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
)
14.74
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 (%)
Oct 31, 2022
9.350
9.510
9.200
9.260
428,187
-0.11(-1.17%)
Oct 28, 2022
9.170
9.460
9.020
9.370
410,238
+0.21(+2.29%)
Oct 27, 2022
9.400
9.440
9.130
9.160
270,022
-0.14(-1.51%)
Oct 26, 2022
9.390
9.620
9.250
9.300
513,215
-0.09(-0.96%)
Oct 25, 2022
9.220
9.585
9.220
9.390
986,499
+0.19(+2.07%)
Oct 24, 2022
9.500
9.500
9.030
9.200
230,907
-0.26(-2.75%)
Oct 21, 2022
9.150
9.480
9.090
9.460
153,488
+0.28(+3.05%)
Oct 20, 2022
9.330
9.450
9.000
9.180
975,290
-0.18(-1.92%)
Oct 19, 2022
9.660
9.660
9.200
9.360
291,608
-0.32(-3.31%)
Oct 18, 2022
9.790
9.838
9.560
9.680
667,283
+0.03(+0.31%)
Oct 17, 2022
9.540
9.680
9.470
9.650
479,335
+0.23(+2.44%)
Oct 14, 2022
9.660
9.760
9.400
9.420
355,184
-0.17(-1.77%)
Oct 13, 2022
9.050
9.645
8.860
9.590
581,479
+0.29(+3.12%)
Oct 12, 2022
9.040
9.365
8.940
9.300
398,440
+0.25(+2.76%)
Oct 11, 2022
9.250
9.550
8.910
9.050
569,509
-0.20(-2.16%)
Oct 10, 2022
9.710
9.710
9.050
9.250
1,197,980
-0.47(-4.84%)
Oct 07, 2022
10.02
10.14
9.720
9.720
274,559
-0.43(-4.24%)
Oct 06, 2022
10.37
10.52
10.03
10.15
372,111
-0.25(-2.40%)
Oct 05, 2022
10.61
10.76
10.33
10.40
373,909
-0.36(-3.35%)
Oct 04, 2022
10.76
10.95
10.70
10.76
542,113
+0.23(+2.18%)
Oct 03, 2022
10.72
10.87
10.35
10.53
438,694
-0.03(-0.28%)
Sep 30, 2022
10.29
10.85
10.18
10.56
566,664
+0.32(+3.13%)
Sep 29, 2022
10.66
10.66
10.07
10.24
439,549
-0.51(-4.74%)
Sep 28, 2022
10.64
10.80
10.52
10.75
529,212
+0.26(+2.48%)
Sep 27, 2022
10.39
10.74
10.26
10.49
316,258
+0.20(+1.94%)
Sep 26, 2022
10.13
10.61
10.11
10.29
402,101
+0.06(+0.59%)
Sep 23, 2022
10.69
11.18
10.11
10.23
618,453
-0.35(-3.31%)
Sep 22, 2022
10.41
10.63
10.11
10.58
416,841
+0.11(+1.05%)
Sep 21, 2022
10.81
11.00
10.46
10.47
1,198,171
-0.32(-2.97%)
Sep 20, 2022
11.04
11.18
10.61
10.79
338,698
-0.22(-2.00%)
Sep 19, 2022
10.50
11.19
10.40
11.01
1,334,264
+0.41(+3.87%)
Sep 16, 2022
10.97
10.97
10.31
10.60
1,095,402
-0.58(-5.19%)
Sep 15, 2022
11.30
11.37
10.84
11.18
692,118
-0.10(-0.89%)
Sep 14, 2022
10.98
11.53
10.90
11.28
406,977
+0.38(+3.49%)
Sep 13, 2022
11.24
11.41
10.86
10.90
395,991
-0.55(-4.80%)
Sep 12, 2022
11.61
11.61
10.93
11.45
513,192
-0.19(-1.63%)
Sep 09, 2022
11.86
11.87
11.41
11.64
259,923
-0.11(-0.94%)
Sep 08, 2022
11.47
12.13
11.47
11.75
574,842
+0.09(+0.77%)
Sep 07, 2022
11.05
11.72
10.96
11.66
548,782
+0.27(+2.37%)
Sep 06, 2022
11.80
12.03
11.27
11.39
480,285
-0.28(-2.40%)
Sep 02, 2022
12.19
12.23
11.60
11.67
1,107,180
-0.33(-2.75%)
Sep 01, 2022
11.29
12.12
11.27
12.00
1,372,681
+0.60(+5.26%)
Aug 31, 2022
10.50
11.46
10.35
11.40
626,434
+0.78(+7.34%)
Aug 30, 2022
11.37
11.38
10.54
10.62
331,854
