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
Viveve Medical Inc
(NQ:
VIVE
)
0.2201
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 18, 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 (%)
May 31, 2019
576.40
576.40
470.90
555.10
469
-16.40(-2.87%)
May 30, 2019
576.80
580.00
562.00
571.50
249
-5.30(-0.92%)
May 29, 2019
590.00
590.00
551.00
576.80
484
-13.20(-2.24%)
May 28, 2019
630.00
630.00
570.20
590.00
515
-14.50(-2.40%)
May 24, 2019
600.00
629.90
585.20
604.50
263
-0.50(-0.08%)
May 23, 2019
605.00
650.00
560.00
605.00
991
-5.00(-0.82%)
May 22, 2019
625.00
625.00
594.00
610.00
600
+0.00(+0.00%)
May 21, 2019
610.00
630.00
570.00
610.00
1,259
+10.00(+1.67%)
May 20, 2019
640.00
640.00
590.00
600.00
541
+2.10(+0.35%)
May 17, 2019
560.00
650.00
500.10
597.90
2,661
+27.90(+4.89%)
May 16, 2019
460.00
570.00
460.00
570.00
1,796
+110.10(+23.94%)
May 15, 2019
450.00
470.00
440.10
459.90
361
+9.90(+2.20%)
May 14, 2019
485.00
485.00
440.00
450.00
531
-16.70(-3.58%)
May 13, 2019
490.00
510.00
460.00
466.70
358
-23.30(-4.76%)
May 10, 2019
550.00
550.00
470.00
490.00
602
-60.00(-10.91%)
May 09, 2019
540.00
560.00
500.00
550.00
275
+24.00(+4.56%)
May 08, 2019
578.40
578.40
501.80
526.00
406
-24.00(-4.36%)
May 07, 2019
580.00
600.00
540.00
550.00
669
-20.00(-3.51%)
May 06, 2019
520.00
620.00
520.00
570.00
1,105
+70.00(+14.00%)
May 03, 2019
510.00
510.00
480.10
500.00
358
-10.00(-1.96%)
May 02, 2019
520.00
520.00
450.00
510.00
1,259
-23.20(-4.35%)
May 01, 2019
440.00
538.70
428.90
533.20
2,611
+101.00(+23.37%)
Apr 30, 2019
430.00
470.00
420.00
432.20
504
-10.20(-2.31%)
Apr 29, 2019
480.00
480.00
423.00
442.40
720
+2.00(+0.45%)
Apr 26, 2019
461.80
470.00
420.00
440.40
1,075
-19.60(-4.26%)
Apr 25, 2019
480.00
500.00
460.00
460.00
409
-20.00(-4.17%)
Apr 24, 2019
510.00
510.00
480.00
480.00
328
-16.70(-3.36%)
Apr 23, 2019
500.50
540.00
480.00
496.70
567
-3.30(-0.66%)
Apr 22, 2019
530.00
540.00
470.00
500.00
695
-31.90(-6.00%)
Apr 18, 2019
580.00
610.00
490.00
531.90
831
-48.10(-8.29%)
Apr 17, 2019
600.00
610.00
580.00
580.00
396
-24.80(-4.10%)
Apr 16, 2019
599.90
624.90
580.00
604.80
634
-1.00(-0.17%)
Apr 15, 2019
663.00
689.00
600.00
605.80
1,252
-84.20(-12.20%)
Apr 12, 2019
620.00
760.00
600.00
690.00
3,914
+110.00(+18.97%)
Apr 11, 2019
580.00
620.00
