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
Global Cord Blood Corp
(NY:
CO
)
2.988
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 23, 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 (%)
Sep 23, 2022
2.988
0
+0.77(+34.58%)
Sep 22, 2022
2.290
2.315
2.210
2.220
52,142
-0.08(-3.48%)
Sep 21, 2022
2.350
2.355
2.300
2.300
27,437
-0.07(-2.95%)
Sep 20, 2022
2.420
2.460
2.310
2.370
54,392
-0.05(-2.07%)
Sep 19, 2022
2.430
2.490
2.290
2.420
148,104
-0.01(-0.41%)
Sep 16, 2022
2.550
2.550
2.400
2.430
56,480
-0.11(-4.33%)
Sep 15, 2022
2.420
2.540
2.400
2.540
80,962
+0.12(+4.96%)
Sep 14, 2022
2.330
2.480
2.330
2.420
91,835
+0.09(+3.86%)
Sep 13, 2022
2.290
2.400
2.270
2.330
102,612
+0.03(+1.30%)
Sep 12, 2022
2.220
2.410
2.210
2.300
134,567
+0.08(+3.60%)
Sep 09, 2022
2.240
2.250
2.210
2.220
57,106
+0.00(+0.00%)
Sep 08, 2022
2.210
2.275
2.210
2.220
67,682
+0.01(+0.45%)
Sep 07, 2022
2.250
2.260
2.210
2.210
109,481
-0.04(-1.78%)
Sep 06, 2022
2.300
2.307
2.220
2.250
280,467
-0.06(-2.60%)
Sep 02, 2022
2.340
2.435
2.290
2.310
150,228
-0.01(-0.43%)
Sep 01, 2022
2.300
2.330
2.275
2.320
398,444
+0.01(+0.43%)
Aug 31, 2022
2.190
2.350
2.190
2.310
582,535
+0.13(+5.96%)
Aug 30, 2022
2.160
2.265
2.160
2.180
448,347
+0.02(+0.93%)
Aug 29, 2022
2.320
2.320
2.160
2.160
219,820
-0.14(-6.09%)
Aug 26, 2022
2.220
2.380
2.210
2.300
272,478
+0.08(+3.60%)
Aug 25, 2022
2.440
2.470
2.160
2.220
806,524
-0.16(-6.72%)
Aug 24, 2022
2.360
2.440
2.310
2.380
59,630
-0.02(-0.83%)
Aug 23, 2022
2.420
2.440
2.330
2.400
45,055
+0.04(+1.69%)
Aug 22, 2022
2.370
2.650
2.290
2.360
190,885
+0.02(+0.85%)
Aug 19, 2022
2.440
2.480
2.310
2.340
59,139
-0.08(-3.31%)
Aug 18, 2022
2.450
2.470
2.380
2.420
22,053
+0.00(+0.00%)
Aug 17, 2022
2.440
2.490
2.400
2.420
44,550
-0.04(-1.63%)
Aug 16, 2022
2.530
2.530
2.430
2.460
44,893
-0.06(-2.38%)
Aug 15, 2022
2.670
2.670
2.470
2.520
44,432
-0.15(-5.62%)
Aug 12, 2022
2.630
2.671
2.550
2.670
187,116
+0.08(+3.09%)
Aug 11, 2022
2.640
2.770
2.580
2.590
527,617
-0.03(-1.15%)
Aug 10, 2022
2.510
2.630
2.480
2.620
109,541
+0.12(+4.80%)
Aug 09, 2022
2.510
2.530
2.437
2.500
102,269
-0.01(-0.40%)
Aug 08, 2022
2.550
2.550
2.460
2.510
131,020
+0.01(+0.40%)
Aug 05, 2022
2.500
2.550
2.370
2.500
322,614
+0.00(+0.00%)
Aug 04, 2022
2.170
2.540
2.170
2.500
666,181
+0.33(+15.21%)
Aug 03, 2022
2.080
2.220
2.050
2.170
96,920
+0.12(+5.85%)
Aug 02, 2022
2.270
2.286
2.030
2.050
251,779
-0.23(-10.09%)
Aug 01, 2022
