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
Bellus Health Inc
(NQ:
BLU
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 28, 2023
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 (%)
Nov 30, 2020
3.060
3.210
3.050
3.150
2,226,900
+0.10(+3.28%)
Nov 27, 2020
2.970
3.060
2.920
3.050
816,800
+0.10(+3.39%)
Nov 25, 2020
2.910
2.975
2.860
2.950
1,161,900
+0.00(+0.00%)
Nov 24, 2020
3.000
3.170
2.800
2.950
2,681,071
-0.07(-2.32%)
Nov 23, 2020
3.160
3.240
3.000
3.020
2,609,766
-0.19(-5.92%)
Nov 20, 2020
3.220
3.280
3.070
3.210
2,889,700
+0.03(+0.94%)
Nov 19, 2020
3.060
3.290
2.970
3.180
7,230,296
+0.10(+3.25%)
Nov 18, 2020
2.570
3.350
2.460
3.080
24,925,864
+0.69(+28.87%)
Nov 17, 2020
2.420
2.440
2.390
2.390
513,287
-0.02(-0.83%)
Nov 16, 2020
2.440
2.450
2.380
2.410
482,953
-0.01(-0.41%)
Nov 13, 2020
2.420
2.480
2.410
2.420
413,600
-0.03(-1.22%)
Nov 12, 2020
2.490
2.590
2.430
2.450
831,274
-0.02(-0.81%)
Nov 11, 2020
2.470
2.490
2.400
2.470
555,570
+0.00(+0.00%)
Nov 10, 2020
2.420
2.490
2.380
2.470
829,095
+0.08(+3.35%)
Nov 09, 2020
2.420
2.420
2.360
2.390
603,826
+0.02(+0.84%)
Nov 06, 2020
2.500
2.500
2.345
2.370
609,400
-0.14(-5.58%)
Nov 05, 2020
2.380
2.520
2.340
2.510
964,843
+0.18(+7.73%)
Nov 04, 2020
2.390
2.450
2.330
2.330
388,792
-0.04(-1.69%)
Nov 03, 2020
2.340
2.400
2.320
2.370
291,239
+0.03(+1.28%)
Nov 02, 2020
2.360
2.390
2.300
2.340
467,200
+0.03(+1.30%)
Oct 30, 2020
2.370
2.390
2.250
2.310
480,500
-0.06(-2.53%)
Oct 29, 2020
2.390
2.410
2.330
2.370
471,258
+0.01(+0.42%)
Oct 28, 2020
2.460
2.460
2.340
2.360
819,629
-0.14(-5.60%)
Oct 27, 2020
2.440
2.520
2.380
2.500
598,041
+0.10(+4.17%)
Oct 26, 2020
2.470
2.520
2.380
2.400
971,790
-0.05(-2.04%)
Oct 23, 2020
2.460
2.480
2.400
2.450
706,700
-0.02(-0.81%)
Oct 22, 2020
2.410
2.480
2.340
2.470
956,778
+0.05(+2.07%)
Oct 21, 2020
2.390
2.440
2.340
2.420
692,299
+0.02(+0.83%)
Oct 20, 2020
2.320
2.410
2.240
2.400
1,837,080
+0.08(+3.45%)
Oct 19, 2020
2.370
2.420
2.310
2.320
640,706
-0.07(-2.93%)
Oct 16, 2020
2.330
2.410
2.300
2.390
280,000
+0.04(+1.70%)
Oct 15, 2020
2.330
2.370
2.250
2.350
306,227
-0.02(-0.84%)
Oct 14, 2020
2.440
2.490
2.350
2.370
268,664
-0.08(-3.27%)
Oct 13, 2020
2.450
2.480
2.370
2.450
318,610
+0.00(+0.00%)
Oct 12, 2020
2.430
2.460
2.370
2.450
407,197
+0.04(+1.66%)
Oct 09, 2020
2.440
2.468
2.380
2.410
335,200
-0.03(-1.23%)
Oct 08, 2020
2.400
2.460
2.400
2.440
323,367
+0.04(+1.67%)
Oct 07, 2020
2.330
2.400
2.310
2.400
407,310
+0.09(+3.90%)
Oct 06, 2020
2.350
2.390
2.300
2.310
390,812
-0.04(-1.70%)
Oct 05, 2020
