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
)
1.765
+0.035 (+2.02%)
Streaming Delayed Price
Updated: 9:45 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 (%)
Jul 31, 2019
2.610
2.630
2.600
2.630
26,137
+0.03(+1.15%)
Jul 30, 2019
2.640
2.680
2.600
2.600
18,484
+0.00(+0.00%)
Jul 29, 2019
2.610
2.650
2.600
2.600
7,296
-0.00(-0.07%)
Jul 26, 2019
2.640
2.655
2.600
2.602
71,900
-0.02(-0.69%)
Jul 25, 2019
2.665
2.668
2.600
2.620
38,323
+0.00(+0.00%)
Jul 24, 2019
2.670
2.680
2.600
2.620
42,948
-0.02(-0.71%)
Jul 23, 2019
2.630
2.699
2.620
2.639
53,887
+0.02(+0.71%)
Jul 22, 2019
2.620
2.780
2.620
2.620
55,387
-0.01(-0.38%)
Jul 19, 2019
2.810
2.810
2.460
2.630
127,900
-0.22(-7.72%)
Jul 18, 2019
2.840
2.900
2.700
2.850
97,459
+0.08(+2.89%)
Jul 17, 2019
2.850
2.900
2.700
2.770
148,186
-0.04(-1.42%)
Jul 16, 2019
2.660
2.910
2.660
2.810
391,158
+0.19(+7.25%)
Jul 15, 2019
2.660
2.676
2.557
2.620
35,029
+0.01(+0.38%)
Jul 12, 2019
2.550
2.630
2.510
2.610
61,300
+0.04(+1.56%)
Jul 11, 2019
2.560
2.680
2.560
2.570
64,985
+0.00(+0.00%)
Jul 10, 2019
2.450
2.645
2.450
2.570
93,641
+0.12(+4.90%)
Jul 09, 2019
2.430
2.526
2.430
2.450
92,101
+0.02(+0.82%)
Jul 08, 2019
2.510
2.560
2.430
2.430
60,081
-0.10(-3.95%)
Jul 05, 2019
2.440
2.590
2.410
2.530
114,300
+0.08(+3.27%)
Jul 03, 2019
2.490
2.490
2.380
2.450
78,300
-0.06(-2.39%)
Jul 02, 2019
2.610
2.640
2.480
2.510
130,272
-0.07(-2.71%)
Jul 01, 2019
2.550
2.670
2.440
2.580
235,444
-0.12(-4.44%)
Jun 28, 2019
2.900
3.240
2.660
2.700
6,597,000
+0.10(+3.85%)
Jun 27, 2019
2.790
2.790
2.520
2.600
135,224
-0.15(-5.45%)
Jun 26, 2019
2.650
2.980
2.650
2.750
439,742
+0.11(+4.17%)
Jun 25, 2019
2.540
2.708
2.540
2.640
93,350
+0.11(+4.35%)
Jun 24, 2019
2.570
2.570
2.300
2.530
77,147
-0.06(-2.32%)
Jun 21, 2019
2.670
2.677
2.430
2.590
143,000
-0.07(-2.63%)
Jun 20, 2019
2.570
2.930
2.560
2.660
636,688
+0.18(+7.26%)
Jun 19, 2019
2.330
2.580
2.260
2.480
447,318
+0.24(+10.71%)
Jun 18, 2019
2.110
2.349
2.110
2.240
169,397
+0.13(+6.16%)
Jun 17, 2019
2.070
2.150
2.030
2.110
22,011
+0.00(+0.00%)
Jun 14, 2019
2.130
2.140
2.050
2.110
36,400
-0.05(-2.31%)
Jun 13, 2019
2.110
2.177
2.100
2.160
55,659
+0.03(+1.41%)
Jun 12, 2019
2.120
2.190
2.080
2.130
76,865
+0.00(+0.00%)
Jun 11, 2019
2.270
2.282
2.010
2.130
154,194
-0.06(-2.74%)
Jun 10, 2019
2.020
2.200
2.009
2.190
115,446
+0.20(+10.05%)
Jun 07, 2019
2.000
2.054
1.940
1.990
30,800
+0.00(+0.00%)
Jun 06, 2019
1.840
2.050
1.840
1.990
206,534
+0.15(+8.15%)
Jun 05, 2019
1.810
1.870
1.810
1.840
