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
Navidea Biopharmaceuticals Inc
(NY:
NAVB
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 5, 2023
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 (%)
Jan 29, 2021
2.210
2.300
2.140
2.180
178,400
-0.05(-2.24%)
Jan 28, 2021
2.200
2.270
2.170
2.230
209,647
+0.00(+0.00%)
Jan 27, 2021
2.210
2.320
2.130
2.230
200,187
-0.13(-5.51%)
Jan 26, 2021
2.420
2.450
2.360
2.360
257,311
-0.13(-5.22%)
Jan 25, 2021
2.280
2.490
2.280
2.490
249,287
+0.19(+8.26%)
Jan 22, 2021
2.270
2.300
2.200
2.300
144,900
+0.05(+2.22%)
Jan 21, 2021
2.280
2.320
2.220
2.250
223,641
+0.02(+0.90%)
Jan 20, 2021
2.180
2.230
2.144
2.230
163,839
+0.03(+1.36%)
Jan 19, 2021
2.220
2.250
2.130
2.200
282,128
-0.04(-1.79%)
Jan 15, 2021
2.150
2.280
2.150
2.240
217,400
-0.02(-0.88%)
Jan 14, 2021
2.300
2.370
2.220
2.260
232,013
-0.02(-0.88%)
Jan 13, 2021
2.490
2.500
2.250
2.280
344,137
-0.09(-3.80%)
Jan 12, 2021
2.200
2.380
2.110
2.370
634,295
+0.21(+9.72%)
Jan 11, 2021
2.190
2.200
2.020
2.160
322,472
+0.01(+0.47%)
Jan 08, 2021
2.170
2.210
2.060
2.150
291,600
-0.08(-3.59%)
Jan 07, 2021
2.250
2.280
2.160
2.230
247,856
+0.05(+2.29%)
Jan 06, 2021
2.280
2.320
2.150
2.180
242,396
-0.07(-3.11%)
Jan 05, 2021
2.290
2.290
2.170
2.250
113,213
-0.02(-0.88%)
Jan 04, 2021
2.210
2.270
2.050
2.270
254,856
+0.12(+5.58%)
Dec 31, 2020
2.150
2.150
2.150
201,574
+0.15(+7.50%)
Dec 30, 2020
2.090
2.090
1.970
2.000
201,574
+0.07(+3.63%)
Dec 29, 2020
2.010
2.080
1.900
1.930
222,493
-0.11(-5.39%)
Dec 28, 2020
2.070
2.080
2.020
2.040
96,388
-0.06(-2.86%)
Dec 24, 2020
2.120
2.120
2.000
2.100
57,600
-0.03(-1.41%)
Dec 23, 2020
2.170
2.170
2.050
2.130
96,951
+0.01(+0.47%)
Dec 22, 2020
2.160
2.160
2.060
2.120
164,440
-0.03(-1.40%)
Dec 21, 2020
2.010
2.180
2.000
2.150
222,540
+0.08(+3.86%)
Dec 18, 2020
2.040
2.190
1.930
2.070
300,200
+0.05(+2.48%)
Dec 17, 2020
1.960
2.040
1.920
2.020
125,016
+0.12(+6.32%)
Dec 16, 2020
1.920
1.960
1.890
1.900
105,440
-0.01(-0.52%)
Dec 15, 2020
1.930
1.930
1.835
1.910
70,340
+0.03(+1.60%)
Dec 14, 2020
2.050
2.050
1.850
1.880
175,499
+0.00(+0.00%)
Dec 11, 2020
2.020
2.020
1.850
1.880
117,500
-0.09(-4.57%)
Dec 10, 2020
1.900
2.000
1.865
1.970
98,544
+0.06(+3.14%)
Dec 09, 2020
2.040
2.050
1.880
1.910
195,255
-0.12(-5.91%)
Dec 08, 2020
2.160
2.160
1.970
2.030
348,533
-0.13(-6.02%)
Dec 07, 2020
2.250
2.280
2.150
2.160
106,394
-0.14(-6.09%)
Dec 04, 2020
2.310
2.340
2.270
2.300
92,400
+0.02(+0.88%)
Dec 03, 2020
2.260
2.300
2.230
2.280
89,608
-0.02(-0.87%)
Dec 02, 2020
2.360
2.370
2.250
