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
Journey Medical Corp
(NQ:
DERM
)
3.600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 30, 2019
8.100
8.180
7.760
8.010
696,200
-0.04(-0.50%)
Aug 29, 2019
7.870
8.070
7.790
8.050
362,948
+0.25(+3.21%)
Aug 28, 2019
7.590
7.820
7.440
7.800
272,844
+0.17(+2.23%)
Aug 27, 2019
8.260
8.260
7.580
7.630
588,884
-0.58(-7.06%)
Aug 26, 2019
8.690
8.760
8.100
8.210
658,980
-0.42(-4.87%)
Aug 23, 2019
8.920
9.270
8.620
8.630
374,800
-0.35(-3.90%)
Aug 22, 2019
9.240
9.300
8.880
8.980
234,099
-0.25(-2.71%)
Aug 21, 2019
8.980
9.250
8.750
9.230
369,447
+0.37(+4.18%)
Aug 20, 2019
8.620
9.020
8.590
8.860
534,202
+0.30(+3.50%)
Aug 19, 2019
8.320
8.570
8.120
8.560
439,921
+0.33(+4.01%)
Aug 16, 2019
7.920
8.420
7.850
8.230
449,100
+0.32(+4.05%)
Aug 15, 2019
8.270
8.280
7.885
7.910
495,141
-0.29(-3.54%)
Aug 14, 2019
8.400
8.470
8.150
8.200
552,963
-0.34(-3.98%)
Aug 13, 2019
8.430
8.645
8.260
8.540
651,856
+0.12(+1.43%)
Aug 12, 2019
8.370
8.670
8.330
8.420
674,721
+0.02(+0.24%)
Aug 09, 2019
8.760
8.970
8.380
8.400
802,700
-0.39(-4.44%)
Aug 08, 2019
9.400
9.400
8.120
8.790
1,875,733
+0.80(+10.01%)
Aug 07, 2019
7.860
8.030
7.660
7.990
450,350
+0.03(+0.38%)
Aug 06, 2019
7.840
8.120
7.810
7.960
790,934
+0.21(+2.71%)
Aug 05, 2019
7.680
7.860
7.440
7.750
711,669
-0.15(-1.90%)
Aug 02, 2019
8.450
8.470
7.880
7.900
746,300
-0.57(-6.73%)
Aug 01, 2019
8.850
8.900
8.440
8.470
520,080
-0.34(-3.86%)
Jul 31, 2019
8.680
9.030
8.670
8.810
569,324
+0.08(+0.92%)
Jul 30, 2019
8.460
8.740
8.270
8.730
385,943
+0.24(+2.83%)
Jul 29, 2019
8.500
8.525
8.230
8.490
729,430
-0.02(-0.24%)
Jul 26, 2019
8.120
8.550
8.040
8.510
366,800
+0.41(+5.06%)
Jul 25, 2019
8.350
8.350
8.070
8.100
450,199
-0.25(-2.99%)
Jul 24, 2019
8.220
8.395
8.060
8.350
331,331
+0.09(+1.09%)
Jul 23, 2019
8.560
8.585
8.230
8.260
592,442
-0.27(-3.17%)
Jul 22, 2019
8.410
8.590
8.280
8.530
362,096
+0.15(+1.79%)
Jul 19, 2019
8.390
8.480
8.230
8.380
444,500
-0.04(-0.48%)
Jul 18, 2019
8.570
8.570
8.110
8.420
502,971
-0.15(-1.75%)
Jul 17, 2019
8.670
8.680
8.050
8.570
1,317,784
-0.10(-1.15%)
Jul 16, 2019
8.640
8.810
8.510
8.670
659,528
+0.06(+0.70%)
Jul 15, 2019
8.800
8.860
8.460
8.610
634,718
-0.15(-1.71%)
Jul 12, 2019
8.830
8.920
8.510
8.760
590,400
-0.05(-0.57%)
Jul 11, 2019
9.020
9.090
8.660
8.810
631,118
-0.23(-2.54%)
Jul 10, 2019
9.040
9.080
8.770
9.040
466,452
+0.04(+0.44%)
Jul 09, 2019
8.780
9.020
8.720
9.000
628,647
+0.09(+1.01%)
Jul 08, 2019
8.920
8.960
8.570
8.910
699,337
