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
Gemini Therapeutics Inc
(NQ:
GMTX
)
1.350
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 29, 2022
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 (%)
Feb 28, 2022
1.400
1.470
1.360
1.360
180,247
-0.07(-4.90%)
Feb 25, 2022
1.480
1.501
1.380
1.430
153,336
-0.03(-2.05%)
Feb 24, 2022
1.440
1.550
1.400
1.460
218,789
-0.05(-3.31%)
Feb 23, 2022
1.630
1.630
1.470
1.510
256,545
+0.02(+1.34%)
Feb 22, 2022
1.600
1.600
1.480
1.490
210,681
-0.12(-7.45%)
Feb 18, 2022
1.610
0
-0.01(-0.62%)
Feb 17, 2022
1.810
1.841
1.610
1.620
139,131
-0.17(-9.50%)
Feb 16, 2022
1.750
1.820
1.670
1.790
48,587
+0.02(+1.13%)
Feb 15, 2022
1.710
1.890
1.630
1.770
81,050
+0.12(+7.27%)
Feb 14, 2022
1.680
1.730
1.600
1.650
79,299
+0.01(+0.61%)
Feb 11, 2022
1.750
1.780
1.620
1.640
59,504
-0.09(-5.20%)
Feb 10, 2022
1.800
1.850
1.700
1.730
196,372
-0.11(-5.98%)
Feb 09, 2022
1.780
1.890
1.760
1.840
126,451
+0.08(+4.55%)
Feb 08, 2022
1.740
1.790
1.735
1.760
59,109
+0.02(+1.15%)
Feb 07, 2022
1.740
1.810
1.670
1.740
198,980
+0.06(+3.57%)
Feb 04, 2022
1.718
1.745
1.600
1.680
240,013
-0.03(-1.75%)
Feb 03, 2022
1.780
1.680
1.710
96,383
-0.10(-5.52%)
Feb 02, 2022
2.030
2.030
1.750
1.810
245,469
-0.19(-9.50%)
Feb 01, 2022
1.990
2.025
1.930
2.000
56,661
+0.04(+2.04%)
Jan 31, 2022
1.790
1.960
116,544
+0.17(+9.50%)
Jan 28, 2022
1.690
1.820
1.670
1.790
93,085
+0.04(+2.29%)
Jan 27, 2022
1.970
2.003
1.680
1.750
170,517
-0.21(-10.71%)
Jan 26, 2022
2.050
2.130
1.930
1.960
155,698
-0.05(-2.49%)
Jan 25, 2022
1.940
2.070
1.910
2.010
116,909
+0.01(+0.50%)
Jan 24, 2022
1.790
2.000
1.660
2.000
314,325
+0.13(+6.95%)
Jan 21, 2022
1.900
2.080
1.860
1.870
327,760
-0.05(-2.60%)
Jan 20, 2022
2.040
2.103
1.910
1.920
127,381
-0.09(-4.48%)
Jan 19, 2022
2.010
2.070
1.959
2.010
140,314
+0.03(+1.52%)
Jan 18, 2022
2.100
2.120
1.960
1.980
256,050
-0.14(-6.60%)
Jan 14, 2022
2.120
0
+0.07(+3.41%)
Jan 13, 2022
2.140
2.180
2.042
2.050
177,934
-0.11(-5.09%)
Jan 12, 2022
2.190
2.260
2.080
2.160
359,976
-0.02(-0.92%)
Jan 11, 2022
2.210
2.210
2.110
2.180
214,046
-0.05(-2.24%)
Jan 10, 2022
2.470
2.470
2.105
2.230
426,319
-0.32(-12.55%)
Jan 07, 2022
2.580
2.710
2.520
2.550
94,145
-0.06(-2.30%)
Jan 06, 2022
2.680
2.710
2.510
2.610
207,312
-0.09(-3.33%)
Jan 05, 2022
2.870
3.000
2.680
2.700
371,388
-0.22(-7.53%)
Jan 04, 2022
3.100
3.100
2.860
2.920
363,386
-0.16(-5.19%)
Jan 03, 2022
2.930
3.100
2.830
3.080
234,107
+0.17(+5.84%)
Dec 31, 2021
3.020
3.082
2.884
2.910
237,059
-0.11(-3.64%)
