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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.715
-0.015 (-0.87%)
Streaming Delayed Price
Updated: 11:41 AM EDT, May 21, 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 (%)
Mar 29, 2018
5.200
5.200
5.200
0
-0.02(-0.38%)
Mar 28, 2018
5.190
5.240
5.120
5.220
15,785
+0.12(+2.35%)
Mar 26, 2018
5.100
5.100
5.100
33
-0.18(-3.41%)
Mar 23, 2018
5.100
5.280
5.100
5.280
4,323
+0.06(+1.15%)
Mar 22, 2018
5.250
5.280
5.220
5.220
4,171
-0.07(-1.23%)
Mar 21, 2018
5.250
5.285
5.250
5.285
503
+0.01(+0.19%)
Mar 19, 2018
5.275
5.275
5.275
125
+0.08(+1.44%)
Mar 16, 2018
5.380
5.380
5.200
5.200
56,896
-0.17(-3.17%)
Mar 15, 2018
5.130
5.380
5.130
5.370
14,982
+0.30(+5.92%)
Mar 14, 2018
5.270
5.270
5.070
5.070
656
-0.18(-3.43%)
Mar 13, 2018
5.150
5.250
5.150
5.250
11,504
+0.13(+2.52%)
Mar 12, 2018
5.200
5.246
5.095
5.121
16,333
-0.02(-0.37%)
Mar 09, 2018
5.270
5.270
5.050
5.140
10,685
-0.14(-2.65%)
Mar 08, 2018
5.200
5.280
5.200
5.280
2,518
+0.10(+1.93%)
Mar 05, 2018
5.180
5.180
5.180
131
-0.04(-0.77%)
Mar 02, 2018
5.220
5.220
5.220
5.220
243
-0.12(-2.25%)
Feb 28, 2018
5.340
5.340
5.340
32
+0.01(+0.19%)
Feb 26, 2018
5.330
5.330
5.330
169
-0.02(-0.37%)
Feb 23, 2018
5.090
5.410
5.090
5.350
17,669
+0.10(+1.90%)
Feb 22, 2018
5.390
5.450
5.250
5.250
12,899
-0.32(-5.75%)
Feb 21, 2018
5.360
5.570
5.350
5.570
9,694
+0.23(+4.31%)
Feb 20, 2018
5.340
5.340
5.340
5.340
179
-0.01(-0.19%)
Feb 16, 2018
5.350
5.350
5.350
0
+0.19(+3.68%)
Feb 15, 2018
5.300
5.880
5.155
5.160
17,565
-0.13(-2.46%)
Feb 14, 2018
5.390
5.500
5.280
5.290
2,621
-0.27(-4.86%)
Feb 13, 2018
5.550
5.560
5.320
5.560
7,086
-0.11(-1.94%)
Feb 12, 2018
5.870
5.940
5.500
5.670
5,247
-0.13(-2.24%)
Feb 09, 2018
5.760
6.000
5.760
5.800
16,766
-0.20(-3.33%)
Feb 08, 2018
6.000
6.070
5.800
6.000
36,121
+0.00(+0.00%)
Feb 07, 2018
5.990
5.990
5.600
6.000
92,967
-0.19(-3.07%)
Feb 06, 2018
4.800
6.190
4.780
6.190
138,297
+1.39(+28.96%)
Feb 05, 2018
4.800
4.800
4.800
4.800
10,326
+0.20(+4.35%)
Feb 02, 2018
4.880
4.880
4.600
4.600
1,993
-0.16(-3.36%)
Feb 01, 2018
5.000
5.000
4.750
4.760
8,382
-0.24(-4.80%)
Jan 31, 2018
5.020
5.020
5.000
5.000
2,231
-0.04(-0.79%)
Jan 30, 2018
5.020
5.020
5.040
12,628
+0.02(+0.40%)
Jan 29, 2018
5.059
5.100
5.000
5.020
11,287
-0.03(-0.59%)
