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
Protalix Biotherapeutics
(NY:
PLX
)
1.195
+0.055 (+4.82%)
Streaming Delayed Price
Updated: 11:51 AM EDT, May 9, 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 (%)
Mar 31, 2021
4.400
4.720
4.390
4.460
677,610
-0.05(-1.11%)
Mar 30, 2021
4.610
4.680
4.420
4.510
577,070
-0.19(-4.04%)
Mar 29, 2021
4.930
5.000
4.560
4.700
330,647
-0.13(-2.69%)
Mar 26, 2021
4.830
4.920
4.660
4.830
301,000
+0.04(+0.84%)
Mar 25, 2021
4.820
4.960
4.629
4.790
451,514
-0.05(-1.03%)
Mar 24, 2021
5.210
5.240
4.810
4.840
502,840
-0.30(-5.84%)
Mar 23, 2021
5.440
5.440
5.030
5.140
457,000
-0.30(-5.51%)
Mar 22, 2021
5.170
5.480
5.050
5.440
850,839
+0.34(+6.67%)
Mar 19, 2021
5.000
5.100
4.950
5.100
549,100
+0.06(+1.19%)
Mar 18, 2021
5.090
5.090
4.980
5.040
354,007
-0.05(-0.98%)
Mar 17, 2021
4.840
5.100
4.780
5.090
289,937
+0.14(+2.83%)
Mar 16, 2021
5.060
5.060
4.830
4.950
516,300
+0.05(+1.02%)
Mar 15, 2021
5.000
5.040
4.780
4.900
366,863
+0.05(+1.03%)
Mar 12, 2021
4.750
4.860
4.705
4.850
263,100
+0.06(+1.25%)
Mar 11, 2021
4.750
4.900
4.660
4.790
311,427
+0.14(+3.01%)
Mar 10, 2021
4.610
4.750
4.490
4.650
318,544
+0.18(+4.03%)
Mar 09, 2021
4.520
4.570
4.370
4.470
425,457
+0.15(+3.47%)
Mar 08, 2021
4.190
4.570
4.170
4.320
603,499
+0.13(+3.10%)
Mar 05, 2021
4.130
4.300
3.820
4.190
845,300
+0.07(+1.70%)
Mar 04, 2021
4.590
4.650
3.920
4.120
1,199,224
-0.52(-11.21%)
Mar 03, 2021
4.900
4.990
4.580
4.640
761,857
-0.24(-4.92%)
Mar 02, 2021
4.800
5.220
4.800
4.880
623,344
+0.01(+0.21%)
Mar 01, 2021
5.030
5.100
4.790
4.870
904,280
-0.03(-0.61%)
Feb 26, 2021
5.000
5.040
4.700
4.900
752,500
+0.07(+1.45%)
Feb 25, 2021
5.440
5.530
4.750
4.830
1,874,360
-0.77(-13.75%)
Feb 24, 2021
5.110
5.880
4.950
5.600
3,714,575
+0.57(+11.33%)
Feb 23, 2021
5.300
5.330
4.700
5.030
3,042,405
-0.14(-2.71%)
Feb 22, 2021
5.260
5.480
5.120
5.170
1,591,999
+0.06(+1.17%)
Feb 19, 2021
5.100
5.150
4.840
5.110
1,435,700
+0.29(+6.02%)
Feb 18, 2021
4.690
4.900
4.580
4.820
3,776,779
+0.08(+1.69%)
Feb 17, 2021
4.760
4.880
4.510
4.740
1,223,877
-0.01(-0.21%)
Feb 16, 2021
5.000
5.010
4.670
4.750
1,600,363
-0.15(-3.06%)
Feb 12, 2021
5.100
5.100
4.800
4.900
4,635,400
-0.89(-15.37%)
Feb 11, 2021
6.020
6.020
5.180
5.790
1,076,995
+0.04(+0.70%)
Feb 10, 2021
7.000
7.020
5.500
5.750
2,516,099
-0.70(-10.85%)
Feb 09, 2021
6.500
6.620
5.700
6.450
2,226,199
+0.63(+10.82%)
Feb 08, 2021
5.580
5.870
5.550
5.820
2,558,753
+0.91(+18.53%)
Feb 05, 2021
4.690
4.910
4.650
4.910
525,600
+0.31(+6.74%)