-0.65(-5.77%)
Aug 29, 2022
11.30
11.45
11.03
11.27
191,186
-0.10(-0.88%)
Aug 26, 2022
11.70
11.80
11.34
11.37
687,959
-0.34(-2.90%)
Aug 25, 2022
11.80
11.80
11.45
11.71
897,361
+0.07(+0.60%)
Aug 24, 2022
11.00
11.88
10.92
11.64
1,495,760
+0.64(+5.82%)
Aug 23, 2022
10.84
11.08
10.64
11.00
698,275
+0.12(+1.10%)
Aug 22, 2022
11.09
11.21
10.69
10.88
462,534
-0.24(-2.16%)
Aug 19, 2022
11.20
11.32
11.03
11.12
407,289
-0.17(-1.51%)
Aug 18, 2022
11.46
11.48
11.04
11.29
264,088
-0.14(-1.22%)
Aug 17, 2022
11.30
11.71
11.30
11.43
666,683
+0.08(+0.70%)
Aug 16, 2022
12.02
12.05
11.25
11.35
615,566
-0.61(-5.10%)
Aug 15, 2022
11.97
12.02
11.57
11.96
600,616
+0.16(+1.36%)
Aug 12, 2022
11.65
12.02
11.41
11.80
769,855
+0.45(+3.96%)
Aug 11, 2022
12.59
12.69
11.30
11.35
952,293
-0.51(-4.30%)
Aug 10, 2022
11.84
12.06
11.40
11.86
622,468
+0.27(+2.33%)
Aug 09, 2022
11.86
12.07
11.54
11.59
1,124,958
-0.41(-3.42%)
Aug 08, 2022
11.72
12.65
11.56
12.00
1,843,698
+0.37(+3.18%)
Aug 05, 2022
10.32
11.73
10.14
11.63
1,696,834
+1.26(+12.15%)
Aug 04, 2022
9.940
10.40
9.770
10.37
898,444
+0.39(+3.91%)
Aug 03, 2022
9.760
10.48
9.760
9.980
832,988
+0.32(+3.31%)
Aug 02, 2022
9.340
9.770
9.340
9.660
590,903
+0.26(+2.77%)
Aug 01, 2022
9.750
9.800
9.350
9.400
1,092,695
-0.41(-4.18%)
Jul 29, 2022
9.720
9.860
9.620
9.810
537,185
+0.03(+0.31%)
Jul 28, 2022
9.550
9.880
9.258
9.780
722,249
+0.22(+2.30%)
Jul 27, 2022
9.360
9.630
9.200
9.560
670,370
+0.26(+2.80%)
Jul 26, 2022
9.050
9.470
9.020
9.300
1,362,901
+0.19(+2.09%)
Jul 25, 2022
8.970
9.301
8.970
9.110
975,957
-0.04(-0.44%)
Jul 22, 2022
9.320
9.320
8.945
9.150
878,729
-0.11(-1.19%)
Jul 21, 2022
9.330
9.430
9.070
9.260
778,158
-0.08(-0.86%)
Jul 20, 2022
9.490
9.600
9.310
9.340
782,417
-0.07(-0.74%)
Jul 19, 2022
9.050
9.580
9.050
9.410
1,132,466
+0.38(+4.21%)
Jul 18, 2022
9.120
9.430
8.910
9.030
1,593,196
-0.07(-0.77%)
Jul 15, 2022
8.950
9.300
8.820
9.100
3,357,513
+0.15(+1.68%)
Jul 14, 2022
9.190
9.520
8.760
8.950
7,701,277
-1.14(-11.30%)
Jul 13, 2022
9.800
10.58
9.720
10.09
1,120,180
+0.42(+4.34%)
Jul 12, 2022
9.710
9.940
9.270
9.670
1,409,265
+0.02(+0.21%)
Jul 11, 2022
10.70
10.85
9.540
9.650
910,449
-1.16(-10.73%)
Jul 08, 2022
10.18
10.97
10.15
10.81
934,943
+0.51(+4.95%)
Jul 07, 2022
10.95
11.07
10.28
10.30
1,425,001
-0.57(-5.24%)
Jul 06, 2022
10.03
11.10
9.960
10.87
1,499,485
+0.83(+8.27%)
Jul 05, 2022
9.420
10.11
9.158
10.04
2,083,517
+0.74(+7.96%)
Jul 01, 2022
9.160
9.400
8.820
9.300
400,247
+0.06(+0.65%)
Jun 30, 2022
9.910
10.02
9.030
9.240
799,411
-0.78(-7.78%)
Jun 29, 2022
9.710
10.28
9.270
10.02
1,216,654
+0.64(+6.82%)
Jun 28, 2022
9.750
10.05
8.750
9.380
2,577,424
+0.29(+3.19%)
Jun 27, 2022
8.340
9.130
8.060
9.090
1,956,586
+0.77(+9.25%)
Jun 24, 2022
8.100