Jan 26, 2018
5.200
5.200
5.000
5.050
27,380
-0.16(-3.07%)
Jan 25, 2018
5.250
5.579
5.210
5.210
2,097
-0.04(-0.76%)
Jan 24, 2018
5.240
5.340
5.230
5.250
2,583
-0.04(-0.76%)
Jan 23, 2018
5.520
5.550
5.290
5.290
4,630
-0.29(-5.20%)
Jan 22, 2018
5.630
5.630
5.483
5.580
976
-0.10(-1.76%)
Jan 19, 2018
5.680
5.680
5.660
5.680
518
-0.02(-0.35%)
Jan 18, 2018
5.545
5.780
5.490
5.700
2,618
-0.00(-0.00%)
Jan 17, 2018
5.800
5.815
5.470
5.700
30,341
+0.08(+1.42%)
Jan 16, 2018
5.550
5.650
5.550
5.620
17,035
+0.13(+2.37%)
Jan 12, 2018
5.490
5.490
5.490
0
+0.34(+6.60%)
Jan 11, 2018
5.390
5.390
5.150
5.150
3,410
-0.16(-3.01%)
Jan 10, 2018
5.510
5.320
5.310
1,834
-0.01(-0.19%)
Jan 09, 2018
5.300
5.330
5.300
5.320
2,508
+0.05(+0.95%)
Jan 08, 2018
5.490
5.500
5.270
5.270
2,634
-0.13(-2.41%)
Jan 05, 2018
5.390
5.720
5.208
5.400
17,441
+0.00(+0.00%)
Jan 04, 2018
5.220
5.450
5.219
5.400
11,136
+0.06(+1.12%)
Jan 03, 2018
5.330
5.340
5.150
5.340
2,974
-0.09(-1.66%)
Jan 02, 2018
4.650
5.500
4.650
5.430
44,845
+0.81(+17.53%)
Dec 29, 2017
4.620
4.620
4.620
0
-0.34(-6.85%)
Dec 28, 2017
5.120
5.120
4.950
4.960
4,458
-0.16(-3.13%)
Dec 27, 2017
5.080
5.240
5.080
5.120
3,343
-0.07(-1.35%)
Dec 26, 2017
5.050
5.190
5.050
5.190
423
-0.06(-1.14%)
Dec 22, 2017
5.270
5.350
5.250
5.250
1,542
-0.01(-0.19%)
Dec 21, 2017
5.050
5.270
5.050
5.260
1,213
+0.08(+1.54%)
Dec 20, 2017
5.070
5.340
5.070
5.180
2,983
+0.12(+2.37%)
Dec 19, 2017
5.230
5.260
5.060
5.060
8,761
-0.19(-3.62%)
Dec 18, 2017
5.390
5.420
5.150
5.250
9,153
-0.14(-2.60%)
Dec 15, 2017
5.410
5.645
5.104
5.390
47,683
+0.13(+2.47%)
Dec 14, 2017
5.420
5.740
5.090
5.260
19,791
-0.06(-1.13%)
Dec 13, 2017
5.350
5.350
5.320
5.320
1,214
-0.18(-3.23%)
Dec 12, 2017
5.780
5.780
5.330
5.497
20,647
-0.16(-2.87%)
Dec 11, 2017
5.200
6.616
5.195
5.660
89,596
+0.47(+9.06%)
Dec 08, 2017
5.180
5.200
5.084
5.190
19,102
+0.04(+0.77%)
Dec 07, 2017
5.140
5.170
5.139
5.150
9,059
+0.01(+0.20%)
Dec 06, 2017
5.160
5.160
5.120
5.140
19,266
-0.02(-0.39%)
Dec 05, 2017
5.090
5.160
5.070
5.160
24,539
+0.09(+1.77%)
Dec 04, 2017
5.000
5.160
5.000
5.070
24,094
+0.05(+1.00%)
Dec 01, 2017
5.000
5.020
5.000
5.020
1,585
+0.00(+0.00%)
Nov 30, 2017
5.010
5.050
5.000
5.020
11,394
-0.04(-0.69%)
Nov 29, 2017
5.031
5.079
5.031
5.055
4,663
-0.07(-1.46%)
Nov 28, 2017
5.150
5.162
5.091
5.130