Feb 04, 2021
4.580
4.650
4.510
4.600
343,630
+0.15(+3.37%)
Feb 03, 2021
4.410
4.520
4.400
4.450
170,169
+0.04(+0.91%)
Feb 02, 2021
4.450
4.700
4.350
4.410
307,998
+0.00(+0.00%)
Feb 01, 2021
4.410
4.480
4.280
4.410
168,876
+0.03(+0.68%)
Jan 29, 2021
4.390
4.390
4.220
4.380
138,400
+0.05(+1.15%)
Jan 28, 2021
4.390
4.430
4.250
4.330
151,097
-0.09(-2.04%)
Jan 27, 2021
4.440
4.850
4.360
4.420
245,465
-0.17(-3.70%)
Jan 26, 2021
4.470
4.600
4.400
4.590
339,207
+0.13(+2.91%)
Jan 25, 2021
4.540
4.585
4.460
4.460
203,132
-0.12(-2.62%)
Jan 22, 2021
4.550
4.680
4.430
4.580
170,100
-0.03(-0.65%)
Jan 21, 2021
4.550
4.700
4.430
4.610
321,849
+0.10(+2.22%)
Jan 20, 2021
4.500
4.619
4.349
4.510
384,035
+0.05(+1.12%)
Jan 19, 2021
4.350
4.740
4.280
4.460
1,067,505
+0.29(+6.95%)
Jan 15, 2021
3.990
4.300
3.960
4.170
437,300
+0.22(+5.57%)
Jan 14, 2021
3.800
3.950
3.790
3.950
103,959
+0.15(+3.95%)
Jan 13, 2021
3.760
3.840
3.700
3.800
123,950
+0.03(+0.80%)
Jan 12, 2021
3.800
3.800
3.690
3.770
161,060
+0.07(+1.89%)
Jan 11, 2021
3.720
3.740
3.630
3.700
102,345
-0.02(-0.54%)
Jan 08, 2021
3.750
3.751
3.650
3.720
106,800
+0.02(+0.54%)
Jan 07, 2021
3.710
3.730
3.610
3.700
58,998
+0.06(+1.65%)
Jan 06, 2021
3.650
3.790
3.600
3.640
142,186
-0.01(-0.27%)
Jan 05, 2021
3.620
3.650
3.560
3.650
78,924
+0.07(+1.96%)
Jan 04, 2021
3.660
3.692
3.540
3.580
247,089
-0.05(-1.38%)
Dec 31, 2020
3.630
3.630
3.630
565,920
+0.11(+3.12%)
Dec 30, 2020
3.760
3.760
3.450
3.520
565,920
+0.04(+1.15%)
Dec 29, 2020
3.560
3.610
3.460
3.480
146,856
-0.08(-2.25%)
Dec 28, 2020
3.540
3.660
3.430
3.560
210,017
+0.12(+3.49%)
Dec 24, 2020
3.510
3.520
3.420
3.440
41,600
-0.02(-0.58%)
Dec 23, 2020
3.460
3.540
3.450
3.460
83,334
-0.01(-0.29%)
Dec 22, 2020
3.500
3.580
3.440
3.470
91,441
+0.02(+0.58%)
Dec 21, 2020
3.530
3.550
3.380
3.450
104,930
-0.07(-1.99%)
Dec 18, 2020
3.500
3.550
3.400
3.520
198,200
+0.15(+4.45%)
Dec 17, 2020
3.850
3.850
3.250
3.370
569,388
-0.46(-12.01%)
Dec 16, 2020
3.850
3.970
3.750
3.830
132,509
+0.06(+1.59%)
Dec 15, 2020
3.630
4.000
3.560
3.770
353,690
+0.21(+5.90%)
Dec 14, 2020
3.730
3.730
3.560
3.560
120,755
-0.12(-3.26%)
Dec 11, 2020
3.710
3.800
3.630
3.680
43,400
-0.09(-2.39%)
Dec 10, 2020
3.660
3.820
3.620
3.770
101,496
+0.07(+1.89%)
Dec 09, 2020
3.780
3.810
3.582
3.700
112,074
-0.05(-1.33%)
Dec 08, 2020
3.590
3.810
3.550
3.750
222,118
+0.17(+4.75%)
Dec 07, 2020
3.540
3.890
3.480
3.580
460,778
+0.10(+2.87%)
Dec 04, 2020
3.480
3.520
3.440
3.480
56,500
+0.00(+0.00%)
Dec 03, 2020
3.490
3.550
3.430
3.480
57,032