2.290
2.360
2.290
2.350
372,467
+0.07(+3.07%)
Oct 02, 2020
2.200
2.340
2.200
2.280
353,700
+0.01(+0.44%)
Oct 01, 2020
2.300
2.310
2.240
2.270
384,393
+0.00(+0.00%)
Sep 30, 2020
2.180
2.280
2.180
2.270
466,459
+0.07(+3.18%)
Sep 29, 2020
2.140
2.250
2.140
2.200
532,878
+0.06(+2.80%)
Sep 28, 2020
2.180
2.200
2.120
2.140
457,361
-0.03(-1.38%)
Sep 25, 2020
2.150
2.220
2.150
2.170
418,100
+0.02(+0.93%)
Sep 24, 2020
2.080
2.190
2.010
2.150
769,069
-0.03(-1.38%)
Sep 23, 2020
2.260
2.280
2.160
2.180
990,597
-0.12(-5.22%)
Sep 22, 2020
2.350
2.360
2.270
2.300
742,050
-0.05(-2.13%)
Sep 21, 2020
2.410
2.430
2.310
2.350
640,589
-0.08(-3.29%)
Sep 18, 2020
2.420
2.490
2.385
2.430
549,500
+0.04(+1.67%)
Sep 17, 2020
2.320
2.450
2.300
2.390
868,608
+0.04(+1.70%)
Sep 16, 2020
2.310
2.400
2.310
2.350
616,360
+0.03(+1.29%)
Sep 15, 2020
2.320
2.410
2.290
2.320
1,043,477
+0.00(+0.00%)
Sep 14, 2020
2.340
2.380
2.170
2.320
1,887,268
+0.00(+0.00%)
Sep 11, 2020
2.390
2.410
2.290
2.320
1,387,900
-0.03(-1.28%)
Sep 10, 2020
2.430
2.480
2.350
2.350
1,613,871
-0.09(-3.69%)
Sep 09, 2020
2.510
2.520
2.420
2.440
2,066,036
-0.10(-3.94%)
Sep 08, 2020
2.420
2.650
2.340
2.540
5,866,164
+0.12(+4.96%)
Sep 04, 2020
2.400
2.490
2.330
2.420
2,165,400
+0.02(+0.83%)
Sep 03, 2020
2.450
2.550
2.400
2.400
1,291,088
-0.06(-2.44%)
Sep 02, 2020
2.430
2.510
2.380
2.460
1,462,539
+0.02(+0.82%)
Sep 01, 2020
2.470
2.510
2.440
2.440
959,249
-0.05(-2.01%)
Aug 31, 2020
2.520
2.540
2.470
2.490
893,802
-0.02(-0.80%)
Aug 28, 2020
2.460
2.550
2.455
2.510
784,500
+0.06(+2.45%)
Aug 27, 2020
2.500
2.530
2.440
2.450
1,200,463
-0.07(-2.78%)
Aug 26, 2020
2.540
2.550
2.500
2.520
963,245
-0.02(-0.79%)
Aug 25, 2020
2.540
2.580
2.480
2.540
1,144,526
+0.00(+0.00%)
Aug 24, 2020
2.580
2.610
2.500
2.540
1,504,367
-0.08(-3.05%)
Aug 21, 2020
2.650
2.680
2.580
2.620
1,335,600
-0.05(-1.87%)
Aug 20, 2020
2.600
2.790
2.600
2.670
3,742,781
+0.03(+1.14%)
Aug 19, 2020
2.590
2.640
2.540
2.640
1,165,024
+0.05(+1.93%)
Aug 18, 2020
2.590
2.660
2.570
2.590
1,033,403
+0.01(+0.39%)
Aug 17, 2020
2.540
2.690
2.530
2.580
1,413,729
+0.05(+1.98%)
Aug 14, 2020
2.560
2.610
2.500
2.530
1,561,100
-0.13(-4.89%)
Aug 13, 2020
2.520
2.680
2.500
2.660
1,454,775
+0.08(+3.10%)
Aug 12, 2020
2.590
2.600
2.540
2.580
902,019
-0.01(-0.39%)
Aug 11, 2020
2.660
2.720
2.550
2.590
1,557,387
-0.08(-3.00%)
Aug 10, 2020
2.740
2.740
2.650
2.670
1,122,158
-0.07(-2.55%)
Aug 07, 2020
2.650
2.760
2.600
2.740
1,738,800
+0.08(+3.01%)
Aug 06, 2020
2.800
2.810
2.610
2.660
1,866,636
-0.12(-4.32%)
Aug 05, 2020