5,222
+0.03(+0.58%)
Nov 27, 2017
5.100
5.300
5.090
5.100
27,423
+0.00(+0.00%)
Nov 24, 2017
4.490
5.230
4.350
5.100
60,457
+0.60(+13.33%)
Nov 22, 2017
4.490
4.500
4.460
4.500
3,801
+0.09(+2.04%)
Nov 21, 2017
4.500
4.500
4.410
4.410
3,197
-0.02(-0.45%)
Nov 20, 2017
4.370
4.430
4.370
4.430
1,417
+0.04(+0.91%)
Nov 17, 2017
4.370
4.405
4.370
4.390
992
-0.10(-2.23%)
Nov 16, 2017
4.350
4.490
4.350
4.490
6,423
+0.10(+2.28%)
Nov 15, 2017
4.384
4.390
4.384
4.390
1,188
-0.07(-1.54%)
Nov 14, 2017
4.270
4.500
4.270
4.458
8,608
-0.00(-0.03%)
Nov 13, 2017
4.460
4.500
4.460
4.460
4,599
+0.11(+2.53%)
Nov 10, 2017
4.310
4.354
4.200
4.350
6,082
+0.04(+0.93%)
Nov 09, 2017
4.350
4.460
4.310
4.310
2,148
+0.05(+1.17%)
Nov 08, 2017
4.690
4.730
4.210
4.260
5,729
-0.40(-8.58%)
Nov 07, 2017
4.170
4.690
4.170
4.660
1,517
+0.52(+12.56%)
Nov 06, 2017
4.050
4.140
4.050
4.140
778
-0.30(-6.76%)
Nov 03, 2017
4.400
4.530
4.400
4.440
6,737
+0.08(+1.83%)
Nov 02, 2017
4.600
4.600
4.200
4.360
6,003
-0.28(-5.99%)
Oct 30, 2017
4.638
4.638
4.638
113
-0.06(-1.32%)
Oct 27, 2017
4.632
4.700
4.632
4.700
3,598
+0.16(+3.52%)
Oct 26, 2017
4.540
4.540
4.540
4.540
356
-0.05(-1.09%)
Oct 25, 2017
4.640
4.640
4.586
4.590
8,305
-0.08(-1.82%)
Oct 24, 2017
4.690
4.700
4.675
4.675
580
-0.06(-1.16%)
Oct 23, 2017
4.695
4.750
4.694
4.730
9,489
+0.04(+0.75%)
Oct 20, 2017
4.650
4.695
4.650
4.695
1,439
-0.04(-0.95%)
Oct 19, 2017
4.740
4.740
4.740
4.740
162
+0.10(+2.15%)
Oct 17, 2017
4.640
4.640
4.640
158
-0.00(-0.03%)
Oct 16, 2017
4.641
4.641
4.641
4.641
297
-0.10(-2.08%)
Oct 13, 2017
4.700
4.740
4.700
4.740
1,816
+0.05(+1.07%)
Oct 12, 2017
4.700
4.700
4.690
4.690
902
-0.01(-0.21%)
Oct 11, 2017
4.640
4.700
4.640
4.700
1,051
+0.05(+1.08%)
Oct 10, 2017
4.750
4.750
4.650
4.650
8,589
-0.11(-2.37%)
Oct 09, 2017
4.700
4.770
4.700
4.763
4,186
+0.06(+1.33%)
Oct 06, 2017
4.650
4.750
4.650
4.700
6,428
-0.05(-1.15%)
Oct 05, 2017
4.755
4.755
4.755
4.755
173
+0.03(+0.74%)
Oct 04, 2017
4.650
4.790
4.650
4.720
10,094
-0.05(-1.05%)
Oct 03, 2017
4.750
4.770
4.750
4.770
8,194
+0.03(+0.74%)
Oct 02, 2017
4.735
4.735
4.735
4.735
1,067
-0.11(-2.37%)
Sep 29, 2017
4.820
4.850
4.815
4.850
5,137
+0.10(+2.10%)
Sep 28, 2017
4.830
4.830
4.750
4.750
2,417
+0.09(+1.93%)
Sep 27, 2017
4.750
4.750
4.660
4.660
7,796
-0.05(-1.06%)
Sep 26, 2017
4.769