570.00
580.00
547
+0.00(+0.00%)
Apr 10, 2019
630.00
650.00
550.00
580.00
760
-27.30(-4.50%)
Apr 09, 2019
620.00
680.00
599.30
607.30
1,250
-2.70(-0.44%)
Apr 08, 2019
800.00
840.00
580.00
610.00
1,748
-190.00(-23.75%)
Apr 05, 2019
840.00
860.00
750.10
800.00
306
-40.00(-4.76%)
Apr 04, 2019
880.00
910.00
840.00
840.00
181
-48.70(-5.48%)
Apr 03, 2019
940.00
940.00
860.00
888.70
369
+8.70(+0.99%)
Apr 02, 2019
920.00
920.00
870.00
880.00
186
-30.00(-3.30%)
Apr 01, 2019
986.70
988.00
905.00
910.00
145
-29.80(-3.17%)
Mar 29, 2019
980.70
1000
930.00
939.80
148
-47.80(-4.84%)
Mar 28, 2019
1000
1040
940.00
987.60
116
-17.40(-1.73%)
Mar 27, 2019
934.40
1005
934.40
1005
136
+71.30(+7.64%)
Mar 26, 2019
950.00
1000
930.00
933.70
63
-8.30(-0.88%)
Mar 25, 2019
940.00
1000
930.00
942.00
68
-8.00(-0.84%)
Mar 22, 2019
1000
1020
916.40
950.00
129
-40.00(-4.04%)
Mar 21, 2019
1020
1040
990.00
990.00
235
-0.20(-0.02%)
Mar 20, 2019
970.00
1040
970.00
990.20
183
+10.20(+1.04%)
Mar 19, 2019
984.40
990.00
950.10
980.00
102
+30.00(+3.16%)
Mar 18, 2019
960.00
990.00
930.00
950.00
104
+30.00(+3.26%)
Mar 15, 2019
960.00
1020
880.00
920.00
489
+50.00(+5.75%)
Mar 14, 2019
940.00
950.00
870.00
870.00
167
-30.00(-3.33%)
Mar 13, 2019
920.00
960.00
900.00
900.00
114
-10.00(-1.10%)
Mar 12, 2019
950.00
967.30
910.00
910.00
115
-40.00(-4.21%)
Mar 11, 2019
950.00
975.50
921.00
950.00
60
+44.80(+4.95%)
Mar 08, 2019
930.00
967.50
900.00
905.20
126
-14.60(-1.59%)
Mar 07, 2019
1010
1010
915.10
919.80
287
-60.20(-6.14%)
Mar 06, 2019
1000
1020
980.00
980.00
47
-30.00(-2.97%)
Mar 05, 2019
1010
1040
980.00
1010
82
+30.00(+3.06%)
Mar 04, 2019
1000
1040
980.00
980.00
107
-30.00(-2.97%)
Mar 01, 2019
1000
1040
980.00
1010
93
+10.00(+1.00%)
Feb 28, 2019
1010
1040
950.00
1000
163
-10.00(-0.99%)
Feb 27, 2019
1020
1060
1000
1010
178
-15.00(-1.46%)
Feb 26, 2019
1020
1050
1020
1025
80
-15.00(-1.44%)
Feb 25, 2019
1050
1080
1020
1040
153
+0.00(+0.00%)
Feb 22, 2019
1070
1105
1030
1040
74
-20.00(-1.89%)
Feb 21, 2019
1050
1070
1030
1060
57
+20.00(+1.92%)
Feb 20, 2019
1100
1120
1030
1040
212
-50.00(-4.59%)
Feb 19, 2019
1100
1150
1080
1090
77
+10.00(+0.93%)
Feb 15, 2019
1060
1150
1060
1080
127
+30.00(+2.86%)
Feb 14, 2019
1030
1100
1030
1050
138
+10.00(+0.96%)
Feb 13, 2019
1030
1070
1030
1040
70
-20.00(-1.89%)
Feb 12, 2019