2.300
68,488
-0.03(-1.29%)
Dec 01, 2020
2.370
2.420
2.320
2.330
91,209
-0.09(-3.72%)
Nov 30, 2020
2.400
2.420
2.310
2.420
95,663
+0.02(+0.83%)
Nov 27, 2020
2.370
2.430
2.330
2.400
99,100
+0.06(+2.56%)
Nov 25, 2020
2.320
2.360
2.310
2.340
56,300
-0.03(-1.27%)
Nov 24, 2020
2.400
2.400
2.310
2.370
65,497
+0.01(+0.42%)
Nov 23, 2020
2.410
2.440
2.330
2.360
130,417
+0.00(+0.00%)
Nov 20, 2020
2.320
2.360
2.259
2.360
240,000
+0.09(+3.96%)
Nov 19, 2020
2.500
2.500
2.240
2.270
361,600
-0.17(-6.97%)
Nov 18, 2020
2.540
2.558
2.410
2.440
241,809
-0.15(-5.79%)
Nov 17, 2020
2.560
2.590
2.450
2.590
204,286
-0.11(-4.07%)
Nov 16, 2020
2.730
2.830
2.570
2.700
519,858
-0.06(-2.17%)
Nov 13, 2020
2.780
3.150
2.398
2.760
6,677,600
+0.52(+23.21%)
Nov 12, 2020
2.280
2.320
2.200
2.240
1,322,497
-0.01(-0.44%)
Nov 11, 2020
2.300
2.330
2.220
2.250
122,218
+0.04(+1.81%)
Nov 10, 2020
2.300
2.300
2.210
2.210
59,632
-0.09(-3.91%)
Nov 09, 2020
2.450
2.460
2.210
2.300
128,502
-0.02(-0.86%)
Nov 06, 2020
2.320
2.400
2.310
2.320
63,200
-0.01(-0.43%)
Nov 05, 2020
2.350
2.360
2.290
2.330
45,559
+0.02(+0.87%)
Nov 04, 2020
2.330
2.430
2.310
2.310
45,624
-0.07(-2.94%)
Nov 03, 2020
2.330
2.400
2.320
2.380
89,615
+0.06(+2.59%)
Nov 02, 2020
2.300
2.330
2.280
2.320
28,936
+0.05(+2.20%)
Oct 30, 2020
2.330
2.458
2.260
2.270
74,400
-0.15(-6.20%)
Oct 29, 2020
2.540
2.540
2.400
2.420
67,050
-0.07(-2.81%)
Oct 28, 2020
2.400
2.530
2.357
2.490
61,368
+0.08(+3.32%)
Oct 27, 2020
2.530
2.530
2.280
2.410
136,248
-0.11(-4.37%)
Oct 26, 2020
2.700
2.700
2.450
2.520
131,191
-0.06(-2.33%)
Oct 23, 2020
2.620
2.650
2.540
2.580
29,200
+0.04(+1.57%)
Oct 22, 2020
2.610
2.640
2.540
2.540
64,750
+0.02(+0.79%)
Oct 21, 2020
2.620
2.620
2.461
2.520
58,225
-0.06(-2.33%)
Oct 20, 2020
2.690
2.690
2.520
2.580
59,021
+0.00(+0.00%)
Oct 19, 2020
2.660
2.700
2.550
2.580
81,179
-0.10(-3.73%)
Oct 16, 2020
2.660
2.700
2.650
2.680
62,300
+0.03(+1.09%)
Oct 15, 2020
2.750
2.750
2.640
2.651
49,341
-0.09(-3.25%)
Oct 14, 2020
2.710
2.780
2.675
2.740
31,682
+0.03(+1.11%)
Oct 13, 2020
2.770
2.800
2.710
2.710
45,193
-0.06(-2.17%)
Oct 12, 2020
2.770
2.810
2.730
2.770
28,831
-0.01(-0.36%)
Oct 09, 2020
2.910
2.920
2.770
2.780
90,100
-0.06(-2.11%)
Oct 08, 2020
2.900
2.900
2.796
2.840
112,895
+0.08(+2.90%)
Oct 07, 2020
2.780
2.830
2.720
2.760
82,814
+0.04(+1.47%)
Oct 06, 2020
2.660
2.780
2.660
2.720
69,903
-0.02(-0.73%)
Oct 05, 2020
2.700
2.800
2.680
2.740
70,177
+0.04(+1.48%)
Oct 02, 2020
2.700
2.700
2.620
2.700
48,200
+0.06(+2.27%)
Oct 01, 2020
2.700
2.800
2.620
2.640
99,249
