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
Zomedica Pharmaceuticals Corp
(NY:
ZOM
)
0.1667
+0.0022 (+1.34%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2019
0.3300
0.3500
0.3089
0.3500
307,600
+0.02(+4.79%)
Mar 28, 2019
0.3190
0.3390
0.3000
0.3340
394,521
+0.02(+7.74%)
Mar 27, 2019
0.3400
0.3650
0.2994
0.3100
1,017,212
-0.01(-3.13%)
Mar 26, 2019
0.4000
0.4098
0.3200
0.3200
1,284,922
-0.25(-43.82%)
Mar 25, 2019
0.6500
0.6700
0.4960
0.5696
98,167
-0.08(-12.38%)
Mar 22, 2019
0.6265
0.7250
0.6265
0.6501
65,000
+0.01(+1.17%)
Mar 21, 2019
0.7100
0.7257
0.6400
0.6426
88,006
-0.08(-10.75%)
Mar 20, 2019
0.7800
0.8300
0.6500
0.7200
143,619
-0.00(-0.28%)
Mar 19, 2019
0.8060
0.8200
0.7220
0.7220
54,375
-0.06(-7.44%)
Mar 18, 2019
0.7900
0.8500
0.7800
0.7800
45,215
-0.01(-0.65%)
Mar 15, 2019
0.7700
0.8830
0.7700
0.7851
247,700
-0.03(-3.09%)
Mar 14, 2019
0.8725
0.9400
0.7037
0.8101
129,699
-0.06(-6.90%)
Mar 13, 2019
0.8800
0.9432
0.8701
0.8701
52,159
-0.01(-1.35%)
Mar 12, 2019
0.8695
0.8820
0.8695
0.8820
42,558
+0.01(+1.44%)
Mar 11, 2019
0.8500
0.8908
0.8210
0.8695
64,597
+0.03(+3.77%)
Mar 08, 2019
0.8200
0.8800
0.8040
0.8379
17,500
+0.02(+2.18%)
Mar 07, 2019
0.8800
0.9000
0.7500
0.8200
53,138
-0.10(-10.87%)
Mar 06, 2019
1.030
1.050
0.8900
0.9200
327,281
-0.09(-8.91%)
Mar 05, 2019
0.9400
1.030
0.8650
1.010
118,418
+0.06(+6.32%)
Mar 04, 2019
1.010
1.030
0.9400
0.9500
29,469
-0.07(-6.86%)
Mar 01, 2019
1.030
1.030
0.9400
1.020
38,400
-0.01(-0.97%)
Feb 28, 2019
1.010
1.030
0.9362
1.030
31,397
+0.01(+0.98%)
Feb 27, 2019
0.9100
1.040
0.8300
1.020
134,231
+0.06(+6.25%)
Feb 26, 2019
1.020
1.020
0.9000
0.9600
40,793
-0.04(-4.00%)
Feb 25, 2019
0.8800
1.230
0.8800
1.000
214,757
+0.13(+14.94%)
Feb 22, 2019
0.7000
0.8900
0.6200
0.8700
107,200
+0.17(+24.29%)
Feb 21, 2019
0.6200
0.7000
0.6000
0.7000
44,620
+0.10(+16.67%)
Feb 20, 2019
0.6400
0.7000
0.6000
0.6000
43,217
-0.02(-2.69%)
Feb 19, 2019
0.6790
0.7220
0.5918
0.6166
64,640
-0.06(-9.32%)
Feb 15, 2019
0.6500
0.7300
0.6500
0.6800
45,200
+0.03(+4.21%)
Feb 14, 2019
0.7300
0.7300
0.6501
0.6525
107,719
-0.10(-12.77%)
Feb 13, 2019
0.7500
0.7500
0.7000
0.7480
69,402
+0.01(+1.05%)
Feb 12, 2019
0.7200
0.7488
0.6700
0.7402
92,520
+0.01(+1.40%)
Feb 11, 2019
0.7500
0.8000
0.7300
0.7300
71,440
-0.04(-5.19%)
Feb 08, 2019
0.8300
0.8500
0.7700
0.7700
38,700
-0.06(-7.22%)
Feb 07, 2019
0.8170
0.8500
0.8000
0.8299
42,164
+0.01(+1.19%)
Feb 06, 2019
0.7830
0.8900
0.7830
0.8201
37,914
+0.02(+2.54%)
Feb 05, 2019