19,567
+0.01(+0.55%)
Jun 04, 2019
1.810
1.860
1.810
1.830
47,290
+0.03(+1.67%)
Jun 03, 2019
1.800
1.900
1.800
1.800
47,675
-0.02(-1.37%)
May 31, 2019
1.880
1.910
1.820
1.825
61,500
-0.07(-3.95%)
May 30, 2019
1.960
1.983
1.900
1.900
35,499
-0.06(-3.06%)
May 29, 2019
2.000
2.000
1.920
1.960
48,591
-0.05(-2.49%)
May 28, 2019
1.980
2.070
1.933
2.010
47,795
+0.01(+0.50%)
May 24, 2019
2.000
2.092
1.940
2.000
49,200
-0.02(-0.99%)
May 23, 2019
2.030
2.150
2.000
2.020
67,926
-0.03(-1.46%)
May 22, 2019
2.250
2.260
2.050
2.050
137,227
-0.18(-8.07%)
May 21, 2019
2.140
2.300
2.140
2.230
92,586
+0.09(+4.21%)
May 20, 2019
2.380
2.380
2.100
2.140
185,853
-0.24(-10.08%)
May 17, 2019
2.370
2.399
2.300
2.380
236,500
-0.02(-0.83%)
May 16, 2019
2.380
2.450
2.310
2.400
179,794
+0.02(+0.84%)
May 15, 2019
2.250
2.480
2.230
2.380
338,348
+0.13(+5.78%)
May 14, 2019
2.370
2.510
2.200
2.250
758,399
-0.33(-12.79%)
May 13, 2019
2.300
2.680
2.220
2.580
1,491,383
+0.23(+9.79%)
May 10, 2019
2.000
2.410
1.920
2.350
1,054,500
+0.44(+23.04%)
May 09, 2019
2.010
2.100
1.910
1.910
473,539
-0.28(-12.79%)
May 08, 2019
2.420
2.670
2.150
2.190
3,243,544
-0.07(-3.10%)
May 07, 2019
1.880
2.630
1.800
2.260
3,425,357
+0.42(+22.83%)
May 06, 2019
1.710
1.890
1.610
1.840
338,438
+0.03(+1.66%)
May 03, 2019
1.690
2.100
1.661
1.810
736,100
+0.12(+7.10%)
May 02, 2019
1.740
1.790
1.670
1.690
124,054
-0.07(-3.98%)
May 01, 2019
1.880
1.880
1.760
1.760
212,321
-0.12(-6.38%)
Apr 30, 2019
1.980
2.060
1.880
1.880
233,893
-0.12(-6.00%)
Apr 29, 2019
2.040
2.120
2.000
2.000
152,884
-0.04(-1.96%)
Apr 26, 2019
2.200
2.210
2.019
2.040
346,600
-0.17(-7.69%)
Apr 25, 2019
2.310
2.440
2.190
2.210
236,048
-0.13(-5.56%)
Apr 24, 2019
2.380
2.400
2.320
2.340
152,662
-0.01(-0.43%)
Apr 23, 2019
2.300
2.479
2.250
2.350
321,825
+0.05(+2.17%)
Apr 22, 2019
2.640
2.720
2.200
2.300
600,711
-0.37(-13.86%)
Apr 18, 2019
2.740
2.800
2.600
2.670
462,900
-0.10(-3.61%)
Apr 17, 2019
2.710
2.840
2.640
2.770
527,405
+0.05(+1.84%)
Apr 16, 2019
2.990
3.080
2.690
2.720
1,543,062
-0.53(-16.31%)
Apr 15, 2019
2.600
3.440
2.600
3.250
9,303,977
+0.75(+30.00%)
Apr 12, 2019
2.860
2.910
2.500
2.500
1,562,000
-0.55(-18.03%)
Apr 11, 2019
3.000
3.460
2.850
3.050
6,170,982
-0.80(-20.78%)
Apr 10, 2019
2.570
4.500
2.270
3.850
53,099,776
+1.73(+81.60%)
Apr 09, 2019
1.140
2.540
1.140
2.120
52,392,624
+1.10(+107.84%)
Apr 08, 2019
1.010
1.020
0.9800
1.020
39,577
+0.02(+2.00%)
Apr 05, 2019
1.020
1.020
0.9950
1.000
52,700
-0.00(-0.26%)
Apr 04, 2019
1.007
1.060
0.9901
