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
Veru Inc
(NQ:
VERU
)
0.7798
-0.0214 (-2.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2019
1.340
1.450
1.340
1.390
437,938
+0.05(+3.73%)
Apr 29, 2019
1.250
1.390
1.250
1.340
174,427
+0.08(+6.35%)
Apr 26, 2019
1.380
1.390
1.200
1.260
394,900
-0.10(-7.35%)
Apr 25, 2019
1.400
1.400
1.270
1.360
199,560
-0.01(-0.73%)
Apr 24, 2019
1.450
1.460
1.340
1.370
128,363
-0.04(-2.84%)
Apr 23, 2019
1.440
1.440
1.370
1.410
139,105
-0.02(-1.40%)
Apr 22, 2019
1.420
1.470
1.350
1.430
77,755
+0.02(+1.42%)
Apr 18, 2019
1.330
1.410
1.330
1.410
99,700
+0.12(+9.30%)
Apr 17, 2019
1.420
1.420
1.180
1.290
345,649
-0.15(-10.42%)
Apr 16, 2019
1.480
1.480
1.439
1.440
31,892
-0.04(-2.70%)
Apr 15, 2019
1.450
1.480
1.420
1.480
49,265
+0.06(+4.23%)
Apr 12, 2019
1.460
1.470
1.420
1.420
49,900
-0.07(-4.38%)
Apr 11, 2019
1.480
1.510
1.420
1.485
63,770
+0.01(+0.34%)
Apr 10, 2019
1.500
1.540
1.480
1.480
129,960
-0.03(-1.92%)
Apr 09, 2019
1.510
1.530
1.483
1.509
35,686
-0.02(-1.37%)
Apr 08, 2019
1.440
1.530
1.431
1.530
148,326
+0.08(+5.52%)
Apr 05, 2019
1.430
1.450
1.420
1.450
46,700
+0.01(+0.69%)
Apr 04, 2019
1.460
1.470
1.400
1.440
32,007
-0.03(-2.04%)
Apr 03, 2019
1.490
1.500
1.430
1.470
36,534
-0.02(-1.34%)
Apr 02, 2019
1.380
1.500
1.370
1.490
224,628
+0.09(+6.43%)
Apr 01, 2019
1.440
1.460
1.360
1.400
244,254
-0.06(-4.11%)
Mar 29, 2019
1.500
1.500
1.442
1.460
83,700
-0.04(-2.67%)
Mar 28, 2019
1.500
1.530
1.460
1.500
36,532
+0.01(+0.67%)
Mar 27, 2019
1.500
1.513
1.470
1.490
53,646
-0.01(-0.67%)
Mar 26, 2019
1.550
1.568
1.470
1.500
80,325
-0.05(-3.23%)
Mar 25, 2019
1.570
1.580
1.540
1.550
54,016
-0.04(-2.52%)
Mar 22, 2019
1.590
1.630
1.550
1.590
130,800
+0.00(+0.00%)
Mar 21, 2019
1.520
1.640
1.520
1.590
226,431
+0.07(+4.61%)
Mar 20, 2019
1.600
1.620
1.470
1.520
299,639
-0.04(-2.56%)
Mar 19, 2019
1.450
1.700
1.446
1.560
863,368
+0.13(+9.09%)
Mar 18, 2019
1.450
1.450
1.410
1.430
167,905
-0.06(-4.03%)
Mar 15, 2019
1.430
1.490
1.426
1.490
69,600
+0.06(+4.20%)
Mar 14, 2019
1.470
1.489
1.420
1.430
121,248
-0.04(-2.72%)
Mar 13, 2019
1.430
1.490
1.430
1.470
194,638
+0.04(+2.80%)
Mar 12, 2019
1.400
1.440
1.400
1.430
59,883
+0.03(+2.14%)
Mar 11, 2019
1.360
1.450
1.360
1.400
39,418
+0.01(+0.72%)
Mar 08, 2019
1.440
1.470
1.363
1.390
49,900
-0.05(-3.47%)
Mar 07, 2019
1.420
1.482
1.380
1.440
65,744
+0.02(+1.41%)
Mar 06, 2019
1.480
1.480
1.410
1.420
47,351
-0.06(-4.05%)
Mar 05, 2019
1.500
1.520
1.450