4.769
4.670
4.710
6,973
-0.09(-1.87%)
Sep 25, 2017
4.690
4.800
4.690
4.800
1,188
-0.05(-1.03%)
Sep 22, 2017
4.790
4.850
4.790
4.850
12,189
+0.02(+0.43%)
Sep 21, 2017
4.700
4.830
4.687
4.829
26,286
+0.07(+1.45%)
Sep 20, 2017
4.710
4.760
4.710
4.760
877
+0.12(+2.59%)
Sep 19, 2017
4.650
4.690
4.630
4.640
6,573
-0.03(-0.64%)
Sep 18, 2017
4.850
4.850
4.660
4.670
9,090
-0.03(-0.64%)
Sep 15, 2017
4.700
4.700
4.680
4.700
1,134
+0.01(+0.21%)
Sep 14, 2017
4.650
4.690
4.630
4.690
2,312
+0.06(+1.30%)
Sep 13, 2017
4.630
4.687
4.630
4.630
4,183
+0.00(+0.00%)
Sep 12, 2017
4.630
4.630
4.630
4.630
512
+0.02(+0.43%)
Sep 11, 2017
4.720
4.807
4.610
4.610
7,272
-0.01(-0.22%)
Sep 08, 2017
4.640
4.730
4.600
4.620
10,079
-0.01(-0.22%)
Sep 07, 2017
4.740
4.755
4.630
4.630
14,481
-0.10(-2.11%)
Sep 06, 2017
4.610
4.774
4.600
4.730
26,206
+0.13(+2.83%)
Sep 05, 2017
4.620
4.650
4.600
4.600
1,868
-0.05(-1.08%)
Sep 01, 2017
4.650
4.695
4.600
4.650
7,630
-0.01(-0.22%)
Aug 31, 2017
4.750
4.750
4.600
4.660
4,432
-0.10(-2.20%)
Aug 30, 2017
5.100
5.240
4.720
4.765
95,425
+0.09(+2.03%)
Aug 29, 2017
4.699
4.699
4.530
4.670
2,059
-0.03(-0.64%)
Aug 28, 2017
4.660
4.733
4.660
4.700
13,833
+0.11(+2.40%)
Aug 25, 2017
4.610
4.610
4.590
4.590
641
-0.03(-0.58%)
Aug 24, 2017
4.740
4.740
4.610
4.617
1,612
-0.17(-3.61%)
Aug 23, 2017
4.740
4.800
4.620
4.790
1,425
+0.09(+1.91%)
Aug 22, 2017
4.760
4.760
4.600
4.700
32,884
-0.02(-0.42%)
Aug 21, 2017
4.665
4.720
4.665
4.720
9,125
+0.04(+0.85%)
Aug 18, 2017
4.580
4.700
4.580
4.680
1,512
+0.06(+1.30%)
Aug 17, 2017
4.610
4.620
4.610
4.620
357
-0.08(-1.70%)
Aug 16, 2017
4.700
4.740
4.610
4.700
14,051
-0.04(-0.84%)
Aug 15, 2017
4.630
4.750
4.630
4.740
1,701
-0.03(-0.63%)
Aug 14, 2017
4.790
4.790
4.620
4.770
3,404
-0.03(-0.63%)
Aug 11, 2017
4.550
4.800
4.550
4.800
4,715
+0.01(+0.21%)
Aug 10, 2017
4.682
4.790
4.680
4.790
12,892
+0.00(+0.00%)
Aug 08, 2017
4.790
4.790
4.790
125
+0.09(+1.91%)
Aug 07, 2017
4.680
4.700
4.680
4.700
2,191
+0.02(+0.43%)
Aug 04, 2017
4.530
4.720
4.530
4.680
7,343
-0.02(-0.43%)
Aug 02, 2017
4.700
4.700
4.700
9
-0.09(-1.88%)
Aug 01, 2017
4.700
4.800
4.700
4.790
2,376
-0.01(-0.21%)
Jul 31, 2017
4.541
4.800
4.541
4.800
7,173
+0.10(+2.13%)
Jul 28, 2017
4.540
4.700
4.540
4.700
9,444
-0.08(-1.67%)
Jul 27, 2017
4.550
4.790
4.550
4.780
1,139
+0.12(+2.58%)