0.8290
0.8500
0.7937
0.7998
43,003
+0.00(+0.53%)
Feb 04, 2019
0.7200
0.8490
0.7200
0.7956
108,109
+0.07(+8.99%)
Feb 01, 2019
0.7800
0.7800
0.7200
0.7300
62,400
-0.07(-8.73%)
Jan 31, 2019
0.8171
0.8301
0.7200
0.7998
98,011
-0.06(-7.37%)
Jan 30, 2019
0.9400
0.9854
0.7894
0.8634
151,765
-0.09(-9.13%)
Jan 29, 2019
1.000
1.000
0.9266
0.9501
30,673
+0.05(+5.54%)
Jan 28, 2019
1.070
1.100
0.9001
0.9002
88,601
-0.17(-15.87%)
Jan 25, 2019
1.090
1.140
1.050
1.070
47,600
-0.02(-1.83%)
Jan 24, 2019
1.200
1.200
1.050
1.090
37,545
-0.15(-12.10%)
Jan 23, 2019
1.070
1.250
0.8166
1.240
84,339
+0.16(+14.81%)
Jan 22, 2019
1.040
1.250
1.040
1.080
55,184
+0.05(+4.85%)
Jan 18, 2019
1.170
1.270
0.9100
1.030
145,500
-0.19(-15.57%)
Jan 17, 2019
1.150
1.220
1.110
1.220
142,840
+0.05(+4.27%)
Jan 16, 2019
1.220
1.220
1.100
1.170
17,544
-0.01(-0.85%)
Jan 15, 2019
1.190
1.210
1.150
1.180
40,906
+0.06(+5.36%)
Jan 14, 2019
1.210
1.220
1.120
1.120
28,797
-0.09(-7.44%)
Jan 11, 2019
1.210
1.240
1.170
1.210
8,900
-0.02(-1.63%)
Jan 10, 2019
1.230
1.250
1.186
1.230
33,769
-0.02(-1.60%)
Jan 09, 2019
1.250
1.250
1.220
1.250
10,784
+0.00(+0.00%)
Jan 08, 2019
1.210
1.250
1.190
1.250
38,098
+0.00(+0.00%)
Jan 07, 2019
1.220
1.250
1.180
1.250
13,104
+0.01(+0.81%)
Jan 04, 2019
1.180
1.250
1.180
1.240
35,500
+0.08(+6.90%)
Jan 03, 2019
1.230
1.230
1.160
1.160
9,031
-0.09(-7.20%)
Jan 02, 2019
1.200
1.250
1.200
1.250
8,940
+0.02(+1.63%)
Dec 31, 2018
1.250
1.250
1.200
1.230
83,200
-0.02(-1.60%)
Dec 28, 2018
1.190
1.260
1.100
1.250
42,200
+0.05(+4.17%)
Dec 27, 2018
1.280
1.280
1.170
1.200
37,295
-0.04(-3.23%)
Dec 26, 2018
1.280
1.290
1.210
1.240
46,880
+0.07(+5.98%)
Dec 24, 2018
1.250
1.250
1.140
1.170
8,100
-0.11(-8.59%)
Dec 21, 2018
1.050
1.300
1.040
1.280
118,700
-0.01(-0.78%)
Dec 20, 2018
1.190
1.300
1.190
1.290
72,904
+0.11(+9.32%)
Dec 19, 2018
1.490
1.490
1.040
1.180
57,193
-0.19(-13.87%)
Dec 18, 2018
1.450
1.450
1.350
1.370
26,643
-0.04(-2.84%)
Dec 17, 2018
1.460
1.520
1.400
1.410
17,332
-0.07(-4.73%)
Dec 14, 2018
1.440
1.530
1.430
1.480
41,100
+0.01(+0.68%)
Dec 13, 2018
1.450
1.529
1.390
1.470
13,964
+0.02(+1.38%)
Dec 12, 2018
1.520
1.530
1.450
1.450
21,433
-0.03(-2.03%)
Dec 11, 2018
1.370
1.600
1.330
1.480
75,310
+0.14(+10.45%)
Dec 10, 2018
1.390
1.550
1.250
1.340
26,890
-0.15(-10.07%)
Dec 07, 2018
1.580
1.580
1.420
1.490
47,400
-0.08(-5.10%)
Dec 06, 2018
1.640
1.670
1.500
1.570
39,853
-0.07(-4.27%)
Dec 04, 2018
1.630
1.660
1.580
1.640
32,100
-0.05(-2.96%)
Dec 03, 2018
