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
Anavex Lf SC
(NQ:
AVXL
)
5.760
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 31, 2019
2.970
2.995
2.840
2.890
383,000
-0.15(-4.93%)
May 30, 2019
3.070
3.090
2.935
3.040
353,175
-0.02(-0.65%)
May 29, 2019
3.160
3.210
3.000
3.060
339,297
-0.11(-3.47%)
May 28, 2019
3.290
3.430
3.160
3.170
316,934
-0.13(-3.94%)
May 24, 2019
3.620
3.620
3.220
3.300
443,900
-0.26(-7.30%)
May 23, 2019
3.620
3.940
3.330
3.560
916,768
-0.04(-0.97%)
May 22, 2019
3.730
3.850
3.570
3.595
468,893
-0.10(-2.84%)
May 21, 2019
3.480
3.950
3.450
3.700
763,592
+0.28(+8.19%)
May 20, 2019
3.410
3.650
3.380
3.420
935,231
-0.05(-1.44%)
May 17, 2019
3.420
3.490
3.400
3.470
199,300
+0.02(+0.58%)
May 16, 2019
3.420
3.570
3.350
3.450
602,985
+0.00(+0.00%)
May 15, 2019
3.100
3.550
3.070
3.450
1,016,522
+0.30(+9.52%)
May 14, 2019
3.070
3.150
3.000
3.150
348,207
+0.08(+2.61%)
May 13, 2019
3.060
3.100
2.910
3.070
373,382
-0.03(-0.97%)
May 10, 2019
3.000
3.140
2.990
3.100
307,700
+0.03(+0.98%)
May 09, 2019
3.000
3.090
2.910
3.070
362,185
+0.02(+0.66%)
May 08, 2019
3.120
3.170
2.990
3.050
355,276
-0.06(-1.93%)
May 07, 2019
3.160
3.180
3.070
3.110
271,697
-0.06(-1.89%)
May 06, 2019
3.150
3.220
3.100
3.170
273,390
+0.02(+0.63%)
May 03, 2019
3.140
3.190
3.100
3.150
317,400
+0.06(+1.94%)
May 02, 2019
3.070
3.160
3.040
3.090
240,157
+0.03(+0.98%)
May 01, 2019
3.000
3.090
2.940
3.060
239,000
+0.09(+3.03%)
Apr 30, 2019
3.100
3.160
2.920
2.970
377,196
-0.13(-4.19%)
Apr 29, 2019
3.150
3.200
3.050
3.100
306,289
-0.04(-1.27%)
Apr 26, 2019
2.940
3.240
2.916
3.140
543,900
+0.20(+6.80%)
Apr 25, 2019
2.930
2.974
2.860
2.940
164,215
-0.01(-0.34%)
Apr 24, 2019
2.950
2.970
2.850
2.950
212,563
+0.02(+0.68%)
Apr 23, 2019
2.800
2.960
2.770
2.930
409,104
+0.14(+5.02%)
Apr 22, 2019
2.910
2.920
2.750
2.790
245,411
-0.10(-3.46%)
Apr 18, 2019
2.980
2.980
2.820
2.890
227,800
-0.06(-2.03%)
Apr 17, 2019
2.850
2.950
2.790
2.950
486,186
+0.11(+3.87%)
Apr 16, 2019
2.880
2.880
2.720
2.840
363,224
-0.04(-1.39%)
Apr 15, 2019
2.910
3.090
2.800
2.880
271,018
-0.06(-2.04%)
Apr 12, 2019
2.960
2.960
2.820
2.940
380,100
+0.01(+0.34%)
Apr 11, 2019
2.790
2.940
2.730
2.930
399,112
+0.15(+5.40%)
Apr 10, 2019
2.770
2.820
2.700
2.780
303,279
+0.03(+1.09%)
Apr 09, 2019
2.810
2.880
2.730
2.750
339,904
-0.06(-2.14%)
Apr 08, 2019
3.010
3.030
2.750
2.810
419,260
-0.20(-6.64%)
Apr 05, 2019
2.900
3.030
2.830
3.010
302,000
+0.12(+4.15%)
Apr 04, 2019
2.910
2.920
2.815
2.890
203,214
