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
Catalyst Pharm Inc
(NQ:
CPRX
)
16.49
+0.09 (+0.55%)
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 (%)
Dec 31, 2018
1.990
2.020
1.910
1.920
864,800
-0.06(-3.03%)
Dec 28, 2018
1.990
2.040
1.910
1.980
1,132,000
+0.01(+0.51%)
Dec 27, 2018
2.050
2.060
1.850
1.970
1,926,929
-0.13(-6.19%)
Dec 26, 2018
1.970
2.100
1.930
2.100
1,310,053
+0.16(+8.25%)
Dec 24, 2018
1.980
1.990
1.900
1.940
792,700
-0.05(-2.51%)
Dec 21, 2018
2.050
2.060
1.850
1.990
3,317,400
-0.07(-3.40%)
Dec 20, 2018
2.260
2.280
1.980
2.060
2,297,373
-0.18(-8.04%)
Dec 19, 2018
2.410
2.450
2.220
2.240
2,332,542
-0.19(-7.82%)
Dec 18, 2018
2.440
2.510
2.390
2.430
2,349,239
+0.09(+3.85%)
Dec 17, 2018
2.410
2.460
2.310
2.340
1,810,335
+0.00(+0.00%)
Dec 14, 2018
2.460
2.525
2.294
2.340
2,700,900
-0.12(-4.88%)
Dec 13, 2018
2.520
2.540
2.370
2.460
3,984,134
+0.06(+2.50%)
Dec 12, 2018
2.500
2.540
2.380
2.400
1,936,597
-0.08(-3.23%)
Dec 11, 2018
2.370
2.510
2.361
2.480
1,673,637
+0.13(+5.53%)
Dec 10, 2018
2.380
2.440
2.300
2.350
1,101,202
-0.04(-1.67%)
Dec 07, 2018
2.220
2.415
2.210
2.390
3,368,000
+0.16(+7.17%)
Dec 06, 2018
2.300
2.340
2.180
2.230
1,981,934
-0.07(-3.04%)
Dec 04, 2018
2.400
2.570
2.300
2.300
3,457,600
-0.08(-3.36%)
Dec 03, 2018
2.710
2.710
2.360
2.380
3,173,379
-0.16(-6.11%)
Nov 30, 2018
2.510
2.670
2.380
2.535
6,450,000
-0.23(-8.48%)
Nov 29, 2018
2.980
2.980
2.320
2.770
11,115,218
-0.36(-11.50%)
Nov 28, 2018
2.990
3.230
2.810
3.130
6,829,356
+0.18(+6.10%)
Nov 27, 2018
2.870
3.180
2.800
2.950
5,156,164
+0.02(+0.68%)
Nov 26, 2018
2.990
3.030
2.800
2.930
3,153,561
-0.01(-0.34%)
Nov 23, 2018
2.880
3.020
2.870
2.940
1,613,000
+0.11(+3.89%)
Nov 21, 2018
2.830
2.830
2.830
0
+0.04(+1.43%)
Nov 20, 2018
2.930
3.000
2.760
2.790
2,460,831
-0.17(-5.74%)
Nov 19, 2018
3.090
3.150
2.910
2.960
1,931,121
-0.13(-4.21%)
Nov 16, 2018
2.880
3.110
2.860
3.090
2,317,200
+0.21(+7.29%)
Nov 15, 2018
2.800
2.890
2.760
2.880
916,505
+0.08(+2.86%)
Nov 14, 2018
2.890
2.980
2.730
2.800
1,743,050
-0.07(-2.44%)
Nov 13, 2018
2.820
2.940
2.800
2.870
1,850,902
+0.10(+3.61%)
Nov 12, 2018
2.860
2.910
2.680
2.770
2,990,025
-0.11(-3.82%)
Nov 09, 2018
3.050
3.120
2.840
2.880
2,952,900
-0.20(-6.49%)
Nov 08, 2018
3.190
3.350
3.020
3.080
4,099,160
-0.07(-2.22%)
Nov 07, 2018
3.230
3.280
3.130
3.150
1,508,472
-0.09(-2.78%)
Nov 06, 2018
3.220
3.240
3.120
3.240
1,142,252
+0.03(+0.93%)
Nov 05, 2018
3.220
3.300
3.150
3.210
1,245,388
+0.03(+0.94%)
Nov 02, 2018
3.180
3.220
3.030
3.180