1.480
36,018
-0.02(-1.33%)
Mar 04, 2019
1.470
1.510
1.430
1.500
73,030
+0.05(+3.45%)
Mar 01, 2019
1.500
1.500
1.430
1.450
130,400
-0.03(-2.03%)
Feb 28, 2019
1.400
1.500
1.390
1.480
286,576
+0.08(+5.71%)
Feb 27, 2019
1.300
1.400
1.270
1.400
349,393
+0.15(+12.00%)
Feb 26, 2019
1.230
1.280
1.210
1.250
85,564
+0.05(+4.17%)
Feb 25, 2019
1.300
1.320
1.180
1.200
494,595
-0.10(-7.69%)
Feb 22, 2019
1.360
1.360
1.270
1.300
138,500
-0.06(-4.41%)
Feb 21, 2019
1.360
1.380
1.200
1.360
260,477
+0.03(+2.26%)
Feb 20, 2019
1.360
1.400
1.330
1.330
141,754
-0.03(-2.21%)
Feb 19, 2019
1.310
1.370
1.310
1.360
71,690
+0.03(+2.26%)
Feb 15, 2019
1.390
1.390
1.300
1.330
193,200
-0.04(-2.92%)
Feb 14, 2019
1.430
1.450
1.360
1.370
137,403
+0.01(+0.74%)
Feb 13, 2019
1.510
1.579
1.260
1.360
552,813
-0.13(-8.72%)
Feb 12, 2019
1.490
1.560
1.450
1.490
190,240
+0.00(+0.00%)
Feb 11, 2019
1.570
1.570
1.450
1.490
131,248
+0.00(+0.00%)
Feb 08, 2019
1.500
1.510
1.440
1.490
196,500
+0.00(+0.00%)
Feb 07, 2019
1.470
1.500
1.440
1.490
25,142
+0.03(+2.05%)
Feb 06, 2019
1.520
1.540
1.454
1.460
66,218
-0.08(-5.19%)
Feb 05, 2019
1.670
1.690
1.480
1.540
197,186
-0.03(-1.91%)
Feb 04, 2019
1.550
1.600
1.539
1.570
149,702
+0.04(+2.61%)
Feb 01, 2019
1.520
1.600
1.510
1.530
81,400
-0.00(-0.33%)
Jan 31, 2019
1.520
1.540
1.450
1.535
78,040
+0.03(+2.33%)
Jan 30, 2019
1.430
1.535
1.430
1.500
140,694
+0.04(+2.75%)
Jan 29, 2019
1.430
1.490
1.430
1.460
88,794
+0.03(+2.09%)
Jan 28, 2019
1.370
1.459
1.370
1.430
148,985
+0.03(+2.14%)
Jan 25, 2019
1.390
1.440
1.360
1.400
66,600
+0.05(+3.70%)
Jan 24, 2019
1.310
1.370
1.300
1.350
65,282
+0.00(+0.00%)
Jan 23, 2019
1.350
1.360
1.280
1.350
44,377
+0.00(+0.00%)
Jan 22, 2019
1.310
1.400
1.270
1.350
85,789
+0.01(+0.75%)
Jan 18, 2019
1.350
1.370
1.330
1.340
67,700
-0.01(-0.74%)
Jan 17, 2019
1.400
1.410
1.340
1.350
45,446
-0.04(-2.88%)
Jan 16, 2019
1.390
1.473
1.390
1.390
29,830
+0.01(+0.72%)
Jan 15, 2019
1.360
1.430
1.360
1.380
69,003
+0.02(+1.47%)
Jan 14, 2019
1.490
1.550
1.350
1.360
51,014
-0.04(-2.86%)
Jan 11, 2019
1.450
1.450
1.390
1.400
55,800
-0.04(-2.78%)
Jan 10, 2019
1.480
1.499
1.440
1.440
31,127
-0.04(-2.37%)
Jan 09, 2019
1.520
1.550
1.460
1.475
95,007
-0.02(-1.67%)
Jan 08, 2019
1.550
1.650
1.470
1.500
88,517
-0.05(-3.23%)
Jan 07, 2019
1.350
1.580
1.350
1.550
316,557
+0.20(+14.81%)
Jan 04, 2019
1.360
1.400
1.350
1.350
20,000
+0.01(+0.75%)
Jan 03, 2019
1.380
1.440
1.310
1.340
26,274
-0.06(-4.29%)
Jan 02, 2019
1.390
1.450
1.360