2.710
2.780
2.650
2.780
1,796,422
+0.07(+2.58%)
Aug 04, 2020
2.600
2.770
2.600
2.710
2,667,800
+0.06(+2.26%)
Aug 03, 2020
2.650
2.670
2.510
2.650
1,946,696
+0.03(+1.15%)
Jul 31, 2020
2.500
2.640
2.420
2.620
2,848,500
+0.14(+5.65%)
Jul 30, 2020
2.400
2.530
2.390
2.480
1,637,347
+0.03(+1.22%)
Jul 29, 2020
2.540
2.540
2.380
2.450
2,053,466
-0.03(-1.21%)
Jul 28, 2020
2.480
2.570
2.450
2.480
1,720,745
+0.00(+0.00%)
Jul 27, 2020
2.560
2.600
2.460
2.480
2,047,166
-0.07(-2.75%)
Jul 24, 2020
2.580
2.605
2.510
2.550
2,236,800
-0.04(-1.54%)
Jul 23, 2020
2.540
2.750
2.520
2.590
4,700,902
+0.04(+1.57%)
Jul 22, 2020
2.620
2.650
2.510
2.550
2,153,262
-0.08(-3.04%)
Jul 21, 2020
2.660
2.690
2.540
2.630
2,570,928
-0.03(-1.13%)
Jul 20, 2020
2.780
2.780
2.610
2.660
3,354,518
-0.03(-1.12%)
Jul 17, 2020
2.520
2.850
2.480
2.690
7,614,200
+0.17(+6.75%)
Jul 16, 2020
2.440
2.550
2.440
2.520
3,166,825
+0.07(+2.86%)
Jul 15, 2020
2.530
2.600
2.410
2.450
4,603,518
-0.08(-3.16%)
Jul 14, 2020
2.550
2.610
2.300
2.530
5,591,696
-0.05(-1.94%)
Jul 13, 2020
2.870
2.920
2.570
2.580
8,862,795
-0.35(-11.95%)
Jul 10, 2020
2.980
3.070
2.870
2.930
6,954,700
-0.16(-5.18%)
Jul 09, 2020
3.080
3.180
2.930
3.090
10,656,924
+0.12(+4.04%)
Jul 08, 2020
3.140
3.270
2.910
2.970
14,083,695
-0.29(-8.90%)
Jul 07, 2020
3.840
4.130
3.170
3.260
31,382,828
-0.14(-4.12%)
Jul 06, 2020
2.900
4.450
2.520
3.400
110,850,360
-8.62(-71.71%)
Jul 02, 2020
11.33
12.03
11.19
12.02
892,100
+0.19(+1.61%)
Jul 01, 2020
10.34
12.00
10.01
11.83
934,103
+1.54(+14.97%)
Jun 30, 2020
9.990
10.40
9.810
10.29
293,703
+0.33(+3.31%)
Jun 29, 2020
9.590
10.10
9.430
9.960
493,418
+0.39(+4.08%)
Jun 26, 2020
10.27
10.27
9.560
9.570
282,100
-0.05(-0.52%)
Jun 25, 2020
10.06
10.25
9.610
9.620
364,742
-0.39(-3.90%)
Jun 24, 2020
10.45
10.56
10.00
10.01
267,363
-0.52(-4.94%)
Jun 23, 2020
10.36
10.78
10.36
10.53
569,953
+0.18(+1.74%)
Jun 22, 2020
10.53
10.64
10.24
10.35
291,986
-0.07(-0.67%)
Jun 19, 2020
10.23
10.71
10.22
10.42
434,100
+0.20(+1.96%)
Jun 18, 2020
10.02
10.45
9.970
10.22
305,963
+0.21(+2.10%)
Jun 17, 2020
10.29
10.63
9.810
10.01
548,342
-0.28(-2.72%)
Jun 16, 2020
10.66
11.30
10.04
10.29
1,133,073
-0.37(-3.47%)
Jun 15, 2020
10.46
10.85
10.11
10.66
599,641
+0.16(+1.52%)
Jun 12, 2020
10.15
10.60
10.04
10.50
660,100
+0.41(+4.06%)
Jun 11, 2020
10.00
10.25
9.610
10.09
447,398
-0.01(-0.10%)
Jun 10, 2020
10.28
10.31
9.660
10.10
2,486,209
-0.15(-1.46%)
Jun 09, 2020
10.39
10.50
10.23
10.25
476,906
-0.20(-1.91%)
Jun 08, 2020
10.34
10.50
10.28
10.45
325,773
+0.11(+1.06%)
