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
Genprex Inc
(NQ:
GNPX
)
2.550
+0.130 (+5.37%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2021
3.860
3.940
3.745
3.800
358,500
-0.11(-2.81%)
Apr 29, 2021
3.910
3.940
3.750
3.910
525,858
+0.02(+0.51%)
Apr 28, 2021
3.870
3.950
3.750
3.890
437,531
+0.05(+1.30%)
Apr 27, 2021
3.980
3.980
3.760
3.840
607,674
-0.11(-2.78%)
Apr 26, 2021
3.880
3.970
3.810
3.950
555,018
+0.07(+1.80%)
Apr 23, 2021
3.810
3.930
3.750
3.880
355,000
+0.09(+2.37%)
Apr 22, 2021
3.900
3.960
3.700
3.790
752,527
-0.07(-1.81%)
Apr 21, 2021
3.350
3.900
3.320
3.860
1,135,474
+0.46(+13.53%)
Apr 20, 2021
3.860
3.880
3.220
3.400
1,978,940
-0.42(-10.99%)
Apr 19, 2021
3.940
3.990
3.740
3.820
613,982
-0.14(-3.54%)
Apr 16, 2021
4.050
4.070
3.875
3.960
516,000
-0.03(-0.75%)
Apr 15, 2021
4.070
4.150
3.940
3.990
767,064
-0.08(-1.97%)
Apr 14, 2021
4.190
4.300
4.060
4.070
488,108
-0.12(-2.86%)
Apr 13, 2021
4.210
4.380
4.060
4.190
740,745
-0.04(-0.95%)
Apr 12, 2021
4.530
4.760
4.210
4.230
1,194,718
-0.23(-5.16%)
Apr 09, 2021
4.860
4.870
4.430
4.460
1,171,500
-0.41(-8.42%)
Apr 08, 2021
4.180
4.950
4.150
4.870
3,454,795
+0.80(+19.66%)
Apr 07, 2021
4.260
4.260
4.000
4.070
750,382
-0.20(-4.68%)
Apr 06, 2021
4.180
4.400
4.110
4.270
557,727
+0.07(+1.67%)
Apr 05, 2021
4.240
4.300
4.050
4.200
638,605
-0.02(-0.47%)
Apr 01, 2021
4.370
4.490
4.190
4.220
815,800
-0.09(-2.09%)
Mar 31, 2021
4.070
4.330
4.050
4.310
804,428
+0.24(+5.90%)
Mar 30, 2021
4.250
4.290
3.920
4.070
1,142,440
-0.17(-4.01%)
Mar 29, 2021
4.520
4.520
4.160
4.240
768,567
-0.27(-5.99%)
Mar 26, 2021
4.550
4.565
4.310
4.510
642,400
+0.03(+0.67%)
Mar 25, 2021
4.310
4.540
4.100
4.480
848,756
+0.06(+1.36%)
Mar 24, 2021
4.750
4.800
4.350
4.420
990,247
-0.24(-5.15%)
Mar 23, 2021
4.950
5.000
4.590
4.660
1,359,804
-0.39(-7.72%)
Mar 22, 2021
5.060
5.180
4.880
5.050
1,041,229
-0.03(-0.59%)
Mar 19, 2021
5.080
5.240
4.940
5.080
1,325,800
+0.02(+0.40%)
Mar 18, 2021
5.140
5.350
4.950
5.060
1,014,140
-0.22(-4.17%)
Mar 17, 2021
5.080
5.350
4.970
5.280
977,722
+0.05(+0.96%)
Mar 16, 2021
5.120
5.280
4.910
5.230
781,433
+0.11(+2.15%)
Mar 15, 2021
5.290
5.390
5.000
5.120
1,000,208
-0.16(-3.03%)
