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
Co-Diagnostics Inc
(NQ:
CODX
)
1.090
-0.050 (-4.39%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 31, 2021
9.289
9.289
8.881
8.930
602,036
-0.15(-1.65%)
Dec 30, 2021
9.060
9.350
9.000
9.080
749,262
+0.02(+0.22%)
Dec 29, 2021
9.370
9.570
9.020
9.060
684,386
-0.24(-2.58%)
Dec 28, 2021
10.40
10.78
9.195
9.300
1,721,972
-1.07(-10.32%)
Dec 27, 2021
9.500
10.90
9.420
10.37
5,171,608
+0.96(+10.20%)
Dec 23, 2021
9.520
9.590
9.000
9.410
550,882
-0.20(-2.08%)
Dec 22, 2021
9.160
10.02
9.070
9.610
1,713,790
+0.57(+6.31%)
Dec 21, 2021
8.670
9.290
8.540
9.040
745,176
+0.44(+5.12%)
Dec 20, 2021
8.930
8.940
8.550
8.600
452,226
-0.06(-0.69%)
Dec 17, 2021
8.250
8.800
8.132
8.660
588,877
+0.43(+5.22%)
Dec 16, 2021
8.270
8.370
8.010
8.230
519,466
-0.09(-1.08%)
Dec 15, 2021
8.050
8.389
7.900
8.320
374,193
+0.21(+2.53%)
Dec 14, 2021
8.200
8.290
8.030
8.115
220,339
-0.21(-2.46%)
Dec 13, 2021
8.490
8.510
8.200
8.320
259,370
-0.12(-1.42%)
Dec 10, 2021
8.530
8.750
8.400
8.440
202,086
-0.17(-1.97%)
Dec 09, 2021
8.910
9.020
8.610
8.610
185,843
-0.34(-3.80%)
Dec 08, 2021
8.550
8.950
8.470
8.950
251,186
+0.39(+4.56%)
Dec 07, 2021
8.420
8.770
8.420
8.560
379,667
+0.23(+2.76%)
Dec 06, 2021
8.240
8.470
8.070
8.330
321,743
-0.02(-0.24%)
Dec 03, 2021
8.450
8.665
8.300
8.350
505,812
-0.08(-0.95%)
Dec 02, 2021
9.150
9.150
8.410
8.430
699,554
-0.74(-8.07%)
Dec 01, 2021
9.670
9.730
9.130
9.170
609,439
-0.47(-4.88%)
Nov 30, 2021
9.430
9.820
9.290
9.640
765,548
+0.34(+3.66%)
Nov 29, 2021
10.11
10.20
9.110
9.300
1,037,278
-0.26(-2.72%)
Nov 26, 2021
8.950
9.900
8.940
9.560
1,365,815
+1.08(+12.74%)
Nov 24, 2021
8.340
8.500
8.120
8.480
402,914
+0.04(+0.47%)
Nov 23, 2021
8.670
8.750
8.310
8.440
374,755
-0.23(-2.65%)
Nov 22, 2021
8.940
9.060
8.420
8.670
636,691
-0.28(-3.13%)
Nov 19, 2021
9.140
9.400
8.950
8.950
438,052
-0.14(-1.54%)
Nov 18, 2021
9.570
9.120
8.940
9.090
635,272
-0.50(-5.21%)
Nov 17, 2021
9.770
9.980
9.580
9.590
436,256
-0.18(-1.84%)
Nov 16, 2021
9.660
9.860
9.380
9.770
572,259
+0.09(+0.93%)
Nov 15, 2021
9.600
9.880
9.350
9.680
826,490
+0.37(+3.97%)
Nov 12, 2021
9.100
9.620
8.670
9.310
1,724,242
+0.66(+7.63%)
Nov 11, 2021
8.640
8.720
8.380
8.650
1,360,987
+0.01(+0.12%)
Nov 10, 2021
8.580
8.640
588,471
+0.04(+0.47%)
Nov 09, 2021
8.470
8.630
8.305
8.600
258,122
+0.13(+1.53%)
Nov 08, 2021
8.230
8.590
8.220
8.470
383,874
+0.24(+2.92%)
Nov 05, 2021
8.450
8.530
8.180
8.230
467,853
-0.29(-3.40%)
Nov 04, 2021
8.600
8.920
8.455
8.520
581,767
-0.05(-0.58%)
Nov 03, 2021