Dec 30, 2021
2.880
3.150
2.880
3.020
313,342
+0.14(+4.86%)
Dec 29, 2021
3.010
3.010
2.850
2.880
412,980
-0.07(-2.37%)
Dec 28, 2021
2.740
2.980
2.730
2.950
758,771
+0.20(+7.27%)
Dec 27, 2021
2.990
2.990
2.730
2.750
308,875
-0.16(-5.50%)
Dec 23, 2021
2.810
2.983
2.720
2.910
306,241
+0.11(+3.93%)
Dec 22, 2021
2.810
2.910
2.710
2.800
443,341
-0.05(-1.75%)
Dec 21, 2021
2.670
2.930
2.600
2.850
844,006
+0.13(+4.78%)
Dec 20, 2021
2.680
2.800
2.490
2.720
827,095
-0.04(-1.45%)
Dec 17, 2021
2.700
2.880
2.680
2.760
1,423,312
-0.05(-1.78%)
Dec 16, 2021
2.790
2.890
2.580
2.810
3,728,009
-0.18(-6.02%)
Dec 15, 2021
3.200
3.250
2.810
2.990
58,372,716
+0.56(+23.05%)
Dec 14, 2021
2.610
2.610
2.400
2.430
82,569
-0.08(-3.19%)
Dec 13, 2021
2.430
2.520
2.430
2.510
102,309
+0.04(+1.62%)
Dec 10, 2021
2.680
2.680
2.450
2.470
93,106
-0.18(-6.79%)
Dec 09, 2021
2.690
2.741
2.600
2.650
59,048
-0.06(-2.21%)
Dec 08, 2021
2.600
2.740
2.585
2.710
55,967
+0.11(+4.23%)
Dec 07, 2021
2.600
2.650
2.570
2.600
103,334
+0.04(+1.56%)
Dec 06, 2021
2.400
2.620
2.280
2.560
235,236
+0.17(+7.11%)
Dec 03, 2021
2.670
2.670
2.300
2.390
125,715
-0.22(-8.43%)
Dec 02, 2021
2.500
2.660
2.500
2.610
115,491
+0.10(+3.98%)
Dec 01, 2021
2.730
2.780
2.470
2.510
160,025
-0.25(-9.06%)
Nov 30, 2021
2.750
2.800
2.580
2.760
113,052
+0.00(+0.00%)
Nov 29, 2021
2.970
3.000
2.750
2.760
137,351
-0.16(-5.48%)
Nov 26, 2021
2.990
3.050
2.820
2.920
64,954
-0.18(-5.81%)
Nov 24, 2021
3.030
3.130
3.000
3.100
39,141
+0.02(+0.65%)
Nov 23, 2021
3.000
3.240
2.950
3.080
98,108
+0.08(+2.67%)
Nov 22, 2021
3.230
3.230
2.900
3.000
140,232
-0.23(-7.12%)
Nov 19, 2021
3.300
3.332
3.170
3.230
60,976
-0.08(-2.42%)
Nov 18, 2021
3.510
3.330
3.300
3.310
78,699
-0.20(-5.70%)
Nov 17, 2021
3.900
3.900
3.490
3.510
118,168
-0.41(-10.46%)
Nov 16, 2021
3.650
3.920
3.613
3.920
142,472
+0.34(+9.50%)
Nov 15, 2021
3.410
3.850
3.365
3.580
225,926
+0.16(+4.68%)
Nov 12, 2021
3.430
3.490
3.350
3.420
79,469
+0.02(+0.59%)
Nov 11, 2021
3.330
3.460
3.260
3.400
108,522
+0.09(+2.72%)
Nov 10, 2021
3.420
3.310
131,424
-0.15(-4.34%)
Nov 09, 2021
3.760
3.760
3.310
3.460
207,391
-0.23(-6.23%)
Nov 08, 2021
3.770
3.912
3.670
3.690
96,058
-0.05(-1.34%)
Nov 05, 2021
3.860
4.050
3.690
3.740
177,189
-0.09(-2.35%)
Nov 04, 2021
3.800
3.910
3.730
3.830
63,673
+0.09(+2.41%)
Nov 03, 2021
3.750
3.800
3.700
3.740
163,052
+0.00(+0.00%)
Nov 02, 2021
3.860
3.895
3.700
3.740
110,989
-0.11(-2.86%)
Nov 01, 2021
3.790
3.942
3.800
3.850
70,874
+0.05(+1.32%)
Oct 29, 2021
3.780
3.840
3.730
3.800
69,984
