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
Aethlon Medical
(NQ:
AEMD
)
0.4010
+0.0010 (+0.25%)
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 (%)
May 28, 2021
1.750
1.784
1.720
1.740
52,739
-0.04(-2.25%)
May 27, 2021
1.750
1.800
1.750
1.780
66,458
+0.03(+1.71%)
May 26, 2021
1.740
1.760
1.700
1.750
28,091
+0.03(+1.74%)
May 25, 2021
1.680
1.810
1.680
1.720
62,439
+0.03(+1.78%)
May 24, 2021
1.780
1.780
1.680
1.690
31,240
-0.07(-3.98%)
May 21, 2021
1.670
1.800
1.670
1.760
160,568
+0.08(+4.76%)
May 20, 2021
1.710
1.710
1.662
1.680
40,850
-0.02(-1.18%)
May 19, 2021
1.720
1.754
1.660
1.700
27,963
-0.01(-0.58%)
May 18, 2021
1.620
1.720
1.620
1.710
53,271
+0.08(+4.91%)
May 17, 2021
1.600
1.670
1.590
1.630
60,640
+0.02(+1.24%)
May 14, 2021
1.550
1.690
1.530
1.610
141,427
+0.07(+4.55%)
May 13, 2021
1.690
1.690
1.450
1.540
250,016
-0.12(-7.23%)
May 12, 2021
1.660
1.700
1.601
1.660
117,678
-0.03(-1.78%)
May 11, 2021
1.600
1.710
1.600
1.690
98,163
+0.03(+1.81%)
May 10, 2021
1.700
1.740
1.600
1.660
122,586
-0.05(-2.92%)
May 07, 2021
1.690
1.780
1.675
1.710
71,183
+0.01(+0.59%)
May 06, 2021
1.720
1.734
1.670
1.700
92,206
-0.03(-1.73%)
May 05, 2021
1.820
1.820
1.730
1.730
35,046
-0.08(-4.42%)
May 04, 2021
1.840
1.840
1.730
1.810
91,161
+0.00(+0.00%)
May 03, 2021
1.820
1.840
1.780
1.810
45,723
-0.01(-0.55%)
Apr 30, 2021
1.840
1.850
1.755
1.820
115,700
+0.01(+0.55%)
Apr 29, 2021
1.850
1.881
1.810
1.810
69,535
-0.04(-2.16%)
Apr 28, 2021
1.900
1.910
1.840
1.850
56,856
-0.07(-3.65%)
Apr 27, 2021
1.930
1.930
1.870
1.920
39,413
+0.02(+1.05%)
Apr 26, 2021
1.910
1.930
1.870
1.900
39,521
-0.02(-1.04%)
Apr 23, 2021
1.890
1.950
1.800
1.920
40,600
+0.01(+0.52%)
Apr 22, 2021
1.870
2.000
1.840
1.910
336,357
+0.07(+3.80%)
Apr 21, 2021
1.700
1.880
1.700
1.840
64,777
+0.15(+8.88%)
Apr 20, 2021
1.870
1.880
1.670
1.690
266,313
-0.16(-8.65%)
Apr 19, 2021
1.780
1.890
1.780
1.850
135,642
+0.06(+3.35%)
Apr 16, 2021
1.830
1.830
1.770
1.790
126,000
-0.08(-4.28%)
Apr 15, 2021
1.990
1.990
1.860
1.870
80,212
-0.10(-5.08%)
Apr 14, 2021
1.860
1.990
1.840
1.970
43,434
+0.09(+4.79%)
Apr 13, 2021
1.880
1.930
1.780
1.880
129,902
-0.01(-0.53%)
Apr 12, 2021
2.020
2.050
1.840
1.890
250,696
-0.17(-8.25%)
Apr 09, 2021
2.120
2.150
2.050
2.060
108,300
-0.10(-4.63%)
Apr 08, 2021
2.110
2.190
2.110
2.160
171,684
+0.09(+4.35%)
Apr 07, 2021
2.080
2.130
2.030
2.070
129,685
-0.02(-0.96%)
Apr 06, 2021
2.190
2.190
2.090
2.090
39,490
-0.14(-6.28%)
Apr 05, 2021
2.130
2.230
2.090
2.230
147,642
+0.15(+7.21%)
Apr 01, 2021