1.690
1.700
1.610
1.690
11,276
+0.02(+1.20%)
Nov 30, 2018
1.640
1.720
1.570
1.670
22,400
+0.00(+0.00%)
Nov 29, 2018
1.700
1.710
1.640
1.670
18,384
-0.06(-3.47%)
Nov 28, 2018
1.540
1.750
1.530
1.730
33,996
+0.19(+12.34%)
Nov 27, 2018
1.750
1.760
1.490
1.540
61,000
-0.18(-10.47%)
Nov 26, 2018
1.540
1.720
1.480
1.720
55,436
+0.18(+11.69%)
Nov 23, 2018
1.320
1.550
1.290
1.540
23,700
+0.19(+14.07%)
Nov 21, 2018
1.350
1.350
1.350
0
+0.05(+3.85%)
Nov 20, 2018
1.120
1.300
1.120
1.300
40,751
+0.15(+13.04%)
Nov 19, 2018
1.590
1.590
1.080
1.150
53,615
-0.44(-27.67%)
Nov 16, 2018
1.600
1.610
1.540
1.590
31,000
-0.04(-2.45%)
Nov 15, 2018
1.680
1.680
1.570
1.630
8,868
+0.02(+1.24%)
Nov 14, 2018
1.710
1.710
1.450
1.610
9,977
-0.04(-2.42%)
Nov 13, 2018
1.770
1.790
1.630
1.650
6,228
-0.09(-5.17%)
Nov 12, 2018
1.800
1.800
1.740
1.740
7,276
-0.04(-2.25%)
Nov 09, 2018
1.820
1.850
1.770
1.780
33,100
-0.05(-2.73%)
Nov 08, 2018
1.750
1.850
1.750
1.830
48,511
+0.08(+4.57%)
Nov 07, 2018
1.750
1.770
1.690
1.750
23,673
+0.00(+0.00%)
Nov 06, 2018
1.780
1.780
1.750
1.750
3,640
+0.00(+0.00%)
Nov 05, 2018
1.750
1.750
1.720
1.750
5,463
+0.03(+1.74%)
Nov 02, 2018
1.740
1.750
1.720
1.720
15,700
-0.02(-1.15%)
Nov 01, 2018
1.740
1.740
1.650
1.740
13,113
+0.02(+1.16%)
Oct 31, 2018
1.720
1.740
1.670
1.720
26,418
+0.00(+0.00%)
Oct 30, 2018
1.640
1.720
1.640
1.720
17,304
+0.02(+1.18%)
Oct 29, 2018
1.700
1.720
1.650
1.700
18,160
+0.02(+1.19%)
Oct 26, 2018
1.640
1.700
1.450
1.680
25,300
+0.03(+1.82%)
Oct 25, 2018
1.570
1.690
1.570
1.650
21,238
+0.10(+6.45%)
Oct 24, 2018
1.670
1.710
1.550
1.550
16,465
-0.10(-6.06%)
Oct 23, 2018
1.720
1.740
1.640
1.650
12,235
-0.10(-5.71%)
Oct 22, 2018
1.670
1.750
1.670
1.750
11,153
+0.10(+6.06%)
Oct 19, 2018
1.730
1.730
1.650
1.650
31,400
+0.01(+0.61%)
Oct 18, 2018
1.700
1.730
1.630
1.640
24,439
-0.07(-4.09%)
Oct 17, 2018
1.780
1.780
1.710
1.710
23,093
-0.07(-3.93%)
Oct 16, 2018
1.710
1.780
1.710
1.780
30,135
+0.06(+3.49%)
Oct 15, 2018
1.760
1.760
1.700
1.720
12,350
+0.02(+1.18%)
Oct 12, 2018
1.440
1.700
1.410
1.700
67,700
+0.33(+24.09%)
Oct 11, 2018
1.680
1.680
1.360
1.370
15,655
-0.32(-18.93%)
Oct 10, 2018
1.750
1.800
1.690
1.690
27,746
-0.12(-6.63%)
Oct 09, 2018
1.790
1.930
1.770
1.810
18,789
+0.06(+3.43%)
Oct 08, 2018
1.780
1.800
1.750
1.750
32,844
-0.02(-1.13%)
Oct 05, 2018
1.780
1.800
1.770
1.770
8,200
-0.02(-1.12%)
Oct 04, 2018
1.860
1.861
1.750
1.790
32,545
-0.06(-3.24%)
Oct 03, 2018
1.860
1.880
1.760
1.850
12,617
+0.00(+0.00%)