1.400
65,861
+0.00(+0.00%)
Dec 31, 2018
1.300
1.400
1.270
1.400
109,900
+0.10(+7.69%)
Dec 28, 2018
1.330
1.340
1.270
1.300
239,000
-0.02(-1.52%)
Dec 27, 2018
1.330
1.360
1.320
1.320
53,155
+0.00(+0.00%)
Dec 26, 2018
1.330
1.390
1.320
1.320
34,670
-0.01(-0.75%)
Dec 24, 2018
1.330
1.400
1.320
1.330
33,200
-0.01(-0.75%)
Dec 21, 2018
1.350
1.380
1.320
1.340
130,200
-0.01(-0.74%)
Dec 20, 2018
1.370
1.410
1.310
1.350
188,363
-0.01(-0.74%)
Dec 19, 2018
1.440
1.460
1.350
1.360
102,583
-0.07(-4.90%)
Dec 18, 2018
1.510
1.510
1.363
1.430
233,917
+0.02(+1.42%)
Dec 17, 2018
1.350
1.470
1.350
1.410
163,883
+0.06(+4.44%)
Dec 14, 2018
1.390
1.400
1.330
1.350
46,000
+0.00(+0.00%)
Dec 13, 2018
1.490
1.520
1.280
1.350
130,578
-0.07(-4.93%)
Dec 12, 2018
1.380
1.450
1.380
1.420
79,295
+0.04(+2.90%)
Dec 11, 2018
1.390
1.430
1.380
1.380
39,740
-0.01(-0.72%)
Dec 10, 2018
1.380
1.430
1.380
1.390
16,742
+0.01(+0.72%)
Dec 07, 2018
1.480
1.520
1.380
1.380
84,000
-0.13(-8.61%)
Dec 06, 2018
1.490
1.530
1.490
1.510
149,010
+0.00(+0.00%)
Dec 04, 2018
1.520
1.530
1.510
1.510
214,300
-0.01(-0.66%)
Dec 03, 2018
1.510
1.535
1.510
1.520
62,627
+0.02(+1.33%)
Nov 30, 2018
1.520
1.590
1.500
1.500
89,100
-0.01(-0.66%)
Nov 29, 2018
1.520
1.560
1.510
1.510
23,911
-0.03(-1.95%)
Nov 28, 2018
1.480
1.580
1.460
1.540
128,866
+0.05(+3.36%)
Nov 27, 2018
1.310
1.500
1.310
1.490
201,295
+0.16(+12.03%)
Nov 26, 2018
1.340
1.350
1.323
1.330
16,440
-0.01(-0.75%)
Nov 23, 2018
1.330
1.340
1.330
1.340
800
+0.02(+1.52%)
Nov 21, 2018
1.320
1.320
1.320
0
+0.00(+0.00%)
Nov 20, 2018
1.300
1.370
1.300
1.320
25,571
-0.01(-0.75%)
Nov 19, 2018
1.361
1.373
1.320
1.330
42,424
-0.03(-2.21%)
Nov 16, 2018
1.390
1.390
1.360
1.360
42,100
-0.03(-2.33%)
Nov 15, 2018
1.400
1.427
1.370
1.393
36,857
-0.01(-0.54%)
Nov 14, 2018
1.420
1.432
1.370
1.400
42,682
-0.03(-2.10%)
Nov 13, 2018
1.390
1.490
1.390
1.430
69,202
+0.04(+2.88%)
Nov 12, 2018
1.400
1.410
1.380
1.390
52,999
+0.00(+0.00%)
Nov 09, 2018
1.460
1.490
1.380
1.390
60,100
-0.08(-5.44%)
Nov 08, 2018
1.370
1.470
1.370
1.470
44,152
+0.09(+6.52%)
Nov 07, 2018
1.430
1.444
1.361
1.380
100,740
-0.08(-5.48%)
Nov 06, 2018
1.450
1.490
1.430
1.460
36,046
+0.03(+2.10%)
Nov 05, 2018
1.390
1.470
1.360
1.430
80,434
+0.03(+2.14%)
Nov 02, 2018
1.320
1.410
1.320
1.400
162,900
+0.07(+5.26%)
Nov 01, 2018
1.200
1.350
1.200
1.330
45,432
+0.12(+9.92%)
Oct 31, 2018
1.240
1.270
1.200
1.210
34,047
-0.03(-2.42%)
Oct 30, 2018
1.300
1.300
1.240
1.240
33,514