Jun 05, 2020
10.38
10.61
10.20
10.34
363,500
-0.03(-0.29%)
Jun 04, 2020
10.50
10.58
10.37
10.37
276,918
-0.09(-0.86%)
Jun 03, 2020
10.41
10.61
10.24
10.46
260,505
-0.20(-1.88%)
Jun 02, 2020
10.80
10.90
10.38
10.66
363,141
+0.03(+0.28%)
Jun 01, 2020
10.59
10.75
10.28
10.63
559,197
+0.14(+1.33%)
May 29, 2020
10.35
10.59
10.13
10.49
369,300
+0.17(+1.65%)
May 28, 2020
10.61
10.61
10.14
10.32
385,572
-0.15(-1.43%)
May 27, 2020
10.62
10.62
10.27
10.47
978,591
-0.03(-0.29%)
May 26, 2020
10.24
10.75
10.23
10.50
443,221
+0.19(+1.84%)
May 22, 2020
10.39
10.39
10.09
10.31
175,500
-0.07(-0.67%)
May 21, 2020
10.39
10.46
10.10
10.38
147,641
+0.08(+0.78%)
May 20, 2020
10.42
10.61
9.750
10.30
476,521
-0.11(-1.06%)
May 19, 2020
11.00
11.15
10.30
10.41
182,278
-0.49(-4.50%)
May 18, 2020
11.28
11.53
10.50
10.90
226,805
-0.03(-0.27%)
May 15, 2020
11.14
11.85
10.64
10.93
376,600
-0.09(-0.82%)
May 14, 2020
10.37
11.11
10.23
11.02
136,109
+0.50(+4.75%)
May 13, 2020
11.05
11.36
10.20
10.52
267,397
-0.46(-4.19%)
May 12, 2020
10.35
11.30
10.18
10.98
268,125
+0.73(+7.12%)
May 11, 2020
10.32
10.64
10.09
10.25
197,301
-0.04(-0.39%)
May 08, 2020
10.39
10.39
10.09
10.29
228,700
+0.03(+0.29%)
May 07, 2020
10.45
10.45
10.02
10.26
381,918
-0.06(-0.58%)
May 06, 2020
10.44
10.69
10.13
10.32
259,307
+0.00(+0.00%)
May 05, 2020
10.46
10.74
10.22
10.32
223,391
+0.07(+0.68%)
May 04, 2020
9.770
10.40
9.480
10.25
226,807
+0.48(+4.91%)
May 01, 2020
9.250
9.770
9.050
9.770
232,000
+0.43(+4.60%)
Apr 30, 2020
9.170
9.350
9.050
9.340
120,925
+0.14(+1.52%)
Apr 29, 2020
9.500
9.610
9.060
9.200
157,329
-0.11(-1.18%)
Apr 28, 2020
9.740
9.740
9.200
9.310
93,147
-0.34(-3.52%)
Apr 27, 2020
9.680
9.990
9.620
9.650
248,655
+0.10(+1.05%)
Apr 24, 2020
8.940
9.550
8.870
9.550
242,800
+0.67(+7.55%)
Apr 23, 2020
9.050
9.180
8.700
8.880
163,369
-0.11(-1.22%)
Apr 22, 2020
9.330
9.330
8.920
8.990
209,410
-0.16(-1.75%)
Apr 21, 2020
9.050
9.170
8.460
9.150
312,821
+0.15(+1.67%)
Apr 20, 2020
9.110
9.570
8.730
9.000
396,509
-0.11(-1.21%)
Apr 17, 2020
9.160
9.410
8.740
9.110
517,100
+0.11(+1.22%)
Apr 16, 2020
9.320
9.620
8.632
9.000
345,651
-0.17(-1.85%)
Apr 15, 2020
9.420
9.480
8.907
9.170
348,411
-0.34(-3.58%)
Apr 14, 2020
10.08
10.15
9.460
9.510
247,396
-0.48(-4.80%)
Apr 13, 2020
9.970
10.48
9.640
9.990
193,568
-0.01(-0.10%)
Apr 09, 2020
10.12
10.33
9.715
10.00
443,900
-0.10(-0.99%)
Apr 08, 2020
10.16
10.85
9.990
10.10
295,941
-0.13(-1.27%)
Apr 07, 2020
11.00
11.65
10.08
10.23
535,077
-0.92(-8.25%)
Apr 06, 2020
11.36
11.50
10.74
11.15
242,126
+0.15(+1.36%)