8.490
8.649
8.460
8.570
323,690
+0.07(+0.82%)
Nov 02, 2021
8.490
8.500
8.300
8.500
182,266
+0.04(+0.47%)
Nov 01, 2021
8.220
8.620
8.380
8.460
335,312
+0.25(+3.05%)
Oct 29, 2021
8.070
8.310
8.210
434,519
+0.08(+0.98%)
Oct 28, 2021
8.120
8.280
8.100
8.130
262,181
+0.00(+0.00%)
Oct 27, 2021
8.260
8.330
8.120
8.130
154,237
-0.17(-2.05%)
Oct 26, 2021
8.400
8.300
441,036
-0.11(-1.31%)
Oct 25, 2021
8.310
8.450
8.250
8.410
284,267
+0.06(+0.72%)
Oct 22, 2021
8.410
8.580
8.280
8.350
332,139
-0.16(-1.88%)
Oct 21, 2021
8.580
8.700
8.400
8.510
329,857
-0.11(-1.28%)
Oct 20, 2021
8.580
8.760
8.534
8.620
219,959
+0.08(+0.94%)
Oct 19, 2021
8.320
8.580
8.320
8.540
250,255
+0.22(+2.64%)
Oct 18, 2021
8.500
8.501
8.238
8.320
219,844
-0.06(-0.72%)
Oct 15, 2021
8.670
8.810
8.380
8.380
347,141
-0.25(-2.90%)
Oct 14, 2021
8.770
8.931
8.610
8.630
306,831
-0.05(-0.58%)
Oct 13, 2021
8.620
8.810
8.560
8.680
209,044
+0.08(+0.93%)
Oct 12, 2021
8.550
8.725
8.430
8.600
231,623
+0.10(+1.18%)
Oct 11, 2021
8.450
8.670
8.450
8.500
281,439
-0.02(-0.23%)
Oct 08, 2021
8.640
8.830
8.510
8.520
221,432
-0.03(-0.35%)
Oct 07, 2021
8.470
8.720
8.260
8.550
415,871
+0.06(+0.71%)
Oct 06, 2021
8.630
9.190
8.370
8.490
748,715
-0.23(-2.64%)
Oct 05, 2021
8.600
8.930
8.600
8.720
276,842
+0.05(+0.58%)
Oct 04, 2021
9.310
9.310
8.540
8.670
796,474
-0.72(-7.67%)
Oct 01, 2021
9.700
9.730
9.129
9.390
585,363
-0.34(-3.49%)
Sep 30, 2021
9.720
9.980
9.710
9.730
255,393
-0.01(-0.10%)
Sep 29, 2021
9.850
9.880
9.710
9.740
255,473
-0.09(-0.92%)
Sep 28, 2021
10.00
10.06
9.780
9.830
356,065
-0.21(-2.09%)
Sep 27, 2021
9.760
10.07
9.570
10.04
455,311
+0.28(+2.87%)
Sep 24, 2021
9.800
9.840
9.550
9.760
383,868
-0.08(-0.81%)
Sep 23, 2021
9.950
10.00
9.550
9.840
544,934
-0.14(-1.40%)
Sep 22, 2021
9.840
10.18
9.640
9.980
375,918
+0.21(+2.15%)
Sep 21, 2021
9.540
9.860
9.520
9.770
326,827
+0.24(+2.52%)
Sep 20, 2021
9.720
9.880
9.450
9.530
604,998
-0.49(-4.89%)
Sep 17, 2021
9.920
10.10
9.748
10.02
416,582
+0.17(+1.73%)
Sep 16, 2021
9.538
9.950
9.538
9.850
485,300
+0.18(+1.86%)
Sep 15, 2021
9.720
9.893
9.520
9.670
475,612
-0.02(-0.21%)
Sep 14, 2021
10.02
10.15
9.650
9.690
591,492
-0.33(-3.29%)
Sep 13, 2021
10.51
10.51
9.900
10.02
806,389
-0.56(-5.29%)
Sep 10, 2021
10.78
10.97
10.57
10.58
518,438
-0.10(-0.94%)
Sep 09, 2021
10.30
10.84
10.21
10.68
568,297
+0.33(+3.19%)
Sep 08, 2021
10.50
10.68
10.19
10.35
479,519
-0.09(-0.86%)
Sep 07, 2021
10.68
11.20
10.37
10.44
1,131,756
-0.30(-2.79%)
Sep 03, 2021
11.10
11.12
10.67
10.74
542,350
-0.39(-3.50%)
Sep 02, 2021