1.003
225,841
+0.01(+1.26%)
Apr 03, 2019
1.000
1.000
0.9900
0.9901
16,122
-0.00(-0.49%)
Apr 02, 2019
1.010
1.010
0.9800
0.9950
12,086
-0.01(-0.50%)
Apr 01, 2019
1.010
1.020
1.000
1.000
31,628
+0.01(+0.80%)
Mar 29, 2019
0.9900
1.020
0.9801
0.9921
7,100
-0.01(-0.79%)
Mar 28, 2019
1.030
1.030
0.9800
1.000
55,867
-0.02(-1.96%)
Mar 27, 2019
0.9800
1.030
0.9800
1.020
34,178
+0.02(+2.02%)
Mar 26, 2019
0.9950
1.010
0.9950
0.9998
49,051
+0.01(+0.58%)
Mar 25, 2019
1.010
1.010
0.9550
0.9940
43,815
-0.04(-3.50%)
Mar 22, 2019
1.030
1.030
1.000
1.030
29,000
+0.00(+0.00%)
Mar 21, 2019
1.010
1.030
1.010
1.030
10,173
+0.02(+1.98%)
Mar 20, 2019
1.040
1.040
1.000
1.010
41,005
-0.05(-4.72%)
Mar 19, 2019
1.080
1.080
1.000
1.060
123,209
-0.01(-0.93%)
Mar 18, 2019
1.070
1.070
1.030
1.070
48,834
+0.03(+2.88%)
Mar 15, 2019
1.060
1.083
1.040
1.040
30,900
-0.04(-3.70%)
Mar 14, 2019
1.060
1.110
1.060
1.080
29,920
+0.01(+0.93%)
Mar 13, 2019
1.060
1.080
1.040
1.070
23,127
+0.02(+1.90%)
Mar 12, 2019
1.080
1.090
1.050
1.050
20,232
-0.03(-2.78%)
Mar 11, 2019
1.080
1.100
1.080
1.080
32,111
+0.00(+0.29%)
Mar 08, 2019
1.121
1.121
1.060
1.077
68,700
-0.06(-5.54%)
Mar 07, 2019
1.200
1.200
1.120
1.140
73,847
-0.04(-3.39%)
Mar 06, 2019
1.210
1.210
1.110
1.180
240,102
+0.04(+3.51%)
Mar 05, 2019
1.130
1.210
1.110
1.140
541,352
+0.01(+0.88%)
Mar 04, 2019
1.120
1.184
1.110
1.130
146,908
+0.03(+2.73%)
Mar 01, 2019
1.150
1.150
1.100
1.100
58,900
-0.04(-3.51%)
Feb 28, 2019
1.140
1.140
1.110
1.140
32,160
+0.01(+0.89%)
Feb 27, 2019
1.120
1.160
1.110
1.130
129,111
+0.01(+0.88%)
Feb 26, 2019
1.100
1.150
1.100
1.120
72,100
+0.02(+1.82%)
Feb 25, 2019
1.100
1.210
1.090
1.100
648,334
+0.01(+0.92%)
Feb 22, 2019
1.120
1.120
1.070
1.090
39,600
+0.01(+0.93%)
Feb 21, 2019
1.080
1.110
1.050
1.080
27,653
+0.01(+0.93%)
Feb 20, 2019
1.070
1.071
1.040
1.070
22,034
+0.01(+0.94%)
Feb 19, 2019
1.060
1.079
1.030
1.060
10,752
+0.01(+0.95%)
Feb 15, 2019
1.020
1.090
1.020
1.050
68,400
+0.02(+1.94%)
Feb 14, 2019
1.020
1.040
1.020
1.030
48,115
-0.01(-0.96%)
Feb 13, 2019
1.090
1.090
1.020
1.040
86,190
-0.04(-3.70%)
Feb 12, 2019
1.030
1.094
1.030
1.080
39,049
+0.05(+4.85%)
Feb 11, 2019
1.030
1.102
1.030
1.030
62,178
-0.01(-0.96%)
Feb 08, 2019
1.030
1.080
1.030
1.040
37,300
+0.00(+0.28%)
Feb 07, 2019
1.060
1.075
1.020
1.037
29,588
-0.02(-2.16%)
Feb 06, 2019
1.070
1.090
1.020
1.060
41,742
-0.02(-1.78%)
Feb 05, 2019
1.170
1.170
1.050
1.079
53,984
-0.08(-6.97%)
Feb 04, 2019
1.190
1.230
1.080
1.160
150,090
-0.02(-1.69%)
Feb 01, 2019