Mar 12, 2021
5.230
5.300
5.030
5.280
676,900
+0.06(+1.15%)
Mar 11, 2021
4.960
5.220
4.940
5.220
792,058
+0.33(+6.75%)
Mar 10, 2021
4.930
5.070
4.760
4.890
941,350
+0.16(+3.38%)
Mar 09, 2021
4.740
5.000
4.680
4.730
959,352
+0.17(+3.73%)
Mar 08, 2021
4.840
5.060
4.530
4.560
1,152,510
-0.34(-6.94%)
Mar 05, 2021
4.720
4.990
4.315
4.900
1,555,800
+0.40(+8.89%)
Mar 04, 2021
5.010
5.230
4.320
4.500
2,216,232
-0.61(-11.94%)
Mar 03, 2021
5.740
5.830
5.030
5.110
1,251,794
-0.53(-9.40%)
Mar 02, 2021
5.370
5.740
5.350
5.640
1,068,565
+0.26(+4.83%)
Mar 01, 2021
5.280
5.500
5.120
5.380
1,008,095
+0.22(+4.26%)
Feb 26, 2021
5.460
5.500
5.010
5.160
839,600
-0.15(-2.82%)
Feb 25, 2021
5.660
5.860
5.230
5.310
989,650
-0.32(-5.68%)
Feb 24, 2021
5.370
6.070
5.300
5.630
1,062,983
+0.32(+6.03%)
Feb 23, 2021
5.750
5.840
5.020
5.310
2,228,677
-0.75(-12.38%)
Feb 22, 2021
6.310
6.350
6.020
6.060
952,870
-0.26(-4.11%)
Feb 19, 2021
6.240
6.500
6.160
6.320
712,700
+0.12(+1.94%)
Feb 18, 2021
6.470
6.480
5.850
6.200
1,229,198
-0.42(-6.34%)
Feb 17, 2021
6.940
6.970
6.470
6.620
1,041,719
-0.27(-3.92%)
Feb 16, 2021
7.000
7.160
6.740
6.890
970,270
-0.12(-1.71%)
Feb 12, 2021
6.890
7.220
6.640
7.010
1,178,900
+0.03(+0.43%)
Feb 11, 2021
7.280
7.380
6.510
6.980
2,068,643
-0.24(-3.32%)
Feb 10, 2021
6.940
7.580
6.760
7.220
2,691,575
+0.58(+8.73%)
Feb 09, 2021
6.930
7.200
6.470
6.640
5,319,620
-1.03(-13.43%)
Feb 08, 2021
6.430
7.720
6.320
7.670
3,545,667
+1.42(+22.72%)
Feb 05, 2021
6.300
6.400
5.810
6.250
1,880,400
+0.06(+0.97%)
Feb 04, 2021
6.830
6.860
5.720
6.190
5,192,139
+0.56(+9.95%)
Feb 03, 2021
4.950
5.970
4.900
5.630
3,827,185
+0.73(+14.90%)
Feb 02, 2021
4.900
4.990
4.660
4.900
1,070,078
+0.06(+1.24%)
Feb 01, 2021
4.600
5.210
4.370
4.840
3,257,662
+0.37(+8.28%)
Jan 29, 2021
4.410
4.720
4.250
4.470
1,000,900
+0.00(+0.00%)
Jan 28, 2021
4.320
4.660
4.290
4.470
1,007,817
+0.21(+4.93%)
Jan 27, 2021
4.400
4.670
4.250
4.260
1,650,521
-0.31(-6.78%)
Jan 26, 2021
4.370
5.150
4.350
4.570
5,109,738
+0.33(+7.78%)
Jan 25, 2021
3.970
4.300
3.820
4.240
2,238,746
+0.32(+8.16%)
Jan 22, 2021
3.750
3.950
3.650
3.920
1,162,300
+0.17(+4.53%)
Jan 21, 2021
3.950
3.950
3.730
3.750
855,987
-0.12(-3.10%)