-0.10(-1.11%)
Jul 05, 2019
8.990
9.133
8.890
9.010
462,000
-0.04(-0.44%)
Jul 03, 2019
9.100
9.159
8.955
9.050
215,600
+0.01(+0.11%)
Jul 02, 2019
9.190
9.460
8.990
9.040
440,126
-0.20(-2.16%)
Jul 01, 2019
9.670
9.700
9.160
9.240
806,515
-0.32(-3.35%)
Jun 28, 2019
9.000
9.635
9.000
9.560
2,237,400
+0.58(+6.46%)
Jun 27, 2019
8.910
9.100
8.810
8.980
709,469
+0.07(+0.79%)
Jun 26, 2019
9.610
9.710
8.760
8.910
1,358,080
-0.70(-7.28%)
Jun 25, 2019
10.50
10.61
9.450
9.610
1,152,856
+0.10(+1.05%)
Jun 24, 2019
9.900
9.950
9.390
9.510
436,304
-0.39(-3.94%)
Jun 21, 2019
9.780
9.930
9.400
9.900
707,000
+0.06(+0.61%)
Jun 20, 2019
10.04
10.25
9.810
9.840
328,537
-0.18(-1.80%)
Jun 19, 2019
10.07
10.20
9.840
10.02
651,385
+0.01(+0.10%)
Jun 18, 2019
10.01
10.21
9.790
10.01
1,002,471
+0.10(+1.01%)
Jun 17, 2019
9.410
10.01
9.164
9.910
446,166
+0.48(+5.09%)
Jun 14, 2019
9.900
9.960
9.350
9.430
636,000
-0.54(-5.42%)
Jun 13, 2019
9.830
10.17
9.630
9.970
841,090
+0.22(+2.26%)
Jun 12, 2019
9.460
9.820
9.360
9.750
436,184
+0.29(+3.07%)
Jun 11, 2019
10.14
10.14
9.320
9.460
861,259
-0.61(-6.06%)
Jun 10, 2019
10.21
10.48
9.990
10.07
776,444
-0.03(-0.30%)
Jun 07, 2019
9.390
10.16
9.180
10.10
798,400
+0.69(+7.33%)
Jun 06, 2019
9.850
10.07
9.182
9.410
1,240,949
+0.43(+4.79%)
Jun 05, 2019
9.420
9.440
8.880
8.980
748,093
-0.40(-4.26%)
Jun 04, 2019
9.340
9.440
9.100
9.380
331,003
+0.16(+1.74%)
Jun 03, 2019
9.340
9.500
9.170
9.220
398,918
-0.12(-1.28%)
May 31, 2019
9.620
9.660
9.240
9.340
476,300
-0.42(-4.30%)
May 30, 2019
9.880
10.01
9.720
9.760
393,482
-0.06(-0.61%)
May 29, 2019
9.680
9.920
9.600
9.820
643,914
+0.02(+0.20%)
May 28, 2019
9.960
10.13
9.570
9.800
802,065
-0.15(-1.51%)
May 24, 2019
9.750
10.07
9.700
9.950
425,000
+0.23(+2.37%)
May 23, 2019
9.790
9.960
9.530
9.720
731,664
-0.23(-2.31%)
May 22, 2019
10.25
10.33
9.830
9.950
636,123
-0.30(-2.93%)
May 21, 2019
10.11
10.34
10.03
10.25
494,695
+0.17(+1.69%)
May 20, 2019
10.42
10.42
9.800
10.08
897,082
-0.42(-4.00%)
May 17, 2019
10.42
10.82
10.42
10.50
646,600
-0.05(-0.47%)
May 16, 2019
10.28
10.62
10.28
10.55
600,434
+0.24(+2.33%)
May 15, 2019
10.33
10.43
10.06
10.31
408,670
-0.15(-1.43%)
May 14, 2019
10.22
10.48
9.970
10.46
580,327
+0.31(+3.05%)
May 13, 2019
10.43
10.50
9.920
10.15
688,017
-0.53(-4.96%)
May 10, 2019
10.61
11.03
10.40
10.68
650,000
+0.07(+0.66%)
May 09, 2019
11.03
11.06
10.57
10.61
853,681
-0.59(-5.27%)
May 08, 2019
10.51
11.40
10.07
11.20
1,125,134
+0.70(+6.67%)
May 07, 2019
10.50
10.66
10.29
10.50
826,381
-0.05(-0.47%)