1.090
1.190
1.050
1.180
338,000
+0.10(+9.26%)
Jan 31, 2019
1.020
1.109
1.020
1.080
141,497
+0.07(+6.93%)
Jan 30, 2019
1.050
1.050
1.000
1.010
16,687
-0.04(-3.81%)
Jan 29, 2019
1.030
1.050
1.000
1.050
9,050
+0.05(+5.00%)
Jan 28, 2019
1.070
1.070
1.000
1.000
22,489
-0.07(-6.54%)
Jan 25, 2019
0.9800
1.110
0.9800
1.070
262,000
+0.09(+9.18%)
Jan 24, 2019
0.9800
0.9900
0.9552
0.9800
34,554
+0.02(+2.61%)
Jan 23, 2019
0.9600
1.000
0.9551
0.9551
23,187
-0.00(-0.51%)
Jan 22, 2019
1.020
1.020
0.9600
0.9600
12,214
-0.02(-2.04%)
Jan 18, 2019
0.9900
1.000
0.9600
0.9800
5,700
-0.01(-1.01%)
Jan 17, 2019
1.000
1.000
0.9600
0.9900
55,847
+0.01(+0.80%)
Jan 16, 2019
1.020
1.031
0.9800
0.9821
47,769
-0.06(-5.57%)
Jan 15, 2019
1.030
1.050
0.9800
1.040
95,901
+0.01(+0.64%)
Jan 14, 2019
0.9800
1.059
0.9571
1.033
31,048
+0.04(+4.38%)
Jan 11, 2019
1.040
1.060
0.9700
0.9900
44,100
-0.07(-6.60%)
Jan 10, 2019
1.080
1.100
1.020
1.060
51,455
-0.01(-0.93%)
Jan 09, 2019
0.9900
1.140
0.9400
1.070
349,931
+0.08(+8.41%)
Jan 08, 2019
0.9700
0.9950
0.9420
0.9870
14,972
+0.05(+4.99%)
Jan 07, 2019
0.9347
0.9814
0.9300
0.9401
21,623
+0.01(+1.09%)
Jan 04, 2019
0.9750
0.9950
0.9300
0.9300
6,900
-0.01(-1.06%)
Jan 03, 2019
0.9981
1.000
0.9369
0.9400
43,300
+0.00(+0.00%)
Jan 02, 2019
0.9100
1.000
0.9002
0.9400
30,580
+0.02(+2.17%)
Dec 31, 2018
0.9500
0.9800
0.9000
0.9200
92,600
-0.08(-8.00%)
Dec 28, 2018
0.9600
1.000
0.9500
1.000
41,100
+0.02(+2.04%)
Dec 27, 2018
0.9640
1.000
0.9589
0.9800
69,108
-0.02(-2.00%)
Dec 26, 2018
0.9700
1.000
0.9300
1.000
35,793
+0.03(+3.09%)
Dec 24, 2018
1.010
1.010
0.9500
0.9700
34,400
-0.04(-3.96%)
Dec 21, 2018
1.000
1.020
1.000
1.010
80,400
+0.01(+1.00%)
Dec 20, 2018
1.020
1.050
1.000
1.000
53,730
-0.02(-2.13%)
Dec 19, 2018
0.9900
1.060
0.9400
1.022
42,767
+0.01(+1.17%)
Dec 18, 2018
0.9700
1.050
0.9700
1.010
43,814
-0.01(-0.98%)
Dec 17, 2018
1.060
1.060
1.020
1.020
26,692
-0.06(-5.56%)
Dec 14, 2018
1.050
1.080
1.050
1.080
41,100
+0.03(+2.86%)
Dec 13, 2018
1.090
1.164
1.030
1.050
194,718
+0.00(+0.00%)
Dec 12, 2018
1.090
1.100
1.010
1.050
77,203
-0.03(-2.78%)
Dec 11, 2018
1.120
1.120
1.030
1.080
76,219
+0.00(+0.00%)
Dec 10, 2018
1.060
1.100
1.060
1.080
54,998
+0.02(+1.89%)
Dec 07, 2018
1.050
1.120
1.050
1.060
52,900
-0.01(-0.93%)
Dec 06, 2018
1.090
1.095
1.050
1.070
103,061
-0.04(-3.60%)
Dec 04, 2018
1.160
1.160
1.100
1.110
83,000
-0.04(-3.48%)
Dec 03, 2018
1.120
1.200
1.100
1.150
412,684
+0.06(+5.50%)
Nov 30, 2018
1.070
1.130
1.060
1.090
63,800
+0.03(+2.83%)