Jan 20, 2021
3.930
3.930
3.710
3.870
1,016,020
-0.04(-1.02%)
Jan 19, 2021
3.780
3.980
3.650
3.910
1,325,978
+0.16(+4.27%)
Jan 15, 2021
3.830
3.890
3.720
3.750
929,900
-0.08(-2.09%)
Jan 14, 2021
3.942
3.980
3.760
3.830
1,084,914
-0.07(-1.79%)
Jan 13, 2021
3.940
4.050
3.710
3.900
2,433,358
+0.14(+3.72%)
Jan 12, 2021
3.630
3.820
3.510
3.760
1,165,882
+0.10(+2.73%)
Jan 11, 2021
3.710
3.780
3.610
3.660
992,406
-0.11(-2.92%)
Jan 08, 2021
3.850
3.850
3.670
3.770
1,303,800
-0.11(-2.84%)
Jan 07, 2021
3.890
3.980
3.770
3.880
1,221,416
+0.00(+0.00%)
Jan 06, 2021
4.080
4.150
3.810
3.880
1,913,752
-0.16(-3.96%)
Jan 05, 2021
4.130
4.150
3.813
4.040
1,710,572
-0.09(-2.18%)
Jan 04, 2021
4.160
4.200
4.030
4.130
824,950
-0.02(-0.48%)
Dec 31, 2020
4.150
4.150
4.150
1,026,350
-0.27(-6.11%)
Dec 30, 2020
4.500
4.530
4.300
4.420
1,026,350
-0.04(-0.90%)
Dec 29, 2020
4.740
4.830
4.330
4.460
2,082,374
-0.29(-6.11%)
Dec 28, 2020
5.070
5.100
4.600
4.750
2,299,841
+0.06(+1.28%)
Dec 24, 2020
5.400
5.450
4.570
4.690
3,062,800
-0.82(-14.88%)
Dec 23, 2020
4.950
5.720
4.570
5.510
4,571,437
+1.04(+23.27%)
Dec 22, 2020
4.100
5.450
4.090
4.470
11,616,627
+0.49(+12.31%)
Dec 21, 2020
3.500
3.980
3.500
3.980
2,313,191
+0.42(+11.80%)
Dec 18, 2020
3.780
4.250
3.560
3.560
3,271,200
-0.18(-4.81%)
Dec 17, 2020
3.590
3.810
3.540
3.740
964,806
+0.15(+4.18%)
Dec 16, 2020
3.390
3.710
3.360
3.590
1,469,410
+0.22(+6.53%)
Dec 15, 2020
3.350
3.420
3.320
3.370
339,286
+0.08(+2.43%)
Dec 14, 2020
3.320
3.380
3.290
3.290
271,477
+0.00(+0.00%)
Dec 11, 2020
3.380
3.380
3.250
3.290
590,800
-0.12(-3.52%)
Dec 10, 2020
3.340
3.450
3.300
3.410
319,942
+0.05(+1.49%)
Dec 09, 2020
3.420
3.440
3.180
3.360
662,122
-0.05(-1.47%)
Dec 08, 2020
3.400
3.500
3.310
3.410
703,382
+0.09(+2.71%)
Dec 07, 2020
3.480
3.540
3.310
3.320
585,047
-0.17(-4.87%)
Dec 04, 2020
3.390
3.620
3.352
3.490
892,400
+0.14(+4.02%)
Dec 03, 2020
3.380
3.470
3.320
3.355
410,777
+0.02(+0.45%)
Dec 02, 2020
3.390
3.410
3.260
3.340
423,502
-0.03(-0.89%)
Dec 01, 2020
3.250
3.490
3.230
3.370
1,122,347
+0.14(+4.33%)
Nov 30, 2020
3.100
3.340
3.020
3.230
1,281,502
+0.14(+4.53%)
Nov 27, 2020
3.070
3.100
3.050
3.090
200,400
+0.04(+1.31%)
Nov 25, 2020
3.000