10.88
11.36
10.85
11.13
640,605
+0.26(+2.39%)
Sep 01, 2021
10.71
10.94
10.48
10.87
540,250
+0.12(+1.12%)
Aug 31, 2021
10.85
11.07
10.60
10.75
473,800
-0.07(-0.65%)
Aug 30, 2021
10.86
10.99
10.73
10.82
450,523
-0.04(-0.37%)
Aug 27, 2021
10.96
11.17
10.84
10.86
348,425
-0.12(-1.09%)
Aug 26, 2021
10.98
11.16
10.81
10.98
411,367
+0.05(+0.46%)
Aug 25, 2021
10.77
11.44
10.70
10.93
746,268
+0.11(+1.02%)
Aug 24, 2021
10.90
10.92
10.60
10.82
411,343
+0.04(+0.37%)
Aug 23, 2021
10.57
10.95
10.36
10.78
854,501
+0.29(+2.76%)
Aug 20, 2021
9.940
10.69
9.890
10.49
1,227,347
+0.54(+5.43%)
Aug 19, 2021
9.860
10.23
9.770
9.950
703,997
-0.03(-0.30%)
Aug 18, 2021
10.93
10.94
9.930
9.980
1,755,827
-1.06(-9.60%)
Aug 17, 2021
11.38
11.82
10.85
11.04
2,251,376
-0.34(-2.99%)
Aug 16, 2021
10.70
11.60
10.31
11.38
2,864,768
+0.78(+7.36%)
Aug 13, 2021
10.45
11.55
10.03
10.60
6,661,922
+0.93(+9.62%)
Aug 12, 2021
9.480
9.760
9.220
9.670
1,572,724
+0.12(+1.26%)
Aug 11, 2021
9.940
9.970
9.120
9.550
923,450
-0.23(-2.35%)
Aug 10, 2021
9.550
10.47
9.480
9.780
1,756,546
+0.28(+2.95%)
Aug 09, 2021
9.920
10.17
9.320
9.500
1,812,084
-0.40(-4.04%)
Aug 06, 2021
10.11
10.18
9.560
9.900
874,578
-0.38(-3.70%)
Aug 05, 2021
10.17
10.35
9.820
10.28
729,602
+0.11(+1.08%)
Aug 04, 2021
10.35
11.04
10.13
10.17
1,985,717
-0.14(-1.36%)
Aug 03, 2021
9.960
10.85
9.910
10.31
1,345,826
+0.35(+3.51%)
Aug 02, 2021
10.13
10.20
9.540
9.960
1,176,728
-0.15(-1.48%)
Jul 30, 2021
9.830
10.98
9.830
10.11
2,569,645
+0.28(+2.85%)
Jul 29, 2021
9.970
10.15
9.630
9.830
647,278
-0.03(-0.30%)
Jul 28, 2021
9.650
10.36
9.520
9.860
996,840
+0.28(+2.92%)
Jul 27, 2021
9.350
10.11
8.950
9.580
1,641,906
+0.32(+3.46%)
Jul 26, 2021
9.200
9.619
9.000
9.260
936,009
+0.14(+1.54%)
Jul 23, 2021
9.860
9.900
8.920
9.120
2,256,912
-1.42(-13.47%)
Jul 22, 2021
8.870
11.20
8.610
10.54
13,574,403
+1.84(+21.15%)
Jul 21, 2021
8.140
8.780
7.880
8.700
846,261
+0.62(+7.67%)
Jul 20, 2021
8.470
8.680
7.790
8.080
1,435,444
-0.54(-6.26%)
Jul 19, 2021
7.860
9.150
7.690
8.620
4,400,742
+0.76(+9.67%)
Jul 16, 2021
7.700
7.980
7.620
7.860
334,542
+0.24(+3.15%)
Jul 15, 2021
7.460
7.720
7.349
7.620
349,367
+0.14(+1.87%)
Jul 14, 2021
8.120
8.160
7.480
7.480
574,619
-0.62(-7.65%)
Jul 13, 2021
8.060
8.290
8.060
8.100
316,525
-0.01(-0.12%)
Jul 12, 2021
8.110
8.181
7.960
8.110
236,885
-0.03(-0.37%)
Jul 09, 2021
8.030
8.260
7.980
8.140
250,713
+0.11(+1.37%)
Jul 08, 2021
7.890
8.140
7.770
8.030
349,572
-0.07(-0.86%)
Jul 07, 2021
8.180
8.219
7.930
8.100
481,383
-0.07(-0.86%)
Jul 06, 2021
8.180
8.253
8.040