+0.01(+0.26%)
Oct 28, 2021
3.640
3.840
3.620
3.790
73,715
+0.18(+4.99%)
Oct 27, 2021
3.640
3.690
3.550
3.610
63,516
-0.05(-1.37%)
Oct 26, 2021
3.680
3.660
82,464
-0.02(-0.54%)
Oct 25, 2021
3.520
3.710
3.510
3.680
75,496
+0.16(+4.55%)
Oct 22, 2021
3.680
3.690
3.510
3.520
102,925
-0.18(-4.86%)
Oct 21, 2021
3.670
3.850
3.660
3.700
57,154
+0.06(+1.65%)
Oct 20, 2021
3.560
3.670
3.500
3.640
119,371
+0.08(+2.25%)
Oct 19, 2021
3.560
3.652
3.505
3.560
133,624
+0.01(+0.28%)
Oct 18, 2021
3.700
3.724
3.510
3.550
147,596
-0.17(-4.57%)
Oct 15, 2021
3.840
3.840
3.700
3.720
90,791
-0.07(-1.85%)
Oct 14, 2021
3.940
3.976
3.770
3.790
64,917
-0.08(-2.07%)
Oct 13, 2021
3.810
3.890
3.720
3.870
68,192
+0.08(+2.11%)
Oct 12, 2021
3.600
3.800
3.600
3.790
157,135
+0.18(+4.99%)
Oct 11, 2021
3.680
3.700
3.590
3.610
92,540
-0.04(-1.10%)
Oct 08, 2021
3.680
3.760
3.600
3.650
96,375
-0.03(-0.82%)
Oct 07, 2021
4.000
4.004
3.670
3.680
53,674
-0.01(-0.27%)
Oct 06, 2021
3.960
4.040
3.660
3.690
136,581
-0.12(-3.15%)
Oct 05, 2021
3.810
3.957
3.790
3.810
223,064
+0.01(+0.26%)
Oct 04, 2021
4.000
4.000
3.750
3.800
103,069
-0.20(-5.00%)
Oct 01, 2021
4.140
4.163
3.880
4.000
92,061
-0.04(-0.99%)
Sep 30, 2021
4.180
4.210
4.010
4.040
108,575
-0.10(-2.42%)
Sep 29, 2021
4.300
4.330
4.130
4.140
75,620
-0.12(-2.82%)
Sep 28, 2021
4.470
4.470
4.230
4.260
59,543
-0.25(-5.54%)
Sep 27, 2021
4.360
4.590
4.300
4.510
120,315
+0.16(+3.68%)
Sep 24, 2021
4.350
4.471
4.320
4.350
96,804
-0.05(-1.14%)
Sep 23, 2021
4.470
4.490
4.350
4.400
99,667
-0.05(-1.12%)
Sep 22, 2021
4.540
4.540
4.430
4.450
93,232
-0.08(-1.77%)
Sep 21, 2021
4.710
4.750
4.490
4.530
83,193
-0.15(-3.21%)
Sep 20, 2021
4.640
4.740
4.570
4.680
215,459
-0.09(-1.89%)
Sep 17, 2021
4.660
4.800
4.585
4.770
793,095
+0.11(+2.36%)
Sep 16, 2021
4.490
4.690
4.420
4.660
197,078
+0.15(+3.33%)
Sep 15, 2021
4.480
4.680
4.432
4.510
94,295
+0.00(+0.00%)
Sep 14, 2021
4.600
4.690
4.490
4.510
128,176
-0.07(-1.53%)
Sep 13, 2021
4.680
4.730
4.500
4.580
197,775
-0.10(-2.14%)
Sep 10, 2021
5.080
5.160
4.480
4.680
614,161
-0.39(-7.69%)
Sep 09, 2021
4.870
5.140
4.870
5.070
193,955
+0.17(+3.47%)
Sep 08, 2021
4.890
4.960
4.730
4.900
286,094
-0.03(-0.61%)
Sep 07, 2021
5.000
5.250
4.880
4.930
584,113
-0.35(-6.63%)
Sep 03, 2021
5.370
5.480
5.050
5.280
283,657
-0.03(-0.56%)
Sep 02, 2021
5.090
5.450
4.883
5.310
397,359
+0.23(+4.53%)
Sep 01, 2021
4.920
5.198
4.850
5.080
540,418
+0.16(+3.25%)
Aug 31, 2021
4.090
4.960
4.048
4.920
1,696,032
+0.85(+20.88%)
Aug 30, 2021
3.870
4.100
3.780
4.070
303,022
