290,199
-0.08(-3.60%)
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.