Oct 02, 2018
1.830
1.920
1.830
1.850
25,372
-0.07(-3.65%)
Oct 01, 2018
1.969
1.969
1.910
1.920
9,801
+0.05(+2.67%)
Sep 28, 2018
1.990
2.020
1.870
1.870
32,100
-0.14(-6.97%)
Sep 27, 2018
2.020
2.020
1.899
2.010
18,776
+0.02(+1.01%)
Sep 26, 2018
2.010
2.020
1.970
1.990
8,609
-0.01(-0.50%)
Sep 25, 2018
2.020
2.060
1.983
2.000
17,616
+0.10(+5.26%)
Sep 24, 2018
2.030
2.100
1.900
1.900
23,168
-0.15(-7.32%)
Sep 21, 2018
1.810
2.080
1.810
2.050
218,200
+0.18(+9.63%)
Sep 20, 2018
2.100
2.100
1.860
1.870
27,965
+0.06(+3.31%)
Sep 19, 2018
2.000
2.010
1.810
1.810
44,989
-0.19(-9.50%)
Sep 18, 2018
2.060
2.100
2.000
2.000
19,157
-0.03(-1.48%)
Sep 17, 2018
2.120
2.120
2.000
2.030
33,161
+0.03(+1.50%)
Sep 14, 2018
2.080
2.100
2.000
2.000
19,700
-0.09(-4.31%)
Sep 13, 2018
2.200
2.200
2.050
2.090
11,099
-0.09(-4.13%)
Sep 12, 2018
2.160
2.200
2.160
2.180
26,588
+0.00(+0.00%)
Sep 11, 2018
2.170
2.200
2.100
2.180
19,153
-0.02(-0.91%)
Sep 10, 2018
2.230
2.250
2.160
2.200
22,409
+0.00(+0.00%)
Sep 07, 2018
2.010
2.400
2.010
2.200
201,600
+0.13(+6.28%)
Sep 06, 2018
2.080
2.130
2.060
2.070
8,253
-0.02(-0.96%)
Sep 05, 2018
2.110
2.130
2.080
2.090
12,222
-0.03(-1.42%)
Sep 04, 2018
2.120
2.150
2.050
2.120
12,621
-0.01(-0.47%)
Aug 31, 2018
2.130
2.130
2.130
0
-0.06(-2.74%)
Aug 30, 2018
2.170
2.200
2.170
2.190
39,487
+0.01(+0.46%)
Aug 29, 2018
2.200
2.200
2.170
2.180
38,385
+0.00(+0.00%)
Aug 28, 2018
2.130
2.200
2.100
2.180
19,802
+0.06(+2.83%)
Aug 27, 2018
2.150
2.170
2.080
2.120
28,714
-0.05(-2.30%)
Aug 24, 2018
2.160
2.170
2.140
2.170
19,100
+0.00(+0.00%)
Aug 23, 2018
2.200
2.200
2.150
2.170
25,070
-0.04(-1.81%)
Aug 22, 2018
2.250
2.250
2.180
2.210
48,331
+0.01(+0.45%)
Aug 21, 2018
2.190
2.200
2.170
2.200
51,592
+0.01(+0.46%)
Aug 20, 2018
2.180
2.200
2.178
2.190
23,069
+0.04(+1.86%)
Aug 17, 2018
2.070
2.185
2.070
2.150
15,300
-0.03(-1.38%)
Aug 16, 2018
2.130
2.180
2.040
2.180
44,619
+0.08(+3.81%)
Aug 15, 2018
2.150
2.150
2.100
2.100
9,319
-0.05(-2.33%)
Aug 14, 2018
2.000
2.150
2.000
2.150
9,559
+0.04(+1.90%)
Aug 13, 2018
2.140
2.150
2.110
2.110
7,318
+0.00(+0.00%)
Aug 10, 2018
2.150
2.180
2.110
2.110
4,600
-0.09(-4.09%)
Aug 09, 2018
2.160
2.200
2.000
2.200
10,335
+0.02(+0.92%)
Aug 08, 2018
2.180
2.200
2.130
2.180
9,565
-0.01(-0.46%)
Aug 07, 2018
2.200
2.270
2.136
2.190
19,659
-0.01(-0.45%)
Aug 06, 2018
2.050
2.210
2.030
2.200
11,723
+0.09(+4.27%)
Aug 03, 2018
2.150
2.190
2.000
2.110
45,800
-0.02(-0.94%)
Aug 02, 2018
2.180
2.215
2.060
2.130
26,471
