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
Moleculin Biotech CS
(NQ:
MBRX
)
4.990
+0.040 (+0.81%)
Streaming Delayed Price
Updated: 9:35 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 (%)
Sep 30, 2020
4.740
4.920
4.740
4.876
42,082
+0.08(+1.59%)
Sep 29, 2020
5.160
5.400
4.680
4.800
236,857
+0.00(+0.03%)
Sep 28, 2020
4.800
4.806
4.620
4.799
44,564
-0.02(-0.49%)
Sep 25, 2020
4.740
4.860
4.632
4.822
34,616
+0.15(+3.10%)
Sep 24, 2020
4.950
4.960
4.514
4.677
45,546
-0.24(-4.94%)
Sep 23, 2020
4.560
4.950
4.560
4.920
47,865
+0.18(+3.80%)
Sep 22, 2020
4.800
4.980
4.620
4.740
54,736
-0.12(-2.47%)
Sep 21, 2020
5.255
5.274
4.830
4.860
99,117
-0.48(-8.99%)
Sep 18, 2020
4.830
5.400
4.830
5.340
121,300
+0.48(+9.88%)
Sep 17, 2020
4.680
4.860
4.620
4.860
27,587
+0.12(+2.53%)
Sep 16, 2020
4.800
4.920
4.740
4.740
34,968
-0.14(-2.95%)
Sep 15, 2020
4.789
4.920
4.690
4.884
67,486
+0.08(+1.75%)
Sep 14, 2020
4.620
4.920
4.440
4.800
174,270
+0.24(+5.32%)
Sep 11, 2020
4.681
4.753
4.500
4.558
54,633
-0.08(-1.67%)
Sep 10, 2020
4.500
4.710
4.500
4.635
58,664
+0.08(+1.64%)
Sep 09, 2020
5.040
5.100
4.440
4.560
223,322
+0.05(+1.21%)
Sep 08, 2020
4.500
4.621
4.320
4.505
77,353
-0.10(-2.21%)
Sep 04, 2020
4.800
4.850
4.320
4.607
214,850
-0.22(-4.60%)
Sep 03, 2020
4.860
5.040
4.800
4.829
84,144
-0.21(-4.18%)
Sep 02, 2020
4.920
5.040
4.860
5.040
163,105
+0.04(+0.73%)
Sep 01, 2020
5.040
5.160
4.920
5.003
121,592
-0.28(-5.24%)
Aug 31, 2020
5.280
5.340
5.160
5.280
47,752
-0.06(-1.09%)
Aug 28, 2020
5.040
5.338
4.926
5.338
91,066
+0.24(+4.67%)
Aug 27, 2020
5.280
5.345
4.980
5.100
141,920
-0.25(-4.67%)
Aug 26, 2020
5.400
5.460
5.280
5.350
57,363
+0.01(+0.18%)
Aug 25, 2020
5.220
5.400
5.100
5.340
102,728
+0.06(+1.14%)
Aug 24, 2020
5.520
5.580
5.160
5.280
168,856
-0.23(-4.23%)
Aug 21, 2020
5.700
5.759
5.430
5.513
161,700
-0.24(-4.18%)
Aug 20, 2020
5.760
5.880
5.701
5.754
75,771
-0.18(-3.08%)
Aug 19, 2020
5.790
5.940
5.700
5.937
96,798
+0.12(+2.01%)
Aug 18, 2020
6.060
6.120
5.820
5.820
99,412
-0.24(-3.96%)
Aug 17, 2020
5.880
6.060
5.820
6.060
103,400
+0.15(+2.56%)
Aug 14, 2020
5.995
6.030
5.820
5.909
105,433
-0.03(-0.53%)
Aug 13, 2020
5.940
6.060
5.820
5.940
117,005
+0.03(+0.52%)
Aug 12, 2020
6.300
6.360
5.700
5.909
472,572
-0.51(-7.95%)
Aug 11, 2020
6.540
6.540
6.360
6.420
198,412
-0.12(-1.83%)
Aug 10, 2020
6.480
6.660
6.480
6.540