Apr 03, 2020
10.88
11.67
10.81
11.00
236,100
-0.02(-0.18%)
Apr 02, 2020
10.42
11.68
10.12
11.02
453,148
+0.60(+5.76%)
Apr 01, 2020
9.750
10.66
9.354
10.42
251,441
+0.44(+4.41%)
Mar 31, 2020
10.12
10.68
9.800
9.980
313,332
-0.10(-0.99%)
Mar 30, 2020
9.250
10.10
8.917
10.08
151,835
+0.87(+9.45%)
Mar 27, 2020
9.100
9.650
8.510
9.210
441,400
-0.25(-2.64%)
Mar 26, 2020
9.350
10.80
9.286
9.460
366,289
+0.07(+0.75%)
Mar 25, 2020
10.37
10.75
9.140
9.390
240,388
-0.65(-6.47%)
Mar 24, 2020
10.00
11.35
10.00
10.04
514,469
+0.49(+5.13%)
Mar 23, 2020
8.340
9.721
8.300
9.550
607,248
+1.54(+19.23%)
Mar 20, 2020
8.100
8.510
7.720
8.010
518,300
-0.04(-0.50%)
Mar 19, 2020
6.400
8.335
6.400
8.050
721,224
+1.62(+25.19%)
Mar 18, 2020
6.600
7.609
5.860
6.430
532,528
+0.03(+0.47%)
Mar 17, 2020
6.290
7.050
5.960
6.400
748,458
+0.63(+10.92%)
Mar 16, 2020
6.500
7.450
5.450
5.770
357,263
-2.53(-30.48%)
Mar 13, 2020
7.210
9.010
7.140
8.300
822,900
+1.46(+21.35%)
Mar 12, 2020
8.460
8.480
6.680
6.840
664,338
-2.56(-27.23%)
Mar 11, 2020
10.20
10.55
9.380
9.400
811,825
-0.76(-7.48%)
Mar 10, 2020
10.00
10.37
9.650
10.16
904,654
+0.44(+4.53%)
Mar 09, 2020
9.950
9.970
9.470
9.720
360,006
-0.39(-3.86%)
Mar 06, 2020
9.760
10.18
9.620
10.11
266,300
+0.11(+1.10%)
Mar 05, 2020
10.23
10.23
9.870
10.00
277,898
-0.35(-3.38%)
Mar 04, 2020
9.830
10.47
9.740
10.35
837,543
+0.79(+8.26%)
Mar 03, 2020
9.300
9.940
9.260
9.560
226,420
+0.33(+3.58%)
Mar 02, 2020
8.630
9.630
8.600
9.230
338,892
+0.46(+5.25%)
Feb 28, 2020
8.360
9.190
8.330
8.770
648,700
-0.43(-4.67%)
Feb 27, 2020
8.890
9.529
8.670
9.200
89,238
+0.00(+0.00%)
Feb 26, 2020
9.350
9.650
8.773
9.200
109,038
-0.07(-0.76%)
Feb 25, 2020
10.12
10.32
8.902
9.270
163,989
-0.69(-6.93%)
Feb 24, 2020
10.07
10.49
9.850
9.960
167,402
-0.69(-6.48%)
Feb 21, 2020
10.86
10.88
10.52
10.65
121,000
-0.20(-1.84%)
Feb 20, 2020
9.960
10.95
9.960
10.85
486,273
+0.89(+8.94%)
Feb 19, 2020
9.210
10.13
9.210
9.960
977,880
+0.81(+8.85%)
Feb 18, 2020
8.710
9.590
8.590
9.150
343,672
+0.25(+2.81%)
Feb 14, 2020
8.970
9.070
8.710
8.900
182,500
-0.05(-0.56%)
Feb 13, 2020
9.160
9.200
8.770
8.950
182,140
-0.21(-2.29%)
Feb 12, 2020
9.390
9.390
9.041
9.160
47,068
-0.10(-1.08%)
Feb 11, 2020
9.460
9.505
9.040
9.260
61,914
-0.09(-0.96%)
Feb 10, 2020
9.590
9.630
9.320
9.350
92,178
-0.15(-1.58%)
Feb 07, 2020
9.560
9.560
9.280
9.500
120,100
+0.02(+0.21%)
Feb 06, 2020
9.010
9.480
9.000
9.480
121,200
+0.54(+6.04%)
Feb 05, 2020
8.860
9.100
8.830
8.940
84,623
+0.10(+1.13%)
Feb 04, 2020
8.520
8.850
8.380
8.840
90,729