-0.07(-5.34%)
Oct 29, 2018
1.310
1.320
1.270
1.310
23,763
+0.03(+2.34%)
Oct 26, 2018
1.280
1.310
1.280
1.280
23,700
-0.02(-1.54%)
Oct 25, 2018
1.310
1.313
1.280
1.300
32,686
+0.00(+0.00%)
Oct 24, 2018
1.300
1.350
1.280
1.300
38,301
-0.01(-0.76%)
Oct 23, 2018
1.300
1.317
1.210
1.310
118,417
-0.01(-0.76%)
Oct 22, 2018
1.350
1.370
1.290
1.320
41,911
-0.04(-2.94%)
Oct 19, 2018
1.380
1.380
1.330
1.360
27,200
-0.00(-0.37%)
Oct 18, 2018
1.392
1.410
1.350
1.365
13,547
-0.01(-1.09%)
Oct 17, 2018
1.440
1.440
1.380
1.380
23,377
-0.07(-4.83%)
Oct 16, 2018
1.460
1.460
1.360
1.450
55,608
+0.01(+0.69%)
Oct 15, 2018
1.480
1.540
1.410
1.440
67,881
+0.00(+0.00%)
Oct 12, 2018
1.330
1.490
1.290
1.440
295,400
+0.13(+9.92%)
Oct 11, 2018
1.340
1.350
1.310
1.310
49,483
-0.04(-2.96%)
Oct 10, 2018
1.370
1.400
1.320
1.350
30,758
-0.02(-1.46%)
Oct 09, 2018
1.380
1.430
1.330
1.370
119,969
-0.03(-2.14%)
Oct 08, 2018
1.400
1.450
1.360
1.400
106,696
-0.01(-0.71%)
Oct 05, 2018
1.420
1.420
1.330
1.410
101,900
-0.01(-0.70%)
Oct 04, 2018
1.390
1.470
1.390
1.420
78,759
+0.04(+2.90%)
Oct 03, 2018
1.320
1.390
1.310
1.380
56,143
+0.05(+4.15%)
Oct 02, 2018
1.310
1.370
1.300
1.325
175,383
+0.01(+1.15%)
Oct 01, 2018
1.440
1.448
1.250
1.310
311,333
-0.11(-7.75%)
Sep 28, 2018
1.400
1.470
1.400
1.420
121,200
+0.04(+2.90%)
Sep 27, 2018
1.400
1.480
1.360
1.380
511,112
-0.32(-18.82%)
Sep 26, 2018
1.800
1.820
1.700
1.700
54,565
-0.09(-5.03%)
Sep 25, 2018
1.800
1.840
1.790
1.790
63,913
-0.03(-1.65%)
Sep 24, 2018
1.800
1.860
1.790
1.820
67,268
+0.03(+1.68%)
Sep 21, 2018
1.830
1.860
1.780
1.790
259,700
-0.03(-1.65%)
Sep 20, 2018
1.790
1.850
1.770
1.820
40,133
+0.02(+1.11%)
Sep 19, 2018
1.820
1.830
1.720
1.800
59,357
-0.02(-1.10%)
Sep 18, 2018
1.780
1.880
1.730
1.820
76,841
+0.04(+2.25%)
Sep 17, 2018
1.720
1.820
1.720
1.780
76,517
+0.00(+0.00%)
Sep 14, 2018
1.770
1.800
1.630
1.780
129,900
+0.00(+0.00%)
Sep 13, 2018
1.770
1.864
1.630
1.780
288,064
-0.03(-1.66%)
Sep 12, 2018
1.850
1.850
1.490
1.810
855,328
-0.03(-1.63%)
Sep 11, 2018
1.950
1.980
1.840
1.840
131,415
-0.12(-6.12%)
Sep 10, 2018
1.980
2.070
1.940
1.960
152,832
+0.02(+1.03%)
Sep 07, 2018
1.870
1.970
1.870
1.940
365,800
+0.09(+4.86%)
Sep 06, 2018
1.850
1.940
1.825
1.850
157,403
-0.09(-4.64%)
Sep 05, 2018
1.900
1.970
1.855
1.940
156,415
+0.07(+3.74%)
Sep 04, 2018
2.000
2.020
1.870
1.870
138,475
-0.12(-6.03%)
Aug 31, 2018
1.990
1.990
1.990
0
+0.11(+5.85%)
Aug 30, 2018
1.900
1.943
1.880
1.880
121,903
-0.03(-1.57%)