1,152,200
+0.05(+1.60%)
Nov 01, 2018
3.010
3.250
3.010
3.130
1,411,407
+0.15(+5.03%)
Oct 31, 2018
3.000
3.040
2.940
2.980
1,019,617
+0.03(+1.02%)
Oct 30, 2018
3.010
3.060
2.860
2.950
939,517
-0.06(-1.99%)
Oct 29, 2018
3.130
3.200
2.950
3.010
924,956
-0.11(-3.53%)
Oct 26, 2018
3.160
3.190
2.920
3.120
1,255,900
-0.06(-1.89%)
Oct 25, 2018
3.160
3.240
3.110
3.180
736,866
+0.07(+2.25%)
Oct 24, 2018
3.400
3.430
3.110
3.110
1,377,396
-0.28(-8.26%)
Oct 23, 2018
3.260
3.460
3.180
3.390
1,302,249
+0.09(+2.73%)
Oct 22, 2018
3.310
3.350
3.240
3.300
617,225
-0.01(-0.30%)
Oct 19, 2018
3.340
3.430
3.250
3.310
965,400
-0.04(-1.19%)
Oct 18, 2018
3.490
3.490
3.300
3.350
851,993
-0.13(-3.74%)
Oct 17, 2018
3.460
3.490
3.359
3.480
794,840
+0.01(+0.29%)
Oct 16, 2018
3.330
3.490
3.300
3.470
847,074
+0.16(+4.83%)
Oct 15, 2018
3.140
3.330
3.140
3.310
847,812
+0.17(+5.41%)
Oct 12, 2018
3.160
3.200
3.020
3.140
1,273,500
+0.05(+1.62%)
Oct 11, 2018
3.300
3.440
3.000
3.090
1,803,197
-0.23(-6.93%)
Oct 10, 2018
3.380
3.390
3.290
3.320
847,726
-0.05(-1.48%)
Oct 09, 2018
3.390
3.460
3.330
3.370
464,320
-0.02(-0.59%)
Oct 08, 2018
3.400
3.432
3.260
3.390
733,081
-0.04(-1.17%)
Oct 05, 2018
3.550
3.590
3.410
3.430
569,300
-0.11(-3.11%)
Oct 04, 2018
3.520
3.560
3.450
3.540
537,447
+0.00(+0.00%)
Oct 03, 2018
3.580
3.670
3.500
3.540
574,234
-0.04(-1.12%)
Oct 02, 2018
3.610
3.670
3.500
3.580
560,142
-0.04(-1.10%)
Oct 01, 2018
3.850
3.890
3.580
3.620
894,043
-0.16(-4.23%)
Sep 28, 2018
3.760
3.920
3.690
3.780
886,600
+0.02(+0.53%)
Sep 27, 2018
3.700
3.800
3.610
3.760
840,997
+0.05(+1.35%)
Sep 26, 2018
3.520
4.050
3.470
3.710
3,241,825
+0.22(+6.30%)
Sep 25, 2018
3.470
3.610
3.410
3.490
1,108,893
+0.05(+1.45%)
Sep 24, 2018
3.170
3.550
3.110
3.440
1,824,558
+0.29(+9.21%)
Sep 21, 2018
3.170
3.220
3.080
3.150
1,913,300
+0.01(+0.32%)
Sep 20, 2018
3.050
3.480
3.050
3.140
731,777
+0.07(+2.28%)
Sep 19, 2018
3.110
3.150
3.050
3.070
976,721
-0.03(-0.97%)
Sep 18, 2018
3.190
3.230
3.100
3.100
482,558
-0.09(-2.82%)
Sep 17, 2018
3.170
3.240
3.135
3.190
381,415
+0.01(+0.31%)
Sep 14, 2018
3.200
3.250
3.145
3.180
291,900
-0.02(-0.63%)
Sep 13, 2018
3.250
3.290
3.190
3.200
172,979
-0.04(-1.23%)
Sep 12, 2018
3.190
3.275
3.130
3.240
313,036
+0.04(+1.25%)
Sep 11, 2018
3.280
3.340
3.124
3.200
589,988
-0.10(-3.03%)
Sep 10, 2018
3.240
3.320
3.160
3.300
538,162
+0.06(+1.85%)
Sep 07, 2018
3.350
3.430
3.190
3.240
550,300
-0.08(-2.41%)
Sep 06, 2018
3.400
3.450
3.260
3.320
387,732
-0.08(-2.35%)
Sep 05, 2018
3.450
3.479
3.356