+0.00(+0.00%)
Aug 01, 2018
2.160
2.240
2.100
2.130
12,464
-0.02(-0.93%)
Jul 31, 2018
2.270
2.270
2.150
2.150
25,051
-0.07(-3.15%)
Jul 30, 2018
2.140
2.240
2.100
2.220
13,068
+0.10(+4.72%)
Jul 27, 2018
2.290
2.290
2.120
2.120
23,300
-0.15(-6.61%)
Jul 26, 2018
2.280
2.280
2.230
2.270
14,378
+0.02(+0.89%)
Jul 25, 2018
2.270
2.280
2.220
2.250
27,787
-0.04(-1.75%)
Jul 24, 2018
2.230
2.300
2.172
2.290
45,331
+0.01(+0.44%)
Jul 23, 2018
2.170
2.300
2.170
2.280
21,934
+0.03(+1.33%)
Jul 20, 2018
2.190
2.330
2.130
2.250
32,853
+0.06(+2.74%)
Jul 19, 2018
2.130
2.210
2.090
2.190
13,350
+0.07(+3.30%)
Jul 18, 2018
2.190
2.400
2.091
2.120
14,846
-0.09(-4.07%)
Jul 17, 2018
2.280
2.330
2.150
2.210
22,616
-0.05(-2.21%)
Jul 16, 2018
2.190
2.300
2.190
2.260
185,624
+0.01(+0.44%)
Jul 13, 2018
2.220
2.270
2.220
2.250
26,693
+0.01(+0.45%)
Jul 12, 2018
2.290
2.290
2.090
2.240
17,701
+0.00(+0.00%)
Jul 11, 2018
2.150
2.280
2.090
2.240
18,185
+0.08(+3.70%)
Jul 10, 2018
2.180
2.218
2.130
2.160
18,947
+0.03(+1.41%)
Jul 09, 2018
2.100
2.140
2.081
2.130
11,383
+0.03(+1.43%)
Jul 06, 2018
2.230
2.290
2.050
2.100
29,155
-0.11(-4.98%)
Jul 05, 2018
2.280
2.290
2.180
2.210
17,619
-0.06(-2.64%)
Jul 03, 2018
2.270
2.270
2.270
0
+0.05(+2.25%)
Jul 02, 2018
2.260
2.300
2.080
2.220
52,384
-0.03(-1.33%)
Jun 29, 2018
2.300
2.250
15,987
+0.02(+0.90%)
Jun 28, 2018
2.300
2.310
2.119
2.230
128,163
-0.05(-2.19%)
Jun 27, 2018
2.530
2.530
2.140
2.280
307,581
-0.29(-11.28%)
Jun 26, 2018
2.500
2.585
2.440
2.570
130,004
+0.06(+2.39%)
Jun 25, 2018
2.800
2.800
2.450
2.510
383,791
-0.47(-15.77%)
Jun 22, 2018
2.000
2.980
1.820
2.980
4,360,380
+0.98(+49.00%)
Jun 21, 2018
1.900
2.020
1.850
2.000
142,312
+0.11(+5.82%)
Jun 20, 2018
1.900
1.900
1.860
1.890
91,914
-0.01(-0.53%)
Jun 19, 2018
1.950
1.950
1.850
1.900
90,953
-0.06(-3.06%)
Jun 18, 2018
1.760
1.960
1.760
1.960
71,640
+0.21(+12.00%)
Jun 15, 2018
1.950
1.750
1.750
93,938
-0.16(-8.38%)
Jun 14, 2018
1.890
1.950
1.890
1.910
31,629
+0.01(+0.53%)
Jun 13, 2018
1.900
1.950
1.865
1.900
26,034
+0.00(+0.00%)
Jun 12, 2018
1.900
1.900
1.800
1.900
33,193
+0.00(+0.00%)
Jun 11, 2018
1.900
1.950
1.890
1.900
49,004
+0.00(+0.00%)
Jun 08, 2018
1.950
1.950
1.880
1.900
20,385
-0.04(-2.06%)
Jun 07, 2018
1.930
1.950
1.910
1.940
21,532
+0.03(+1.57%)
Jun 06, 2018
1.910
1.910
18,131
+0.01(+0.53%)
Jun 05, 2018
1.930
1.980
1.881
1.900
33,767
-0.06(-3.06%)
Jun 04, 2018
1.880
1.990
1.880
1.960
27,057
+0.10(+5.38%)
Jun 01, 2018
1.950
2.010
1.860
1.860
59,863
-0.11(-5.58%)