8.170
427,342
-0.04(-0.49%)
Jul 02, 2021
8.360
8.390
8.045
8.210
319,141
-0.10(-1.20%)
Jul 01, 2021
8.300
8.400
8.100
8.310
559,084
+0.06(+0.73%)
Jun 30, 2021
8.830
8.865
8.210
8.250
683,416
-0.66(-7.41%)
Jun 29, 2021
9.080
9.260
8.760
8.910
410,094
-0.18(-1.98%)
Jun 28, 2021
8.660
9.180
8.620
9.090
825,820
+0.53(+6.19%)
Jun 25, 2021
8.690
8.870
8.490
8.560
4,150,480
-0.14(-1.61%)
Jun 24, 2021
8.570
8.770
8.516
8.700
403,364
+0.21(+2.47%)
Jun 23, 2021
8.330
8.570
8.290
8.490
449,349
+0.16(+1.92%)
Jun 22, 2021
8.110
8.420
8.100
8.330
362,242
+0.14(+1.71%)
Jun 21, 2021
8.100
8.210
7.910
8.190
756,515
+0.09(+1.11%)
Jun 18, 2021
7.990
8.480
7.970
8.100
1,496,763
+0.04(+0.50%)
Jun 17, 2021
8.500
8.590
7.789
8.060
1,629,205
-0.43(-5.06%)
Jun 16, 2021
8.690
8.735
8.340
8.490
463,289
-0.16(-1.85%)
Jun 15, 2021
8.900
8.980
8.420
8.650
675,096
-0.19(-2.15%)
Jun 14, 2021
8.950
9.100
8.835
8.840
381,868
+0.01(+0.11%)
Jun 11, 2021
8.960
9.000
8.770
8.830
361,166
+0.03(+0.34%)
Jun 10, 2021
9.010
9.040
8.560
8.800
617,454
-0.20(-2.22%)
Jun 09, 2021
8.680
9.430
8.640
9.000
2,158,137
+0.43(+5.02%)
Jun 08, 2021
8.810
8.900
8.330
8.570
650,318
-0.14(-1.61%)
Jun 07, 2021
8.350
8.925
8.280
8.710
816,873
+0.32(+3.81%)
Jun 04, 2021
8.020
8.430
7.980
8.390
900,880
+0.36(+4.48%)
Jun 03, 2021
8.000
8.185
7.780
8.030
787,629
-0.04(-0.50%)
Jun 02, 2021
8.130
8.140
7.810
8.070
943,068
-0.03(-0.37%)
Jun 01, 2021
8.100
8.270
8.000
8.100
615,926
+0.03(+0.37%)
May 28, 2021
7.990
8.300
7.990
8.070
593,515
+0.15(+1.89%)
May 27, 2021
8.170
8.340
7.900
7.920
1,058,308
-0.27(-3.30%)
May 26, 2021
7.970
8.330
7.830
8.190
525,128
+0.30(+3.80%)
May 25, 2021
8.000
8.090
7.800
7.890
626,621
-0.14(-1.74%)
May 24, 2021
8.430
8.460
8.000
8.030
604,970
-0.41(-4.86%)
May 21, 2021
9.040
9.040
8.440
8.440
773,287
-0.50(-5.59%)
May 20, 2021
8.580
9.070
8.580
8.940
681,897
+0.38(+4.44%)
May 19, 2021
8.600
8.740
8.420
8.560
644,444
-0.24(-2.73%)
May 18, 2021
8.400
8.890
8.270
8.800
746,067
+0.39(+4.64%)
May 17, 2021
8.400
8.540
8.050
8.410
798,945
-0.05(-0.59%)
May 14, 2021
7.660
8.600
7.500
8.460
2,174,971
+1.30(+18.16%)
May 13, 2021
7.400
7.550
7.010
7.160
1,090,945
-0.15(-2.05%)
May 12, 2021
7.630
7.753
7.280
7.310
723,780
-0.39(-5.06%)
May 11, 2021
7.460
7.850
7.390
7.700
728,662
+0.08(+1.05%)
May 10, 2021
8.160
8.195
7.620
7.620
702,218
-0.52(-6.39%)
May 07, 2021
8.160
8.350
8.090
8.140
571,646
+0.02(+0.25%)
May 06, 2021
8.370
8.400
7.920
8.120
783,658
-0.28(-3.33%)
May 05, 2021
8.470
8.650
8.240
8.400
502,890
-0.06(-0.71%)