-0.03(-1.03%)
Apr 03, 2019
3.000
3.030
2.900
2.920
336,167
-0.06(-2.01%)
Apr 02, 2019
2.960
3.020
2.900
2.980
330,908
+0.01(+0.34%)
Apr 01, 2019
3.060
3.070
2.860
2.970
355,213
-0.08(-2.62%)
Mar 29, 2019
3.060
3.110
3.000
3.050
422,100
-0.06(-1.93%)
Mar 28, 2019
3.220
3.220
3.040
3.110
494,453
-0.12(-3.72%)
Mar 27, 2019
3.360
3.360
3.050
3.230
513,244
-0.12(-3.58%)
Mar 26, 2019
3.550
4.000
3.100
3.350
1,444,196
-0.07(-2.05%)
Mar 25, 2019
3.090
3.420
2.980
3.420
970,650
+0.34(+11.04%)
Mar 22, 2019
3.150
3.190
3.010
3.080
335,900
-0.02(-0.65%)
Mar 21, 2019
2.930
3.180
2.930
3.100
758,242
+0.14(+4.73%)
Mar 20, 2019
2.950
3.020
2.880
2.960
216,406
+0.01(+0.34%)
Mar 19, 2019
3.030
3.050
2.940
2.950
296,457
-0.07(-2.32%)
Mar 18, 2019
3.000
3.050
2.960
3.020
166,753
+0.01(+0.33%)
Mar 15, 2019
2.990
3.050
2.940
3.010
171,800
+0.04(+1.35%)
Mar 14, 2019
3.050
3.100
2.920
2.970
268,745
-0.06(-1.98%)
Mar 13, 2019
2.950
3.100
2.830
3.030
459,348
+0.09(+3.06%)
Mar 12, 2019
3.050
3.070
2.910
2.940
213,851
-0.09(-2.97%)
Mar 11, 2019
3.000
3.110
2.950
3.030
392,748
+0.20(+7.07%)
Mar 08, 2019
2.860
3.000
2.730
2.830
358,700
-0.11(-3.74%)
Mar 07, 2019
2.980
3.058
2.809
2.940
245,624
-0.07(-2.33%)
Mar 06, 2019
2.990
3.120
2.650
3.010
671,730
+0.06(+2.03%)
Mar 05, 2019
2.650
2.990
2.560
2.950
947,560
+0.36(+13.90%)
Mar 04, 2019
2.490
2.640
2.210
2.590
1,161,044
+0.31(+13.60%)
Mar 01, 2019
2.190
2.290
2.140
2.280
205,900
+0.14(+6.54%)
Feb 28, 2019
2.210
2.240
2.100
2.140
196,968
-0.09(-4.04%)
Feb 27, 2019
2.350
2.390
2.210
2.230
156,564
-0.11(-4.70%)
Feb 26, 2019
2.430
2.430
2.300
2.340
176,394
-0.08(-3.31%)
Feb 25, 2019
2.480
2.500
2.408
2.420
116,104
-0.01(-0.41%)
Feb 22, 2019
2.380
2.470
2.360
2.430
128,400
+0.05(+2.10%)
Feb 21, 2019
2.370
2.400
2.301
2.380
53,285
+0.01(+0.42%)
Feb 20, 2019
2.380
2.450
2.300
2.370
187,877
-0.03(-1.25%)
Feb 19, 2019
2.610
2.610
2.340
2.400
327,076
-0.19(-7.34%)
Feb 15, 2019
2.580
2.680
2.565
2.590
254,500
+0.02(+0.78%)
Feb 14, 2019
2.450
2.600
2.450
2.570
252,248
+0.08(+3.21%)
Feb 13, 2019
2.490
2.630
2.431
2.490
261,315
+0.01(+0.40%)
Feb 12, 2019
2.390
2.530
2.390
2.480
207,878
+0.09(+3.77%)
Feb 11, 2019
2.370
2.500
2.270
2.390
479,840
+0.04(+1.70%)
Feb 08, 2019
1.990
2.440
1.990
2.350
455,200
+0.31(+15.20%)
Feb 07, 2019
2.070
2.070
1.960
2.040
135,092
-0.04(-1.92%)
Feb 06, 2019
1.980
2.080
1.980
2.080
146,646
+0.10(+5.05%)
Feb 05, 2019
2.070
2.150
1.980
1.980
189,405
-0.12(-5.71%)
Feb 04, 2019
2.050
2.110
2.050
2.100
163,727