2.030
2.120
2.020
2.080
76,000
+0.05(+2.46%)
Mar 31, 2021
2.030
2.060
2.000
2.030
192,474
+0.00(+0.00%)
Mar 30, 2021
2.030
2.150
1.970
2.030
362,926
-0.04(-1.93%)
Mar 29, 2021
2.080
2.150
2.010
2.070
376,689
-0.01(-0.48%)
Mar 26, 2021
2.050
2.090
1.960
2.080
182,500
+0.04(+1.96%)
Mar 25, 2021
1.900
2.050
1.860
2.040
166,595
+0.13(+6.81%)
Mar 24, 2021
2.020
2.030
1.900
1.910
208,737
-0.09(-4.50%)
Mar 23, 2021
2.120
2.120
2.000
2.000
156,873
-0.12(-5.66%)
Mar 22, 2021
2.210
2.263
2.110
2.120
141,530
-0.03(-1.40%)
Mar 19, 2021
2.140
2.296
2.130
2.150
299,000
+0.02(+0.94%)
Mar 18, 2021
2.240
2.300
2.110
2.130
83,357
-0.10(-4.48%)
Mar 17, 2021
2.260
2.340
2.200
2.230
109,239
-0.09(-3.88%)
Mar 16, 2021
2.360
2.390
2.250
2.320
234,920
-0.06(-2.52%)
Mar 15, 2021
2.320
2.400
2.290
2.380
211,679
+0.03(+1.28%)
Mar 12, 2021
2.430
2.430
2.210
2.350
396,100
+0.09(+3.98%)
Mar 11, 2021
2.220
2.380
2.170
2.260
368,816
+0.19(+9.18%)
Mar 10, 2021
2.220
2.240
2.060
2.070
178,419
-0.10(-4.61%)
Mar 09, 2021
1.980
2.180
1.980
2.170
212,913
+0.18(+9.05%)
Mar 08, 2021
1.900
2.080
1.830
1.990
445,261
+0.08(+4.19%)
Mar 05, 2021
1.980
2.050
1.680
1.910
322,500
-0.02(-1.04%)
Mar 04, 2021
2.150
2.190
1.750
1.930
492,352
-0.26(-11.87%)
Mar 03, 2021
2.270
2.270
2.130
2.190
176,774
-0.03(-1.35%)
Mar 02, 2021
2.350
2.350
2.220
2.220
162,060
-0.08(-3.48%)
Mar 01, 2021
2.300
2.360
2.250
2.300
169,190
+0.10(+4.55%)
Feb 26, 2021
2.294
2.330
2.111
2.200
274,800
-0.12(-5.17%)
Feb 25, 2021
2.440
2.440
2.270
2.320
171,783
-0.09(-3.73%)
Feb 24, 2021
2.440
2.480
2.370
2.410
287,631
+0.01(+0.42%)
Feb 23, 2021
2.500
2.540
2.220
2.400
681,305
-0.22(-8.40%)
Feb 22, 2021
2.560
2.650
2.550
2.620
262,451
-0.02(-0.76%)
Feb 19, 2021
2.640
2.682
2.580
2.640
245,900
+0.03(+1.15%)
Feb 18, 2021
2.670
2.670
2.520
2.610
273,868
-0.06(-2.25%)
Feb 17, 2021
2.650
2.700
2.480
2.670
346,014
+0.06(+2.30%)
Feb 16, 2021
2.780
2.800
2.540
2.610
779,458
-0.16(-5.78%)
Feb 12, 2021
2.790
2.920
2.750
2.770
694,000
+0.03(+1.09%)
Feb 11, 2021
2.700
3.000
2.410
2.740
3,219,187
-0.34(-11.04%)
Feb 10, 2021
2.960
3.120
2.730
3.080
937,764
+0.07(+2.33%)
Feb 09, 2021
2.900
3.140
2.870
3.010
1,417,446
+0.20(+7.12%)
Feb 08, 2021
2.850
2.850
2.700
2.810
737,043
+0.05(+1.81%)
Feb 05, 2021
2.530
2.880
2.530
2.760
1,181,800
+0.27(+10.84%)
Feb 04, 2021
2.300
2.540
2.300
2.490
453,656
+0.19(+8.26%)
Feb 03, 2021
2.330
2.350
2.250
2.300
375,658
+0.02(+0.88%)
Feb 02, 2021
2.310
2.320
2.210
2.280
508,381
-0.02(-0.87%)
Feb 01, 2021
2.380
2.380
2.150
2.300