3.400
493,682
-0.04(-1.16%)
Sep 04, 2018
3.500
3.520
3.300
3.440
1,176,925
+0.07(+2.08%)
Aug 31, 2018
3.370
3.370
3.370
0
+0.36(+11.96%)
Aug 30, 2018
3.050
3.090
2.990
3.010
314,209
-0.03(-0.99%)
Aug 29, 2018
3.060
3.130
3.020
3.040
232,240
-0.01(-0.33%)
Aug 28, 2018
3.140
3.140
3.040
3.050
293,759
-0.04(-1.29%)
Aug 27, 2018
3.180
3.290
3.065
3.090
554,829
-0.08(-2.52%)
Aug 24, 2018
3.070
3.190
3.050
3.170
692,200
+0.13(+4.28%)
Aug 23, 2018
3.040
3.100
2.950
3.040
1,257,119
+0.07(+2.36%)
Aug 22, 2018
2.930
3.070
2.910
2.970
289,309
+0.04(+1.37%)
Aug 21, 2018
2.820
2.950
2.810
2.930
259,434
+0.12(+4.27%)
Aug 20, 2018
2.910
2.930
2.810
2.810
164,974
-0.09(-3.10%)
Aug 17, 2018
2.880
2.970
2.875
2.900
287,500
+0.00(+0.00%)
Aug 16, 2018
2.890
2.920
2.800
2.900
251,655
+0.03(+1.05%)
Aug 15, 2018
2.890
2.910
2.825
2.870
298,736
-0.02(-0.69%)
Aug 14, 2018
2.950
2.990
2.830
2.890
521,638
-0.05(-1.70%)
Aug 13, 2018
3.000
3.050
2.890
2.940
653,877
-0.03(-1.01%)
Aug 10, 2018
3.010
3.120
2.940
2.970
324,500
-0.03(-1.00%)
Aug 09, 2018
2.940
3.183
2.940
3.000
472,992
+0.07(+2.39%)
Aug 08, 2018
2.960
2.990
2.700
2.930
697,225
-0.05(-1.68%)
Aug 07, 2018
2.870
3.010
2.860
2.980
294,793
+0.12(+4.20%)
Aug 06, 2018
2.890
2.910
2.831
2.860
138,865
-0.03(-1.04%)
Aug 03, 2018
2.950
2.980
2.810
2.890
339,700
-0.05(-1.70%)
Aug 02, 2018
2.810
2.945
2.810
2.940
309,482
+0.13(+4.63%)
Aug 01, 2018
2.880
2.880
2.760
2.810
721,916
-0.08(-2.77%)
Jul 31, 2018
2.890
3.040
2.870
2.890
403,410
+0.00(+0.00%)
Jul 30, 2018
2.850
2.965
2.830
2.890
351,931
+0.04(+1.40%)
Jul 27, 2018
3.010
3.020
2.840
2.850
764,200
-0.17(-5.63%)
Jul 26, 2018
3.030
3.060
2.971
3.020
187,604
+0.00(+0.00%)
Jul 25, 2018
3.040
3.070
2.995
3.020
242,405
-0.03(-0.98%)
Jul 24, 2018
3.100
3.125
2.960
3.050
385,755
-0.03(-0.97%)
Jul 23, 2018
3.030
3.130
3.020
3.080
162,373
+0.03(+0.98%)
Jul 20, 2018
3.070
3.140
3.040
3.050
266,310
-0.03(-0.97%)
Jul 19, 2018
3.060
3.230
3.050
3.080
631,440
+0.00(+0.00%)
Jul 18, 2018
3.150
3.150
3.070
3.080
484,989
-0.09(-2.84%)
Jul 17, 2018
3.180
3.255
3.140
3.170
441,082
-0.06(-1.86%)
Jul 16, 2018
3.290
3.299
3.170
3.230
304,136
-0.04(-1.22%)
Jul 13, 2018
3.460
3.580
3.227
3.270
896,553
+0.07(+2.19%)
Jul 12, 2018
3.250
3.280
3.180
3.200
236,151
-0.02(-0.62%)
Jul 11, 2018
3.210
3.320
3.160
3.220
482,304
-0.01(-0.31%)
Jul 10, 2018
3.190
3.250
3.130
3.230
272,517
+0.03(+0.94%)
Jul 09, 2018
3.290
3.290
3.190
3.200
331,265
-0.09(-2.74%)
Jul 06, 2018
3.290
3.360
3.250
3.290
281,911
+0.00(+0.00%)