+0.08(+3.96%)
Feb 01, 2019
1.850
2.050
1.840
2.020
183,600
+0.17(+9.19%)
Jan 31, 2019
1.870
1.890
1.790
1.850
110,838
-0.01(-0.54%)
Jan 30, 2019
1.790
1.880
1.771
1.860
59,221
+0.06(+3.33%)
Jan 29, 2019
1.870
1.870
1.760
1.800
91,271
-0.03(-1.64%)
Jan 28, 2019
1.840
1.860
1.800
1.830
68,965
+0.01(+0.55%)
Jan 25, 2019
1.770
1.850
1.770
1.820
99,500
+0.06(+3.41%)
Jan 24, 2019
1.750
1.819
1.750
1.760
61,029
+0.00(+0.00%)
Jan 23, 2019
1.710
1.800
1.710
1.760
109,046
+0.04(+2.33%)
Jan 22, 2019
1.840
1.840
1.720
1.720
207,139
-0.10(-5.49%)
Jan 18, 2019
1.870
1.900
1.810
1.820
115,900
-0.02(-1.09%)
Jan 17, 2019
1.820
1.890
1.800
1.840
95,377
+0.00(+0.00%)
Jan 16, 2019
1.810
1.960
1.760
1.840
201,390
+0.01(+0.55%)
Jan 15, 2019
1.950
1.960
1.780
1.830
262,205
-0.12(-6.15%)
Jan 14, 2019
1.980
2.050
1.950
1.950
125,253
-0.06(-2.99%)
Jan 11, 2019
2.040
2.050
1.950
2.010
145,700
-0.02(-0.99%)
Jan 10, 2019
2.040
2.050
1.990
2.030
72,464
-0.01(-0.49%)
Jan 09, 2019
2.020
2.080
1.993
2.040
128,635
+0.03(+1.49%)
Jan 08, 2019
2.100
2.178
1.920
2.010
346,873
-0.02(-0.99%)
Jan 07, 2019
1.870
2.100
1.840
2.030
351,635
+0.20(+10.93%)
Jan 04, 2019
1.850
1.900
1.780
1.830
252,200
+0.10(+5.78%)
Jan 03, 2019
1.670
1.790
1.631
1.730
248,257
+0.05(+2.98%)
Jan 02, 2019
1.480
1.967
1.480
1.680
529,484
+0.12(+7.69%)
Dec 31, 2018
1.550
1.630
1.500
1.560
335,200
+0.04(+2.63%)
Dec 28, 2018
1.260
1.570
1.260
1.520
594,800
+0.27(+21.60%)
Dec 27, 2018
1.310
1.350
1.250
1.250
531,198
-0.09(-6.72%)
Dec 26, 2018
1.480
1.530
1.250
1.340
809,685
-0.01(-0.74%)
Dec 24, 2018
1.410
1.450
1.340
1.350
394,500
-0.06(-4.26%)
Dec 21, 2018
1.510
1.570
1.400
1.410
527,800
-0.10(-6.62%)
Dec 20, 2018
1.600
1.650
1.510
1.510
859,926
-0.21(-12.21%)
Dec 19, 2018
1.770
1.880
1.700
1.720
417,428
-0.09(-4.97%)
Dec 18, 2018
1.890
1.950
1.770
1.810
278,607
-0.09(-4.74%)
Dec 17, 2018
1.980
2.010
1.880
1.900
384,786
-0.11(-5.47%)
Dec 14, 2018
2.030
2.070
1.980
2.010
279,800
-0.03(-1.47%)
Dec 13, 2018
2.070
2.123
2.010
2.040
248,086
-0.08(-3.77%)
Dec 12, 2018
2.110
2.190
2.110
2.120
144,010
+0.00(+0.00%)
Dec 11, 2018
2.120
2.215
2.090
2.120
155,656
+0.02(+0.95%)
Dec 10, 2018
2.130
2.180
2.050
2.100
198,939
-0.05(-2.33%)
Dec 07, 2018
2.210
2.250
2.150
2.150
206,700
-0.06(-2.71%)
Dec 06, 2018
2.180
2.250
2.180
2.210
94,395
+0.00(+0.23%)
Dec 04, 2018
2.250
2.315
2.180
2.205
205,900
-0.07(-3.29%)
Dec 03, 2018
2.380
2.380
2.200
2.280
144,646
-0.01(-0.44%)
Nov 30, 2018
2.340
2.415
2.290
2.290
110,300
-0.04(-1.72%)