132,706
+0.06(+0.93%)
Aug 07, 2020
6.480
6.540
6.420
6.480
173,000
-0.18(-2.70%)
Aug 06, 2020
6.660
6.780
6.540
6.660
108,603
-0.06(-0.89%)
Aug 05, 2020
6.840
6.900
6.540
6.720
184,332
-0.18(-2.61%)
Aug 04, 2020
6.600
6.900
6.600
6.900
199,661
+0.24(+3.60%)
Aug 03, 2020
6.780
6.840
6.600
6.660
169,904
-0.24(-3.48%)
Jul 31, 2020
6.660
6.960
6.480
6.900
278,516
+0.18(+2.68%)
Jul 30, 2020
6.540
6.780
6.540
6.720
211,765
-0.12(-1.75%)
Jul 29, 2020
6.960
7.020
6.660
6.840
384,005
+0.00(+0.00%)
Jul 28, 2020
6.900
6.960
6.720
6.840
276,034
-0.24(-3.39%)
Jul 27, 2020
7.260
7.260
6.840
7.080
338,863
-0.06(-0.84%)
Jul 24, 2020
7.320
7.500
7.080
7.140
314,483
-0.24(-3.25%)
Jul 23, 2020
7.140
7.860
7.080
7.380
964,395
+0.30(+4.24%)
Jul 22, 2020
7.740
7.800
6.900
7.080
833,875
-0.90(-11.28%)
Jul 21, 2020
9.180
9.300
7.560
7.980
7,596,796
+1.38(+20.91%)
Jul 20, 2020
6.180
6.900
5.940
6.600
1,180,076
+0.24(+3.77%)
Jul 17, 2020
6.420
6.474
6.060
6.360
345,983
-0.06(-0.93%)
Jul 16, 2020
6.180
6.480
5.700
6.420
905,824
+0.00(+0.00%)
Jul 15, 2020
6.540
8.100
5.820
6.420
12,668,489
+1.71(+36.31%)
Jul 14, 2020
4.930
4.930
4.680
4.710
146,334
-0.09(-1.87%)
Jul 13, 2020
5.160
5.160
4.800
4.800
208,997
-0.33(-6.51%)
Jul 10, 2020
5.160
5.326
5.040
5.134
121,916
-0.15(-2.76%)
Jul 09, 2020
5.280
5.334
5.131
5.280
149,783
-0.06(-1.12%)
Jul 08, 2020
5.340
5.340
5.160
5.340
97,888
+0.00(+0.00%)
Jul 07, 2020
5.280
5.340
4.860
5.340
167,672
+0.00(+0.00%)
Jul 06, 2020
5.520
5.580
5.280
5.340
169,138
-0.23(-4.11%)
Jul 02, 2020
5.820
5.851
5.400
5.569
248,700
-0.22(-3.73%)
Jul 01, 2020
5.880
6.000
5.400
5.785
178,287
-0.04(-0.61%)
Jun 30, 2020
5.940
5.940
5.700
5.820
76,465
-0.12(-2.02%)
Jun 29, 2020
5.820
6.000
5.760
5.940
131,577
+0.18(+3.13%)
Jun 26, 2020
6.000
6.293
5.751
5.760
210,733
-0.23(-3.86%)
Jun 25, 2020
6.000
6.060
5.820
5.991
200,478
-0.01(-0.15%)
Jun 24, 2020
5.940
6.000
5.640
6.000
128,380
+0.00(+0.00%)
Jun 23, 2020
5.940
6.000
5.700
6.000
114,533
+0.06(+1.01%)
Jun 22, 2020
6.000
6.000
5.640
5.940
242,587
-0.06(-1.00%)
Jun 19, 2020
6.540
6.540
6.000
6.000
250,866
-0.36(-5.66%)
Jun 18, 2020
6.360
6.420
6.120
6.360
199,734
-0.18(-2.75%)
Jun 17, 2020
6.540
6.540
6.300
6.540
154,914
+0.00(+0.00%)
Jun 16, 2020
7.020
7.080
6.540
6.540
409,019
-0.18(-2.68%)
Jun 15, 2020
6.600
6.840
6.300
6.720
167,134
+0.00(+0.00%)
Jun 12, 2020
6.660