May 06, 2019
10.13
10.56
10.10
10.55
731,986
+0.32(+3.13%)
May 03, 2019
10.37
10.48
10.06
10.23
878,900
-0.19(-1.82%)
May 02, 2019
10.42
10.66
10.22
10.42
747,023
-0.09(-0.86%)
May 01, 2019
11.05
11.17
10.45
10.51
878,964
-0.58(-5.23%)
Apr 30, 2019
11.69
11.78
10.98
11.09
1,435,113
-0.61(-5.21%)
Apr 29, 2019
11.61
11.77
11.20
11.70
790,896
+0.14(+1.21%)
Apr 26, 2019
11.25
11.68
11.01
11.56
652,100
+0.26(+2.30%)
Apr 25, 2019
11.07
11.44
10.89
11.30
611,639
+0.24(+2.17%)
Apr 24, 2019
11.40
11.49
11.03
11.06
618,522
-0.35(-3.07%)
Apr 23, 2019
11.21
11.50
10.93
11.41
1,250,392
+0.26(+2.33%)
Apr 22, 2019
11.18
11.48
10.65
11.15
1,566,026
-0.40(-3.46%)
Apr 18, 2019
11.07
11.65
10.80
11.55
1,936,100
+0.42(+3.77%)
Apr 17, 2019
11.86
11.90
11.01
11.13
1,841,576
-0.74(-6.23%)
Apr 16, 2019
11.50
11.97
11.27
11.87
1,303,056
+0.38(+3.31%)
Apr 15, 2019
11.67
11.85
11.28
11.49
1,318,020
-0.18(-1.54%)
Apr 12, 2019
12.75
12.77
11.66
11.67
2,149,000
-1.09(-8.54%)
Apr 11, 2019
13.85
14.18
12.63
12.76
1,480,437
-0.94(-6.86%)
Apr 10, 2019
14.76
15.19
13.60
13.70
1,271,132
-1.07(-7.24%)
Apr 09, 2019
14.69
14.96
14.35
14.77
1,080,280
-0.05(-0.34%)
Apr 08, 2019
14.60
15.48
14.60
14.82
2,361,521
+0.26(+1.79%)
Apr 05, 2019
13.42
14.84
13.40
14.56
2,330,700
+1.15(+8.58%)
Apr 04, 2019
13.76
13.76
13.25
13.41
756,015
-0.38(-2.76%)
Apr 03, 2019
13.13
13.86
13.06
13.79
869,079
+0.73(+5.59%)
Apr 02, 2019
13.12
13.34
13.00
13.06
827,083
-0.14(-1.06%)
Apr 01, 2019
13.99
13.99
13.05
13.20
1,213,080
-0.35(-2.58%)
Mar 29, 2019
13.11
13.79
13.11
13.55
1,344,600
+0.37(+2.81%)
Mar 28, 2019
13.00
13.37
12.86
13.18
979,372
+0.16(+1.23%)
Mar 27, 2019
13.80
14.22
12.73
13.02
1,537,795
-0.60(-4.41%)
Mar 26, 2019
13.94
14.25
13.49
13.62
1,268,789
-0.28(-2.01%)
Mar 25, 2019
13.15
13.92
13.01
13.90
1,504,538
+0.91(+7.01%)
Mar 22, 2019
13.40
13.79
12.84
12.99
2,018,700
-0.63(-4.63%)
Mar 21, 2019
13.92
13.92
12.81
13.62
3,375,183
-0.02(-0.15%)
Mar 20, 2019
13.86
14.39
13.53
13.64
9,502,276
-0.49(-3.47%)
Mar 19, 2019
12.75
14.38
11.81
14.13
15,225,322
+1.52(+12.05%)
Mar 18, 2019
13.36
14.91
11.30
12.61
43,013,848
+5.77(+84.36%)
Mar 15, 2019
6.900
7.164
6.740
6.840
1,887,200
-0.07(-1.01%)
Mar 14, 2019
7.540
7.780
6.900
6.910
1,396,548
-0.68(-8.96%)
Mar 13, 2019
7.700
8.060
7.490
7.590
1,116,822
-0.10(-1.30%)
Mar 12, 2019
7.950
8.015
7.660
7.690
984,624
-0.26(-3.27%)
Mar 11, 2019
8.000
8.210
7.830
7.950
670,015
-0.03(-0.38%)
Mar 08, 2019
8.070
8.260
7.860
7.980
895,200
-0.16(-1.97%)
Mar 07, 2019
8.890