Nov 29, 2018
2.360
2.390
2.270
2.330
80,964
-0.02(-0.85%)
Nov 28, 2018
2.300
2.370
2.260
2.350
123,044
+0.10(+4.44%)
Nov 27, 2018
2.420
2.460
2.220
2.250
131,694
-0.17(-7.02%)
Nov 26, 2018
2.360
2.440
2.280
2.420
125,660
+0.07(+2.98%)
Nov 23, 2018
2.280
2.360
2.260
2.350
75,900
+0.05(+2.17%)
Nov 21, 2018
2.300
2.300
2.300
0
+0.14(+6.48%)
Nov 20, 2018
2.280
2.300
2.100
2.160
385,205
-0.16(-6.90%)
Nov 19, 2018
2.400
2.450
2.300
2.320
126,296
-0.11(-4.53%)
Nov 16, 2018
2.380
2.440
2.330
2.430
207,500
+0.04(+1.67%)
Nov 15, 2018
2.410
2.432
2.350
2.390
88,682
-0.04(-1.65%)
Nov 14, 2018
2.470
2.490
2.300
2.430
249,972
-0.01(-0.41%)
Nov 13, 2018
2.530
2.560
2.430
2.440
129,607
-0.08(-3.17%)
Nov 12, 2018
2.700
2.750
2.520
2.520
236,920
-0.09(-3.45%)
Nov 09, 2018
2.500
2.630
2.500
2.610
159,500
+0.04(+1.56%)
Nov 08, 2018
2.540
2.600
2.520
2.570
150,162
+0.04(+1.58%)
Nov 07, 2018
2.460
2.600
2.450
2.530
176,274
+0.05(+2.22%)
Nov 06, 2018
2.420
2.520
2.410
2.475
99,236
+0.06(+2.27%)
Nov 05, 2018
2.520
2.585
2.410
2.420
161,081
-0.13(-5.10%)
Nov 02, 2018
2.510
2.580
2.480
2.550
108,700
+0.03(+1.19%)
Nov 01, 2018
2.440
2.520
2.390
2.520
208,748
+0.11(+4.56%)
Oct 31, 2018
2.400
2.480
2.360
2.410
120,142
+0.02(+0.84%)
Oct 30, 2018
2.470
2.528
2.360
2.390
204,542
-0.09(-3.63%)
Oct 29, 2018
2.540
2.620
2.450
2.480
206,186
-0.04(-1.59%)
Oct 26, 2018
2.360
2.800
2.360
2.520
587,400
+0.10(+4.13%)
Oct 25, 2018
2.360
2.540
2.330
2.420
174,349
+0.07(+2.98%)
Oct 24, 2018
2.530
2.570
2.350
2.350
313,868
-0.21(-8.20%)
Oct 23, 2018
2.500
2.560
2.430
2.560
188,838
+0.02(+0.79%)
Oct 22, 2018
2.680
2.680
2.470
2.540
434,572
-0.21(-7.64%)
Oct 19, 2018
2.960
3.100
2.520
2.750
2,490,100
+0.28(+11.34%)
Oct 18, 2018
2.460
2.500
2.410
2.470
122,086
+0.01(+0.41%)
Oct 17, 2018
2.460
2.540
2.440
2.460
173,813
-0.06(-2.38%)
Oct 16, 2018
2.590
2.620
2.500
2.520
106,667
-0.06(-2.33%)
Oct 15, 2018
2.390
2.650
2.390
2.580
148,108
+0.11(+4.45%)
Oct 12, 2018
2.510
2.540
2.440
2.470
87,500
+0.00(+0.00%)
Oct 11, 2018
2.410
2.500
2.380
2.470
205,908
+0.02(+0.82%)
Oct 10, 2018
2.570
2.600
2.450
2.450
145,877
-0.14(-5.41%)
Oct 09, 2018
2.490
2.690
2.490
2.590
324,442
+0.11(+4.44%)
Oct 08, 2018
2.380
2.620
2.380
2.480
190,817
+0.04(+1.64%)
Oct 05, 2018
2.480
2.490
2.330
2.440
208,900
-0.05(-2.01%)
Oct 04, 2018
2.670
2.683
2.410
2.490
361,098
-0.18(-6.74%)
Oct 03, 2018
2.650
2.800
2.620
2.670
185,633
+0.02(+0.75%)
Oct 02, 2018
2.580
2.660
2.500
2.650
162,630
+0.07(+2.71%)
Oct 01, 2018
2.790
2.790