Aug 29, 2018
1.970
1.970
1.900
1.910
162,898
-0.04(-2.05%)
Aug 28, 2018
2.010
2.030
1.950
1.950
47,138
+0.00(+0.00%)
Aug 27, 2018
2.190
2.200
1.910
1.950
462,233
-0.08(-3.94%)
Aug 24, 2018
2.070
2.100
2.020
2.030
66,900
-0.04(-1.93%)
Aug 23, 2018
2.040
2.090
2.040
2.070
53,632
+0.03(+1.47%)
Aug 22, 2018
2.060
2.100
2.020
2.040
19,359
+0.01(+0.49%)
Aug 21, 2018
2.020
2.070
2.020
2.030
66,842
+0.00(+0.00%)
Aug 20, 2018
2.080
2.080
2.020
2.030
28,180
-0.05(-2.40%)
Aug 17, 2018
2.080
2.150
2.070
2.080
25,600
-0.01(-0.48%)
Aug 16, 2018
2.090
2.155
2.070
2.090
38,894
+0.01(+0.48%)
Aug 15, 2018
2.030
2.120
2.030
2.080
76,678
+0.05(+2.46%)
Aug 14, 2018
2.020
2.080
1.940
2.030
80,431
-0.03(-1.46%)
Aug 13, 2018
2.160
2.188
2.040
2.060
58,880
-0.12(-5.50%)
Aug 10, 2018
2.160
2.220
2.150
2.180
38,100
+0.03(+1.40%)
Aug 09, 2018
2.250
2.271
2.150
2.150
75,600
-0.12(-5.08%)
Aug 08, 2018
2.240
2.300
2.190
2.265
171,645
+0.02(+1.12%)
Aug 07, 2018
1.980
2.251
1.980
2.240
276,374
+0.25(+12.56%)
Aug 06, 2018
1.950
2.000
1.900
1.990
81,750
+0.05(+2.58%)
Aug 03, 2018
1.930
1.950
1.870
1.940
73,700
+0.04(+2.11%)
Aug 02, 2018
1.920
1.960
1.859
1.900
61,801
-0.04(-2.06%)
Aug 01, 2018
1.960
1.960
1.900
1.940
16,107
+0.01(+0.52%)
Jul 31, 2018
1.920
1.960
1.840
1.930
95,357
-0.01(-0.52%)
Jul 30, 2018
2.030
2.030
1.940
1.940
51,196
-0.08(-3.96%)
Jul 27, 2018
2.040
2.089
2.005
2.020
32,200
-0.02(-0.80%)
Jul 26, 2018
1.980
2.089
1.950
2.036
62,058
+0.02(+0.80%)
Jul 25, 2018
2.000
2.090
1.977
2.020
79,032
+0.01(+0.50%)
Jul 24, 2018
2.010
2.050
2.000
2.010
37,960
-0.01(-0.50%)
Jul 23, 2018
2.040
2.040
1.960
2.020
86,066
-0.03(-1.46%)
Jul 20, 2018
2.060
2.072
2.020
2.050
38,981
+0.00(+0.00%)
Jul 19, 2018
2.120
2.142
2.050
2.050
115,055
-0.06(-2.84%)
Jul 18, 2018
2.160
2.160
2.100
2.110
32,992
-0.04(-1.94%)
Jul 17, 2018
2.080
2.160
2.070
2.152
64,510
+0.06(+2.95%)
Jul 16, 2018
2.080
2.110
2.010
2.090
35,443
+0.01(+0.48%)
Jul 13, 2018
2.050
2.100
2.050
2.080
40,772
+0.02(+0.97%)
Jul 12, 2018
2.100
2.038
2.060
121,018
+0.00(+0.00%)
Jul 11, 2018
2.030
2.070
1.982
2.060
109,525
+0.02(+0.98%)
Jul 10, 2018
2.070
2.072
1.990
2.040
219,029
-0.01(-0.49%)
Jul 09, 2018
2.030
2.070
2.030
2.050
318,219
+0.03(+1.49%)
Jul 06, 2018
2.030
2.030
2.000
2.020
102,369
+0.01(+0.50%)
Jul 05, 2018
2.039
1.950
2.010
94,869
+0.06(+3.08%)
Jul 03, 2018
1.950
1.950
1.950
0
+0.00(+0.00%)
Jul 02, 2018
2.030
2.030
1.920
1.950
73,207
-0.07(-3.47%)
Jun 29, 2018
1.975
2.020