1050
1100
1010
1060
211
+20.00(+1.92%)
Feb 11, 2019
1070
1100
1040
1040
117
-40.00(-3.70%)
Feb 08, 2019
1080
1130
1010
1080
163
+50.00(+4.85%)
Feb 07, 2019
1080
1130
1030
1030
157
-60.00(-5.50%)
Feb 06, 2019
1140
1160
1090
1090
135
-40.00(-3.54%)
Feb 05, 2019
1180
1200
1130
1130
152
-60.00(-5.04%)
Feb 04, 2019
1170
1190
1140
1190
44
+40.00(+3.48%)
Feb 01, 2019
1190
1200
1140
1150
38
-30.00(-2.54%)
Jan 31, 2019
1170
1240
1150
1180
318
+20.00(+1.72%)
Jan 30, 2019
1210
1220
1120
1160
240
-50.00(-4.13%)
Jan 29, 2019
1150
1250
1120
1210
217
+50.00(+4.31%)
Jan 28, 2019
1110
1180
1090
1160
110
+40.00(+3.57%)
Jan 25, 2019
1100
1140
1070
1120
53
+20.00(+1.82%)
Jan 24, 2019
1110
1130
1060
1100
197
-20.00(-1.79%)
Jan 23, 2019
1140
1170
1040
1120
135
-20.00(-1.75%)
Jan 22, 2019
1200
1240
1110
1140
163
-60.00(-5.00%)
Jan 18, 2019
1180
1250
1170
1200
254
+40.00(+3.45%)
Jan 17, 2019
1260
1260
1140
1160
137
-10.00(-0.85%)
Jan 16, 2019
1320
1320
1120
1170
348
-70.00(-5.65%)
Jan 15, 2019
1290
1310
1200
1240
240
-30.00(-2.36%)
Jan 14, 2019
1290
1340
1250
1270
280
-20.00(-1.55%)
Jan 11, 2019
1210
1290
1160
1290
198
+80.00(+6.61%)
Jan 10, 2019
1310
1310
1160
1210
278
-80.00(-6.20%)
Jan 09, 2019
1000
1300
960.00
1290
861
+329.90(+34.36%)
Jan 08, 2019
1110
1130
930.00
960.10
452
-139.90(-12.72%)
Jan 07, 2019
1160
1190
1060
1100
277
-40.00(-3.51%)
Jan 04, 2019
1100
1160
1080
1140
136
+60.00(+5.56%)
Jan 03, 2019
1110
1110
1050
1080
103
-30.00(-2.70%)
Jan 02, 2019
1050
1180
1039
1110
182
+60.00(+5.71%)
Dec 31, 2018
1040
1110
1020
1050
186
+0.00(+0.00%)
Dec 28, 2018
1050
1100
1000
1050
394
+10.00(+0.96%)
Dec 27, 2018
1090
1190
1010
1040
165
-60.00(-5.45%)
Dec 26, 2018
1090
1130
1000
1100
309
+20.00(+1.85%)
Dec 24, 2018
1140
1180
1060
1080
94
-90.00(-7.69%)
Dec 21, 2018
1080
1220
1050
1170
874
+120.00(+11.43%)
Dec 20, 2018
1150
1230
1040
1050
597
-100.00(-8.70%)
Dec 19, 2018
1240
1270
1110
1150
192
-90.00(-7.26%)
Dec 18, 2018
1170
1300
1160
1240
281
+80.00(+6.90%)
Dec 17, 2018
1330
1350
1120
1160
488
-160.00(-12.12%)
Dec 14, 2018
1450
1450
1285
1320
192
-130.00(-8.97%)
Dec 13, 2018
1460
1480
1400
1450
110
-20.00(-1.36%)
Dec 12, 2018
1430
1505
1381
1470
313
+50.00(+3.52%)
Dec 11, 2018
1380
1440
1360
1420
378
+75.00(+5.58%)
Dec 10, 2018
1350
1440
1310
1345
607
-5.00(-0.37%)
Dec 07, 2018