2.370
2.386
2.200
2.280
163,370
-0.16(-6.56%)
Jul 29, 2022
2.470
2.540
2.320
2.440
105,246
-0.03(-1.21%)
Jul 28, 2022
2.460
2.510
2.420
2.470
29,985
-0.02(-0.80%)
Jul 27, 2022
2.440
2.532
2.350
2.490
38,165
+0.10(+4.18%)
Jul 26, 2022
2.510
2.540
2.360
2.390
54,556
-0.15(-5.91%)
Jul 25, 2022
2.450
2.566
2.450
2.540
33,823
+0.07(+2.83%)
Jul 22, 2022
2.550
2.582
2.430
2.470
19,632
-0.11(-4.26%)
Jul 21, 2022
2.610
2.610
2.535
2.580
30,853
-0.01(-0.39%)
Jul 20, 2022
2.540
2.620
2.540
2.590
28,610
+0.01(+0.39%)
Jul 19, 2022
2.590
2.590
2.480
2.580
88,119
+0.01(+0.39%)
Jul 18, 2022
2.550
2.740
2.530
2.570
65,639
+0.04(+1.58%)
Jul 15, 2022
2.530
2.530
2.482
2.530
16,934
+0.01(+0.40%)
Jul 14, 2022
2.360
2.530
2.360
2.520
81,381
+0.16(+6.78%)
Jul 13, 2022
2.590
2.760
2.340
2.360
134,857
-0.22(-8.53%)
Jul 12, 2022
2.600
2.627
2.565
2.580
62,534
-0.02(-0.77%)
Jul 11, 2022
2.840
2.840
2.590
2.600
78,153
-0.30(-10.34%)
Jul 08, 2022
2.900
2.900
2.820
2.900
26,394
+0.00(+0.00%)
Jul 07, 2022
2.970
2.970
2.810
2.900
40,069
+0.08(+2.84%)
Jul 06, 2022
2.830
2.946
2.600
2.820
110,751
-0.12(-4.08%)
Jul 05, 2022
2.950
2.970
2.860
2.940
27,230
-0.06(-2.00%)
Jul 01, 2022
2.990
3.000
2.842
3.000
51,227
+0.04(+1.35%)
Jun 30, 2022
2.900
2.970
2.810
2.960
83,347
-0.01(-0.34%)
Jun 29, 2022
3.290
3.290
2.900
2.970
191,604
-0.21(-6.60%)
Jun 28, 2022
3.250
3.250
3.150
3.180
40,512
+0.01(+0.32%)
Jun 27, 2022
3.410
3.420
3.150
3.170
84,260
-0.16(-4.80%)
Jun 24, 2022
3.440
3.460
3.320
3.330
67,245
-0.10(-2.92%)
Jun 23, 2022
3.360
3.450
3.180
3.430
98,169
+0.08(+2.39%)
Jun 22, 2022
3.470
3.490
3.330
3.350
54,737
-0.14(-4.01%)
Jun 21, 2022
3.350
3.560
3.310
3.490
110,638
+0.09(+2.65%)
Jun 17, 2022
2.950
3.590
2.950
3.400
510,483
+0.42(+14.09%)
Jun 16, 2022
3.040
3.120
2.850
2.980
338,169
-0.07(-2.30%)
Jun 15, 2022
2.880
3.090
2.880
3.050
193,789
+0.20(+7.02%)
Jun 14, 2022
2.730
2.893
2.710
2.850
94,329
+0.13(+4.78%)
Jun 13, 2022
2.830
2.830
2.680
2.720
77,273
-0.11(-3.89%)
Jun 10, 2022
2.780
2.873
2.750
2.830
149,914
+0.03(+1.07%)
Jun 09, 2022
3.100
3.100
2.800
2.800
198,980
-0.30(-9.68%)
Jun 08, 2022
3.170
3.170
2.900
3.100
390,013
-0.07(-2.21%)
Jun 07, 2022
3.430
3.460
3.130
3.170
200,577
-0.24(-7.04%)
Jun 06, 2022
3.400
3.850
3.340
3.410
368,000
-0.05(-1.45%)
Jun 03, 2022
2.870
3.520
2.870
3.460
624,187
+0.59(+20.56%)
Jun 02, 2022
2.630
2.950
2.550
2.870
324,817
+0.23(+8.71%)
Jun 01, 2022
2.500
2.680
2.500