6.720
6.360
6.720
168,116
+0.00(+0.00%)
Jun 11, 2020
6.900
6.960
6.600
6.720
208,109
-0.42(-5.88%)
Jun 10, 2020
7.260
7.320
6.900
7.140
312,298
+0.12(+1.71%)
Jun 09, 2020
6.900
7.320
6.780
7.020
550,397
+0.48(+7.34%)
Jun 08, 2020
6.900
6.960
6.480
6.540
260,835
-0.12(-1.80%)
Jun 05, 2020
6.360
6.960
6.120
6.660
647,300
+0.18(+2.78%)
Jun 04, 2020
6.420
6.600
6.120
6.480
265,720
+0.06(+0.93%)
Jun 03, 2020
6.720
6.780
6.240
6.420
252,691
-0.42(-6.14%)
Jun 02, 2020
7.200
7.320
6.480
6.840
349,896
-0.12(-1.72%)
Jun 01, 2020
6.480
7.200
6.420
6.960
337,632
+0.42(+6.42%)
May 29, 2020
5.940
6.720
5.940
6.540
524,766
+0.72(+12.37%)
May 28, 2020
6.120
6.420
5.460
5.820
1,053,815
-0.66(-10.19%)
May 04, 2020
6.480
6.480
6.480
0
+0.06(+0.93%)
May 01, 2020
6.360
6.540
6.180
6.420
296,483
-0.12(-1.83%)
Apr 30, 2020
6.420
6.720
6.360
6.540
255,308
-0.18(-2.68%)
Apr 29, 2020
6.720
6.780
6.480
6.720
443,743
-0.12(-1.75%)
Apr 28, 2020
7.080
7.200
6.600
6.840
535,254
+0.00(+0.00%)
Apr 27, 2020
6.660
7.260
6.600
6.840
795,704
+0.00(+0.00%)
Apr 24, 2020
6.540
7.020
6.180
6.840
543,916
+0.18(+2.70%)
Apr 23, 2020
6.840
6.840
6.360
6.660
497,811
+0.18(+2.78%)
Apr 22, 2020
6.960
7.080
6.360
6.480
727,618
-0.48(-6.90%)
Apr 21, 2020
7.080
7.140
6.720
6.960
480,655
-0.24(-3.33%)
Apr 20, 2020
7.740
7.740
7.080
7.200
869,205
+0.00(+0.00%)
Apr 17, 2020
7.500
7.560
6.660
7.200
1,472,900
-1.62(-18.37%)
Apr 16, 2020
8.400
9.300
7.920
8.820
4,902,956
+1.26(+16.67%)
Apr 15, 2020
7.800
8.460
7.320
7.560
1,563,489
-0.12(-1.56%)
Apr 14, 2020
8.280
8.460
7.680
7.680
2,294,251
+0.54(+7.56%)
Apr 13, 2020
6.300
7.200
5.640
7.140
1,586,659
+0.36(+5.31%)
Apr 09, 2020
8.160
8.580
6.300
6.780
5,032,233
-0.84(-11.02%)
Apr 08, 2020
9.780
11.82
6.720
7.620
28,261,894
+4.24(+125.70%)
Apr 07, 2020
3.365
3.420
3.137
3.376
140,061
+0.00(+0.04%)
Apr 06, 2020
3.420
3.540
3.301
3.375
76,879
-0.04(-1.32%)
Apr 03, 2020
3.384
3.478
3.300
3.420
53,450
+0.00(+0.00%)
Apr 02, 2020
3.360
3.540
3.300
3.420
105,581
-0.03(-0.96%)
Apr 01, 2020
3.600
3.600
3.300
3.453
109,833
-0.20(-5.59%)
Mar 31, 2020
3.532
3.659
3.240
3.658
97,165
+0.30(+8.86%)
Mar 30, 2020
3.828
3.828
3.300
3.360
257,460
-0.42(-11.04%)
Mar 27, 2020
3.780
3.875
3.540
3.777
132,633
+0.06(+1.53%)
Mar 26, 2020
4.200
4.229
3.660
3.720
273,630
-0.42(-10.14%)
Mar 25, 2020
3.840
4.500
3.660
4.140
679,543
+0.54(+15.00%)