1440
1440
1260
1350
3,687
-510.00(-27.42%)
Dec 06, 2018
2100
2150
1840
1860
306
-270.00(-12.68%)
Dec 04, 2018
2030
2180
2010
2130
106
-10.00(-0.47%)
Dec 03, 2018
2080
2200
2050
2140
67
+90.00(+4.39%)
Nov 30, 2018
2170
2285
2050
2050
104
-110.00(-5.09%)
Nov 29, 2018
2140
2250
2135
2160
39
+30.00(+1.41%)
Nov 28, 2018
2280
2440
2058
2130
138
-170.00(-7.39%)
Nov 27, 2018
2390
2442
2270
2300
110
-80.00(-3.36%)
Nov 26, 2018
2300
2380
2220
2380
103
+80.00(+3.48%)
Nov 23, 2018
2200
2310
2200
2300
18
+60.00(+2.68%)
Nov 21, 2018
2240
2240
2240
0
+40.00(+1.82%)
Nov 20, 2018
2050
2200
2000
2200
79
+110.00(+5.26%)
Nov 19, 2018
2150
2200
2070
2090
78
-60.00(-2.79%)
Nov 16, 2018
2140
2200
2110
2150
77
+0.00(+0.00%)
Nov 15, 2018
2080
2160
2042
2150
37
+50.00(+2.38%)
Nov 14, 2018
2100
2190
2045
2100
92
+0.00(+0.00%)
Nov 13, 2018
2150
2210
1870
2100
311
-70.00(-3.23%)
Nov 12, 2018
2450
2500
2170
2170
254
-150.00(-6.47%)
Nov 09, 2018
2380
2500
1750
2320
1,466
-930.00(-28.62%)
Nov 08, 2018
3270
3420
3180
3250
336
-10.00(-0.31%)
Nov 07, 2018
3280
3390
3210
3260
100
-30.00(-0.91%)
Nov 06, 2018
3260
3440
3240
3290
121
+50.00(+1.54%)
Nov 05, 2018
3510
3660
3220
3240
189
-220.00(-6.36%)
Nov 02, 2018
3330
3520
3330
3460
266
+150.00(+4.53%)
Nov 01, 2018
3020
3310
3020
3310
127
+280.00(+9.24%)
Oct 31, 2018
2960
3280
2960
3030
123
+70.00(+2.36%)
Oct 30, 2018
3190
3190
2900
2960
112
-250.00(-7.79%)
Oct 29, 2018
3170
3327
3130
3210
49
+50.00(+1.58%)
Oct 26, 2018
3320
3330
2970
3160
294
-170.00(-5.11%)
Oct 25, 2018
3470
3500
3330
3330
260
-140.00(-4.03%)
Oct 24, 2018
3440
3530
3350
3470
367
+0.00(+0.00%)
Oct 23, 2018
3370
3494
3130
3470
224
+30.00(+0.87%)
Oct 22, 2018
3490
3580
3360
3440
330
-60.00(-1.71%)
Oct 19, 2018
3690
3690
3390
3500
454
-140.00(-3.85%)
Oct 18, 2018
3590
3710
3480
3640
257
+0.00(+0.00%)
Oct 17, 2018
3430
3640
3400
3640
347
+190.00(+5.51%)
Oct 16, 2018
3270
3485
3210
3450
518
+190.00(+5.83%)
Oct 15, 2018
3200
3320
3150
3260
224
+30.00(+0.93%)
Oct 12, 2018
3150
3270
3130
3230
235
+110.00(+3.53%)
Oct 11, 2018
3160
3330
3110
3120
290
-50.00(-1.58%)
Oct 10, 2018
3120
3300
3070
3170
334
+20.00(+0.63%)
Oct 09, 2018
3030
3170
2970
3150
290
+120.00(+3.96%)
Oct 08, 2018
2990
3050
2920
3030
307
+60.00(+2.02%)
Oct 05, 2018
2980
3000
2810
2970
298
-20.00(-0.67%)
Oct 04, 2018