3.120
3.000
3.050
487,600
+0.00(+0.00%)
Nov 24, 2020
3.090
3.100
3.000
3.050
504,652
-0.02(-0.65%)
Nov 23, 2020
3.150
3.170
3.040
3.070
506,071
-0.07(-2.23%)
Nov 20, 2020
3.090
3.180
3.030
3.140
469,300
+0.02(+0.64%)
Nov 19, 2020
3.030
3.130
2.950
3.120
506,953
+0.09(+2.97%)
Nov 18, 2020
3.170
3.220
3.030
3.030
519,468
-0.14(-4.42%)
Nov 17, 2020
3.240
3.270
3.120
3.170
373,708
-0.09(-2.76%)
Nov 16, 2020
3.200
3.290
3.170
3.260
430,885
+0.10(+3.16%)
Nov 13, 2020
3.180
3.180
3.110
3.160
330,600
+0.00(+0.00%)
Nov 12, 2020
3.120
3.190
3.110
3.160
253,407
-0.02(-0.63%)
Nov 11, 2020
3.180
3.190
3.110
3.180
274,786
+0.01(+0.32%)
Nov 10, 2020
3.170
3.200
3.010
3.170
514,266
+0.03(+0.96%)
Nov 09, 2020
3.190
3.280
3.120
3.140
595,939
+0.00(+0.00%)
Nov 06, 2020
3.180
3.200
3.110
3.140
317,600
-0.04(-1.26%)
Nov 05, 2020
3.220
3.240
3.120
3.180
513,355
-0.05(-1.55%)
Nov 04, 2020
3.220
3.300
3.120
3.230
423,356
-0.03(-0.92%)
Nov 03, 2020
3.120
3.270
3.070
3.260
588,162
+0.17(+5.50%)
Nov 02, 2020
3.290
3.290
3.060
3.090
527,282
-0.16(-4.92%)
Oct 30, 2020
3.500
3.500
3.126
3.250
1,688,000
-0.28(-7.93%)
Oct 29, 2020
3.300
3.580
3.120
3.530
2,363,256
+0.44(+14.24%)
Oct 28, 2020
3.170
3.170
2.840
3.090
1,000,139
-0.10(-3.13%)
Oct 27, 2020
3.270
3.280
3.170
3.190
366,533
-0.08(-2.45%)
Oct 26, 2020
3.330
3.420
3.140
3.270
651,087
-0.12(-3.54%)
Oct 23, 2020
3.370
3.430
3.210
3.390
335,400
+0.03(+0.89%)
Oct 22, 2020
3.270
3.420
3.270
3.360
468,008
+0.11(+3.38%)
Oct 21, 2020
3.550
3.590
3.190
3.250
760,477
-0.30(-8.45%)
Oct 20, 2020
3.680
3.680
3.520
3.550
559,278
-0.15(-4.05%)
Oct 19, 2020
3.750
3.770
3.680
3.700
292,708
-0.04(-1.07%)
Oct 16, 2020
3.610
3.872
3.610
3.740
518,800
+0.12(+3.31%)
Oct 15, 2020
3.660
3.700
3.550
3.620
366,717
-0.07(-1.90%)
Oct 14, 2020
3.990
3.990
3.690
3.690
662,114
-0.26(-6.58%)
Oct 13, 2020
3.810
4.050
3.750
3.950
776,614
+0.03(+0.77%)
Oct 12, 2020
3.800
3.980
3.740
3.920
801,418
+0.17(+4.53%)
Oct 09, 2020
3.740
3.780
3.645
3.750
343,400
+0.02(+0.54%)
Oct 08, 2020
3.720
3.800
3.700
3.730
526,703
+0.02(+0.54%)
Oct 07, 2020
3.540
3.740
3.540
3.710
495,211
+0.19(+5.40%)
Oct 06, 2020
3.550
3.650
3.510
3.520
409,590
-0.02(-0.56%)
Oct 05, 2020