-0.06(-2.22%)
Sep 30, 2020
2.410
2.800
2.410
2.700
111,174
-0.16(-5.59%)
Sep 29, 2020
2.860
2.938
2.810
2.860
71,321
-0.05(-1.72%)
Sep 28, 2020
2.810
2.920
2.760
2.910
116,957
+0.18(+6.59%)
Sep 25, 2020
2.770
2.815
2.650
2.730
35,900
-0.03(-1.09%)
Sep 24, 2020
2.900
2.900
2.665
2.760
123,746
+0.01(+0.36%)
Sep 23, 2020
2.910
2.910
2.700
2.750
97,648
-0.06(-2.14%)
Sep 22, 2020
2.800
2.920
2.750
2.810
125,290
+0.01(+0.36%)
Sep 21, 2020
2.990
2.990
2.790
2.800
110,894
-0.14(-4.76%)
Sep 18, 2020
2.790
2.940
2.790
2.940
172,400
+0.15(+5.38%)
Sep 17, 2020
2.970
2.970
2.790
2.790
123,698
-0.12(-4.12%)
Sep 16, 2020
2.900
3.054
2.900
2.910
118,718
-0.04(-1.36%)
Sep 15, 2020
2.940
2.990
2.870
2.950
155,572
-0.01(-0.34%)
Sep 14, 2020
2.870
2.970
2.810
2.960
166,850
+0.16(+5.71%)
Sep 11, 2020
2.830
2.845
2.730
2.800
83,000
-0.08(-2.78%)
Sep 10, 2020
2.880
2.930
2.810
2.880
49,333
-0.07(-2.37%)
Sep 09, 2020
2.870
2.960
2.790
2.950
47,202
+0.03(+1.03%)
Sep 08, 2020
2.810
2.945
2.780
2.920
63,530
-0.04(-1.35%)
Sep 04, 2020
2.990
2.995
2.700
2.960
211,800
+0.02(+0.68%)
Sep 03, 2020
2.880
2.980
2.760
2.940
166,575
+0.14(+5.00%)
Sep 02, 2020
2.890
2.890
2.700
2.800
132,157
+0.00(+0.00%)
Sep 01, 2020
2.890
2.960
2.750
2.800
152,860
-0.17(-5.72%)
Aug 31, 2020
2.780
2.970
2.550
2.970
208,733
+0.15(+5.32%)
Aug 28, 2020
2.850
2.980
2.760
2.820
261,200
+0.13(+4.83%)
Aug 27, 2020
2.950
2.950
2.660
2.690
317,547
-0.21(-7.24%)
Aug 26, 2020
2.950
2.990
2.810
2.900
258,867
-0.11(-3.65%)
Aug 25, 2020
3.110
3.210
2.900
3.010
222,898
-0.39(-11.47%)
Aug 24, 2020
3.420
3.430
3.020
3.400
275,079
-0.02(-0.58%)
Aug 21, 2020
3.220
3.460
3.200
3.420
350,000
+0.15(+4.59%)
Aug 20, 2020
3.330
3.350
3.220
3.270
137,717
+0.00(+0.00%)
Aug 19, 2020
3.280
3.380
3.220
3.270
126,419
-0.01(-0.30%)
Aug 18, 2020
3.270
3.320
3.160
3.280
223,715
-0.02(-0.61%)
Aug 17, 2020
3.440
3.470
3.210
3.300
389,357
+0.03(+0.92%)
Aug 14, 2020
3.940
3.940
3.260
3.270
1,688,200
+0.10(+3.15%)
Aug 13, 2020
2.900
3.230
2.850
3.170
511,889
+0.28(+9.69%)
Aug 12, 2020
3.050
3.050
2.700
2.890
576,573
+0.07(+2.48%)
Aug 11, 2020
3.620
3.690
2.760
2.820
1,096,259
-0.64(-18.50%)
Aug 10, 2020
4.420
4.442
3.023
3.460
2,175,100
-1.32(-27.62%)
Aug 07, 2020
4.820
4.880
4.650
4.780
146,000
+0.00(+0.00%)
Aug 06, 2020
4.890
4.990
4.750
4.780
200,481
-0.11(-2.25%)
Aug 05, 2020
5.000
5.000
4.780
4.890
192,543
-0.04(-0.81%)
Aug 04, 2020
4.980
5.000
4.800
4.930
256,476
-0.02(-0.40%)
Aug 03, 2020
4.850
5.020
4.790
4.950
248,325
+0.17(+3.56%)
Jul 31, 2020
4.410
4.900
4.250
4.780