Mar 24, 2020
3.360
3.720
3.240
3.600
255,655
+0.30(+9.09%)
Mar 23, 2020
3.420
3.600
3.180
3.300
288,207
-0.30(-8.33%)
Mar 20, 2020
4.500
4.500
3.360
3.600
868,366
-0.30(-7.69%)
Mar 19, 2020
4.800
4.860
3.300
3.900
2,452,824
+1.09(+38.56%)
Mar 18, 2020
2.820
3.540
2.520
2.815
419,040
-0.31(-9.79%)
Mar 17, 2020
3.960
4.620
2.640
3.120
2,550,209
+0.72(+30.00%)
Mar 16, 2020
1.920
2.640
1.920
2.400
95,546
-0.26(-9.73%)
Mar 13, 2020
2.880
3.180
2.460
2.659
95,083
-0.16(-5.72%)
Mar 12, 2020
3.000
3.000
2.640
2.820
87,060
-0.21(-6.95%)
Mar 11, 2020
3.329
3.480
3.031
3.031
75,050
-0.33(-9.80%)
Mar 10, 2020
3.780
3.900
3.060
3.360
94,302
-0.24(-6.67%)
Mar 09, 2020
3.720
3.720
3.420
3.600
101,100
-0.24(-6.25%)
Mar 06, 2020
3.900
4.050
3.806
3.840
50,283
-0.24(-5.88%)
Mar 05, 2020
4.200
4.200
3.938
4.080
38,043
-0.12(-2.86%)
Mar 04, 2020
4.080
4.259
3.990
4.200
58,731
+0.18(+4.48%)
Mar 03, 2020
4.080
4.080
3.900
4.020
37,567
-0.05(-1.19%)
Mar 02, 2020
4.080
4.197
3.900
4.069
60,864
+0.04(+1.10%)
Feb 28, 2020
3.752
4.140
3.604
4.024
99,483
+0.18(+4.80%)
Feb 27, 2020
4.080
4.200
3.660
3.840
165,243
-0.30(-7.25%)
Feb 26, 2020
4.200
4.380
4.020
4.140
75,863
+0.00(+0.00%)
Feb 25, 2020
4.500
4.560
4.020
4.140
140,532
-0.43(-9.45%)
Feb 24, 2020
4.560
4.739
4.440
4.572
102,054
-0.05(-1.04%)
Feb 21, 2020
4.680
4.710
4.620
4.620
66,166
-0.12(-2.53%)
Feb 20, 2020
4.740
4.800
4.560
4.740
177,654
+0.11(+2.27%)
Feb 19, 2020
4.800
4.800
4.620
4.635
105,054
-0.17(-3.44%)
Feb 18, 2020
4.680
4.860
4.500
4.800
263,491
+0.24(+5.26%)
Feb 14, 2020
4.320
4.560
4.320
4.560
136,033
+0.24(+5.56%)
Feb 13, 2020
4.440
4.440
4.320
4.320
52,764
-0.09(-2.05%)
Feb 12, 2020
4.518
4.560
4.380
4.411
61,070
-0.11(-2.38%)
Feb 11, 2020
4.620
4.720
4.440
4.518
105,317
-0.01(-0.26%)
Feb 10, 2020
4.800
4.860
4.290
4.530
238,218
-0.32(-6.51%)
Feb 07, 2020
4.926
4.980
4.830
4.846
144,916
-0.16(-3.28%)
Feb 06, 2020
5.268
5.268
4.920
5.010
650,402
-1.29(-20.48%)
Feb 05, 2020
6.900
7.320
6.060
6.300
2,218,527
+1.02(+19.32%)
Feb 04, 2020
5.160
5.400
5.160
5.280
52,153
+0.12(+2.33%)
Feb 03, 2020
5.700
5.820
5.160
5.160
153,998
-0.06(-1.14%)
Jan 31, 2020
5.280
5.374
5.100
5.219
51,916
-0.06(-1.15%)
Jan 30, 2020
5.160
5.400
5.160
5.280
19,083
+0.10(+1.85%)
Jan 29, 2020
5.370
5.440
5.102
5.184
44,614
-0.16(-2.92%)
Jan 28, 2020
5.407
5.610
5.280
5.340
30,557
-0.07(-1.35%)