3.360
3.660
3.360
3.540
917,897
+0.22(+6.63%)
Oct 02, 2020
3.320
3.400
3.280
3.320
422,100
-0.09(-2.64%)
Oct 01, 2020
3.360
3.440
3.300
3.410
296,635
+0.05(+1.49%)
Sep 30, 2020
3.290
3.470
3.270
3.360
555,661
+0.10(+3.07%)
Sep 29, 2020
3.330
3.350
3.260
3.260
407,019
-0.09(-2.69%)
Sep 28, 2020
3.390
3.400
3.200
3.350
400,033
-0.02(-0.59%)
Sep 25, 2020
3.090
3.390
3.080
3.370
524,700
+0.27(+8.71%)
Sep 24, 2020
3.370
3.390
3.050
3.100
1,280,086
-0.30(-8.82%)
Sep 23, 2020
3.620
3.670
3.390
3.400
792,734
-0.22(-6.08%)
Sep 22, 2020
3.630
3.700
3.530
3.620
373,345
+0.01(+0.28%)
Sep 21, 2020
3.750
3.750
3.570
3.610
806,872
-0.19(-5.00%)
Sep 18, 2020
3.880
4.140
3.775
3.800
1,255,200
-0.07(-1.81%)
Sep 17, 2020
3.760
3.900
3.620
3.870
447,751
+0.05(+1.31%)
Sep 16, 2020
3.790
3.950
3.710
3.820
520,044
+0.04(+1.06%)
Sep 15, 2020
3.760
3.890
3.700
3.780
413,417
+0.07(+1.89%)
Sep 14, 2020
3.520
3.870
3.520
3.710
805,383
+0.21(+6.00%)
Sep 11, 2020
3.640
3.660
3.460
3.500
796,300
-0.14(-3.85%)
Sep 10, 2020
3.780
3.820
3.620
3.640
927,233
-0.09(-2.41%)
Sep 09, 2020
3.800
3.840
3.710
3.730
450,677
-0.05(-1.32%)
Sep 08, 2020
3.700
3.880
3.680
3.780
828,388
-0.05(-1.31%)
Sep 04, 2020
3.870
3.925
3.610
3.830
1,263,000
-0.01(-0.26%)
Sep 03, 2020
3.910
4.080
3.790
3.840
993,664
-0.10(-2.54%)
Sep 02, 2020
4.050
4.050
3.840
3.940
1,042,097
-0.06(-1.50%)
Sep 01, 2020
3.990
4.470
3.880
4.000
3,374,805
+0.04(+1.01%)
Aug 31, 2020
3.900
4.090
3.770
3.960
1,087,141
+0.08(+2.06%)
Aug 28, 2020
3.920
3.970
3.820
3.880
588,100
-0.04(-1.02%)
Aug 27, 2020
3.910
3.960
3.710
3.920
1,019,667
+0.06(+1.55%)
Aug 26, 2020
4.020
4.130
3.860
3.860
1,292,109
-0.26(-6.31%)
Aug 25, 2020
3.990
4.140
3.760
4.120
1,409,390
+0.19(+4.83%)
Aug 24, 2020
3.800
4.360
3.630
3.930
2,347,265
+0.13(+3.42%)
Aug 21, 2020
3.880
3.890
3.610
3.800
1,406,700
-0.09(-2.31%)
Aug 20, 2020
3.990
4.000
3.750
3.890
1,237,106
-0.11(-2.75%)
Aug 19, 2020
3.970
4.050
3.860
4.000
1,001,510
+0.02(+0.50%)
Aug 18, 2020
4.020
4.110
3.840
3.980
920,538
+0.00(+0.00%)
Aug 17, 2020
4.410
4.420
3.900
3.980
3,159,423
-0.31(-7.23%)
Aug 14, 2020
3.640
4.460
3.520
4.290
4,207,900
+0.70(+19.50%)
Aug 13, 2020
3.650
3.680
3.560