Jul 26, 2017
4.660
4.660
4.560
4.660
3,443
+0.01(+0.22%)
Jul 25, 2017
4.790
4.800
4.540
4.650
1,434
+0.04(+0.87%)
Jul 24, 2017
4.820
4.820
4.490
4.610
21,962
-0.21(-4.36%)
Jul 21, 2017
4.810
4.820
4.810
4.820
282
+0.00(+0.00%)
Jul 20, 2017
4.720
4.820
4.690
4.820
17,779
+0.13(+2.77%)
Jul 19, 2017
4.595
4.700
4.580
4.690
6,422
+0.12(+2.63%)
Jul 18, 2017
4.750
4.620
4.570
4,008
-0.05(-1.08%)
Jul 17, 2017
4.611
4.800
4.540
4.620
2,215
+0.03(+0.65%)
Jul 14, 2017
4.711
4.711
4.590
4.590
1,972
+0.06(+1.32%)
Jul 13, 2017
4.540
4.540
4.510
4.530
3,436
+0.00(+0.00%)
Jul 12, 2017
4.650
4.650
4.460
4.530
12,449
-0.09(-1.95%)
Jul 11, 2017
4.410
4.650
4.410
4.620
8,706
+0.22(+5.00%)
Jul 10, 2017
4.400
4.400
4.400
4.400
354
-0.21(-4.66%)
Jul 07, 2017
4.700
4.700
4.595
4.615
1,666
+0.04(+0.98%)
Jul 06, 2017
4.700
4.700
4.382
4.570
353
-0.15(-3.18%)
Jul 05, 2017
4.610
4.720
4.370
4.720
4,626
+0.00(+0.00%)
Jul 03, 2017
4.560
4.720
4.555
4.720
3,575
+0.18(+3.96%)
Jun 30, 2017
4.730
4.730
4.220
4.540
15,082
-0.18(-3.81%)
Jun 29, 2017
4.800
4.800
4.720
4.720
5,367
-0.10(-2.07%)
Jun 28, 2017
4.820
4.820
4.810
4.820
1,588
+0.00(+0.00%)
Jun 27, 2017
4.820
4.820
4.820
4.820
212
+0.00(+0.00%)
Jun 26, 2017
4.820
4.840
4.720
4.820
4,252
-0.01(-0.21%)
Jun 23, 2017
4.840
4.840
4.740
4.830
6,981
-0.01(-0.21%)
Jun 22, 2017
4.860
4.860
4.732
4.840
5,057
+0.00(+0.00%)
Jun 21, 2017
4.830
4.850
4.830
4.840
12,426
+0.00(+0.00%)
Jun 20, 2017
4.890
4.890
4.787
4.840
10,558
-0.03(-0.62%)
Jun 19, 2017
4.650
4.900
4.650
4.870
27,087
+0.24(+5.18%)
Jun 16, 2017
4.750
4.900
4.630
4.630
51,248
-0.20(-4.14%)
Jun 15, 2017
4.770
4.830
4.620
4.830
24,184
+0.07(+1.47%)
Jun 14, 2017
4.900
4.900
4.700
4.760
9,619
-0.14(-2.86%)
Jun 13, 2017
5.000
5.000
4.630
4.900
67,384
-0.05(-1.01%)
Jun 12, 2017
4.400
4.980
4.220
4.950
74,968
+0.06(+1.23%)
Jun 09, 2017
4.000
4.900
3.950
4.890
295,358
+0.91(+22.86%)
Jun 08, 2017
3.720
4.000
3.606
3.980
129,601
+0.07(+1.79%)
Jun 07, 2017
3.630
3.970
3.610
3.910
90,320
+0.31(+8.76%)
Jun 06, 2017
3.733
3.880
3.580
3.595
94,534
-0.20(-5.39%)
Jun 05, 2017
3.620
3.970
3.540
3.800
35,318
+0.13(+3.54%)
Jun 02, 2017
3.820
3.820
3.550
3.670
15,136
+0.00(+0.00%)
Jun 01, 2017
3.624
3.710
3.610
3.670
5,342
+0.12(+3.38%)
May 31, 2017
3.480
3.554
3.480
3.550
10,211
+0.09(+2.74%)