Nov 29, 2018
1.030
1.100
1.030
1.060
28,118
-0.05(-4.50%)
Nov 28, 2018
1.140
1.140
1.030
1.110
102,791
+0.02(+1.83%)
Nov 27, 2018
1.058
1.100
1.036
1.090
22,448
+0.01(+0.93%)
Nov 26, 2018
1.120
1.140
1.030
1.080
82,819
+0.05(+4.85%)
Nov 23, 2018
0.9800
1.030
0.9800
1.030
11,900
+0.05(+5.10%)
Nov 21, 2018
0.9800
0.9800
0.9800
0
-0.01(-0.91%)
Nov 20, 2018
1.080
1.080
0.9400
0.9890
103,978
-0.04(-3.98%)
Nov 19, 2018
0.9800
1.040
0.9800
1.030
89,462
+0.03(+3.00%)
Nov 16, 2018
1.070
1.090
0.9800
1.000
135,600
-0.04(-3.56%)
Nov 15, 2018
1.060
1.060
1.020
1.037
47,937
-0.03(-3.09%)
Nov 14, 2018
1.090
1.090
1.050
1.070
27,825
+0.02(+1.90%)
Nov 13, 2018
1.080
1.100
1.030
1.050
41,056
+0.01(+0.96%)
Nov 12, 2018
1.090
1.117
1.020
1.040
78,029
-0.05(-4.59%)
Nov 09, 2018
1.110
1.190
1.080
1.090
180,300
-0.02(-1.80%)
Nov 08, 2018
1.200
1.210
1.110
1.110
143,842
-0.08(-6.72%)
Nov 07, 2018
1.210
1.380
1.150
1.190
482,099
+0.00(+0.00%)
Nov 06, 2018
1.130
1.210
1.060
1.190
333,706
+0.06(+5.31%)
Nov 05, 2018
1.160
1.217
1.090
1.130
100,494
-0.04(-3.42%)
Nov 02, 2018
1.270
1.280
1.150
1.170
106,800
-0.09(-7.14%)
Nov 01, 2018
1.120
1.280
1.120
1.260
264,581
+0.14(+12.50%)
Oct 31, 2018
1.100
1.140
1.070
1.120
113,719
+0.02(+1.82%)
Oct 30, 2018
1.120
1.200
1.090
1.100
185,565
-0.02(-1.79%)
Oct 29, 2018
1.190
1.190
1.077
1.120
37,892
+0.00(+0.00%)
Oct 26, 2018
1.120
1.150
1.080
1.120
114,300
+0.00(+0.00%)
Oct 25, 2018
1.120
1.180
1.090
1.120
133,502
+0.02(+1.82%)
Oct 24, 2018
1.110
1.380
1.060
1.100
836,775
+0.03(+2.80%)
Oct 23, 2018
1.080
1.279
1.060
1.070
208,106
-0.01(-0.93%)
Oct 22, 2018
1.190
1.250
1.080
1.080
67,314
-0.09(-7.69%)
Oct 19, 2018
1.390
1.395
1.100
1.170
317,800
-0.14(-10.69%)
Oct 18, 2018
1.280
1.890
1.210
1.310
1,507,592
+0.14(+11.97%)
Oct 17, 2018
1.080
1.340
1.020
1.170
828,514
+0.09(+8.33%)
Oct 16, 2018
1.010
1.110
1.010
1.080
120,350
+0.07(+6.93%)
Oct 15, 2018
1.010
1.040
1.010
1.010
40,918
-0.04(-3.81%)
Oct 12, 2018
1.090
1.110
1.010
1.050
28,100
-0.01(-0.94%)
Oct 11, 2018
1.020
1.090
1.000
1.060
74,744
+0.05(+4.95%)
Oct 10, 2018
1.030
1.150
1.010
1.010
78,586
-0.01(-0.98%)
Oct 09, 2018
1.080
1.131
1.000
1.020
71,298
-0.06(-5.56%)
Oct 08, 2018
1.150
1.150
1.080
1.080
37,310
-0.00(-0.46%)
Oct 05, 2018
1.190
1.200
1.050
1.085
99,300
-0.10(-8.82%)
Oct 04, 2018
1.100
1.200
1.053
1.190
223,572
-0.10(-7.75%)
Oct 03, 2018
0.9400
1.850
0.8900
1.290
2,061,557
+0.36(+38.71%)
Oct 02, 2018
0.9622
0.9950
0.8800
0.9300
234,018
-0.04(-4.32%)
Oct 01, 2018
1.050
1.070