3.590
379,667
-0.06(-1.64%)
Aug 12, 2020
3.630
3.690
3.510
3.650
548,272
+0.07(+1.96%)
Aug 11, 2020
3.780
3.820
3.525
3.580
893,640
-0.23(-6.04%)
Aug 10, 2020
3.550
3.900
3.550
3.810
884,427
+0.25(+7.02%)
Aug 07, 2020
3.560
3.670
3.489
3.560
519,500
-0.03(-0.84%)
Aug 06, 2020
3.530
3.700
3.460
3.590
502,179
+0.03(+0.84%)
Aug 05, 2020
3.720
3.780
3.530
3.560
680,034
-0.10(-2.73%)
Aug 04, 2020
3.710
3.800
3.600
3.660
615,027
-0.05(-1.35%)
Aug 03, 2020
3.390
3.860
3.360
3.710
1,076,049
+0.34(+10.09%)
Jul 31, 2020
3.550
3.571
3.260
3.370
777,900
-0.11(-3.16%)
Jul 30, 2020
3.420
3.490
3.360
3.480
619,894
+0.01(+0.29%)
Jul 29, 2020
3.550
3.690
3.450
3.470
1,172,221
-0.20(-5.45%)
Jul 28, 2020
3.880
3.980
3.650
3.670
869,644
-0.14(-3.67%)
Jul 27, 2020
3.580
4.080
3.570
3.810
1,730,460
+0.12(+3.25%)
Jul 24, 2020
3.630
3.790
3.467
3.690
1,443,700
-0.13(-3.40%)
Jul 23, 2020
4.240
4.500
3.610
3.820
5,479,553
-0.28(-6.83%)
Jul 22, 2020
3.450
4.370
3.430
4.100
10,728,321
+0.69(+20.23%)
Jul 21, 2020
3.400
3.770
3.320
3.410
5,529,364
+0.31(+10.00%)
Jul 20, 2020
3.040
3.130
3.010
3.100
707,645
+0.05(+1.64%)
Jul 17, 2020
3.040
3.140
3.010
3.050
705,300
+0.02(+0.66%)
Jul 16, 2020
3.030
3.100
2.950
3.030
682,277
-0.06(-1.94%)
Jul 15, 2020
2.970
3.140
2.920
3.090
1,184,445
+0.13(+4.39%)
Jul 14, 2020
2.920
2.980
2.810
2.960
998,951
+0.06(+2.07%)
Jul 13, 2020
3.110
3.140
2.870
2.900
1,322,410
-0.21(-6.75%)
Jul 10, 2020
3.100
3.160
3.020
3.110
697,300
-0.01(-0.32%)
Jul 09, 2020
3.200
3.200
3.020
3.120
950,756
-0.06(-1.89%)
Jul 08, 2020
3.180
3.320
3.070
3.180
1,642,741
+0.05(+1.60%)
Jul 07, 2020
3.180
3.180
3.050
3.130
863,823
-0.02(-0.63%)
Jul 06, 2020
3.050
3.200
3.010
3.150
1,081,096
+0.12(+3.96%)
Jul 02, 2020
3.080
3.130
3.010
3.030
763,200
-0.04(-1.30%)
Jul 01, 2020
3.140
3.200
3.040
3.070
932,179
-0.07(-2.23%)
Jun 30, 2020
3.150
3.230
3.080
3.140
681,004
-0.01(-0.32%)
Jun 29, 2020
3.200
3.280
3.090
3.150
1,098,493
+0.02(+0.64%)
Jun 26, 2020
3.450
3.470
3.080
3.130
5,799,600
-0.35(-10.06%)
Jun 25, 2020
3.700
3.800
3.330
3.480
3,265,379
-0.16(-4.40%)
Jun 24, 2020
3.190
3.750
3.130
3.640
5,486,998
+0.54(+17.42%)
Jun 23, 2020
3.040
3.120
2.950
3.100
1,069,192