Jul 05, 2018
3.280
3.310
3.220
3.290
286,314
+0.03(+0.92%)
Jul 03, 2018
3.260
3.260
3.260
0
-0.04(-1.21%)
Jul 02, 2018
3.100
3.310
3.090
3.300
561,638
+0.18(+5.77%)
Jun 29, 2018
3.150
3.180
3.070
3.120
502,112
-0.03(-0.95%)
Jun 28, 2018
3.140
3.185
3.070
3.150
261,409
+0.02(+0.64%)
Jun 27, 2018
3.180
3.220
3.060
3.130
746,698
-0.05(-1.57%)
Jun 26, 2018
3.220
3.285
3.160
3.180
362,676
-0.06(-1.85%)
Jun 25, 2018
3.340
3.360
3.210
3.240
630,811
-0.15(-4.42%)
Jun 22, 2018
3.200
3.390
3.120
3.390
2,287,151
+0.21(+6.60%)
Jun 21, 2018
3.390
3.400
3.160
3.180
656,242
-0.22(-6.47%)
Jun 20, 2018
3.420
3.470
3.350
3.400
426,650
+0.00(+0.00%)
Jun 19, 2018
3.470
3.480
3.389
3.400
442,974
-0.09(-2.58%)
Jun 18, 2018
3.570
3.610
3.430
3.490
768,727
-0.08(-2.24%)
Jun 15, 2018
3.600
3.370
3.570
942,059
+0.12(+3.48%)
Jun 14, 2018
3.440
3.520
3.380
3.450
563,672
+0.04(+1.17%)
Jun 13, 2018
3.390
3.460
3.385
3.410
431,340
+0.00(+0.00%)
Jun 12, 2018
3.390
3.430
3.360
3.410
408,906
+0.01(+0.29%)
Jun 11, 2018
3.410
3.483
3.370
3.400
643,629
+0.02(+0.59%)
Jun 08, 2018
3.370
3.420
3.310
3.380
533,883
+0.03(+0.90%)
Jun 07, 2018
3.490
3.490
3.270
3.350
1,029,877
-0.13(-3.74%)
Jun 06, 2018
3.410
3.500
3.400
3.480
895,637
+0.04(+1.16%)
Jun 05, 2018
3.400
3.521
3.320
3.440
875,667
+0.01(+0.29%)
Jun 04, 2018
3.700
3.710
3.385
3.430
1,211,517
-0.20(-5.51%)
Jun 01, 2018
3.890
3.950
3.540
3.630
1,673,323
-0.21(-5.47%)
May 31, 2018
3.850
3.980
3.810
3.840
1,329,626
+0.01(+0.26%)
May 30, 2018
3.640
3.940
3.620
3.830
2,011,976
+0.29(+8.19%)
May 29, 2018
3.620
3.650
3.320
3.540
1,928,242
+0.28(+8.59%)
May 25, 2018
3.260
3.260
3.260
0
-0.14(-4.12%)
May 24, 2018
3.450
3.450
3.360
3.400
577,651
-0.04(-1.16%)
May 23, 2018
3.370
3.505
3.360
3.440
636,884
+0.09(+2.69%)
May 22, 2018
3.340
3.425
3.261
3.350
402,713
+0.01(+0.30%)
May 21, 2018
3.330
3.350
3.230
3.340
456,331
+0.00(+0.00%)
May 18, 2018
3.360
3.380
3.270
3.340
334,565
+0.00(+0.00%)
May 17, 2018
3.390
3.400
3.310
3.340
447,258
+0.00(+0.00%)
May 16, 2018
3.390
3.460
3.310
3.340
653,442
-0.03(-0.89%)
May 15, 2018
3.330
3.500
3.300
3.370
1,499,377
+0.05(+1.51%)
May 14, 2018
2.960
3.400
2.960
3.320
1,556,767
+0.38(+12.93%)
May 11, 2018
2.790
3.020
2.790
2.940
2,381,737
+0.18(+6.52%)
May 10, 2018
2.770
2.830
2.710
2.760
551,365
-0.04(-1.43%)
May 09, 2018
2.740
2.810
2.725
2.800
1,086,720
+0.06(+2.19%)
May 08, 2018
2.730
2.780
2.670
2.740
572,455
+0.01(+0.37%)
May 07, 2018
2.720
2.780
2.710
2.730
490,693
+0.02(+0.74%)
May 04, 2018
2.710
2.753
2.670