2860
3100
2860
2990
447
+130.00(+4.55%)
Oct 03, 2018
2460
2870
2460
2860
130
+390.00(+15.79%)
Oct 02, 2018
2480
2610
2380
2470
83
-10.00(-0.40%)
Oct 01, 2018
2670
2740
2480
2480
232
-200.00(-7.46%)
Sep 28, 2018
2660
2710
2630
2680
89
+50.00(+1.90%)
Sep 27, 2018
2660
2721
2600
2630
90
-60.00(-2.23%)
Sep 26, 2018
2810
2840
2660
2690
132
-120.00(-4.27%)
Sep 25, 2018
2870
2972
2800
2810
95
-60.00(-2.09%)
Sep 24, 2018
3000
3000
2850
2870
61
-130.00(-4.33%)
Sep 21, 2018
2940
3040
2810
3000
202
+60.00(+2.04%)
Sep 20, 2018
2900
3070
2870
2940
135
+60.00(+2.08%)
Sep 19, 2018
3050
3170
2800
2880
193
-190.00(-6.19%)
Sep 18, 2018
3080
3190
3060
3070
147
-30.00(-0.97%)
Sep 17, 2018
3320
3320
3081
3100
196
-230.00(-6.91%)
Sep 14, 2018
3450
3480
3260
3330
135
-120.00(-3.48%)
Sep 13, 2018
3250
3450
3140
3450
288
+210.00(+6.48%)
Sep 12, 2018
3160
3260
3150
3240
67
+50.00(+1.57%)
Sep 11, 2018
3020
3235
2980
3190
165
+190.00(+6.33%)
Sep 10, 2018
3100
3100
2990
3000
139
-110.00(-3.54%)
Sep 07, 2018
3110
3180
2970
3110
124
-30.00(-0.96%)
Sep 06, 2018
3510
3510
3100
3140
370
-370.00(-10.54%)
Sep 05, 2018
3450
3550
3410
3510
321
+90.00(+2.63%)
Sep 04, 2018
3170
3450
3120
3420
202
+270.00(+8.57%)
Aug 31, 2018
3150
3150
3150
0
-100.00(-3.08%)
Aug 30, 2018
3300
3340
3050
3250
187
-20.00(-0.61%)
Aug 29, 2018
3250
3390
3210
3270
166
+80.00(+2.51%)
Aug 28, 2018
3030
3230
3030
3190
116
+150.00(+4.93%)
Aug 27, 2018
3100
3140
3000
3040
131
-50.00(-1.62%)
Aug 24, 2018
3195
3195
3030
3090
129
+10.00(+0.32%)
Aug 23, 2018
3240
3240
3080
3080
68
-110.00(-3.45%)
Aug 22, 2018
3040
3260
2960
3190
140
+160.00(+5.28%)
Aug 21, 2018
3130
3200
3000
3030
120
-80.00(-2.57%)
Aug 20, 2018
3090
3210
2901
3110
258
-30.00(-0.96%)
Aug 17, 2018
3350
3430
3040
3140
218
-200.00(-5.99%)
Aug 16, 2018
3120
3450
3060
3340
439
+210.00(+6.71%)
Aug 15, 2018
3000
3160
2920
3130
552
+120.00(+3.99%)
Aug 14, 2018
2900
3100
2803
3010
455
+210.00(+7.50%)
Aug 13, 2018
2620
2810
2560
2800
275
+200.00(+7.69%)
Aug 10, 2018
2560
2700
2350
2600
236
+130.00(+5.26%)
Aug 09, 2018
2360
2490
2350
2470
139
+110.00(+4.66%)
Aug 08, 2018
2370
2440
2340
2360
101
+10.00(+0.43%)
Aug 07, 2018
2520
2520
2310
2350
126
+10.00(+0.43%)
Aug 06, 2018
2600
2610
2300
2340
164
-240.00(-9.30%)
Aug 03, 2018
2530
2630
2500
2580
156
+20.00(+0.78%)