1,031,185
+0.00(+0.00%)
Jan 29, 2021
2.250
2.980
2.170
2.300
4,278,600
+0.17(+7.98%)
Jan 28, 2021
2.420
2.460
2.100
2.130
469,609
-0.29(-11.98%)
Jan 27, 2021
2.550
2.630
2.400
2.420
313,258
-0.23(-8.68%)
Jan 26, 2021
2.660
2.740
2.570
2.650
258,131
-0.01(-0.38%)
Jan 25, 2021
2.640
2.740
2.330
2.660
397,120
+0.02(+0.76%)
Jan 22, 2021
2.630
2.740
2.550
2.640
435,500
-0.06(-2.22%)
Jan 21, 2021
2.710
2.830
2.650
2.700
589,200
+0.03(+1.12%)
Jan 20, 2021
2.600
2.770
2.570
2.670
567,833
+0.12(+4.71%)
Jan 19, 2021
2.600
2.600
2.530
2.550
232,331
+0.01(+0.39%)
Jan 15, 2021
2.560
2.640
2.530
2.540
257,000
-0.08(-3.05%)
Jan 14, 2021
2.630
2.670
2.520
2.620
265,487
+0.02(+0.77%)
Jan 13, 2021
2.570
2.630
2.510
2.600
218,658
+0.10(+4.00%)
Jan 12, 2021
2.700
2.750
2.480
2.500
826,247
-0.22(-8.09%)
Jan 11, 2021
2.820
2.850
2.660
2.720
514,017
+0.01(+0.37%)
Jan 08, 2021
2.620
2.840
2.495
2.710
813,800
+0.16(+6.27%)
Jan 07, 2021
2.590
2.630
2.450
2.550
277,287
-0.02(-0.78%)
Jan 06, 2021
2.750
2.760
2.570
2.570
620,883
-0.23(-8.21%)
Jan 05, 2021
2.520
2.800
2.460
2.800
722,342
+0.28(+11.11%)
Jan 04, 2021
2.460
2.670
2.380
2.520
1,384,041
+0.05(+2.02%)
Dec 31, 2020
2.470
2.470
2.470
201,374
+0.40(+19.32%)
Dec 30, 2020
2.070
2.130
2.060
2.070
201,374
-0.02(-0.96%)
Dec 29, 2020
2.140
2.170
2.020
2.090
337,448
-0.04(-1.88%)
Dec 28, 2020
2.150
2.220
2.110
2.130
340,953
-0.03(-1.39%)
Dec 24, 2020
2.180
2.190
2.125
2.160
153,800
-0.05(-2.26%)
Dec 23, 2020
2.130
2.220
2.070
2.210
509,920
+0.07(+3.27%)
Dec 22, 2020
2.210
2.230
2.100
2.140
396,256
-0.09(-4.04%)
Dec 21, 2020
2.080
2.240
2.010
2.230
879,204
+0.16(+7.73%)
Dec 18, 2020
2.180
2.326
2.055
2.070
978,000
-0.26(-11.16%)
Dec 17, 2020
2.100
2.370
2.080
2.330
3,598,873
+0.07(+3.10%)
Dec 16, 2020
2.910
3.070
2.140
2.260
92,822,720
+0.64(+39.51%)
Dec 15, 2020
1.640
1.640
1.540
1.620
103,322
-0.03(-1.82%)
Dec 14, 2020
1.680
1.750
1.630
1.650
136,452
-0.03(-1.79%)
Dec 11, 2020
1.640
1.690
1.640
1.680
53,600
-0.01(-0.59%)
Dec 10, 2020
1.650
1.720
1.623
1.690
82,644
+0.03(+1.81%)
Dec 09, 2020
1.750
1.780
1.600
1.660
219,135
-0.10(-5.68%)
Dec 08, 2020
1.750
1.784
1.732
1.760
66,870
-0.02(-1.12%)
Dec 07, 2020
1.790
1.806
1.720
1.780
166,769
+0.01(+0.56%)
Dec 04, 2020
1.830
1.870
1.710
1.770
230,900
-0.03(-1.67%)
Dec 03, 2020
1.900
1.900
1.770
1.800
320,571
-0.12(-6.25%)
Dec 02, 2020
1.700
1.970
1.680
1.920
864,620
+0.20(+11.63%)
Dec 01, 2020
1.850
1.850
1.680
1.720
362,178
-0.14(-7.53%)
Nov 30, 2020
1.820
1.980
1.810
1.860
420,401
+0.04(+2.20%)