2.640
233,991
+0.13(+5.18%)
May 31, 2022
2.510
2.550
2.460
2.510
592,303
+0.05(+2.03%)
May 27, 2022
2.420
2.480
2.300
2.460
492,269
+0.09(+3.80%)
May 26, 2022
2.360
2.510
2.330
2.370
348,108
+0.03(+1.28%)
May 25, 2022
2.480
2.540
2.250
2.340
185,590
-0.19(-7.51%)
May 24, 2022
2.500
2.550
2.390
2.530
198,586
+0.03(+1.20%)
May 23, 2022
2.590
2.600
2.450
2.500
178,500
-0.05(-1.96%)
May 20, 2022
2.700
2.724
2.550
2.550
70,409
-0.13(-4.85%)
May 19, 2022
2.720
2.720
2.660
2.680
39,963
+0.00(+0.00%)
May 18, 2022
2.690
2.700
2.600
2.680
88,598
-0.01(-0.37%)
May 17, 2022
2.650
2.725
2.650
2.690
91,408
+0.05(+1.89%)
May 16, 2022
2.700
2.750
2.610
2.640
85,435
-0.11(-4.00%)
May 13, 2022
2.500
2.790
2.500
2.750
181,384
+0.31(+12.70%)
May 12, 2022
2.340
2.500
2.340
2.440
95,763
+0.10(+4.27%)
May 11, 2022
2.410
2.425
2.330
2.340
81,354
-0.03(-1.27%)
May 10, 2022
2.400
2.560
2.370
2.370
110,286
-0.04(-1.66%)
May 09, 2022
2.660
2.660
2.360
2.410
219,845
-0.22(-8.37%)
May 06, 2022
2.250
2.650
2.190
2.630
721,333
+0.43(+19.55%)
May 05, 2022
2.390
2.400
2.170
2.200
207,210
-0.22(-9.09%)
May 04, 2022
2.370
2.560
2.210
2.420
441,502
+0.02(+0.83%)
May 03, 2022
2.330
2.428
2.160
2.400
837,545
-0.05(-2.04%)
May 02, 2022
3.130
3.150
2.100
2.450
1,774,776
-0.98(-28.57%)
Apr 29, 2022
3.490
3.520
3.380
3.430
33,171
+0.01(+0.29%)
Apr 28, 2022
3.500
3.500
3.370
3.420
49,454
-0.10(-2.84%)
Apr 27, 2022
3.500
3.600
3.500
3.520
19,700
+0.01(+0.28%)
Apr 26, 2022
3.610
3.700
3.430
3.510
34,428
-0.06(-1.68%)
Apr 25, 2022
3.650
3.719
3.510
3.570
50,622
-0.10(-2.72%)
Apr 22, 2022
3.650
3.714
3.610
3.670
27,496
+0.03(+0.82%)
Apr 21, 2022
3.750
3.770
3.630
3.640
18,232
-0.11(-2.93%)
Apr 20, 2022
3.790
3.790
3.720
3.750
7,674
-0.01(-0.27%)
Apr 19, 2022
3.700
3.850
3.700
3.760
24,641
+0.05(+1.35%)
Apr 18, 2022
3.850
3.850
3.620
3.710
63,619
-0.13(-3.39%)
Apr 14, 2022
3.890
3.920
3.750
3.840
56,455
-0.10(-2.54%)
Apr 13, 2022
3.830
3.960
3.750
3.940
26,355
+0.16(+4.23%)
Apr 12, 2022
3.930
4.000
3.750
3.780
58,086
-0.20(-5.03%)
Apr 11, 2022
3.740
4.000
3.555
3.980
307,084
+0.28(+7.57%)
Apr 08, 2022
3.770
3.800
3.700
3.700
24,341
-0.07(-1.86%)
Apr 07, 2022
3.850
3.850
3.730
3.770
53,917
-0.07(-1.82%)
Apr 06, 2022
3.900
3.919
3.830
3.840
36,606
-0.08(-2.04%)
Apr 05, 2022
3.990
4.000
3.900
3.920
19,487
-0.06(-1.51%)
Apr 04, 2022
3.990
4.000
3.950
3.980
34,699
+0.02(+0.51%)
Apr 01, 2022
3.940
3.970
3.870
3.960
32,784
+0.11(+2.86%)