2.710
465,809
-0.02(-0.73%)
May 03, 2018
2.840
2.850
2.710
2.730
1,044,150
-0.13(-4.55%)
May 02, 2018
2.860
2.920
2.810
2.860
515,149
+0.00(+0.00%)
May 01, 2018
2.810
2.860
2.760
2.860
474,583
+0.06(+2.14%)
Apr 30, 2018
2.900
2.920
2.760
2.800
508,159
-0.08(-2.78%)
Apr 27, 2018
2.910
2.930
2.720
2.880
888,917
-0.01(-0.35%)
Apr 26, 2018
2.640
2.947
2.610
2.890
2,101,152
+0.25(+9.47%)
Apr 25, 2018
2.560
2.700
2.550
2.640
848,768
+0.06(+2.33%)
Apr 24, 2018
2.560
2.630
2.530
2.580
593,127
+0.02(+0.78%)
Apr 23, 2018
2.510
2.590
2.465
2.560
295,326
+0.05(+1.99%)
Apr 20, 2018
2.520
2.560
2.460
2.510
377,954
-0.03(-1.18%)
Apr 19, 2018
2.550
2.650
2.510
2.540
466,569
-0.01(-0.39%)
Apr 18, 2018
2.570
2.640
2.540
2.550
511,178
+0.01(+0.39%)
Apr 17, 2018
2.560
2.580
2.530
2.540
344,162
-0.01(-0.39%)
Apr 16, 2018
2.570
2.590
2.520
2.550
437,198
+0.00(+0.00%)
Apr 13, 2018
2.640
2.689
2.520
2.550
469,154
-0.07(-2.67%)
Apr 12, 2018
2.500
2.650
2.500
2.620
822,588
+0.14(+5.65%)
Apr 11, 2018
2.530
2.559
2.460
2.480
596,011
-0.07(-2.75%)
Apr 10, 2018
2.350
2.640
2.350
2.550
1,031,297
+0.19(+8.05%)
Apr 09, 2018
2.390
2.420
2.350
2.360
547,321
-0.01(-0.42%)
Apr 06, 2018
2.440
2.550
2.350
2.370
599,542
-0.08(-3.27%)
Apr 05, 2018
2.600
2.662
2.430
2.450
862,013
-0.18(-6.84%)
Apr 04, 2018
2.290
2.650
2.180
2.630
1,917,987
+0.37(+16.37%)
Apr 03, 2018
2.390
2.430
2.250
2.260
919,549
-0.13(-5.44%)
Apr 02, 2018
2.400
2.520
2.330
2.390
734,761
+0.00(+0.00%)
Mar 29, 2018
2.390
2.390
2.390
0
-0.12(-4.78%)
Mar 28, 2018
2.520
2.570
2.360
2.510
994,146
+0.01(+0.40%)
Mar 27, 2018
2.550
2.620
2.500
2.500
731,123
-0.06(-2.34%)
Mar 26, 2018
2.610
2.620
2.500
2.560
652,234
+0.00(+0.00%)
Mar 23, 2018
2.770
2.770
2.530
2.560
836,176
-0.22(-7.91%)
Mar 22, 2018
2.680
2.810
2.650
2.780
645,648
+0.07(+2.58%)
Mar 21, 2018
2.690
2.770
2.630
2.710
323,375
+0.03(+1.12%)
Mar 20, 2018
2.830
2.880
2.680
2.680
1,016,540
-0.12(-4.29%)
Mar 19, 2018
2.690
2.810
2.530
2.800
1,891,886
+0.11(+4.09%)
Mar 16, 2018
2.820
2.860
2.680
2.690
2,149,923
-0.14(-4.95%)
Mar 15, 2018
2.910
2.931
2.470
2.830
2,448,895
-0.15(-5.03%)
Mar 14, 2018
3.100
3.100
2.970
2.980
925,360
-0.15(-4.79%)
Mar 13, 2018
3.260
3.290
3.120
3.130
789,635
-0.11(-3.40%)
Mar 12, 2018
3.250
3.290
3.230
3.240
294,339
+0.01(+0.31%)
Mar 09, 2018
3.260
3.260
3.180
3.230
436,483
+0.00(+0.00%)
Mar 08, 2018
3.270
3.290
3.200
3.230
366,436
-0.01(-0.31%)
Mar 07, 2018
3.310
3.200
3.240
708,152
-0.05(-1.52%)
Mar 06, 2018
3.280
3.350
3.220
3.290
468,188
+0.02(+0.61%)