0.9500
0.9720
85,414
-0.08(-7.43%)
Sep 28, 2018
1.030
1.070
1.030
1.050
29,600
+0.02(+1.94%)
Sep 27, 2018
1.010
1.100
1.000
1.030
109,173
+0.01(+0.98%)
Sep 26, 2018
1.070
1.130
1.020
1.020
66,940
-0.10(-8.93%)
Sep 25, 2018
1.040
1.130
1.040
1.120
79,280
+0.09(+8.74%)
Sep 24, 2018
1.130
1.130
1.020
1.030
119,279
-0.10(-8.85%)
Sep 21, 2018
1.130
1.210
1.120
1.130
73,200
+0.01(+0.89%)
Sep 20, 2018
1.250
1.250
0.9900
1.120
552,637
-0.11(-8.94%)
Sep 19, 2018
1.260
1.290
1.200
1.230
61,049
-0.02(-1.60%)
Sep 18, 2018
1.300
1.300
1.250
1.250
87,508
-0.03(-2.34%)
Sep 17, 2018
1.330
1.360
1.261
1.280
66,375
-0.05(-3.76%)
Sep 14, 2018
1.330
1.360
1.270
1.330
81,300
+0.00(+0.00%)
Sep 13, 2018
1.430
1.430
1.330
1.330
111,846
-0.03(-2.21%)
Sep 12, 2018
1.500
1.520
1.350
1.360
157,210
-0.08(-5.56%)
Sep 11, 2018
1.440
1.480
1.290
1.440
134,017
+0.00(+0.00%)
Sep 10, 2018
1.720
1.720
1.110
1.440
1,383,757
-0.28(-16.28%)
Sep 07, 2018
1.930
2.000
1.700
1.720
248,400
-0.18(-9.47%)
Sep 06, 2018
2.070
2.090
1.900
1.900
222,133
-0.16(-7.77%)
Sep 05, 2018
2.290
2.290
2.020
2.060
276,117
-0.16(-7.21%)
Sep 04, 2018
2.200
2.570
2.150
2.220
926,210
+0.05(+2.30%)
Aug 31, 2018
2.170
2.170
2.170
0
+0.05(+2.36%)
Aug 30, 2018
2.350
2.440
2.020
2.120
906,470
-0.30(-12.40%)
Aug 29, 2018
2.620
3.090
2.280
2.420
2,632,600
-0.17(-6.56%)
Aug 28, 2018
1.960
3.370
1.700
2.590
14,148,880
+0.58(+28.86%)
Aug 27, 2018
0.8500
2.660
0.8200
2.010
10,365,160
-4.71(-70.09%)
Aug 24, 2018
6.620
6.760
6.550
6.720
135,500
+0.20(+3.07%)
Aug 23, 2018
6.460
6.550
6.442
6.520
90,998
+0.06(+0.93%)
Aug 22, 2018
6.430
6.510
6.360
6.460
147,729
+0.07(+1.10%)
Aug 21, 2018
6.350
6.550
6.310
6.390
261,627
+0.03(+0.55%)
Aug 20, 2018
6.590
6.590
6.260
6.355
97,037
-0.12(-1.93%)
Aug 17, 2018
6.260
6.600
6.260
6.480
463,000
-0.39(-5.68%)
Aug 16, 2018
6.750
6.870
6.750
6.870
131,516
+0.17(+2.54%)
Aug 15, 2018
6.790
6.790
6.550
6.700
38,990
+0.05(+0.75%)
Aug 14, 2018
6.290
6.800
6.235
6.650
120,695
+0.50(+8.13%)
Aug 13, 2018
5.990
6.260
5.990
6.150
326,135
+0.16(+2.67%)
Aug 10, 2018
5.990
5.990
5.920
5.990
135,600
+0.10(+1.70%)
Aug 09, 2018
5.900
5.990
5.840
5.890
225,853
+0.09(+1.55%)
Aug 08, 2018
5.700
6.150
5.660
5.800
266,101
+1.27(+28.04%)
Aug 07, 2018
4.440
4.536
4.200
4.530
19,219
+0.30(+7.09%)
Aug 06, 2018
4.600
4.600
4.230
4.230
1,171
-0.32(-7.03%)
Aug 03, 2018
4.490
4.550
4.490
4.550
1,100
+0.05(+1.11%)
Aug 02, 2018
4.503
4.600
4.500
4.500
2,337
+0.00(+0.00%)
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.