+0.08(+2.65%)
Jun 22, 2020
2.930
3.190
2.880
3.020
1,571,740
+0.11(+3.78%)
Jun 19, 2020
2.940
2.980
2.780
2.910
1,697,200
-0.01(-0.34%)
Jun 18, 2020
2.900
2.990
2.870
2.920
826,785
-0.04(-1.35%)
Jun 17, 2020
3.000
3.010
2.900
2.960
982,259
-0.04(-1.33%)
Jun 16, 2020
3.090
3.120
2.910
3.000
1,278,440
-0.02(-0.66%)
Jun 15, 2020
2.870
3.100
2.850
3.020
989,009
+0.04(+1.34%)
Jun 12, 2020
3.110
3.110
2.850
2.980
1,133,000
+0.17(+6.05%)
Jun 11, 2020
2.900
3.030
2.760
2.810
1,756,142
-0.35(-11.08%)
Jun 10, 2020
3.380
3.390
3.110
3.160
2,695,261
-0.20(-5.95%)
Jun 09, 2020
3.150
3.390
3.050
3.360
3,122,769
+0.30(+9.80%)
Jun 08, 2020
3.080
3.140
2.890
3.060
1,862,467
-0.06(-1.92%)
Jun 05, 2020
3.270
3.464
3.040
3.120
5,066,700
-0.12(-3.70%)
Jun 04, 2020
2.770
3.300
2.770
3.240
6,738,240
+0.42(+14.89%)
Jun 03, 2020
2.790
2.820
2.670
2.820
981,027
+0.04(+1.44%)
Jun 02, 2020
2.790
2.830
2.710
2.780
689,216
-0.05(-1.77%)
Jun 01, 2020
2.830
2.840
2.740
2.830
721,309
-0.01(-0.35%)
May 29, 2020
2.770
2.850
2.660
2.840
1,000,300
+0.07(+2.53%)
May 28, 2020
2.700
2.800
2.620
2.770
1,070,356
+0.12(+4.53%)
May 27, 2020
2.830
2.830
2.560
2.650
1,103,972
-0.14(-5.02%)
May 26, 2020
2.860
2.860
2.760
2.790
684,710
+0.04(+1.64%)
May 22, 2020
2.950
2.950
2.670
2.745
2,046,000
-0.23(-7.89%)
May 21, 2020
2.900
3.000
2.850
2.980
601,566
-0.03(-1.00%)
May 20, 2020
3.060
3.080
2.810
3.010
1,371,650
-0.05(-1.63%)
May 19, 2020
3.100
3.140
3.010
3.060
654,372
-0.06(-1.92%)
May 18, 2020
3.250
3.300
3.010
3.120
1,533,298
-0.13(-4.00%)
May 15, 2020
3.200
3.400
3.120
3.250
964,400
+0.05(+1.56%)
May 14, 2020
3.150
3.220
3.080
3.200
883,308
-0.05(-1.54%)
May 13, 2020
3.600
3.600
3.170
3.250
1,298,580
-0.26(-7.41%)
May 12, 2020
3.510
3.610
3.420
3.510
1,344,648
-0.03(-0.85%)
May 11, 2020
3.600
3.600
3.310
3.540
1,663,207
+0.00(+0.00%)
May 08, 2020
3.500
3.620
3.430
3.540
2,008,800
+0.17(+5.04%)
May 07, 2020
3.100
3.550
3.050
3.370
2,340,795
+0.19(+5.97%)
May 06, 2020
3.430
3.650
3.050
3.180
3,740,902
-0.32(-9.14%)
May 05, 2020
3.740
4.550
3.300
3.500
60,650,488
+1.19(+51.52%)
May 04, 2020
2.310
2.380
2.210
2.310
1,236,372
+0.04(+1.76%)
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.