386,300
-0.08(-1.65%)
Jul 30, 2020
4.750
4.910
4.580
4.860
239,306
+0.06(+1.25%)
Jul 29, 2020
4.650
4.950
4.650
4.800
366,981
+0.04(+0.84%)
Jul 28, 2020
5.000
5.000
4.650
4.760
418,052
+0.06(+1.28%)
Jul 27, 2020
4.790
4.920
4.550
4.700
242,734
-0.09(-1.88%)
Jul 24, 2020
4.670
4.850
4.530
4.790
151,200
+0.00(+0.00%)
Jul 23, 2020
4.760
4.980
4.630
4.790
274,536
-0.08(-1.64%)
Jul 22, 2020
4.900
5.090
4.750
4.870
481,898
-0.07(-1.42%)
Jul 21, 2020
4.940
5.357
4.730
4.940
610,618
+0.07(+1.44%)
Jul 20, 2020
4.350
4.980
4.250
4.870
1,003,331
+0.72(+17.35%)
Jul 17, 2020
3.930
4.420
3.930
4.150
852,400
+0.20(+5.06%)
Jul 16, 2020
3.870
4.090
3.870
3.950
283,292
-0.02(-0.50%)
Jul 15, 2020
4.020
4.030
3.680
3.970
356,011
-0.02(-0.50%)
Jul 14, 2020
3.830
4.010
3.770
3.990
408,015
+0.18(+4.72%)
Jul 13, 2020
4.050
4.100
3.790
3.810
477,848
-0.24(-5.93%)
Jul 10, 2020
4.150
4.200
3.840
4.050
349,400
+0.04(+1.00%)
Jul 09, 2020
3.770
4.060
3.730
4.010
502,960
+0.21(+5.53%)
Jul 08, 2020
3.900
3.930
3.760
3.800
219,354
-0.15(-3.80%)
Jul 07, 2020
3.800
4.020
3.681
3.950
302,935
+0.14(+3.67%)
Jul 06, 2020
4.020
4.040
3.790
3.810
269,290
-0.21(-5.22%)
Jul 02, 2020
4.150
4.150
3.900
4.020
282,200
-0.05(-1.23%)
Jul 01, 2020
4.040
4.080
3.930
4.070
342,047
+0.13(+3.30%)
Jun 30, 2020
3.790
4.050
3.790
3.940
254,173
+0.13(+3.41%)
Jun 29, 2020
4.100
4.200
3.690
3.810
470,459
-0.16(-4.03%)
Jun 26, 2020
4.030
4.080
3.820
3.970
365,600
-0.02(-0.50%)
Jun 25, 2020
4.170
4.190
3.900
3.990
656,062
-0.09(-2.21%)
Jun 24, 2020
3.980
4.280
3.820
4.080
573,125
+0.13(+3.29%)
Jun 23, 2020
4.170
4.450
3.810
3.950
767,259
-0.21(-5.05%)
Jun 22, 2020
3.890
4.250
3.720
4.160
762,764
+0.39(+10.34%)
Jun 19, 2020
3.470
3.770
3.470
3.770
584,900
+0.32(+9.28%)
Jun 18, 2020
3.460
3.604
3.250
3.450
421,474
-0.07(-1.99%)
Jun 17, 2020
3.680
3.740
3.470
3.520
684,935
-0.04(-1.12%)
Jun 16, 2020
3.550
3.680
3.210
3.560
738,367
+0.32(+9.88%)
Jun 15, 2020
2.950
3.640
2.860
3.240
1,166,752
+0.25(+8.36%)
Jun 12, 2020
3.100
3.140
2.880
2.990
558,400
+0.17(+6.03%)
Jun 11, 2020
3.080
3.265
2.800
2.820
694,033
-0.67(-19.20%)
Jun 10, 2020
3.610
3.660
3.380
3.490
459,807
-0.25(-6.68%)
Jun 09, 2020
3.800
3.830
3.510
3.740
673,318
-0.15(-3.86%)
Jun 08, 2020
3.250
3.970
3.150
3.890
1,562,220
+0.69(+21.56%)
Jun 05, 2020
2.900
3.240
2.800
3.200
1,289,700
+0.35(+12.28%)
Jun 04, 2020
2.620
2.860
2.600
2.850
743,305
+0.18(+6.74%)
Jun 03, 2020
2.550
2.750
2.520
2.670
642,303
+0.05(+1.91%)
Jun 02, 2020
2.530
2.630
2.450
2.620
414,148
+0.00(+0.00%)
Jun 01, 2020
2.510