Mar 31, 2022
3.950
3.950
3.800
3.850
48,411
-0.13(-3.27%)
Mar 30, 2022
3.990
4.030
3.950
3.980
18,764
+0.05(+1.27%)
Mar 29, 2022
3.890
4.070
3.890
3.930
104,342
+0.06(+1.55%)
Mar 28, 2022
3.900
3.940
3.817
3.870
33,233
-0.02(-0.51%)
Mar 25, 2022
3.950
3.979
3.810
3.890
78,149
-0.07(-1.77%)
Mar 24, 2022
3.910
4.025
3.880
3.960
113,995
-0.04(-1.00%)
Mar 23, 2022
3.990
4.080
3.890
4.000
260,465
+0.02(+0.50%)
Mar 22, 2022
3.900
4.000
3.900
3.980
120,071
+0.03(+0.76%)
Mar 21, 2022
3.980
4.000
3.950
3.950
182,611
-0.09(-2.23%)
Mar 18, 2022
4.080
4.080
3.930
4.040
38,944
+0.00(+0.00%)
Mar 17, 2022
4.030
4.150
3.950
4.040
19,447
-0.02(-0.49%)
Mar 16, 2022
3.880
4.070
3.850
4.060
93,706
+0.32(+8.56%)
Mar 15, 2022
3.750
3.800
3.600
3.740
96,897
-0.02(-0.53%)
Mar 14, 2022
3.950
4.040
3.715
3.760
81,250
-0.18(-4.57%)
Mar 11, 2022
4.260
4.260
3.920
3.940
28,721
-0.28(-6.64%)
Mar 10, 2022
4.390
4.450
4.070
4.220
328,847
-0.14(-3.21%)
Mar 09, 2022
4.320
4.360
4.260
4.360
81,509
+0.12(+2.83%)
Mar 08, 2022
3.950
4.280
3.920
4.240
196,706
+0.25(+6.27%)
Mar 07, 2022
4.200
4.200
3.970
3.990
119,027
-0.18(-4.32%)
Mar 04, 2022
4.430
4.430
4.140
4.170
297,902
-0.32(-7.13%)
Mar 03, 2022
4.480
4.570
4.190
4.490
235,454
+0.00(+0.00%)
Mar 02, 2022
4.470
4.520
4.440
4.490
143,186
+0.00(+0.00%)
Mar 01, 2022
4.160
4.550
4.160
4.490
168,914
+0.43(+10.59%)
Feb 28, 2022
4.090
4.145
4.030
4.060
38,935
-0.04(-0.98%)
Feb 25, 2022
4.310
4.260
4.090
4.100
24,832
-0.13(-3.07%)
Feb 24, 2022
4.050
4.250
4.010
4.230
48,521
+0.06(+1.44%)
Feb 23, 2022
4.220
4.270
4.100
4.170
77,088
-0.04(-0.95%)
Feb 22, 2022
4.240
4.350
4.070
4.210
114,436
-0.20(-4.54%)
Feb 18, 2022
4.410
0
+0.17(+4.01%)
Feb 17, 2022
4.250
4.360
4.050
4.240
180,033
-0.13(-2.97%)
Feb 16, 2022
4.000
4.400
3.910
4.370
397,372
+0.30(+7.37%)
Feb 15, 2022
4.190
5.500
4.000
4.070
4,192,591
-0.12(-2.86%)
Feb 14, 2022
4.140
4.190
3.990
4.190
156,318
+0.15(+3.71%)
Feb 11, 2022
3.980
4.080
3.920
4.040
33,922
+0.00(+0.00%)
Feb 10, 2022
4.080
4.100
3.990
4.040
34,713
-0.06(-1.46%)
Feb 09, 2022
4.180
4.200
4.090
4.100
29,838
-0.09(-2.15%)
Feb 08, 2022
3.980
4.190
3.980
4.190
31,985
+0.21(+5.28%)
Feb 07, 2022
3.990
4.050
3.970
3.980
13,357
-0.03(-0.75%)
Feb 04, 2022
4.220
4.220
3.990
4.010
20,169
-0.18(-4.30%)
Feb 03, 2022
4.150
4.220
4.190
65,866
+0.05(+1.21%)
Feb 02, 2022
4.170
4.200
4.100
4.140
66,082
-0.02(-0.48%)
Feb 01, 2022
4.000
4.190
3.960
4.160
76,919