+0.21(+5.44%)
Aug 27, 2021
3.570
3.950
3.540
3.860
315,919
+0.27(+7.52%)
Aug 26, 2021
3.710
3.790
3.550
3.590
103,477
-0.09(-2.45%)
Aug 25, 2021
3.650
3.755
3.600
3.680
84,720
+0.03(+0.82%)
Aug 24, 2021
3.650
3.735
3.500
3.650
136,978
+0.02(+0.55%)
Aug 23, 2021
3.520
3.650
3.513
3.630
98,585
+0.13(+3.71%)
Aug 20, 2021
3.260
3.560
3.220
3.500
150,826
+0.20(+6.06%)
Aug 19, 2021
3.440
3.510
3.270
3.300
131,783
-0.17(-4.90%)
Aug 18, 2021
3.530
3.674
3.440
3.470
122,793
-0.07(-1.98%)
Aug 17, 2021
3.530
3.550
3.400
3.540
166,501
-0.01(-0.28%)
Aug 16, 2021
4.090
4.090
3.530
3.550
280,955
-0.52(-12.78%)
Aug 13, 2021
4.120
4.250
4.000
4.070
827,493
-0.08(-1.93%)
Aug 12, 2021
3.950
4.160
3.870
4.150
186,917
+0.09(+2.22%)
Aug 11, 2021
4.090
4.090
3.850
4.060
82,547
+0.04(+1.00%)
Aug 10, 2021
4.120
4.120
3.850
4.020
128,200
-0.03(-0.74%)
Aug 09, 2021
4.010
4.190
3.961
4.050
117,288
+0.06(+1.50%)
Aug 06, 2021
4.023
4.085
3.830
3.990
174,095
-0.04(-0.99%)
Aug 05, 2021
3.950
4.110
3.900
4.030
162,737
+0.09(+2.28%)
Aug 04, 2021
3.920
3.960
3.870
3.940
210,319
+0.05(+1.29%)
Aug 03, 2021
4.260
4.265
3.850
3.890
222,656
-0.29(-6.94%)
Aug 02, 2021
4.100
4.230
4.080
4.180
176,491
+0.11(+2.70%)
Jul 30, 2021
4.420
4.420
4.060
4.070
249,479
-0.31(-7.08%)
Jul 29, 2021
4.480
4.690
4.320
4.380
396,398
-0.06(-1.35%)
Jul 28, 2021
4.480
4.496
4.360
4.440
342,896
+0.00(+0.00%)
Jul 27, 2021
4.520
4.630
4.310
4.440
293,969
-0.11(-2.42%)
Jul 26, 2021
4.760
4.978
4.510
4.550
165,392
-0.20(-4.21%)
Jul 23, 2021
5.080
5.080
4.710
4.750
237,996
-0.31(-6.13%)
Jul 22, 2021
5.310
5.390
5.000
5.060
152,451
-0.25(-4.71%)
Jul 21, 2021
5.280
5.500
5.250
5.310
240,668
+0.03(+0.57%)
Jul 20, 2021
5.120
5.350
5.080
5.280
166,214
+0.13(+2.52%)
Jul 19, 2021
5.050
5.240
4.920
5.150
187,525
-0.03(-0.58%)
Jul 16, 2021
4.910
5.320
4.870
5.180
343,318
+0.34(+7.02%)
Jul 15, 2021
5.070
5.170
4.800
4.840
293,355
-0.23(-4.54%)
Jul 14, 2021
5.370
5.400
4.900
5.070
349,355
-0.32(-5.94%)
Jul 13, 2021
5.680
5.690
5.380
5.390
249,823
-0.31(-5.44%)
Jul 12, 2021
5.850
5.860
5.510
5.700
427,634
-0.16(-2.73%)
Jul 09, 2021
5.820
5.990
5.620
5.860
234,789
+0.18(+3.17%)
Jul 08, 2021
5.400
5.760
5.270
5.680
319,221
+0.17(+3.09%)
Jul 07, 2021
5.730
5.760
5.450
5.510
430,863
-0.22(-3.84%)
Jul 06, 2021
6.040
6.080
5.650
5.730
583,621
-0.34(-5.60%)
Jul 02, 2021
6.410
6.430
5.940
6.070
412,670
-0.25(-3.96%)
Jul 01, 2021
6.440
6.490
6.230
6.320
337,402
-0.15(-2.32%)
Jun 30, 2021
6.260
6.610
6.220
6.470
726,005
+0.15(+2.37%)
Jun 29, 2021