8.890
8.065
8.140
1,440,082
-0.58(-6.65%)
Mar 06, 2019
9.100
9.134
8.500
8.720
1,039,519
-0.33(-3.65%)
Mar 05, 2019
9.220
9.430
8.850
9.050
770,348
-0.19(-2.06%)
Mar 04, 2019
8.580
9.600
8.580
9.240
1,306,050
+0.69(+8.07%)
Mar 01, 2019
8.430
8.580
8.120
8.550
1,204,900
+0.20(+2.40%)
Feb 28, 2019
8.140
8.430
7.670
8.350
1,146,088
+0.22(+2.71%)
Feb 27, 2019
7.830
9.060
7.810
8.130
1,432,401
+0.35(+4.50%)
Feb 26, 2019
7.800
7.880
7.600
7.780
425,613
-0.02(-0.26%)
Feb 25, 2019
8.100
8.300
7.780
7.800
601,938
-0.21(-2.62%)
Feb 22, 2019
7.370
8.050
7.270
8.010
571,000
+0.94(+13.30%)
Feb 21, 2019
7.460
7.460
7.010
7.070
519,665
-0.39(-5.23%)
Feb 20, 2019
7.580
7.780
7.410
7.460
469,165
-0.13(-1.71%)
Feb 19, 2019
7.740
7.950
7.445
7.590
533,859
-0.18(-2.32%)
Feb 15, 2019
7.650
8.080
7.605
7.770
926,700
+0.20(+2.64%)
Feb 14, 2019
7.380
7.950
7.210
7.570
501,763
+0.33(+4.56%)
Feb 13, 2019
7.410
7.630
7.220
7.240
909,339
-0.18(-2.43%)
Feb 12, 2019
7.200
7.830
7.150
7.420
848,182
+0.45(+6.46%)
Feb 11, 2019
6.800
7.030
6.650
6.970
480,391
+0.18(+2.65%)
Feb 08, 2019
6.890
6.910
6.650
6.790
329,500
-0.14(-2.02%)
Feb 07, 2019
7.080
7.250
6.840
6.930
396,817
-0.19(-2.67%)
Feb 06, 2019
7.250
7.330
7.035
7.120
373,075
-0.16(-2.20%)
Feb 05, 2019
7.250
7.520
6.920
7.280
538,539
+0.10(+1.39%)
Feb 04, 2019
6.660
7.210
6.650
7.180
494,189
+0.55(+8.30%)
Feb 01, 2019
6.620
6.750
6.450
6.630
803,900
+0.03(+0.45%)
Jan 31, 2019
6.640
6.910
6.590
6.600
649,648
-0.02(-0.30%)
Jan 30, 2019
6.650
6.725
6.430
6.620
568,010
-0.02(-0.30%)
Jan 29, 2019
6.440
6.840
6.380
6.640
570,534
+0.17(+2.63%)
Jan 28, 2019
6.240
6.750
6.050
6.470
1,121,657
+0.25(+4.02%)
Jan 25, 2019
6.230
6.580
6.000
6.220
1,438,200
-0.01(-0.16%)
Jan 24, 2019
6.170
6.370
6.120
6.230
489,368
+0.04(+0.65%)
Jan 23, 2019
6.380
6.500
6.030
6.190
1,093,195
-0.18(-2.83%)
Jan 22, 2019
6.760
6.840
6.280
6.370
904,722
-0.42(-6.19%)
Jan 18, 2019
6.800
6.980
6.590
6.790
1,590,900
-0.06(-0.88%)
Jan 17, 2019
6.850
7.000
6.660
6.850
850,786
+0.15(+2.24%)
Jan 16, 2019
6.880
7.050
6.680
6.700
531,477
-0.10(-1.47%)
Jan 15, 2019
7.250
7.280
6.750
6.800
507,176
-0.42(-5.82%)
Jan 14, 2019
7.370
7.529
7.190
7.220
719,810
-0.20(-2.70%)
Jan 11, 2019
7.360
7.520
7.190
7.420
656,500
+0.01(+0.13%)
Jan 10, 2019
7.390
7.585
7.010
7.410
563,988
-0.01(-0.13%)
Jan 09, 2019
7.440
7.540
7.250
7.420
534,011
-0.02(-0.27%)
Jan 08, 2019
7.520
7.600
7.270
7.440
437,217
+0.01(+0.13%)
Jan 07, 2019
7.250
7.630
7.030
7.430
663,500
+0.31(+4.35%)
Jan 04, 2019