+0.05(+1.46%)
Dec 02, 2020
3.460
3.515
3.380
3.430
63,321
-0.07(-2.00%)
Dec 01, 2020
3.530
3.600
3.490
3.500
53,742
-0.09(-2.51%)
Nov 30, 2020
3.640
3.640
3.520
3.590
99,261
-0.03(-0.83%)
Nov 27, 2020
3.570
3.800
3.560
3.620
94,600
-0.23(-5.97%)
Nov 25, 2020
3.920
3.980
3.810
3.850
365,200
-0.13(-3.27%)
Nov 24, 2020
3.860
4.050
3.750
3.980
105,697
+0.14(+3.65%)
Nov 23, 2020
3.940
3.950
3.810
3.840
95,183
-0.12(-3.03%)
Nov 20, 2020
3.800
4.030
3.700
3.960
259,100
+0.07(+1.80%)
Nov 19, 2020
3.760
3.950
3.680
3.890
453,666
+0.18(+4.85%)
Nov 18, 2020
3.580
3.900
3.550
3.710
279,254
+0.04(+1.09%)
Nov 17, 2020
3.400
3.670
3.360
3.670
97,902
+0.25(+7.31%)
Nov 16, 2020
3.390
3.480
3.390
3.420
39,941
+0.01(+0.29%)
Nov 13, 2020
3.380
3.440
3.340
3.410
27,900
+0.01(+0.29%)
Nov 12, 2020
3.580
3.580
3.350
3.400
48,599
-0.22(-6.08%)
Nov 11, 2020
3.600
3.650
3.370
3.620
141,613
+0.07(+1.97%)
Nov 10, 2020
3.330
3.560
3.250
3.550
127,512
+0.26(+7.90%)
Nov 09, 2020
3.410
3.410
3.250
3.290
52,340
+0.06(+1.86%)
Nov 06, 2020
3.210
3.248
3.210
3.230
35,500
+0.08(+2.54%)
Nov 05, 2020
3.200
3.250
3.150
3.150
20,524
-0.02(-0.63%)
Nov 04, 2020
3.150
3.260
3.130
3.170
68,771
-0.05(-1.55%)
Nov 03, 2020
3.150
3.250
3.120
3.220
35,070
+0.05(+1.58%)
Nov 02, 2020
3.240
3.250
3.140
3.170
60,377
-0.10(-3.06%)
Oct 30, 2020
3.420
3.430
3.180
3.270
46,700
-0.08(-2.39%)
Oct 29, 2020
3.450
3.500
3.150
3.350
320,754
-0.20(-5.63%)
Oct 28, 2020
3.480
3.570
3.440
3.550
55,034
+0.02(+0.57%)
Oct 27, 2020
3.480
3.612
3.470
3.530
17,963
+0.04(+1.15%)
Oct 26, 2020
3.500
3.570
3.450
3.490
27,818
-0.04(-1.13%)
Oct 23, 2020
3.540
3.590
3.510
3.530
42,100
-0.02(-0.56%)
Oct 22, 2020
3.630
3.630
3.550
3.550
27,539
-0.02(-0.56%)
Oct 21, 2020
3.600
3.656
3.560
3.570
28,632
-0.11(-2.99%)
Oct 20, 2020
3.620
3.680
3.580
3.680
56,937
+0.07(+1.94%)
Oct 19, 2020
3.640
3.720
3.590
3.610
73,307
-0.03(-0.82%)
Oct 16, 2020
3.660
3.744
3.640
3.640
28,800
-0.05(-1.36%)
Oct 15, 2020
3.660
3.790
3.660
3.690
66,033
-0.03(-0.81%)
Oct 14, 2020
3.720
3.760
3.670
3.720
41,706
+0.00(+0.00%)
Oct 13, 2020
3.770
3.800
3.710
3.720
33,657
-0.04(-1.06%)
Oct 12, 2020
3.800
3.850
3.700
3.760
51,516
-0.02(-0.53%)
Oct 09, 2020
3.820
3.860
3.760
3.780
49,000
-0.01(-0.26%)
Oct 08, 2020
3.790
3.840
3.650
3.790
43,098
+0.00(+0.00%)
Oct 07, 2020
3.740
3.850
3.740
3.790
21,818
+0.04(+1.07%)
Oct 06, 2020
3.880
3.900
3.710
3.750
78,508
-0.12(-3.10%)
Oct 05, 2020
3.860
3.950
3.780
3.870
74,509
+0.16(+4.31%)
Oct 02, 2020
3.710
3.953
3.680
3.710
104,800