Aug 02, 2018
2390
2600
2390
2560
206
+200.00(+8.47%)
Aug 01, 2018
2040
2395
2040
2360
426
+340.00(+16.83%)
Jul 31, 2018
2320
2380
2020
2020
501
-40.00(-1.94%)
Jul 30, 2018
2480
2489
2010
2060
358
-430.00(-17.27%)
Jul 27, 2018
2550
2550
2440
2490
215
-60.00(-2.35%)
Jul 26, 2018
2580
2480
2550
131
+20.00(+0.79%)
Jul 25, 2018
2510
2570
2470
2530
275
+0.00(+0.00%)
Jul 24, 2018
2500
2580
2500
2530
132
+30.00(+1.20%)
Jul 23, 2018
2540
2590
2490
2500
131
-60.00(-2.34%)
Jul 20, 2018
2520
2600
2485
2560
153
+60.00(+2.40%)
Jul 19, 2018
2530
2580
2470
2500
162
-20.00(-0.79%)
Jul 18, 2018
2660
2670
2500
2520
166
-140.00(-5.26%)
Jul 17, 2018
2570
2720
2570
2660
113
+80.00(+3.10%)
Jul 16, 2018
2530
2600
2500
2580
202
+60.00(+2.38%)
Jul 13, 2018
2600
2625
2500
2520
178
-70.00(-2.70%)
Jul 12, 2018
2790
2810
2530
2590
296
-200.00(-7.17%)
Jul 11, 2018
2750
2872
2700
2790
232
+40.00(+1.45%)
Jul 10, 2018
3010
3031
2710
2750
334
-120.00(-4.18%)
Jul 09, 2018
2830
3000
2760
2870
287
+40.00(+1.41%)
Jul 06, 2018
2850
2700
2830
147
+100.00(+3.66%)
Jul 05, 2018
2800
2644
2730
113
-70.00(-2.50%)
Jul 03, 2018
2800
2800
2800
0
+170.00(+6.46%)
Jul 02, 2018
2690
2690
2550
2630
166
-90.00(-3.31%)
Jun 29, 2018
2500
2750
2450
2720
366
+220.00(+8.80%)
Jun 28, 2018
2690
2690
2440
2500
277
-210.00(-7.75%)
Jun 27, 2018
2770
2825
2585
2710
359
-60.00(-2.17%)
Jun 26, 2018
2750
2790
2660
2770
243
+40.00(+1.47%)
Jun 25, 2018
2810
2849
2590
2730
313
-30.00(-1.09%)
Jun 22, 2018
3010
3028
2552
2760
2,342
-150.00(-5.15%)
Jun 21, 2018
3350
3350
2835
2910
903
-420.00(-12.61%)
Jun 20, 2018
3510
3510
3130
3330
980
-250.00(-6.98%)
Jun 19, 2018
4150
4150
3370
3580
2,107
-230.00(-6.04%)
Jun 18, 2018
3850
3950
3680
3810
1,098
-20.00(-0.52%)
Jun 15, 2018
4340
3290
3830
1,652
+540.00(+16.41%)
Jun 14, 2018
2890
3330
2860
3290
714
+400.00(+13.84%)
Jun 13, 2018
2720
2950
2691
2890
343
+190.00(+7.04%)
Jun 12, 2018
2650
2790
2600
2700
276
+10.00(+0.37%)
Jun 11, 2018
2550
2870
2550
2690
426
+170.00(+6.75%)
Jun 08, 2018
2440
2589
2420
2520
214
+80.00(+3.28%)
Jun 07, 2018
2670
2670
2430
2440
236
-220.00(-8.27%)
Jun 06, 2018
2720
2740
2560
2660
294
-80.00(-2.92%)
Jun 05, 2018
2540
2750
2500
2740
384
+180.00(+7.03%)
Jun 04, 2018
3100
3290
2440
2560
554
-190.00(-6.91%)
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.