6.420
6.450
6.210
6.320
742,362
-0.11(-1.71%)
Jun 28, 2021
6.500
6.600
6.350
6.430
717,474
-0.04(-0.62%)
Jun 25, 2021
6.670
6.740
6.380
6.470
3,792,724
-0.11(-1.67%)
Jun 24, 2021
6.930
7.240
6.500
6.580
2,719,644
-0.11(-1.64%)
Jun 23, 2021
6.860
7.070
6.500
6.690
6,403,556
-3.08(-31.53%)
Jun 22, 2021
10.18
10.28
9.695
9.770
1,220,196
-0.46(-4.50%)
Jun 21, 2021
10.83
10.93
10.20
10.23
208,031
-0.60(-5.54%)
Jun 18, 2021
11.14
11.25
10.60
10.83
321,915
-0.28(-2.52%)
Jun 17, 2021
10.66
11.56
10.53
11.11
340,516
+0.50(+4.71%)
Jun 16, 2021
10.68
10.94
10.54
10.61
179,208
-0.06(-0.56%)
Jun 15, 2021
11.30
11.48
10.52
10.67
138,062
-0.70(-6.16%)
Jun 14, 2021
11.86
12.00
11.33
11.37
169,867
-0.21(-1.81%)
Jun 11, 2021
12.10
12.22
11.58
11.58
88,718
-0.62(-5.08%)
Jun 10, 2021
11.79
12.30
11.61
12.20
206,844
+0.49(+4.18%)
Jun 09, 2021
10.72
12.02
10.72
11.71
201,079
+0.89(+8.23%)
Jun 08, 2021
11.20
11.74
10.67
10.82
273,806
-0.14(-1.28%)
Jun 07, 2021
12.61
12.64
10.87
10.96
325,668
-1.66(-13.15%)
Jun 04, 2021
12.62
12.90
12.27
12.62
267,267
+0.00(+0.00%)
Jun 03, 2021
11.91
12.88
11.54
12.62
367,293
+0.59(+4.90%)
Jun 02, 2021
12.95
12.95
11.81
12.03
259,845
-0.87(-6.74%)
Jun 01, 2021
12.43
12.90
12.18
12.90
259,427
+0.60(+4.88%)
May 28, 2021
11.77
12.43
11.63
12.30
114,586
+0.60(+5.13%)
May 27, 2021
11.60
11.89
11.16
11.70
59,334
+0.22(+1.92%)
May 26, 2021
10.77
11.55
10.72
11.48
82,399
+0.58(+5.32%)
May 25, 2021
11.05
11.05
10.39
10.90
75,592
-0.04(-0.37%)
May 24, 2021
11.40
11.40
10.87
10.94
58,469
-0.39(-3.44%)
May 21, 2021
10.84
11.89
10.82
11.33
277,780
+0.54(+5.00%)
May 20, 2021
10.54
11.05
10.36
10.79
189,892
+0.21(+1.98%)
May 19, 2021
11.35
11.76
10.37
10.58
267,069
-0.47(-4.25%)
May 18, 2021
10.99
11.56
10.67
11.05
95,208
+0.00(+0.00%)
May 17, 2021
9.420
11.13
9.420
11.05
150,725
+1.44(+14.98%)
May 14, 2021
8.690
9.700
8.690
9.610
134,521
+0.99(+11.48%)
May 13, 2021
8.550
8.830
8.190
8.620
176,468
+0.03(+0.35%)
May 12, 2021
9.360
9.490
8.100
8.590
391,799
-0.76(-8.13%)
May 11, 2021
10.38
10.56
9.250
9.350
298,468
-1.43(-13.27%)
May 10, 2021
11.98
12.00
10.72
10.78
128,670
-1.20(-10.02%)
May 07, 2021
11.91
12.55
11.80
11.98
131,714
-0.02(-0.17%)
May 06, 2021
12.40
12.40
11.69
12.00
111,304
-0.46(-3.69%)
May 05, 2021
12.74
12.74
11.87
12.46
160,194
-0.29(-2.27%)
May 04, 2021
11.84
12.79
11.47
12.75
222,708
+0.79(+6.61%)
May 03, 2021
11.62
12.18
11.62
11.96
148,570
+0.27(+2.31%)
Apr 30, 2021
11.99
12.05
11.45
11.69
128,000
-0.23(-1.93%)
Apr 29, 2021
11.50
11.95
11.12