-0.15(-3.89%)
Oct 01, 2020
3.990
3.997
3.820
3.860
81,821
-0.01(-0.26%)
Sep 30, 2020
3.920
4.000
3.820
3.870
102,670
-0.03(-0.77%)
Sep 29, 2020
3.800
4.050
3.800
3.900
399,359
+0.22(+5.98%)
Sep 28, 2020
3.650
3.720
3.530
3.680
88,488
+0.03(+0.82%)
Sep 25, 2020
3.650
3.730
3.590
3.650
57,100
+0.01(+0.27%)
Sep 24, 2020
3.500
3.650
3.440
3.640
62,435
+0.13(+3.70%)
Sep 23, 2020
3.610
3.660
3.500
3.510
49,123
-0.09(-2.50%)
Sep 22, 2020
3.610
3.660
3.580
3.600
31,250
-0.04(-1.10%)
Sep 21, 2020
3.620
3.670
3.560
3.640
39,177
-0.01(-0.27%)
Sep 18, 2020
3.470
3.690
3.470
3.650
70,700
+0.15(+4.14%)
Sep 17, 2020
3.500
3.532
3.480
3.505
37,159
-0.02(-0.71%)
Sep 16, 2020
3.610
3.690
3.520
3.530
107,895
+0.01(+0.28%)
Sep 15, 2020
3.430
3.670
3.430
3.520
369,837
+0.02(+0.57%)
Sep 14, 2020
3.430
3.560
3.380
3.500
61,349
+0.12(+3.55%)
Sep 11, 2020
3.380
3.440
3.350
3.380
66,600
-0.01(-0.29%)
Sep 10, 2020
3.400
3.405
3.330
3.390
50,515
+0.02(+0.59%)
Sep 09, 2020
3.390
3.430
3.350
3.370
54,876
-0.02(-0.59%)
Sep 08, 2020
3.400
3.430
3.340
3.390
79,889
-0.03(-0.88%)
Sep 04, 2020
3.470
3.520
3.370
3.420
68,200
-0.05(-1.44%)
Sep 03, 2020
3.540
3.585
3.400
3.470
111,826
-0.11(-3.07%)
Sep 02, 2020
3.640
3.680
3.550
3.580
73,420
-0.09(-2.45%)
Sep 01, 2020
3.720
3.760
3.610
3.670
90,442
-0.01(-0.27%)
Aug 31, 2020
3.580
3.700
3.530
3.680
82,534
+0.10(+2.79%)
Aug 28, 2020
3.590
3.610
3.550
3.580
47,500
-0.05(-1.38%)
Aug 27, 2020
3.650
3.650
3.530
3.630
58,168
+0.08(+2.25%)
Aug 26, 2020
3.670
3.690
3.539
3.550
60,500
-0.09(-2.47%)
Aug 25, 2020
3.650
3.750
3.580
3.640
59,218
-0.01(-0.27%)
Aug 24, 2020
3.830
3.830
3.610
3.650
113,306
-0.15(-3.95%)
Aug 21, 2020
3.830
3.870
3.740
3.800
33,200
-0.03(-0.78%)
Aug 20, 2020
3.820
3.850
3.750
3.830
28,774
+0.01(+0.26%)
Aug 19, 2020
3.780
3.860
3.730
3.820
106,255
+0.00(+0.00%)
Aug 18, 2020
3.980
3.980
3.740
3.820
91,936
-0.11(-2.80%)
Aug 17, 2020
3.800
4.030
3.760
3.930
302,706
+0.22(+5.93%)
Aug 14, 2020
3.610
3.800
3.520
3.710
189,100
+0.17(+4.80%)
Aug 13, 2020
3.720
3.730
3.520
3.540
116,571
-0.18(-4.84%)
Aug 12, 2020
3.680
3.880
3.600
3.720
251,556
+0.05(+1.36%)
Aug 11, 2020
4.050
4.250
3.610
3.670
2,479,339
+0.08(+2.23%)
Aug 10, 2020
3.590
3.680
3.550
3.590
51,800
+0.00(+0.00%)
Aug 07, 2020
3.590
3.760
3.570
3.590
65,500
-0.03(-0.83%)
Aug 06, 2020
3.750
3.760
3.590
3.620
77,543
-0.06(-1.63%)
Aug 05, 2020
3.580
3.710
3.580
3.680
52,503
+0.08(+2.22%)
Aug 04, 2020
3.530
3.620
3.530
3.600
71,211
+0.03(+0.84%)
Aug 03, 2020
3.590
3.710
3.530
3.570
65,080