7.380
7.380
7.010
7.120
890,800
-0.20(-2.73%)
Jan 03, 2019
7.360
7.910
7.310
7.320
464,116
-0.05(-0.68%)
Jan 02, 2019
7.070
7.646
6.980
7.370
298,013
+0.18(+2.50%)
Dec 31, 2018
6.610
7.390
6.520
7.190
995,900
+0.59(+8.94%)
Dec 28, 2018
6.680
6.910
6.290
6.600
929,600
-0.02(-0.30%)
Dec 27, 2018
6.820
6.890
6.190
6.620
973,611
-0.26(-3.78%)
Dec 26, 2018
7.300
7.300
6.590
6.880
1,634,878
-0.33(-4.58%)
Dec 24, 2018
7.500
7.500
7.170
7.210
444,400
-0.34(-4.50%)
Dec 21, 2018
8.840
8.840
7.530
7.550
925,100
-1.24(-14.11%)
Dec 20, 2018
9.170
9.310
8.730
8.790
593,736
-0.37(-4.04%)
Dec 19, 2018
9.190
9.620
9.080
9.160
488,670
-0.04(-0.43%)
Dec 18, 2018
9.820
9.880
8.800
9.200
781,962
-0.60(-6.12%)
Dec 17, 2018
9.870
10.13
9.570
9.800
587,583
-0.09(-0.91%)
Dec 14, 2018
10.23
10.23
9.780
9.890
836,500
-0.43(-4.17%)
Dec 13, 2018
10.85
10.85
10.27
10.32
346,094
-0.49(-4.53%)
Dec 12, 2018
11.04
11.19
10.74
10.81
376,711
-0.16(-1.46%)
Dec 11, 2018
11.02
11.19
10.58
10.97
283,090
+0.14(+1.29%)
Dec 10, 2018
10.88
10.97
10.47
10.83
435,499
-0.06(-0.55%)
Dec 07, 2018
10.94
11.27
10.75
10.89
430,400
-0.13(-1.18%)
Dec 06, 2018
11.35
11.69
10.84
11.02
807,619
-0.59(-5.08%)
Dec 04, 2018
11.63
11.80
11.05
11.61
476,500
-0.04(-0.34%)
Dec 03, 2018
11.77
11.93
11.62
11.65
354,448
+0.04(+0.34%)
Nov 30, 2018
11.31
11.66
11.19
11.61
326,000
+0.35(+3.11%)
Nov 29, 2018
11.27
11.53
10.98
11.26
383,607
-0.01(-0.09%)
Nov 28, 2018
11.03
11.28
10.91
11.27
386,507
+0.27(+2.45%)
Nov 27, 2018
11.03
11.29
10.81
11.00
388,985
-0.08(-0.72%)
Nov 26, 2018
11.23
11.52
10.85
11.08
774,856
-0.04(-0.36%)
Nov 23, 2018
10.70
11.50
10.54
11.12
347,200
+0.23(+2.11%)
Nov 21, 2018
10.89
10.89
10.89
0
+0.79(+7.82%)
Nov 20, 2018
9.660
10.15
9.320
10.10
960,492
+0.39(+4.02%)
Nov 19, 2018
9.630
9.880
9.180
9.710
910,322
+0.00(+0.00%)
Nov 16, 2018
10.05
10.52
9.210
9.710
689,900
-0.42(-4.15%)
Nov 15, 2018
9.740
10.24
9.550
10.13
374,226
+0.33(+3.37%)
Nov 14, 2018
10.26
10.26
9.590
9.800
543,453
-0.34(-3.35%)
Nov 13, 2018
10.45
10.82
10.12
10.14
682,697
-0.32(-3.06%)
Nov 12, 2018
10.60
11.05
10.21
10.46
777,156
-0.10(-0.95%)
Nov 09, 2018
11.76
11.97
10.49
10.56
1,371,400
-1.32(-11.11%)
Nov 08, 2018
12.62
12.62
10.50
11.88
946,506
-0.62(-4.96%)
Nov 07, 2018
12.36
12.95
12.07
12.50
713,560
+0.29(+2.38%)
Nov 06, 2018
11.94
12.44
11.50
12.21
1,314,235
+0.33(+2.78%)
Nov 05, 2018
12.80
13.09
11.66
11.88
393,385
-0.88(-6.90%)
Nov 02, 2018
13.00
13.11
12.58
12.76
315,400
-0.17(-1.31%)
Nov 01, 2018
12.66
13.01
12.59
12.93