+0.16(+4.00%)
Jan 31, 2022
3.900
4.000
4.000
61,139
+0.08(+2.04%)
Jan 28, 2022
3.930
3.960
3.860
3.920
73,805
+0.02(+0.51%)
Jan 27, 2022
4.000
4.030
3.870
3.900
22,668
-0.05(-1.27%)
Jan 26, 2022
4.000
4.060
3.890
3.950
71,796
-0.07(-1.74%)
Jan 25, 2022
4.030
4.069
3.970
4.020
91,146
+0.00(+0.00%)
Jan 24, 2022
4.190
4.200
3.860
4.020
116,818
-0.15(-3.60%)
Jan 21, 2022
4.200
4.230
4.147
4.170
29,253
-0.04(-0.95%)
Jan 20, 2022
4.230
4.320
4.210
4.210
25,620
-0.03(-0.71%)
Jan 19, 2022
4.470
4.500
4.160
4.240
49,981
-0.13(-2.97%)
Jan 18, 2022
4.380
4.550
4.340
4.370
58,907
-0.03(-0.68%)
Jan 14, 2022
4.400
0
+0.02(+0.46%)
Jan 13, 2022
4.380
4.450
4.330
4.380
23,608
+0.04(+0.92%)
Jan 12, 2022
4.470
4.490
4.340
4.340
11,666
-0.04(-0.91%)
Jan 11, 2022
4.470
4.470
4.360
4.380
9,739
-0.06(-1.35%)
Jan 10, 2022
4.530
4.530
4.395
4.440
22,164
-0.07(-1.55%)
Jan 07, 2022
4.550
4.560
4.460
4.510
34,988
-0.01(-0.22%)
Jan 06, 2022
4.590
4.600
4.500
4.520
20,683
-0.03(-0.66%)
Jan 05, 2022
4.450
4.550
4.440
4.550
45,029
+0.11(+2.48%)
Jan 04, 2022
4.360
4.450
4.258
4.440
66,884
+0.12(+2.78%)
Jan 03, 2022
4.230
4.330
4.150
4.320
31,306
+0.13(+3.10%)
Dec 31, 2021
4.200
4.200
4.130
4.190
36,800
-0.01(-0.24%)
Dec 30, 2021
4.240
4.318
4.170
4.200
61,079
+0.00(+0.00%)
Dec 29, 2021
4.360
4.360
4.150
4.200
61,667
-0.16(-3.67%)
Dec 28, 2021
4.320
4.360
4.300
4.360
62,608
+0.07(+1.63%)
Dec 27, 2021
4.280
4.320
4.240
4.290
38,566
+0.02(+0.47%)
Dec 23, 2021
4.150
4.280
4.150
4.270
32,772
+0.15(+3.64%)
Dec 22, 2021
4.280
4.352
4.100
4.120
61,657
-0.14(-3.29%)
Dec 21, 2021
4.140
4.260
4.100
4.260
76,606
+0.28(+7.04%)
Dec 20, 2021
4.030
4.230
3.910
3.980
130,838
+0.06(+1.53%)
Dec 17, 2021
3.900
3.980
3.890
3.920
137,448
+0.02(+0.51%)
Dec 16, 2021
3.960
3.960
3.900
3.900
34,292
-0.01(-0.26%)
Dec 15, 2021
3.930
3.975
3.810
3.910
42,947
-0.02(-0.51%)
Dec 14, 2021
3.950
3.990
3.880
3.930
33,337
-0.02(-0.51%)
Dec 13, 2021
3.950
4.020
3.905
3.950
44,701
-0.01(-0.25%)
Dec 10, 2021
3.990
4.030
3.960
3.960
36,816
-0.07(-1.74%)
Dec 09, 2021
3.980
4.070
3.980
4.030
37,158
+0.00(+0.00%)
Dec 08, 2021
4.130
4.150
4.000
4.030
39,080
-0.05(-1.23%)
Dec 07, 2021
4.010
4.100
4.010
4.080
41,241
+0.09(+2.26%)
Dec 06, 2021
3.980
4.010
3.900
3.990
59,368
-0.02(-0.50%)
Dec 03, 2021
4.030
4.030
3.900
4.010
63,054
-0.01(-0.25%)
Dec 02, 2021
3.990
4.050
3.990
4.020
25,733
+0.01(+0.25%)
Dec 01, 2021
4.040
4.060
3.990
4.010
57,084
+0.02(+0.50%)