+0.42(+4.99%)
Feb 03, 2020
8.030
8.585
8.030
8.420
66,728
+0.26(+3.19%)
Jan 31, 2020
8.650
8.650
8.000
8.160
100,000
-0.49(-5.66%)
Jan 30, 2020
9.180
9.180
8.401
8.650
99,984
-0.53(-5.77%)
Jan 29, 2020
9.140
9.450
9.100
9.180
171,659
+0.08(+0.88%)
Jan 28, 2020
8.780
9.600
8.740
9.100
372,299
+0.39(+4.48%)
Jan 27, 2020
8.910
8.910
8.440
8.710
40,147
-0.09(-1.02%)
Jan 24, 2020
8.680
8.900
8.573
8.800
137,200
+0.19(+2.21%)
Jan 23, 2020
8.460
8.840
8.420
8.610
87,049
-0.03(-0.35%)
Jan 22, 2020
8.460
8.640
8.360
8.640
75,097
+0.18(+2.13%)
Jan 21, 2020
8.900
8.900
8.420
8.460
72,793
-0.31(-3.53%)
Jan 17, 2020
8.590
8.850
8.450
8.770
233,400
+0.17(+1.98%)
Jan 16, 2020
8.890
8.890
8.490
8.600
65,314
-0.07(-0.81%)
Jan 15, 2020
8.630
8.955
8.600
8.670
425,852
+0.04(+0.46%)
Jan 14, 2020
8.610
8.790
8.480
8.630
103,579
+0.10(+1.17%)
Jan 13, 2020
8.530
8.650
8.334
8.530
140,368
+0.03(+0.35%)
Jan 10, 2020
8.610
8.820
8.360
8.500
160,700
-0.05(-0.58%)
Jan 09, 2020
8.010
9.020
8.010
8.550
313,193
+0.55(+6.88%)
Jan 08, 2020
8.190
8.300
7.950
8.000
72,765
+0.04(+0.50%)
Jan 07, 2020
8.290
8.320
7.810
7.960
131,232
-0.34(-4.10%)
Jan 06, 2020
8.290
8.340
8.235
8.300
148,660
+0.06(+0.73%)
Jan 03, 2020
7.750
8.350
7.750
8.240
1,797,900
+0.49(+6.32%)
Jan 02, 2020
7.930
7.930
7.640
7.750
143,967
+0.15(+1.97%)
Dec 31, 2019
7.460
7.700
7.385
7.600
158,200
+0.10(+1.33%)
Dec 30, 2019
7.330
7.600
7.240
7.500
229,515
+0.18(+2.46%)
Dec 27, 2019
6.950
7.340
6.880
7.320
454,600
+0.42(+6.09%)
Dec 26, 2019
6.850
6.980
6.835
6.900
92,797
+0.08(+1.17%)
Dec 24, 2019
6.790
6.860
6.770
6.820
71,400
-0.04(-0.58%)
Dec 23, 2019
6.900
6.920
6.795
6.860
729,387
-0.05(-0.72%)
Dec 20, 2019
6.700
6.960
6.700
6.910
117,600
+0.11(+1.62%)
Dec 19, 2019
7.015
7.015
6.730
6.800
228,310
-0.12(-1.73%)
Dec 18, 2019
7.000
7.110
6.920
6.920
161,906
-0.06(-0.86%)
Dec 17, 2019
7.060
7.100
6.980
6.980
73,563
-0.11(-1.55%)
Dec 16, 2019
7.150
7.270
6.970
7.090
85,384
+0.11(+1.58%)
Dec 13, 2019
6.960
7.180
6.920
6.980
75,400
-0.05(-0.71%)
Dec 12, 2019
6.870
7.170
6.870
7.030
321,756
+0.04(+0.57%)
Dec 11, 2019
7.010
7.150
6.950
6.990
123,391
-0.02(-0.29%)
Dec 10, 2019
6.850
7.120
6.850
7.010
109,490
+0.04(+0.57%)
Dec 09, 2019
7.380
7.380
6.860
6.970
92,171
-0.29(-3.99%)
Dec 06, 2019
6.910
7.260
6.910
7.260
135,700
+0.33(+4.76%)
Dec 05, 2019
6.980
7.030
6.930
6.930
38,523
-0.04(-0.57%)
Dec 04, 2019
6.810
7.000
6.630
6.970
74,033
+0.03(+0.43%)
Dec 03, 2019
6.790
6.990
6.790
6.940
15,424
+0.03(+0.43%)
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.