May 30, 2017
3.480
3.550
3.400
3.455
15,820
-0.09(-2.66%)
May 26, 2017
3.520
3.570
3.460
3.550
14,630
+0.01(+0.28%)
May 25, 2017
3.537
3.560
3.500
3.540
5,728
+0.01(+0.28%)
May 24, 2017
3.530
3.530
3.500
3.530
3,263
+0.08(+2.32%)
May 23, 2017
3.500
3.500
3.423
3.450
13,229
-0.06(-1.71%)
May 22, 2017
3.600
3.610
3.510
3.510
3,162
-0.06(-1.68%)
May 19, 2017
3.510
3.600
3.510
3.570
28,491
+0.04(+1.13%)
May 18, 2017
3.600
3.600
3.520
3.530
1,452
+0.01(+0.28%)
May 17, 2017
3.589
3.589
3.510
3.520
4,574
+0.01(+0.28%)
May 16, 2017
3.520
3.560
3.500
3.510
10,618
-0.07(-1.96%)
May 15, 2017
3.750
3.750
3.580
3.580
974
+0.02(+0.56%)
May 12, 2017
3.530
3.730
3.530
3.560
65,914
-0.04(-1.11%)
May 11, 2017
3.600
3.600
3.520
3.600
8,800
+0.00(+0.00%)
May 10, 2017
3.660
3.670
3.470
3.600
41,817
-0.20(-5.26%)
May 09, 2017
3.710
3.800
3.650
3.800
15,763
-0.03(-0.78%)
May 08, 2017
3.750
3.900
3.620
3.830
44,469
+0.17(+4.64%)
May 05, 2017
3.630
3.920
3.610
3.660
34,326
+0.03(+0.83%)
May 04, 2017
3.670
3.670
3.530
3.630
26,075
-0.07(-1.89%)
May 03, 2017
3.660
3.740
3.660
3.700
7,300
+0.00(+0.02%)
May 02, 2017
3.740
3.780
3.650
3.699
33,175
-0.00(-0.02%)
May 01, 2017
3.660
3.710
3.660
3.700
7,340
+0.05(+1.37%)
Apr 28, 2017
3.990
3.990
3.650
3.650
12,348
-0.05(-1.35%)
Apr 27, 2017
3.809
3.809
3.680
3.700
10,529
+0.00(+0.00%)
Apr 26, 2017
3.780
4.050
3.680
3.700
25,301
-0.08(-2.12%)
Apr 25, 2017
3.930
3.930
3.720
3.780
19,563
-0.21(-5.26%)
Apr 24, 2017
3.720
4.050
3.720
3.990
38,974
+0.29(+7.84%)
Apr 21, 2017
3.770
3.770
3.700
3.700
14,100
-0.05(-1.33%)
Apr 20, 2017
3.700
3.870
3.700
3.750
6,298
+0.09(+2.46%)
Apr 19, 2017
3.740
3.790
3.650
3.660
28,231
-0.02(-0.54%)
Apr 18, 2017
3.670
3.720
3.660
3.680
6,904
+0.01(+0.27%)
Apr 17, 2017
3.620
3.730
3.620
3.670
4,699
+0.00(+0.00%)
Apr 13, 2017
3.740
3.740
3.670
3.670
373
+0.02(+0.55%)
Apr 12, 2017
3.920
3.920
3.650
3.650
9,787
-0.18(-4.70%)
Apr 11, 2017
3.900
3.934
3.711
3.830
18,873
-0.07(-1.79%)
Apr 10, 2017
4.150
4.150
3.860
3.900
21,568
+0.01(+0.25%)
Apr 07, 2017
4.120
4.120
3.870
3.890
26,582
+0.04(+1.04%)
Apr 06, 2017
3.810
3.970
3.810
3.850
47,620
-0.01(-0.26%)
Apr 05, 2017
4.030
4.030
3.730
3.860
15,018
-0.04(-1.03%)
Apr 04, 2017
4.160
4.160
3.840
3.900
13,783
+0.08(+2.09%)
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.