Nov 30, 2021
4.020
4.060
3.970
3.990
41,509
-0.07(-1.72%)
Nov 29, 2021
4.110
4.170
3.980
4.060
73,886
-0.09(-2.17%)
Nov 26, 2021
3.890
4.170
3.880
4.150
95,032
-0.10(-2.35%)
Nov 24, 2021
4.020
4.250
3.960
4.250
491,304
+0.20(+4.94%)
Nov 23, 2021
4.010
4.132
3.930
4.050
65,121
+0.00(+0.00%)
Nov 22, 2021
4.040
4.253
3.960
4.050
105,226
-0.01(-0.25%)
Nov 19, 2021
4.230
4.300
4.050
4.060
44,319
-0.21(-4.92%)
Nov 18, 2021
4.300
4.290
4.260
4.270
39,405
-0.02(-0.47%)
Nov 17, 2021
4.220
4.350
4.220
4.290
53,933
+0.06(+1.42%)
Nov 16, 2021
4.300
4.300
4.210
4.230
22,372
-0.07(-1.63%)
Nov 15, 2021
4.250
4.330
4.240
4.300
21,149
+0.05(+1.18%)
Nov 12, 2021
4.260
4.400
4.230
4.250
28,862
-0.03(-0.70%)
Nov 11, 2021
4.240
4.300
4.210
4.280
12,838
+0.07(+1.66%)
Nov 10, 2021
4.210
4.230
4.210
38,638
-0.02(-0.47%)
Nov 09, 2021
4.300
4.340
4.220
4.230
33,009
-0.10(-2.31%)
Nov 08, 2021
4.490
4.500
4.330
4.330
40,409
-0.16(-3.56%)
Nov 05, 2021
4.400
4.520
4.390
4.490
124,197
+0.11(+2.51%)
Nov 04, 2021
4.420
4.420
4.110
4.380
82,840
+0.02(+0.46%)
Nov 03, 2021
4.000
4.360
4.000
4.360
95,202
+0.35(+8.73%)
Nov 02, 2021
4.060
4.140
3.950
4.010
33,470
-0.07(-1.72%)
Nov 01, 2021
4.160
4.190
4.050
4.080
48,773
-0.02(-0.49%)
Oct 29, 2021
4.270
4.270
4.050
4.100
50,894
-0.19(-4.43%)
Oct 28, 2021
4.540
4.560
4.180
4.290
61,494
-0.23(-5.09%)
Oct 27, 2021
4.220
4.540
4.110
4.520
152,144
+0.27(+6.35%)
Oct 26, 2021
4.360
4.250
40,472
-0.12(-2.75%)
Oct 25, 2021
4.540
4.540
4.340
4.370
64,280
-0.17(-3.74%)
Oct 22, 2021
4.320
4.640
4.100
4.540
232,985
+0.18(+4.13%)
Oct 21, 2021
4.400
4.410
4.340
4.360
39,661
-0.03(-0.68%)
Oct 20, 2021
4.360
4.420
4.360
4.390
38,686
+0.00(+0.00%)
Oct 19, 2021
4.370
4.420
4.350
4.390
33,426
+0.00(+0.00%)
Oct 18, 2021
4.490
4.540
4.370
4.390
32,134
-0.05(-1.13%)
Oct 15, 2021
4.500
4.525
4.420
4.440
51,744
-0.05(-1.11%)
Oct 14, 2021
4.530
4.530
4.470
4.490
14,987
+0.00(+0.00%)
Oct 13, 2021
4.500
4.520
4.460
4.490
48,349
-0.01(-0.22%)
Oct 12, 2021
4.500
4.590
4.460
4.500
57,518
+0.00(+0.00%)
Oct 11, 2021
4.640
4.900
4.460
4.500
206,310
-0.10(-2.17%)
Oct 08, 2021
4.820
4.820
4.560
4.600
219,934
-0.15(-3.16%)
Oct 07, 2021
4.700
4.800
4.590
4.750
64,507
+0.10(+2.15%)
Oct 06, 2021
4.610
4.730
4.600
4.650
74,016
-0.03(-0.64%)
Oct 05, 2021
4.530
4.740
4.500
4.680
94,918
+0.09(+1.96%)
Oct 04, 2021
4.600
4.650
4.510
4.590
41,314
+0.00(+0.00%)
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.