2.650
2.500
2.620
493,888
+0.00(+0.00%)
May 29, 2020
2.500
2.632
2.450
2.620
738,100
+0.05(+1.95%)
May 28, 2020
2.460
2.690
2.350
2.570
1,567,866
+0.13(+5.33%)
May 27, 2020
2.440
2.500
2.270
2.440
1,379,261
-0.06(-2.40%)
May 26, 2020
2.330
2.580
2.160
2.500
5,523,347
+0.07(+2.88%)
May 22, 2020
3.120
3.500
2.260
2.430
82,523,696
+1.16(+91.34%)
May 21, 2020
1.210
1.350
1.200
1.270
1,228,339
-0.02(-1.55%)
May 20, 2020
1.500
1.520
1.180
1.290
578,103
-0.17(-11.64%)
May 19, 2020
1.160
1.490
1.160
1.460
695,737
+0.24(+19.67%)
May 18, 2020
1.150
1.229
1.135
1.220
274,978
+0.12(+10.91%)
May 15, 2020
1.080
1.150
1.030
1.100
501,200
+0.14(+14.58%)
May 14, 2020
0.9600
0.9700
0.9300
0.9600
44,843
-0.00(-0.05%)
May 13, 2020
0.9601
0.9780
0.9100
0.9605
91,074
-0.00(-0.07%)
May 12, 2020
0.8900
0.9824
0.8821
0.9612
96,187
+0.08(+9.05%)
May 11, 2020
0.9100
0.9600
0.8600
0.8814
303,339
-0.03(-3.41%)
May 08, 2020
0.9500
0.9700
0.8903
0.9125
85,600
-0.03(-3.54%)
May 07, 2020
0.9200
0.9600
0.8722
0.9460
106,166
+0.07(+7.67%)
May 06, 2020
0.9001
0.9200
0.8500
0.8786
64,781
-0.02(-2.39%)
May 05, 2020
0.9071
0.9300
0.8800
0.9001
95,246
-0.01(-1.09%)
May 04, 2020
0.8600
0.9100
0.8500
0.9100
168,857
+0.06(+7.32%)
May 01, 2020
0.8800
0.8900
0.8300
0.8479
68,800
-0.03(-3.70%)
Apr 30, 2020
0.8950
0.9000
0.8131
0.8805
157,127
+0.00(+0.06%)
Apr 29, 2020
0.9300
0.9400
0.8123
0.8800
89,256
-0.02(-2.63%)
Apr 28, 2020
0.7600
1.000
0.7010
0.9038
382,248
+0.14(+18.92%)
Apr 27, 2020
0.7300
0.7600
0.7000
0.7600
73,007
+0.06(+8.57%)
Apr 24, 2020
0.7193
0.7200
0.6751
0.7000
138,800
-0.01(-1.38%)
Apr 23, 2020
0.7200
0.7500
0.6835
0.7098
127,040
-0.01(-1.42%)
Apr 22, 2020
0.7350
0.7500
0.7010
0.7200
40,612
+0.00(+0.21%)
Apr 21, 2020
0.8500
0.8500
0.6663
0.7185
159,841
-0.01(-1.58%)
Apr 20, 2020
0.7312
0.7400
0.6925
0.7300
49,189
-0.01(-1.35%)
Apr 17, 2020
0.7800
0.7800
0.7236
0.7400
51,100
-0.02(-2.08%)
Apr 16, 2020
0.7143
0.7888
0.6300
0.7557
272,105
+0.05(+7.80%)
Apr 15, 2020
0.7500
0.7500
0.7001
0.7010
47,902
-0.04(-5.59%)
Apr 14, 2020
0.7900
0.7900
0.6715
0.7425
194,247
-0.02(-2.94%)
Apr 13, 2020
0.7705
0.7900
0.7500
0.7650
84,373
-0.01(-0.78%)
Apr 09, 2020
0.7657
0.7800
0.7657
0.7710
29,800
+0.01(+1.43%)
Apr 08, 2020
0.7600
0.7800
0.7500
0.7601
23,975
-0.01(-1.29%)
Apr 07, 2020
0.7900
0.8000
0.7500
0.7700
48,101
+0.00(+0.33%)
Apr 06, 2020
0.7800
0.8000
0.7500
0.7675
45,742
+0.00(+0.03%)
Apr 03, 2020
0.7745
0.8000
0.7600
0.7673
31,200
-0.01(-1.65%)
Apr 02, 2020
0.8000
0.8000
0.7800
0.7802
26,595
+0.00(+0.03%)
Apr 01, 2020
0.7500