8.400
8.100
8.320
1,022,239
+0.22(+2.72%)
Jun 23, 2022
7.990
8.140
7.930
8.100
554,511
+0.15(+1.89%)
Jun 22, 2022
7.860
8.220
7.860
7.950
640,205
-0.04(-0.50%)
Jun 21, 2022
8.310
8.430
7.980
7.990
707,681
-0.06(-0.75%)
Jun 17, 2022
7.690
8.490
7.690
8.050
1,649,144
+0.36(+4.68%)
Jun 16, 2022
7.780
7.790
7.080
7.690
702,571
-0.28(-3.51%)
Jun 15, 2022
7.860
8.080
7.810
7.970
885,283
+0.15(+1.92%)
Jun 14, 2022
7.770
8.000
7.620
7.820
441,604
+0.06(+0.77%)
Jun 13, 2022
8.100
8.220
7.470
7.760
759,052
-0.34(-4.20%)
Jun 10, 2022
8.010
8.165
7.770
8.100
599,013
-0.10(-1.22%)
Jun 09, 2022
8.950
8.950
8.180
8.200
808,346
-0.75(-8.38%)
Jun 08, 2022
8.350
8.960
8.260
8.950
726,339
+0.59(+7.06%)
Jun 07, 2022
8.400
8.550
8.231
8.360
427,626
-0.14(-1.65%)
Jun 06, 2022
8.200
8.560
7.880
8.500
808,233
+0.38(+4.68%)
Jun 03, 2022
8.040
8.570
8.040
8.120
1,360,199
+0.14(+1.75%)
Jun 02, 2022
7.670
7.980
7.470
7.980
357,671
+0.29(+3.77%)
Jun 01, 2022
7.960
8.060
7.440
7.690
689,590
-0.25(-3.15%)
May 31, 2022
8.490
8.690
7.730
7.940
518,404
-0.34(-4.11%)
May 27, 2022
7.660
8.430
7.570
8.280
780,024
+0.65(+8.52%)
May 26, 2022
7.750
7.840
7.610
7.630
466,373
-0.09(-1.17%)
May 25, 2022
7.980
8.020
7.620
7.720
667,712
-0.35(-4.34%)
May 24, 2022
8.120
8.250
7.960
8.070
262,735
-0.12(-1.47%)
May 23, 2022
8.300
8.360
8.090
8.190
338,347
-0.06(-0.73%)
May 20, 2022
8.530
8.640
8.130
8.250
550,647
-0.24(-2.83%)
May 19, 2022
8.780
9.010
8.490
8.490
944,573
-0.31(-3.52%)
May 18, 2022
8.670
9.020
8.590
8.800
1,121,901
+0.00(+0.00%)
May 17, 2022
8.720
8.951
8.600
8.800
423,619
+0.25(+2.92%)
May 16, 2022
8.210
8.570
8.030
8.550
1,009,681
+0.28(+3.39%)
May 13, 2022
7.890
8.440
7.830
8.270
655,862
+0.46(+5.89%)
May 12, 2022
6.780
7.840
6.700
7.810
944,668
+1.03(+15.19%)
May 11, 2022
6.540
6.990
6.350
6.780
1,217,973
+0.05(+0.74%)
May 10, 2022
6.610
7.020
6.610
6.730
723,383
+0.27(+4.18%)
May 09, 2022
7.570
7.620
6.395
6.460
1,098,811
-1.26(-16.32%)
May 06, 2022
8.440
8.440
7.640
7.720
776,011
-0.62(-7.43%)
May 05, 2022
8.780
8.820
8.060
8.340
2,495,923
-0.47(-5.33%)
May 04, 2022
8.700
8.865
8.300
8.810
954,390
+0.10(+1.15%)
May 03, 2022
8.970
9.090
8.580
8.710
992,117
-0.26(-2.90%)
May 02, 2022
8.030
8.980
7.950
8.970
944,899
+0.91(+11.29%)
Apr 29, 2022
7.970
8.190
7.910
8.060
703,185
+0.04(+0.50%)
Apr 28, 2022
8.380
8.380
7.470
8.020
1,187,081
-0.01(-0.12%)
Apr 27, 2022
8.570
8.800
7.945
8.030
2,709,578
-0.51(-5.97%)
Apr 26, 2022
8.680
8.790
8.310
8.540
750,426
-0.21(-2.40%)
Apr 25, 2022
8.090
8.820
7.893
8.750
750,074
+0.56(+6.84%)
Apr 22, 2022
8.050
8.280
7.750
8.190
1,059,481
+0.08(+0.99%)
Apr 21, 2022
8.630
9.040
8.030
8.110
833,483
-0.51(-5.92%)
Apr 20, 2022
8.420
8.810
8.340
8.620
575,988
+0.23(+2.74%)