11.92
166,926
+0.34(+2.94%)
Apr 28, 2021
11.27
11.68
10.82
11.58
135,051
+0.22(+1.94%)
Apr 27, 2021
10.05
11.42
10.05
11.36
344,241
+1.23(+12.14%)
Apr 26, 2021
10.75
11.00
9.970
10.13
422,768
-0.54(-5.06%)
Apr 23, 2021
10.53
11.04
10.40
10.67
280,400
+0.15(+1.43%)
Apr 22, 2021
10.43
11.07
10.41
10.52
288,714
+0.05(+0.48%)
Apr 21, 2021
10.87
11.00
10.46
10.47
296,087
-0.37(-3.41%)
Apr 20, 2021
10.84
11.22
10.68
10.84
116,750
-0.38(-3.39%)
Apr 19, 2021
11.24
11.61
10.80
11.22
178,346
-0.02(-0.18%)
Apr 16, 2021
11.45
11.83
10.71
11.24
204,400
+0.23(+2.09%)
Apr 15, 2021
11.59
11.70
10.57
11.01
997,335
-0.53(-4.59%)
Apr 14, 2021
11.76
12.06
11.25
11.54
309,950
-0.23(-1.95%)
Apr 13, 2021
12.57
12.89
11.50
11.77
305,838
-0.82(-6.51%)
Apr 12, 2021
13.06
14.00
12.35
12.59
219,388
-0.63(-4.77%)
Apr 09, 2021
14.03
14.03
13.10
13.22
136,800
-0.80(-5.71%)
Apr 08, 2021
14.23
14.49
13.42
14.02
220,110
+0.50(+3.70%)
Apr 07, 2021
13.33
14.13
13.00
13.52
162,752
+0.19(+1.43%)
Apr 06, 2021
13.28
13.68
12.99
13.33
170,843
-0.03(-0.19%)
Apr 05, 2021
13.41
13.74
12.99
13.36
220,133
+0.10(+0.72%)
Apr 01, 2021
13.70
13.94
13.06
13.26
364,800
-0.29(-2.14%)
Mar 31, 2021
14.82
16.34
13.40
13.55
255,363
-1.31(-8.82%)
Mar 30, 2021
14.77
15.54
13.94
14.86
137,301
-0.29(-1.91%)
Mar 29, 2021
14.55
15.50
14.37
15.15
198,919
+0.36(+2.43%)
Mar 26, 2021
15.84
16.00
14.25
14.79
263,000
-1.03(-6.51%)
Mar 25, 2021
15.00
16.21
14.23
15.82
109,307
+0.60(+3.94%)
Mar 24, 2021
16.51
17.83
14.93
15.22
214,552
-1.43(-8.59%)
Mar 23, 2021
16.62
17.29
16.50
16.65
493,330
-0.34(-2.00%)
Mar 22, 2021
16.65
17.75
16.58
16.99
338,497
-0.23(-1.34%)
Mar 19, 2021
17.82
18.00
16.29
17.22
1,931,600
-0.42(-2.38%)
Mar 18, 2021
17.44
18.65
16.84
17.64
500,857
-0.14(-0.79%)
Mar 17, 2021
17.70
18.04
16.62
17.78
444,846
-0.20(-1.11%)
Mar 16, 2021
17.87
18.30
17.33
17.98
238,188
-0.02(-0.11%)
Mar 15, 2021
17.61
19.08
17.03
18.00
304,634
+1.00(+5.88%)
Mar 12, 2021
16.24
18.05
15.52
17.00
225,700
+0.79(+4.87%)
Mar 11, 2021
15.25
16.30
14.95
16.21
201,285
+1.37(+9.23%)
Mar 10, 2021
13.94
15.50
13.71
14.84
190,728
+1.00(+7.23%)
Mar 09, 2021
13.69
14.29
13.54
13.84
155,885
+0.39(+2.90%)
Mar 08, 2021
13.75
14.79
13.31
13.45
259,784
-0.41(-2.96%)
Mar 05, 2021
14.41
14.41
12.81
13.86
411,300
-0.29(-2.05%)
Mar 04, 2021
15.90
15.90
13.00
14.15
238,415
-1.79(-11.23%)
Mar 03, 2021
16.47
16.64
15.47
15.94
193,794
-0.07(-0.44%)
Mar 02, 2021
16.64
16.64
15.22
16.01
228,390
+0.41(+2.63%)
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.