0.7800
0.7500
0.7800
41,007
+0.02(+2.43%)
Mar 31, 2020
0.8100
0.8100
0.7600
0.7615
68,842
-0.02(-2.76%)
Mar 30, 2020
0.8000
0.8500
0.7831
0.7831
55,866
-0.02(-2.73%)
Mar 27, 2020
0.8000
0.8100
0.7900
0.8051
28,800
+0.02(+1.91%)
Mar 26, 2020
0.8200
0.8200
0.7900
0.7900
90,886
-0.02(-2.47%)
Mar 25, 2020
0.7700
0.8500
0.7700
0.8100
113,532
+0.05(+7.07%)
Mar 24, 2020
0.7944
0.8000
0.7564
0.7565
74,537
-0.00(-0.46%)
Mar 23, 2020
0.7800
0.7900
0.7420
0.7600
19,752
-0.02(-2.56%)
Mar 20, 2020
0.7900
0.8406
0.7588
0.7800
81,300
-0.01(-0.64%)
Mar 19, 2020
0.7716
0.8000
0.7600
0.7850
60,107
+0.01(+1.93%)
Mar 18, 2020
0.7500
0.8000
0.7500
0.7701
74,524
+0.01(+1.32%)
Mar 17, 2020
0.7393
0.8370
0.7393
0.7601
91,179
+0.00(+0.01%)
Mar 16, 2020
0.7887
0.7900
0.7201
0.7600
142,424
-0.11(-12.98%)
Mar 13, 2020
0.8800
0.9157
0.7820
0.8734
190,000
+0.01(+1.56%)
Mar 12, 2020
0.9300
0.9400
0.8200
0.8600
212,650
-0.10(-10.40%)
Mar 11, 2020
0.9900
1.000
0.9300
0.9598
119,777
-0.03(-3.20%)
Mar 10, 2020
1.020
1.020
0.9502
0.9915
146,308
-0.02(-1.83%)
Mar 09, 2020
1.000
1.050
0.9900
1.010
216,840
-0.04(-3.81%)
Mar 06, 2020
1.030
1.050
1.000
1.050
307,800
+0.05(+5.00%)
Mar 05, 2020
1.060
1.088
0.9900
1.000
132,312
-0.09(-8.26%)
Mar 04, 2020
1.040
1.130
1.010
1.090
171,514
+0.08(+7.92%)
Mar 03, 2020
1.070
1.070
0.9792
1.010
127,001
+0.01(+1.49%)
Mar 02, 2020
1.000
1.030
0.9721
0.9952
217,799
+0.02(+1.97%)
Feb 28, 2020
0.9777
1.000
0.8800
0.9760
117,300
-0.00(-0.20%)
Feb 27, 2020
0.9900
1.020
0.9750
0.9780
149,330
-0.01(-1.21%)
Feb 26, 2020
1.020
1.040
0.9700
0.9900
57,924
+0.03(+2.59%)
Feb 25, 2020
1.050
1.080
0.9517
0.9650
184,277
-0.11(-9.81%)
Feb 24, 2020
1.180
1.180
1.020
1.070
155,214
-0.05(-4.46%)
Feb 21, 2020
1.170
1.185
1.110
1.120
164,100
+0.00(+0.00%)
Feb 20, 2020
1.090
1.140
1.050
1.120
266,249
+0.08(+7.69%)
Feb 19, 2020
1.080
1.100
1.010
1.040
178,909
-0.03(-2.80%)
Feb 18, 2020
1.240
1.240
1.050
1.070
232,006
-0.11(-9.32%)
Feb 14, 2020
1.170
1.300
1.079
1.180
768,800
+0.20(+20.41%)
Feb 13, 2020
0.9600
1.000
0.9500
0.9800
97,075
+0.00(+0.00%)
Feb 12, 2020
1.000
1.010
0.9501
0.9800
70,066
-0.02(-2.00%)
Feb 11, 2020
0.9749
1.040
0.9749
1.000
41,335
-0.01(-0.99%)
Feb 10, 2020
1.050
1.050
0.9851
1.010
53,222
-0.04(-3.81%)
Feb 07, 2020
1.040
1.090
0.9800
1.050
232,800
-0.01(-0.94%)
Feb 06, 2020
1.180
1.180
1.040
1.060
219,842
-0.08(-7.02%)
Feb 05, 2020
1.140
1.180
1.110
1.140
146,343
-0.01(-0.87%)
Feb 04, 2020
1.170
1.200
1.105
1.150
133,128
-0.02(-1.71%)
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.