-0.01(-0.28%)
Jul 31, 2020
3.640
3.641
3.520
3.580
84,700
-0.11(-2.98%)
Jul 30, 2020
3.590
3.710
3.530
3.690
35,742
+0.09(+2.50%)
Jul 29, 2020
3.680
3.680
3.535
3.600
41,918
-0.01(-0.28%)
Jul 28, 2020
3.620
3.670
3.520
3.610
75,990
+0.04(+1.12%)
Jul 27, 2020
3.660
3.859
3.530
3.570
170,779
-0.01(-0.28%)
Jul 24, 2020
3.720
3.720
3.516
3.580
107,300
-0.12(-3.24%)
Jul 23, 2020
3.610
4.150
3.510
3.700
543,090
+0.09(+2.49%)
Jul 22, 2020
3.660
3.700
3.610
3.610
98,165
-0.07(-1.90%)
Jul 21, 2020
4.000
4.000
3.560
3.680
263,129
-0.22(-5.64%)
Jul 20, 2020
3.710
4.090
3.640
3.900
291,932
+0.27(+7.44%)
Jul 17, 2020
3.380
3.630
3.380
3.630
294,600
+0.24(+7.08%)
Jul 16, 2020
3.550
3.550
3.350
3.390
167,461
-0.11(-3.14%)
Jul 15, 2020
3.500
3.590
3.480
3.500
109,337
+0.04(+1.16%)
Jul 14, 2020
3.460
3.510
3.370
3.460
131,351
-0.05(-1.42%)
Jul 13, 2020
3.510
3.580
3.390
3.510
99,754
+0.02(+0.57%)
Jul 10, 2020
3.580
3.608
3.440
3.490
63,300
-0.05(-1.41%)
Jul 09, 2020
3.520
3.600
3.430
3.540
68,397
-0.01(-0.28%)
Jul 08, 2020
3.600
3.649
3.540
3.550
50,043
-0.05(-1.39%)
Jul 07, 2020
3.650
3.650
3.560
3.600
62,750
-0.06(-1.64%)
Jul 06, 2020
3.690
3.760
3.570
3.660
102,365
-0.07(-1.88%)
Jul 02, 2020
3.710
3.830
3.690
3.730
75,900
-0.02(-0.53%)
Jul 01, 2020
3.830
3.900
3.710
3.750
106,223
-0.04(-1.06%)
Jun 30, 2020
3.810
3.890
3.730
3.790
83,757
-0.12(-3.07%)
Jun 29, 2020
3.720
4.040
3.700
3.910
151,700
+0.11(+2.89%)
Jun 26, 2020
3.770
3.890
3.770
3.800
127,300
-0.10(-2.56%)
Jun 25, 2020
3.890
3.930
3.800
3.900
126,863
+0.01(+0.26%)
Jun 24, 2020
3.890
4.000
3.760
3.890
255,978
-0.20(-4.89%)
Jun 23, 2020
3.990
4.180
3.950
4.090
104,160
+0.06(+1.49%)
Jun 22, 2020
4.040
4.170
3.900
4.030
196,792
-0.15(-3.59%)
Jun 19, 2020
4.040
4.330
3.940
4.180
278,100
+0.06(+1.46%)
Jun 18, 2020
3.740
4.150
3.680
4.120
564,458
+0.36(+9.57%)
Jun 17, 2020
3.630
3.980
3.600
3.760
160,240
+0.10(+2.73%)
Jun 16, 2020
3.720
3.840
3.650
3.660
138,186
-0.10(-2.66%)
Jun 15, 2020
3.450
3.890
3.450
3.760
192,403
+0.21(+5.92%)
Jun 12, 2020
3.780
3.780
3.470
3.550
126,400
-0.10(-2.74%)
Jun 11, 2020
3.510
3.660
3.510
3.650
221,747
-0.14(-3.69%)
Jun 10, 2020
3.920
3.960
3.700
3.790
212,398
-0.06(-1.56%)
Jun 09, 2020
3.910
3.920
3.800
3.850
248,410
+0.00(+0.00%)
Jun 08, 2020
3.960
4.065
3.804
3.850
486,118
+0.26(+7.24%)
Jun 05, 2020
3.700
3.700
3.510
3.590
184,800
-0.02(-0.55%)
Jun 04, 2020
3.520
3.650
3.460
3.610
299,101
+0.17(+4.94%)
Jun 03, 2020
3.410
3.470
3.280
3.440
130,451
+0.01(+0.29%)
Jun 02, 2020
3.350
3.520