2.540
2.580
405,014
-0.15(-5.49%)
Sep 28, 2018
2.890
3.000
2.710
2.730
243,900
-0.17(-5.86%)
Sep 27, 2018
2.950
2.960
2.850
2.900
396,946
-0.06(-2.03%)
Sep 26, 2018
2.750
3.210
2.750
2.960
951,627
+0.23(+8.42%)
Sep 25, 2018
2.610
2.750
2.550
2.730
302,210
+0.17(+6.64%)
Sep 24, 2018
2.460
2.670
2.350
2.560
408,983
+0.07(+2.81%)
Sep 21, 2018
2.560
2.660
2.440
2.490
234,200
-0.08(-3.11%)
Sep 20, 2018
2.530
2.630
2.470
2.570
235,960
+0.09(+3.63%)
Sep 19, 2018
2.290
2.490
2.240
2.480
416,763
+0.21(+9.25%)
Sep 18, 2018
2.230
2.340
2.230
2.270
148,007
+0.04(+1.79%)
Sep 17, 2018
2.330
2.337
2.230
2.230
296,381
-0.10(-4.29%)
Sep 14, 2018
2.450
2.460
2.330
2.330
241,000
-0.12(-4.90%)
Sep 13, 2018
2.480
2.520
2.400
2.450
110,058
+0.01(+0.41%)
Sep 12, 2018
2.600
2.630
2.400
2.440
289,790
-0.14(-5.43%)
Sep 11, 2018
2.600
2.640
2.563
2.580
124,385
-0.02(-0.77%)
Sep 10, 2018
2.700
2.700
2.600
2.600
145,283
-0.08(-2.99%)
Sep 07, 2018
2.670
2.700
2.650
2.680
83,700
-0.02(-0.74%)
Sep 06, 2018
2.700
2.730
2.640
2.700
148,084
+0.03(+1.12%)
Sep 05, 2018
2.700
2.700
2.610
2.670
148,822
-0.05(-1.84%)
Sep 04, 2018
2.620
2.820
2.620
2.720
336,258
+0.05(+1.87%)
Aug 31, 2018
2.670
2.670
2.670
0
+0.14(+5.53%)
Aug 30, 2018
2.630
2.650
2.530
2.530
282,623
-0.09(-3.44%)
Aug 29, 2018
2.710
2.750
2.620
2.620
250,328
-0.11(-4.03%)
Aug 28, 2018
2.830
2.845
2.630
2.730
342,068
-0.05(-1.80%)
Aug 27, 2018
2.780
2.830
2.720
2.780
202,876
+0.02(+0.72%)
Aug 24, 2018
2.840
2.855
2.700
2.760
178,200
-0.07(-2.47%)
Aug 23, 2018
2.850
2.880
2.760
2.830
176,569
-0.02(-0.70%)
Aug 22, 2018
2.860
2.883
2.740
2.850
141,371
+0.06(+2.15%)
Aug 21, 2018
2.660
2.800
2.650
2.790
126,852
+0.13(+4.89%)
Aug 20, 2018
2.700
2.740
2.630
2.660
110,330
-0.05(-1.85%)
Aug 17, 2018
2.700
2.740
2.630
2.710
116,000
+0.01(+0.37%)
Aug 16, 2018
2.690
2.750
2.650
2.700
104,732
+0.04(+1.50%)
Aug 15, 2018
2.750
2.840
2.660
2.660
134,820
-0.13(-4.66%)
Aug 14, 2018
2.750
2.850
2.740
2.790
133,028
+0.04(+1.45%)
Aug 13, 2018
2.720
2.780
2.620
2.750
516,027
+0.01(+0.36%)
Aug 10, 2018
2.790
2.815
2.690
2.740
311,000
-0.09(-3.18%)
Aug 09, 2018
3.010
3.060
2.750
2.830
287,463
-0.07(-2.41%)
Aug 08, 2018
2.780
2.990
2.760
2.900
335,569
+0.12(+4.32%)
Aug 07, 2018
2.730
2.800
2.680
2.780
161,591
+0.08(+2.96%)
Aug 06, 2018
2.640
2.759
2.610
2.700
188,090
+0.06(+2.27%)
Aug 03, 2018
2.630
2.660
2.560
2.640
219,800
+0.02(+0.76%)
Aug 02, 2018
2.680
2.685
2.570
2.620
450,316
-0.09(-3.32%)
Aug 01, 2018
2.700
2.720
2.590
2.710
424,013