Mar 05, 2018
3.190
3.300
3.190
3.270
448,497
+0.07(+2.19%)
Mar 02, 2018
3.170
3.260
3.170
3.200
709,394
+0.00(+0.00%)
Mar 01, 2018
3.190
3.245
3.140
3.200
445,182
+0.01(+0.31%)
Feb 28, 2018
3.200
3.260
3.155
3.190
448,625
+0.02(+0.63%)
Feb 27, 2018
3.200
3.265
3.170
3.170
310,502
-0.02(-0.63%)
Feb 26, 2018
3.260
3.330
3.180
3.190
643,285
-0.04(-1.24%)
Feb 23, 2018
3.180
3.300
3.175
3.230
844,387
+0.08(+2.54%)
Feb 22, 2018
3.180
3.263
3.110
3.150
706,216
+0.00(+0.00%)
Feb 21, 2018
3.260
3.340
3.140
3.150
544,099
-0.09(-2.78%)
Feb 20, 2018
3.400
3.470
3.240
3.240
612,010
-0.19(-5.54%)
Feb 16, 2018
3.430
3.430
3.430
0
-0.10(-2.83%)
Feb 15, 2018
3.510
3.609
3.465
3.530
359,664
+0.06(+1.73%)
Feb 14, 2018
3.370
3.530
3.370
3.470
323,122
+0.06(+1.76%)
Feb 13, 2018
3.350
3.430
3.330
3.410
291,918
+0.04(+1.19%)
Feb 12, 2018
3.280
3.432
3.280
3.370
651,524
+0.10(+2.90%)
Feb 09, 2018
3.220
3.310
3.095
3.275
600,356
+0.09(+2.99%)
Feb 08, 2018
3.380
3.175
3.180
626,591
-0.16(-4.79%)
Feb 07, 2018
3.370
3.370
3.280
3.340
208,834
-0.03(-0.89%)
Feb 06, 2018
3.160
3.390
3.150
3.370
594,827
+0.07(+2.12%)
Feb 05, 2018
3.240
3.410
3.224
3.300
447,817
+0.00(+0.00%)
Feb 02, 2018
3.380
3.380
3.220
3.300
665,340
-0.09(-2.65%)
Feb 01, 2018
3.390
3.440
3.357
3.390
284,036
+0.00(+0.00%)
Jan 31, 2018
3.480
3.543
3.370
3.390
410,841
-0.09(-2.59%)
Jan 30, 2018
3.430
3.520
3.400
3.480
588,833
+0.01(+0.29%)
Jan 29, 2018
3.590
3.590
3.360
3.470
836,185
-0.15(-4.14%)
Jan 26, 2018
3.670
3.690
3.600
3.620
224,905
-0.05(-1.36%)
Jan 25, 2018
3.590
3.740
3.580
3.670
511,357
+0.11(+3.09%)
Jan 24, 2018
3.550
3.600
3.445
3.560
870,264
+0.01(+0.28%)
Jan 23, 2018
3.620
3.680
3.510
3.550
648,912
-0.07(-1.93%)
Jan 22, 2018
3.760
3.810
3.590
3.620
645,267
-0.13(-3.47%)
Jan 19, 2018
3.770
3.810
3.710
3.750
313,493
-0.04(-1.06%)
Jan 18, 2018
3.820
3.830
3.730
3.790
202,700
-0.03(-0.79%)
Jan 17, 2018
3.820
3.910
3.789
3.820
281,407
+0.01(+0.26%)
Jan 16, 2018
3.930
3.960
3.710
3.810
822,538
-0.11(-2.81%)
Jan 12, 2018
3.920
3.920
3.920
0
-0.03(-0.76%)
Jan 11, 2018
4.020
4.030
3.920
3.950
427,892
-0.04(-1.00%)
Jan 10, 2018
4.080
3.790
3.990
713,507
+0.07(+1.79%)
Jan 09, 2018
3.880
3.925
3.820
3.920
687,386
+0.04(+1.03%)
Jan 08, 2018
3.890
3.990
3.785
3.880
605,826
-0.08(-1.90%)
Jan 05, 2018
3.900
3.963
3.850
3.955
496,034
+0.00(+0.13%)
Jan 04, 2018
3.950
3.980
3.850
3.950
469,952
+0.00(+0.00%)
Jan 03, 2018
4.010
4.080
3.920
3.950
692,379
-0.06(-1.50%)
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.