211,813
-0.09(-4.27%)
Jun 28, 2018
2.090
2.150
2.080
2.110
132,817
+0.03(+1.44%)
Jun 27, 2018
2.250
2.270
1.970
2.080
348,878
-0.16(-7.14%)
Jun 26, 2018
2.240
2.270
2.210
2.240
180,787
+0.02(+0.90%)
Jun 25, 2018
2.270
2.270
2.181
2.220
122,993
-0.03(-1.33%)
Jun 22, 2018
2.200
2.250
2.172
2.250
132,947
+0.06(+2.74%)
Jun 21, 2018
2.070
2.220
2.030
2.190
49,389
-0.03(-1.35%)
Jun 20, 2018
2.160
2.250
2.160
2.220
59,203
+0.03(+1.37%)
Jun 19, 2018
2.250
2.250
2.130
2.190
125,430
-0.05(-2.23%)
Jun 18, 2018
2.220
2.370
2.200
2.240
143,099
-0.05(-2.18%)
Jun 15, 2018
2.250
2.250
2.290
93,990
+0.04(+1.78%)
Jun 14, 2018
2.250
2.290
2.190
2.250
210,448
+0.00(+0.00%)
Jun 13, 2018
2.170
2.340
2.160
2.250
706,384
+0.09(+4.18%)
Jun 12, 2018
2.000
2.190
1.970
2.160
203,860
+0.19(+9.63%)
Jun 11, 2018
1.980
2.000
1.960
1.970
18,809
+0.00(+0.00%)
Jun 08, 2018
1.960
2.000
1.940
1.970
46,844
+0.00(+0.00%)
Jun 07, 2018
1.970
1.970
1.940
1.970
52,324
+0.01(+0.51%)
Jun 06, 2018
1.980
2.050
1.960
1.960
72,184
-0.01(-0.51%)
Jun 05, 2018
1.950
2.040
1.931
1.970
88,994
+0.01(+0.51%)
Jun 04, 2018
2.060
2.060
1.870
1.960
190,077
-0.10(-4.85%)
Jun 01, 2018
2.080
2.100
2.030
2.060
122,633
-0.02(-0.96%)
May 31, 2018
2.020
2.090
2.000
2.080
209,700
+0.08(+4.00%)
May 30, 2018
2.000
2.050
2.000
2.000
61,769
+0.00(+0.00%)
May 29, 2018
1.980
2.100
1.972
2.000
138,625
+0.02(+1.01%)
May 25, 2018
1.980
1.980
1.980
0
+0.04(+2.06%)
May 24, 2018
1.810
1.950
1.810
1.940
113,896
+0.11(+6.01%)
May 23, 2018
1.820
1.870
1.800
1.830
71,236
+0.06(+3.39%)
May 22, 2018
1.750
1.800
1.740
1.770
28,177
+0.04(+2.31%)
May 21, 2018
1.781
1.781
1.730
1.730
57,639
-0.06(-3.35%)
May 18, 2018
1.780
1.820
1.770
1.790
37,984
+0.02(+1.13%)
May 17, 2018
1.790
1.860
1.760
1.770
97,011
+0.00(+0.00%)
May 16, 2018
1.750
1.780
1.720
1.770
72,371
+0.06(+3.51%)
May 15, 2018
1.660
1.770
1.640
1.710
71,281
+0.07(+4.27%)
May 14, 2018
1.630
1.650
1.600
1.640
135,405
+0.00(+0.00%)
May 11, 2018
1.660
1.664
1.600
1.640
60,177
-0.02(-1.20%)
May 10, 2018
1.640
1.670
1.625
1.660
62,597
-0.03(-1.78%)
May 09, 2018
1.850
1.850
1.450
1.690
380,295
-0.18(-9.63%)
May 08, 2018
1.860
1.910
1.850
1.870
72,463
-0.02(-1.06%)
May 07, 2018
1.901
1.920
1.853
1.890
96,315
-0.01(-0.53%)
May 04, 2018
1.880
1.920
1.868
1.900
90,933
+0.03(+1.39%)
May 03, 2018
1.880
1.976
1.870
1.874
101,532
-0.02(-0.85%)
May 02, 2018
1.990
1.990
1.860
1.890
156,166
-0.03(-1.56%)
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.