3.230
3.430
261,350
-0.01(-0.29%)
Jun 01, 2020
3.530
3.620
3.340
3.440
431,239
+0.10(+2.99%)
May 29, 2020
3.600
3.600
3.220
3.340
232,600
-0.21(-5.92%)
May 28, 2020
3.500
3.650
3.360
3.550
294,618
+0.13(+3.80%)
May 27, 2020
3.330
3.430
3.140
3.420
182,485
+0.13(+3.95%)
May 26, 2020
3.350
3.350
3.050
3.290
424,996
+0.30(+10.03%)
May 22, 2020
2.960
3.030
2.930
2.990
107,000
+0.00(+0.00%)
May 21, 2020
2.940
3.030
2.890
2.990
70,563
+0.01(+0.34%)
May 20, 2020
2.940
2.990
2.860
2.980
275,708
+0.05(+1.71%)
May 19, 2020
3.070
3.100
2.885
2.930
142,123
-0.11(-3.62%)
May 18, 2020
2.980
3.060
2.850
3.040
249,352
+0.09(+3.05%)
May 15, 2020
2.920
2.980
2.810
2.950
138,600
-0.03(-1.01%)
May 14, 2020
2.900
3.000
2.810
2.980
238,255
-0.06(-1.97%)
May 13, 2020
3.400
3.412
2.940
3.040
330,623
-0.34(-10.06%)
May 12, 2020
3.520
3.520
3.250
3.380
263,477
+0.01(+0.30%)
May 11, 2020
3.680
3.680
3.210
3.370
1,342,675
+0.17(+5.31%)
May 08, 2020
3.060
3.230
3.060
3.200
191,900
+0.11(+3.56%)
May 07, 2020
3.150
3.210
3.090
3.090
122,591
+0.02(+0.65%)
May 06, 2020
3.230
3.230
3.030
3.070
251,301
-0.01(-0.32%)
May 05, 2020
3.260
3.270
3.070
3.080
138,337
+0.00(+0.00%)
May 04, 2020
3.340
3.370
3.010
3.080
364,769
-0.16(-4.94%)
May 01, 2020
3.510
3.640
3.240
3.240
515,600
-0.51(-13.60%)
Apr 30, 2020
4.480
4.480
3.750
3.750
458,856
-0.73(-16.29%)
Apr 29, 2020
4.450
4.865
4.450
4.480
228,341
+0.10(+2.28%)
Apr 28, 2020
4.500
4.500
4.140
4.380
175,012
-0.12(-2.67%)
Apr 27, 2020
4.390
4.500
4.137
4.500
302,861
+0.36(+8.70%)
Apr 24, 2020
3.880
4.225
3.760
4.140
262,700
+0.34(+8.95%)
Apr 23, 2020
3.700
3.800
3.460
3.800
121,774
+0.18(+4.97%)
Apr 22, 2020
3.850
3.890
3.550
3.620
188,610
-0.17(-4.49%)
Apr 21, 2020
3.780
3.990
3.720
3.790
303,469
+0.01(+0.26%)
Apr 20, 2020
3.780
4.270
3.660
3.780
381,732
+0.21(+5.88%)
Apr 17, 2020
3.500
3.650
3.350
3.570
99,600
+0.12(+3.48%)
Apr 16, 2020
3.650
3.700
3.300
3.450
153,721
+0.14(+4.23%)
Apr 15, 2020
3.290
3.630
3.250
3.310
192,955
-0.24(-6.76%)
Apr 14, 2020
2.940
3.670
2.940
3.550
303,180
+0.67(+23.26%)
Apr 13, 2020
2.690
2.920
2.530
2.880
133,156
+0.43(+17.55%)
Apr 09, 2020
2.550
2.635
2.450
2.450
114,400
-0.02(-0.81%)
Apr 08, 2020
2.440
2.630
2.440
2.470
93,361
+0.07(+2.92%)
Apr 07, 2020
2.390
2.530
2.380
2.400
164,844
+0.07(+3.00%)
Apr 06, 2020
2.310
2.360
2.300
2.330
37,654
+0.11(+4.95%)
Apr 03, 2020
2.190
2.290
2.169
2.220
75,100
+0.03(+1.37%)
Apr 02, 2020
2.230
2.230
2.120
2.190
70,151
-0.04(-1.79%)
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.