Jan 27, 2020
5.460
5.640
5.358
5.413
24,947
-0.23(-4.02%)
Jan 24, 2020
5.700
5.700
5.400
5.640
41,866
+0.12(+2.17%)
Jan 23, 2020
5.460
5.580
5.460
5.520
23,007
+0.04(+0.68%)
Jan 22, 2020
5.700
5.700
5.400
5.483
56,866
-0.12(-2.11%)
Jan 21, 2020
5.550
5.640
5.401
5.601
60,625
-0.16(-2.70%)
Jan 17, 2020
5.820
5.820
5.616
5.756
30,016
+0.06(+0.99%)
Jan 16, 2020
5.730
5.820
5.640
5.700
29,097
-0.03(-0.52%)
Jan 15, 2020
5.820
5.820
5.674
5.730
19,782
+0.08(+1.35%)
Jan 14, 2020
5.700
5.701
5.581
5.654
18,115
-0.00(-0.07%)
Jan 13, 2020
5.580
5.760
5.461
5.658
30,171
+0.05(+0.91%)
Jan 10, 2020
5.760
5.820
5.418
5.607
39,533
-0.09(-1.63%)
Jan 09, 2020
5.580
5.729
5.522
5.700
40,637
+0.12(+2.15%)
Jan 08, 2020
5.400
5.639
5.400
5.580
30,313
+0.06(+1.09%)
Jan 07, 2020
5.460
5.604
5.431
5.520
24,662
+0.12(+2.19%)
Jan 06, 2020
5.605
5.605
5.401
5.402
20,118
-0.12(-2.25%)
Jan 03, 2020
5.640
5.700
5.464
5.526
16,350
+0.00(+0.08%)
Jan 02, 2020
5.460
5.700
5.400
5.522
32,511
+0.03(+0.57%)
Dec 31, 2019
5.788
5.820
5.100
5.491
199,733
-0.33(-5.66%)
Dec 30, 2019
6.060
6.060
5.640
5.820
89,332
-0.04(-0.60%)
Dec 27, 2019
6.000
6.060
5.790
5.855
44,350
-0.14(-2.41%)
Dec 26, 2019
6.000
6.120
6.000
6.000
26,012
+0.00(+0.00%)
Dec 24, 2019
5.880
6.180
5.880
6.000
45,683
+0.15(+2.59%)
Dec 23, 2019
6.180
6.180
5.528
5.849
76,380
-0.21(-3.49%)
Dec 20, 2019
5.820
6.120
5.760
6.060
47,533
+0.12(+2.02%)
Dec 19, 2019
6.120
6.120
5.760
5.940
76,488
+0.20(+3.55%)
Dec 18, 2019
5.940
5.941
5.727
5.737
64,395
-0.26(-4.39%)
Dec 17, 2019
6.180
6.180
5.700
6.000
74,734
-0.06(-0.99%)
Dec 16, 2019
6.060
6.120
6.000
6.060
47,855
-0.06(-0.98%)
Dec 13, 2019
6.060
6.180
6.060
6.120
21,916
+0.06(+0.99%)
Dec 12, 2019
6.060
6.120
6.060
6.060
34,396
+0.00(+0.00%)
Dec 11, 2019
6.180
6.180
6.060
6.060
31,845
-0.06(-0.98%)
Dec 10, 2019
6.180
6.240
6.060
6.120
28,253
-0.12(-1.92%)
Dec 09, 2019
6.180
6.240
6.120
6.240
27,148
+0.12(+1.96%)
Dec 06, 2019
6.180
6.240
6.060
6.120
24,916
+0.00(+0.00%)
Dec 05, 2019
6.360
6.360
6.060
6.120
48,785
-0.18(-2.86%)
Dec 04, 2019
6.360
6.480
6.120
6.300
152,016
+0.12(+1.94%)
Dec 03, 2019
6.180
6.300
6.120
6.180
33,998
+0.00(+0.00%)
Dec 02, 2019
6.060
6.240
6.060
6.180
21,296
+0.12(+1.98%)
Nov 29, 2019
6.180
6.180
6.060
6.060
18,150
-0.12(-1.94%)
Nov 27, 2019
6.120
6.240
6.120
6.180
40,350
+0.00(+0.00%)
Nov 26, 2019
6.480
6.480