May 04, 2021
8.330
8.480
7.920
8.460
846,773
+0.19(+2.30%)
May 03, 2021
8.850
8.870
8.190
8.270
972,327
-0.59(-6.66%)
Apr 30, 2021
8.840
8.960
8.700
8.860
833,700
-0.02(-0.23%)
Apr 29, 2021
9.050
9.110
8.660
8.880
738,058
-0.18(-1.99%)
Apr 28, 2021
8.810
9.210
8.640
9.060
648,807
+0.23(+2.60%)
Apr 27, 2021
9.250
9.250
8.730
8.830
740,540
-0.33(-3.60%)
Apr 26, 2021
8.960
9.230
8.640
9.160
662,947
+0.21(+2.35%)
Apr 23, 2021
8.790
9.047
8.710
8.950
570,300
+0.05(+0.56%)
Apr 22, 2021
8.740
9.110
8.530
8.900
690,463
+0.19(+2.18%)
Apr 21, 2021
8.160
8.790
8.150
8.710
639,249
+0.52(+6.35%)
Apr 20, 2021
8.540
8.960
8.100
8.190
1,192,522
-0.61(-6.93%)
Apr 19, 2021
8.900
9.140
8.510
8.800
626,123
-0.07(-0.79%)
Apr 16, 2021
8.930
8.970
8.570
8.870
748,100
-0.06(-0.67%)
Apr 15, 2021
9.440
9.620
8.780
8.930
806,484
-0.47(-5.00%)
Apr 14, 2021
9.383
9.870
9.260
9.400
798,186
-0.14(-1.47%)
Apr 13, 2021
8.880
9.690
8.860
9.540
1,398,011
+0.75(+8.53%)
Apr 12, 2021
9.050
9.050
8.610
8.790
849,305
-0.31(-3.41%)
Apr 09, 2021
9.230
9.270
8.860
9.100
725,600
-0.20(-2.15%)
Apr 08, 2021
9.400
9.570
9.100
9.300
734,325
+0.05(+0.54%)
Apr 07, 2021
9.180
9.800
9.030
9.250
1,233,441
-0.02(-0.22%)
Apr 06, 2021
9.450
9.590
9.220
9.270
534,710
-0.14(-1.49%)
Apr 05, 2021
9.820
9.820
9.120
9.410
949,022
-0.15(-1.57%)
Apr 01, 2021
9.680
9.913
9.460
9.560
942,800
+0.02(+0.21%)
Mar 31, 2021
8.710
9.650
8.710
9.540
1,916,471
+1.00(+11.71%)
Mar 30, 2021
8.490
8.670
7.860
8.540
2,454,113
+0.02(+0.23%)
Mar 29, 2021
9.570
9.940
8.470
8.520
2,998,806
-1.18(-12.16%)
Mar 26, 2021
11.11
11.13
9.570
9.700
3,822,000
-2.42(-19.97%)
Mar 25, 2021
12.16
12.64
11.80
12.12
1,643,698
-0.28(-2.26%)
Mar 24, 2021
13.81
13.91
12.34
12.40
911,693
-1.21(-8.89%)
Mar 23, 2021
14.66
14.67
13.44
13.61
765,812
-0.92(-6.33%)
Mar 22, 2021
14.05
14.97
14.02
14.53
839,013
+0.48(+3.42%)
Mar 19, 2021
13.85
14.16
13.40
14.05
795,900
+0.36(+2.63%)
Mar 18, 2021
13.50
14.50
13.41
13.69
813,079
+0.09(+0.66%)
Mar 17, 2021
13.37
13.88
12.67
13.60
622,361
+0.14(+1.04%)
Mar 16, 2021
13.73
14.00
13.11
13.46
513,404
-0.26(-1.90%)
Mar 15, 2021
14.00
14.30
13.56
13.72
765,980
-0.22(-1.58%)
Mar 12, 2021
13.00
14.35
12.70
13.94
1,060,800
+0.51(+3.80%)
Mar 11, 2021
12.65
13.45
12.34
13.43
1,011,468
+0.97(+7.78%)
Mar 10, 2021
13.70
14.03
12.37
12.46
1,668,385
-1.03(-7.64%)
Mar 09, 2021
12.79
13.74
12.75
13.49
927,745
+1.10(+8.88%)
Mar 08, 2021
12.19
12.94
11.94
12.39
630,477
+0.05(+0.41%)
Mar 05, 2021
13.66
13.74
11.07
12.34
1,496,300
-0.86(-6.52%)
Mar 04, 2021
14.18
14.35
12.40