Nov 27, 2020
1.750
1.880
1.630
1.820
385,800
+0.12(+7.06%)
Nov 25, 2020
1.690
1.730
1.610
1.700
710,900
+0.15(+9.68%)
Nov 24, 2020
1.480
1.590
1.470
1.550
222,166
+0.05(+3.33%)
Nov 23, 2020
1.510
1.570
1.480
1.500
151,721
-0.04(-2.60%)
Nov 20, 2020
1.510
1.540
1.470
1.540
146,700
+0.07(+4.76%)
Nov 19, 2020
1.460
1.510
1.430
1.470
256,126
+0.02(+1.38%)
Nov 18, 2020
1.470
1.500
1.440
1.450
147,439
-0.03(-2.03%)
Nov 17, 2020
1.480
1.520
1.470
1.480
106,325
-0.01(-0.67%)
Nov 16, 2020
1.600
1.620
1.480
1.490
190,648
-0.04(-2.61%)
Nov 13, 2020
1.530
1.550
1.490
1.530
119,700
+0.00(+0.00%)
Nov 12, 2020
1.450
1.550
1.410
1.530
138,755
+0.08(+5.52%)
Nov 11, 2020
1.470
1.500
1.450
1.450
83,265
-0.01(-0.68%)
Nov 10, 2020
1.500
1.500
1.460
1.460
103,839
-0.05(-3.31%)
Nov 09, 2020
1.560
1.600
1.470
1.510
276,049
+0.02(+1.34%)
Nov 06, 2020
1.390
1.600
1.370
1.490
460,600
+0.09(+6.43%)
Nov 05, 2020
1.360
1.449
1.350
1.400
140,253
+0.05(+3.70%)
Nov 04, 2020
1.370
1.450
1.350
1.350
141,614
+0.00(+0.00%)
Nov 03, 2020
1.420
1.450
1.350
1.350
120,028
+0.02(+1.50%)
Nov 02, 2020
1.350
1.390
1.320
1.330
109,788
-0.01(-0.75%)
Oct 30, 2020
1.390
1.405
1.340
1.340
178,000
-0.09(-6.29%)
Oct 29, 2020
1.390
1.490
1.350
1.430
293,647
+0.05(+3.62%)
Oct 28, 2020
1.450
1.460
1.360
1.380
366,859
-0.12(-8.00%)
Oct 27, 2020
1.600
1.640
1.440
1.500
926,981
-0.07(-4.46%)
Oct 26, 2020
1.630
1.630
1.560
1.570
660,216
-0.08(-4.85%)
Oct 23, 2020
1.650
1.690
1.610
1.650
275,700
-0.04(-2.37%)
Oct 22, 2020
1.510
1.940
1.510
1.690
2,721,559
+0.16(+10.46%)
Oct 21, 2020
1.550
1.600
1.510
1.530
171,033
-0.02(-1.29%)
Oct 20, 2020
1.650
1.670
1.520
1.550
378,555
-0.10(-6.06%)
Oct 19, 2020
1.660
1.670
1.570
1.650
241,619
-0.02(-1.20%)
Oct 16, 2020
1.570
1.700
1.550
1.670
793,100
+0.08(+5.03%)
Oct 15, 2020
1.680
1.720
1.490
1.590
1,007,396
-0.21(-11.67%)
Oct 14, 2020
1.770
1.840
1.620
1.800
2,634,501
-0.17(-8.63%)
Oct 13, 2020
1.440
2.200
1.400
1.970
15,045,546
+0.49(+33.11%)
Oct 12, 2020
1.520
1.520
1.420
1.480
196,282
-0.04(-2.63%)
Oct 09, 2020
1.460
1.540
1.450
1.520
194,900
+0.06(+4.11%)
Oct 08, 2020
1.400
1.470
1.380
1.460
228,930
+0.07(+5.04%)
Oct 07, 2020
1.340
1.420
1.340
1.390
397,007
+0.08(+6.11%)
Oct 06, 2020
1.360
1.380
1.310
1.310
95,708
-0.01(-0.76%)
Oct 05, 2020
1.350
1.360
1.290
1.320
192,515
-0.03(-2.22%)
Oct 02, 2020
1.330
1.360
1.320
1.350
182,800
+0.03(+2.27%)
Oct 01, 2020
1.370
1.400
1.310
1.320
230,916
-0.03(-2.22%)
Sep 30, 2020
1.420
1.440
1.350
1.350
296,191
-0.08(-5.59%)
Sep 29, 2020
1.360
1.450