6.120
6.180
26,321
-0.06(-0.96%)
Nov 25, 2019
6.360
6.600
6.240
6.240
44,093
-0.18(-2.80%)
Nov 22, 2019
6.300
6.480
6.300
6.420
37,583
+0.00(+0.00%)
Nov 21, 2019
6.240
6.480
6.240
6.420
11,387
+0.12(+1.90%)
Nov 20, 2019
6.300
6.600
6.240
6.300
29,581
-0.12(-1.87%)
Nov 19, 2019
6.540
6.600
6.300
6.420
80,267
+0.18(+2.88%)
Nov 18, 2019
6.300
6.300
6.120
6.240
29,901
-0.06(-0.95%)
Nov 15, 2019
6.180
6.300
6.120
6.300
25,566
+0.12(+1.94%)
Nov 14, 2019
6.600
6.600
6.180
6.180
27,865
-0.24(-3.74%)
Nov 13, 2019
6.300
6.480
6.180
6.420
27,173
+0.18(+2.88%)
Nov 12, 2019
6.720
6.720
6.180
6.240
65,890
-0.12(-1.89%)
Nov 11, 2019
6.360
6.480
6.240
6.360
20,326
-0.12(-1.85%)
Nov 08, 2019
6.540
6.540
6.240
6.480
37,200
+0.18(+2.86%)
Nov 07, 2019
6.420
6.600
6.300
6.300
30,680
-0.06(-0.94%)
Nov 06, 2019
6.420
6.600
6.360
6.360
20,046
-0.12(-1.85%)
Nov 05, 2019
6.480
6.600
6.360
6.480
19,945
+0.00(+0.00%)
Nov 04, 2019
6.600
6.660
6.420
6.480
14,513
-0.06(-0.92%)
Nov 01, 2019
6.480
6.660
6.300
6.540
35,400
+0.12(+1.87%)
Oct 31, 2019
6.660
6.720
6.420
6.420
17,102
-0.24(-3.60%)
Oct 30, 2019
6.660
6.720
6.600
6.660
13,530
+0.06(+0.91%)
Oct 29, 2019
6.900
6.918
6.600
6.600
42,520
-0.06(-0.90%)
Oct 28, 2019
6.780
6.780
6.660
6.660
30,923
-0.12(-1.77%)
Oct 25, 2019
6.720
6.900
6.660
6.780
15,616
+0.12(+1.80%)
Oct 24, 2019
6.660
6.900
6.600
6.660
17,850
+0.00(+0.00%)
Oct 23, 2019
6.720
6.780
6.600
6.660
17,143
-0.18(-2.63%)
Oct 22, 2019
6.720
6.900
6.540
6.840
90,773
+0.36(+5.56%)
Oct 21, 2019
6.780
6.780
6.360
6.480
12,060
+0.06(+0.93%)
Oct 18, 2019
6.660
6.840
6.372
6.420
36,616
-0.06(-0.93%)
Oct 17, 2019
6.720
6.720
6.360
6.480
41,654
+0.24(+3.85%)
Oct 16, 2019
6.060
6.480
6.060
6.240
18,313
+0.12(+1.96%)
Oct 15, 2019
6.180
6.239
6.120
6.120
11,307
+0.00(+0.00%)
Oct 14, 2019
6.060
6.120
6.060
6.120
11,376
+0.06(+0.99%)
Oct 11, 2019
6.120
6.240
6.060
6.060
34,266
+0.00(+0.00%)
Oct 10, 2019
6.180
6.180
6.060
6.060
12,097
-0.06(-0.98%)
Oct 09, 2019
6.180
6.240
6.120
6.120
17,475
-0.06(-0.97%)
Oct 08, 2019
6.180
6.240
6.120
6.180
12,344
+0.00(+0.00%)
Oct 07, 2019
6.300
6.342
6.120
6.180
11,528
-0.12(-1.90%)
Oct 04, 2019
6.300
6.480
6.240
6.300
11,566
+0.06(+0.96%)
Oct 03, 2019
6.120
6.480
6.060
6.240
35,421
+0.18(+2.97%)
Oct 02, 2019
6.360
6.420
6.060
6.060
62,465
-0.30(-4.72%)
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.