May 31, 2018
1.900
2.010
1.890
1.970
55,324
+0.09(+4.79%)
May 30, 2018
1.860
1.900
1.860
1.880
12,105
+0.01(+0.53%)
May 29, 2018
1.870
1.980
1.860
1.870
31,875
-0.10(-5.08%)
May 25, 2018
1.970
1.970
1.970
0
+0.06(+3.14%)
May 24, 2018
1.920
1.990
1.910
1.910
3,226
-0.05(-2.30%)
May 23, 2018
1.950
2.000
1.910
1.955
17,055
-0.03(-1.76%)
May 22, 2018
2.010
2.010
1.930
1.990
19,568
-0.01(-0.50%)
May 21, 2018
1.980
2.010
1.980
2.000
29,548
+0.02(+1.01%)
May 18, 2018
1.920
1.980
1.920
1.980
12,246
+0.02(+1.02%)
May 17, 2018
1.910
1.980
1.910
1.960
4,916
+0.03(+1.55%)
May 16, 2018
1.860
2.010
1.860
1.930
6,583
+0.01(+0.52%)
May 15, 2018
1.949
1.950
1.860
1.920
12,329
+0.02(+1.05%)
May 14, 2018
2.000
2.000
1.860
1.900
19,480
-0.10(-5.00%)
May 11, 2018
1.900
2.000
1.861
2.000
55,021
+0.07(+3.63%)
May 10, 2018
1.939
1.940
1.890
1.930
13,821
-0.02(-0.80%)
May 09, 2018
1.950
2.000
1.880
1.946
25,637
+0.03(+1.33%)
May 08, 2018
1.920
1.990
1.860
1.920
20,355
+0.00(+0.00%)
May 07, 2018
1.920
1.990
1.860
1.920
23,036
+0.01(+0.52%)
May 04, 2018
1.870
1.990
1.870
1.910
11,589
+0.00(+0.00%)
May 03, 2018
1.940
1.990
1.910
1.910
11,619
-0.03(-1.55%)
May 02, 2018
1.900
2.000
1.900
1.940
7,226
-0.01(-0.51%)
May 01, 2018
1.998
2.000
1.950
1.950
14,572
-0.02(-1.02%)
Apr 30, 2018
2.000
2.000
1.950
1.970
6,656
-0.03(-1.50%)
Apr 27, 2018
1.948
2.000
1.930
2.000
8,674
+0.03(+1.52%)
Apr 26, 2018
1.991
2.000
1.950
1.970
1,138
+0.04(+2.07%)
Apr 25, 2018
1.940
2.000
1.890
1.930
6,381
-0.02(-1.03%)
Apr 24, 2018
1.980
2.000
1.860
1.950
11,366
+0.03(+1.56%)
Apr 23, 2018
2.000
2.020
1.860
1.920
64,846
-0.08(-4.00%)
Apr 20, 2018
1.860
2.000
1.860
2.000
13,954
+0.01(+0.50%)
Apr 19, 2018
2.000
2.020
1.930
1.990
9,583
+0.00(+0.00%)
Apr 18, 2018
2.040
2.040
1.990
1.990
5,974
+0.00(+0.00%)
Apr 17, 2018
1.950
2.030
1.950
1.990
7,584
-0.01(-0.50%)
Apr 16, 2018
2.100
2.100
2.000
2.000
9,052
-0.02(-0.99%)
Apr 13, 2018
2.000
2.090
1.971
2.020
14,641
+0.01(+0.50%)
Apr 12, 2018
2.000
2.030
1.949
2.010
23,079
+0.00(+0.00%)
Apr 11, 2018
2.130
2.180
2.000
2.010
27,880
-0.13(-6.07%)
Apr 10, 2018
2.140
2.600
2.117
2.140
38,006
+0.00(+0.00%)
Apr 09, 2018
2.130
2.140
2.011
2.140
7,221
+0.00(+0.00%)
Apr 06, 2018
2.200
2.200
2.081
2.140
14,069
+0.05(+2.39%)
Apr 05, 2018
2.120
2.120
2.090
2.090
8,729
+0.00(+0.00%)
Apr 04, 2018
2.120
2.120
1.820
2.090
17,365
+0.04(+1.95%)
Apr 03, 2018
2.200
2.200
2.020
2.050
12,246
+0.03(+1.49%)
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.