1.360
1.430
216,403
+0.07(+5.15%)
Sep 28, 2020
1.350
1.375
1.340
1.360
53,605
+0.02(+1.49%)
Sep 25, 2020
1.340
1.350
1.310
1.340
70,800
+0.01(+0.75%)
Sep 24, 2020
1.300
1.360
1.300
1.330
109,197
+0.03(+2.31%)
Sep 23, 2020
1.400
1.420
1.300
1.300
217,075
-0.01(-0.76%)
Sep 22, 2020
1.360
1.410
1.300
1.310
159,108
-0.03(-2.24%)
Sep 21, 2020
1.410
1.460
1.330
1.340
270,883
-0.09(-6.29%)
Sep 18, 2020
1.450
1.500
1.420
1.430
123,100
-0.05(-3.38%)
Sep 17, 2020
1.530
1.538
1.410
1.480
207,465
-0.08(-5.13%)
Sep 16, 2020
1.500
1.620
1.490
1.560
346,519
+0.05(+3.31%)
Sep 15, 2020
1.490
1.540
1.480
1.510
119,704
-0.04(-2.58%)
Sep 14, 2020
1.330
1.550
1.290
1.550
301,725
+0.21(+15.67%)
Sep 11, 2020
1.330
1.400
1.280
1.340
83,300
-0.01(-0.74%)
Sep 10, 2020
1.360
1.370
1.300
1.350
99,471
-0.02(-1.46%)
Sep 09, 2020
1.330
1.400
1.310
1.370
136,010
+0.04(+3.01%)
Sep 08, 2020
1.290
1.450
1.260
1.330
640,692
+0.04(+3.10%)
Sep 04, 2020
1.300
1.330
1.219
1.290
228,300
+0.00(+0.00%)
Sep 03, 2020
1.360
1.370
1.270
1.290
229,463
-0.06(-4.44%)
Sep 02, 2020
1.380
1.380
1.320
1.350
169,679
+0.01(+0.75%)
Sep 01, 2020
1.400
1.430
1.320
1.340
297,149
-0.08(-5.63%)
Aug 31, 2020
1.440
1.470
1.400
1.420
217,510
-0.03(-2.07%)
Aug 28, 2020
1.480
1.480
1.410
1.450
201,300
-0.03(-2.03%)
Aug 27, 2020
1.500
1.500
1.440
1.480
161,312
-0.03(-1.99%)
Aug 26, 2020
1.530
1.530
1.480
1.510
112,982
-0.01(-0.66%)
Aug 25, 2020
1.450
1.520
1.440
1.520
100,730
+0.04(+2.70%)
Aug 24, 2020
1.540
1.550
1.430
1.480
201,954
-0.04(-2.63%)
Aug 21, 2020
1.560
1.570
1.460
1.520
351,300
-0.07(-4.40%)
Aug 20, 2020
1.560
1.590
1.510
1.590
369,612
+0.03(+1.92%)
Aug 19, 2020
1.590
1.620
1.530
1.560
246,093
-0.01(-0.64%)
Aug 18, 2020
1.560
1.590
1.540
1.570
179,156
+0.00(+0.00%)
Aug 17, 2020
1.650
1.660
1.550
1.570
345,130
-0.06(-3.68%)
Aug 14, 2020
1.600
1.690
1.590
1.630
206,800
+0.03(+1.87%)
Aug 13, 2020
1.630
1.630
1.560
1.600
304,312
+0.01(+0.63%)
Aug 12, 2020
1.720
1.780
1.550
1.590
1,025,358
-0.30(-15.87%)
Aug 11, 2020
2.020
2.060
1.890
1.890
372,977
-0.11(-5.50%)
Aug 10, 2020
1.920
2.030
1.900
2.000
207,594
+0.07(+3.63%)
Aug 07, 2020
2.030
2.030
1.805
1.930
472,000
-0.12(-5.85%)
Aug 06, 2020
2.120
2.160
2.050
2.050
458,783
-0.05(-2.38%)
Aug 05, 2020
2.130
2.150
2.050
2.100
154,865
-0.02(-0.94%)
Aug 04, 2020
2.020
2.170
1.970
2.120
371,144
+0.09(+4.43%)
Aug 03, 2020
1.910
2.050
1.910
2.030
247,342
+0.09(+4.64%)
Jul 31, 2020
2.140
2.140
1.940
1.940
287,900
-0.14(-6.73%)
Jul 30, 2020
1.990
2.090
1.950
2.080
193,190
+0.12(+6.12%)