640,493
+0.38(+3.03%)
Oct 31, 2018
12.36
12.82
12.01
12.55
504,033
+0.34(+2.78%)
Oct 30, 2018
11.46
12.25
11.35
12.21
424,419
+0.70(+6.08%)
Oct 29, 2018
11.75
12.02
11.25
11.51
417,120
-0.04(-0.35%)
Oct 26, 2018
12.02
12.09
11.38
11.55
417,800
-0.71(-5.79%)
Oct 25, 2018
11.95
12.48
11.76
12.26
356,832
+0.43(+3.63%)
Oct 24, 2018
12.45
12.78
11.77
11.83
581,848
-0.62(-4.98%)
Oct 23, 2018
12.40
12.64
11.84
12.45
360,323
-0.19(-1.50%)
Oct 22, 2018
13.09
13.13
12.35
12.64
873,619
-0.44(-3.36%)
Oct 19, 2018
13.00
13.84
12.78
13.08
778,600
+0.30(+2.35%)
Oct 18, 2018
12.50
12.87
12.30
12.78
552,235
+0.19(+1.51%)
Oct 17, 2018
12.42
12.76
12.22
12.59
450,779
+0.16(+1.29%)
Oct 16, 2018
12.19
12.49
11.95
12.43
364,990
+0.31(+2.56%)
Oct 15, 2018
11.68
12.42
11.60
12.12
471,085
+0.44(+3.77%)
Oct 12, 2018
11.46
11.83
11.24
11.68
541,000
+0.54(+4.85%)
Oct 11, 2018
11.47
11.73
11.13
11.14
464,342
-0.46(-3.97%)
Oct 10, 2018
12.10
12.28
11.57
11.60
391,755
-0.49(-4.05%)
Oct 09, 2018
11.84
12.34
11.84
12.09
364,199
+0.19(+1.60%)
Oct 08, 2018
12.36
12.79
11.62
11.90
588,354
-0.53(-4.26%)
Oct 05, 2018
12.58
13.03
12.33
12.43
731,400
-0.20(-1.58%)
Oct 04, 2018
12.52
13.29
12.06
12.63
723,449
-0.02(-0.16%)
Oct 03, 2018
11.59
13.00
11.42
12.65
1,021,038
+1.15(+10.00%)
Oct 02, 2018
11.60
11.75
11.22
11.50
627,035
-0.15(-1.29%)
Oct 01, 2018
10.94
11.71
10.76
11.65
660,095
+0.75(+6.88%)
Sep 28, 2018
10.66
10.90
10.53
10.90
412,100
+0.15(+1.40%)
Sep 27, 2018
10.58
11.08
10.47
10.75
292,873
+0.16(+1.51%)
Sep 26, 2018
10.26
10.68
10.17
10.59
454,719
+0.43(+4.23%)
Sep 25, 2018
10.40
10.50
10.03
10.16
334,280
-0.19(-1.84%)
Sep 24, 2018
10.30
10.56
9.990
10.35
266,163
+0.02(+0.19%)
Sep 21, 2018
10.95
10.95
10.22
10.33
501,800
-0.59(-5.40%)
Sep 20, 2018
10.84
11.00
10.77
10.92
170,676
+0.10(+0.92%)
Sep 19, 2018
10.82
11.19
10.70
10.82
240,507
-0.04(-0.37%)
Sep 18, 2018
10.65
10.91
10.47
10.86
408,249
+0.28(+2.65%)
Sep 17, 2018
10.55
10.78
10.40
10.58
336,351
+0.01(+0.09%)
Sep 14, 2018
10.75
11.14
10.46
10.57
473,400
-0.14(-1.31%)
Sep 13, 2018
10.51
11.00
10.42
10.71
550,604
+0.27(+2.59%)
Sep 12, 2018
10.19
10.65
10.06
10.44
649,196
+0.33(+3.26%)
Sep 11, 2018
9.950
10.16
9.690
10.11
765,931
+0.15(+1.51%)
Sep 10, 2018
9.880
10.35
9.820
9.960
427,878
+0.12(+1.22%)
Sep 07, 2018
10.12
10.19
9.520
9.840
957,200
-0.28(-2.77%)
Sep 06, 2018
10.00
10.14
9.850
10.12
451,992
+0.09(+0.90%)
Sep 05, 2018
9.430
10.18
9.330
10.03
588,891
+0.56(+5.91%)
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.