+0.01(+0.37%)
Jul 31, 2018
2.880
2.899
2.700
2.700
338,189
-0.18(-6.25%)
Jul 30, 2018
2.880
2.920
2.700
2.880
472,616
+0.00(+0.00%)
Jul 27, 2018
3.000
3.050
2.800
2.880
237,100
-0.07(-2.37%)
Jul 26, 2018
2.980
3.000
2.800
2.950
306,721
-0.01(-0.34%)
Jul 25, 2018
3.060
3.100
2.650
2.960
778,119
-0.06(-1.99%)
Jul 24, 2018
3.140
3.190
2.940
3.020
350,153
-0.11(-3.51%)
Jul 23, 2018
3.140
3.196
3.060
3.130
232,450
-0.03(-0.95%)
Jul 20, 2018
3.200
3.240
3.140
3.160
158,655
-0.05(-1.56%)
Jul 19, 2018
3.110
3.300
3.110
3.210
324,525
+0.09(+2.88%)
Jul 18, 2018
3.100
3.190
3.020
3.120
172,219
+0.04(+1.30%)
Jul 17, 2018
3.070
3.190
3.070
3.080
188,271
-0.01(-0.32%)
Jul 16, 2018
3.210
3.250
3.050
3.090
316,645
-0.12(-3.74%)
Jul 13, 2018
3.330
3.380
3.170
3.210
339,263
-0.11(-3.31%)
Jul 12, 2018
3.330
3.418
3.250
3.320
277,768
+0.00(+0.00%)
Jul 11, 2018
3.130
3.360
3.100
3.320
548,193
+0.17(+5.40%)
Jul 10, 2018
3.300
3.310
3.100
3.150
590,817
-0.17(-5.12%)
Jul 09, 2018
3.470
3.470
3.232
3.320
665,417
-0.12(-3.49%)
Jul 06, 2018
3.470
3.670
3.290
3.440
885,707
-0.02(-0.58%)
Jul 05, 2018
3.760
3.760
3.250
3.460
1,833,189
-0.36(-9.42%)
Jul 03, 2018
3.820
3.820
3.820
0
+1.16(+43.61%)
Jul 02, 2018
2.610
2.810
2.600
2.660
437,414
+0.04(+1.53%)
Jun 29, 2018
2.720
2.790
2.510
2.620
864,296
-0.09(-3.32%)
Jun 28, 2018
2.910
2.949
2.650
2.710
686,628
-0.25(-8.45%)
Jun 27, 2018
3.320
3.354
2.955
2.960
610,914
-0.37(-11.11%)
Jun 26, 2018
3.340
3.440
3.230
3.330
543,398
+0.03(+0.91%)
Jun 25, 2018
3.980
3.980
3.200
3.300
1,261,087
-0.62(-15.82%)
Jun 22, 2018
4.120
4.170
3.850
3.920
4,455,568
-0.20(-4.85%)
Jun 21, 2018
4.300
4.331
4.030
4.120
504,732
-0.14(-3.29%)
Jun 20, 2018
4.140
4.350
4.070
4.260
688,042
+0.10(+2.40%)
Jun 19, 2018
4.140
4.250
4.031
4.160
355,895
-0.03(-0.72%)
Jun 18, 2018
4.240
4.240
3.970
4.190
488,608
+0.01(+0.24%)
Jun 15, 2018
4.250
4.080
4.180
508,392
+0.10(+2.45%)
Jun 14, 2018
4.070
4.119
3.920
4.080
377,721
+0.03(+0.62%)
Jun 13, 2018
3.970
4.230
3.770
4.055
533,164
+0.08(+2.14%)
Jun 12, 2018
4.150
4.210
3.880
3.970
620,036
-0.11(-2.70%)
Jun 11, 2018
3.760
4.350
3.690
4.080
1,253,472
+0.34(+9.09%)
Jun 08, 2018
3.700
3.760
3.531
3.740
373,397
-0.01(-0.27%)
Jun 07, 2018
3.670
3.900
3.562
3.750
637,671
+0.06(+1.63%)
Jun 06, 2018
3.300
3.700
3.290
3.690
546,368
+0.22(+6.34%)
Jun 05, 2018
3.680
3.980
3.310
3.470
2,037,681
-0.31(-8.20%)
Jun 04, 2018
2.920
3.900
2.870
3.780
4,573,077
+0.91(+31.71%)
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.