Jul 29, 2020
1.980
2.070
1.950
1.960
259,586
+0.03(+1.55%)
Jul 28, 2020
1.980
1.990
1.920
1.930
179,819
-0.07(-3.50%)
Jul 27, 2020
2.040
2.070
1.980
2.000
194,306
-0.02(-0.99%)
Jul 24, 2020
2.050
2.110
1.940
2.020
249,200
-0.07(-3.35%)
Jul 23, 2020
2.170
2.230
2.060
2.090
300,917
-0.05(-2.34%)
Jul 22, 2020
2.240
2.280
2.120
2.140
479,576
-0.16(-6.96%)
Jul 21, 2020
2.490
2.490
2.200
2.300
760,025
-0.11(-4.56%)
Jul 20, 2020
2.150
2.480
2.100
2.410
1,717,323
+0.32(+15.31%)
Jul 17, 2020
2.040
2.270
1.990
2.090
1,790,500
+0.06(+2.96%)
Jul 16, 2020
1.830
2.110
1.780
2.030
1,649,990
+0.18(+9.73%)
Jul 15, 2020
1.900
1.910
1.780
1.850
398,417
-0.07(-3.65%)
Jul 14, 2020
1.800
1.940
1.780
1.920
250,667
+0.15(+8.47%)
Jul 13, 2020
2.020
2.040
1.760
1.770
574,937
-0.21(-10.61%)
Jul 10, 2020
2.000
2.100
1.930
1.980
850,000
+0.05(+2.59%)
Jul 09, 2020
1.780
1.980
1.750
1.930
1,088,815
+0.15(+8.43%)
Jul 08, 2020
1.820
1.840
1.750
1.780
439,824
-0.07(-3.78%)
Jul 07, 2020
1.830
1.870
1.770
1.850
538,922
-0.04(-2.12%)
Jul 06, 2020
1.910
1.940
1.800
1.890
649,571
-0.01(-0.53%)
Jul 02, 2020
1.920
2.019
1.870
1.900
599,300
-0.02(-1.04%)
Jul 01, 2020
2.000
2.080
1.860
1.920
583,643
-0.11(-5.42%)
Jun 30, 2020
1.990
2.130
1.950
2.030
655,121
+0.00(+0.00%)
Jun 29, 2020
2.070
2.070
1.960
2.030
616,707
-0.04(-1.93%)
Jun 26, 2020
2.250
2.300
2.000
2.070
1,508,700
-0.32(-13.39%)
Jun 25, 2020
2.300
2.580
2.150
2.390
2,719,497
+0.14(+6.22%)
Jun 24, 2020
1.970
2.340
1.950
2.250
2,562,460
+0.22(+10.84%)
Jun 23, 2020
2.180
2.220
1.950
2.030
1,759,560
-0.25(-10.96%)
Jun 22, 2020
2.580
2.600
2.050
2.280
2,895,610
-0.37(-13.96%)
Jun 19, 2020
2.870
3.190
2.510
2.650
9,750,000
-0.02(-0.75%)
Jun 18, 2020
3.370
3.730
2.310
2.670
113,053,216
+1.26(+89.36%)
Jun 17, 2020
1.400
1.520
1.360
1.410
430,984
+0.03(+2.17%)
Jun 16, 2020
1.410
1.440
1.360
1.380
192,108
-0.04(-2.82%)
Jun 15, 2020
1.350
1.440
1.300
1.420
263,801
+0.08(+5.97%)
Jun 12, 2020
1.430
1.430
1.300
1.340
208,700
+0.02(+1.52%)
Jun 11, 2020
1.440
1.440
1.300
1.320
344,391
-0.12(-8.33%)
Jun 10, 2020
1.440
1.560
1.390
1.440
554,813
-0.09(-5.88%)
Jun 09, 2020
1.360
1.850
1.340
1.530
2,289,824
+0.16(+11.68%)
Jun 08, 2020
1.360
1.390
1.300
1.370
278,183
-0.01(-0.72%)
Jun 05, 2020
1.350
1.400
1.333
1.380
218,800
+0.01(+0.73%)
Jun 04, 2020
1.410
1.410
1.350
1.370
152,045
-0.05(-3.52%)
Jun 03, 2020
1.390
1.440
1.340
1.420
217,575
+0.02(+1.43%)
Jun 02, 2020
1.460
1.480
1.350
1.400
251,823
-0.07(-4.76%)
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.