13.20
1,573,354
-1.11(-7.76%)
Mar 03, 2021
14.37
14.60
13.67
14.31
1,159,694
+0.42(+3.02%)
Mar 02, 2021
14.01
14.54
13.66
13.89
1,131,787
+0.00(+0.00%)
Mar 01, 2021
14.25
14.29
13.06
13.89
1,474,774
+0.13(+0.94%)
Feb 26, 2021
15.37
15.73
13.63
13.76
1,386,900
-1.64(-10.65%)
Feb 25, 2021
16.34
17.02
15.16
15.40
1,153,629
-1.28(-7.67%)
Feb 24, 2021
16.17
16.87
15.52
16.68
1,772,253
+1.68(+11.20%)
Feb 23, 2021
14.52
15.01
13.61
15.00
2,007,818
-0.82(-5.18%)
Feb 22, 2021
16.61
16.74
15.52
15.82
1,680,287
-1.22(-7.16%)
Feb 19, 2021
16.00
17.12
15.34
17.04
1,649,300
+1.12(+7.04%)
Feb 18, 2021
17.06
17.11
15.80
15.92
1,192,221
-1.23(-7.17%)
Feb 17, 2021
18.13
18.15
16.89
17.15
1,175,975
-1.00(-5.51%)
Feb 16, 2021
17.01
18.45
16.32
18.15
1,648,196
+1.16(+6.83%)
Feb 12, 2021
16.31
17.59
15.90
16.99
1,219,300
+0.79(+4.88%)
Feb 11, 2021
17.61
17.80
15.91
16.20
2,100,977
-1.75(-9.75%)
Feb 10, 2021
20.36
20.43
17.00
17.95
3,494,450
-1.26(-6.56%)
Feb 09, 2021
17.73
20.69
17.46
19.21
5,170,506
+2.26(+13.33%)
Feb 08, 2021
15.85
16.99
15.50
16.95
1,989,942
+1.50(+9.71%)
Feb 05, 2021
15.96
16.05
14.80
15.45
1,324,800
-0.17(-1.09%)
Feb 04, 2021
14.71
16.18
14.36
15.62
2,484,961
+0.99(+6.77%)
Feb 03, 2021
13.91
14.65
13.80
14.63
1,292,983
+0.74(+5.33%)
Feb 02, 2021
14.95
15.10
13.25
13.89
2,071,034
-0.36(-2.53%)
Feb 01, 2021
12.94
15.08
12.64
14.25
3,790,548
+1.41(+10.98%)
Jan 29, 2021
12.94
13.25
12.47
12.84
1,287,600
+0.20(+1.58%)
Jan 28, 2021
13.08
13.69
12.38
12.64
1,505,528
-0.50(-3.81%)
Jan 27, 2021
12.40
13.73
12.15
13.14
2,644,404
+0.66(+5.29%)
Jan 26, 2021
12.14
12.69
12.03
12.48
1,577,079
+0.40(+3.31%)
Jan 25, 2021
11.68
12.47
11.24
12.08
2,341,822
+0.32(+2.72%)
Jan 22, 2021
11.89
12.04
11.56
11.76
721,200
-0.10(-0.84%)
Jan 21, 2021
11.83
11.98
11.46
11.86
1,002,757
-0.03(-0.25%)
Jan 20, 2021
11.90
12.11
11.41
11.89
1,246,306
+0.08(+0.68%)
Jan 19, 2021
11.00
12.02
10.82
11.81
2,708,049
+1.27(+12.05%)
Jan 15, 2021
10.40
11.18
10.36
10.54
2,086,100
+0.38(+3.74%)
Jan 14, 2021
10.13
10.48
10.08
10.16
1,059,961
+0.09(+0.89%)
Jan 13, 2021
10.13
10.23
9.710
10.07
1,397,369
-0.24(-2.33%)
Jan 12, 2021
10.42
10.42
9.900
10.31
1,487,623
-0.15(-1.43%)
Jan 11, 2021
11.00
11.00
10.11
10.46
1,589,262
-0.56(-5.08%)
Jan 08, 2021
10.86
11.19
10.71
11.02
1,677,700
+0.24(+2.23%)
Jan 07, 2021
10.73
11.17
10.60
10.78
1,356,959
+0.24(+2.28%)
Jan 06, 2021
10.48
10.95
10.10
10.54
1,725,362
+0.15(+1.44%)
Jan 05, 2021
9.790
10.64
9.790
10.39
1,075,396
+0.42(+4.21%)
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.