Apr 19, 2022
8.200
8.400
8.070
8.390
307,554
+0.22(+2.69%)
Apr 18, 2022
8.260
8.260
8.000
8.170
232,351
-0.11(-1.33%)
Apr 14, 2022
8.360
8.360
7.980
8.280
560,147
-0.07(-0.84%)
Apr 13, 2022
8.180
8.430
8.080
8.350
584,429
+0.22(+2.71%)
Apr 12, 2022
8.210
8.330
8.024
8.130
885,014
+0.08(+0.99%)
Apr 11, 2022
8.160
8.190
7.860
8.050
897,151
-0.22(-2.66%)
Apr 08, 2022
7.940
8.430
7.860
8.270
1,450,033
+0.20(+2.48%)
Apr 07, 2022
8.130
8.460
7.900
8.070
1,192,440
-0.04(-0.49%)
Apr 06, 2022
7.600
8.180
7.500
8.110
1,638,808
+0.44(+5.74%)
Apr 05, 2022
7.540
7.800
7.490
7.670
499,165
+0.19(+2.54%)
Apr 04, 2022
7.280
7.500
7.210
7.480
547,892
+0.28(+3.89%)
Apr 01, 2022
6.760
7.230
6.760
7.200
453,808
+0.32(+4.65%)
Mar 31, 2022
6.740
6.990
6.630
6.880
500,786
+0.18(+2.69%)
Mar 30, 2022
6.600
7.110
6.600
6.700
440,028
+0.11(+1.67%)
Mar 29, 2022
6.220
6.620
6.220
6.590
345,956
+0.40(+6.46%)
Mar 28, 2022
6.200
6.300
5.890
6.190
336,060
-0.05(-0.80%)
Mar 25, 2022
6.400
6.400
6.150
6.240
255,671
-0.15(-2.35%)
Mar 24, 2022
6.330
6.480
6.140
6.390
306,539
+0.07(+1.11%)
Mar 23, 2022
6.540
6.599
6.280
6.320
348,863
-0.28(-4.24%)
Mar 22, 2022
6.550
6.750
6.510
6.600
268,809
+0.06(+0.92%)
Mar 21, 2022
6.540
6.630
6.300
6.540
293,606
+0.03(+0.46%)
Mar 18, 2022
6.510
6.705
6.380
6.510
347,276
+0.01(+0.15%)
Mar 17, 2022
6.040
6.560
6.001
6.500
667,654
+0.44(+7.26%)
Mar 16, 2022
5.830
6.070
5.720
6.060
368,565
+0.32(+5.57%)
Mar 15, 2022
5.630
5.770
5.450
5.740
472,099
+0.17(+3.05%)
Mar 14, 2022
6.100
6.100
5.540
5.570
907,931
-0.50(-8.24%)
Mar 11, 2022
6.440
6.440
6.040
6.070
504,107
-0.30(-4.71%)
Mar 10, 2022
6.310
6.415
6.140
6.370
409,470
-0.03(-0.47%)
Mar 09, 2022
6.090
6.420
6.050
6.400
583,246
+0.38(+6.31%)
Mar 08, 2022
5.810
6.130
5.680
6.020
199,798
+0.19(+3.26%)
Mar 07, 2022
5.880
6.020
5.710
5.830
331,387
-0.04(-0.68%)
Mar 04, 2022
5.930
6.080
5.780
5.870
349,042
-0.12(-2.00%)
Mar 03, 2022
6.320
6.320
5.930
5.990
943,279
-0.27(-4.31%)
Mar 02, 2022
6.440
6.550
6.180
6.260
368,732
-0.17(-2.64%)
Mar 01, 2022
6.630
6.840
6.410
6.430
615,815
-0.22(-3.31%)
Feb 28, 2022
6.280
6.870
6.250
6.650
762,590
+0.22(+3.42%)
Feb 25, 2022
6.160
6.550
6.200
6.430
596,014
+0.39(+6.46%)
Feb 24, 2022
5.930
6.220
5.610
6.040
2,117,951
+0.04(+0.67%)
Feb 23, 2022
6.420
6.479
5.940
6.000
1,455,026
-0.38(-5.96%)
Feb 22, 2022
6.900
6.900
6.370
6.380
801,163
-0.62(-8.86%)
Feb 18, 2022
7.000
0
-0.14(-1.96%)
Feb 17, 2022
7.130
7.190
7.060
7.140
815,119
-0.01(-0.14%)
Feb 16, 2022
7.070
7.195
6.840
7.150
1,317,645
+0.09(+1.27%)
Feb 15, 2022
7.200
7.310
7.025
7.060
1,349,031
+0.00(+0.00%)
Feb 14, 2022
7.130
7.180
7.020
7.060
517,513
-0.07(-0.98%)
Feb 11, 2022
7.240
7.370
7.010
7.130
704,068
-0.16(-2.19%)
Feb 10, 2022
7.100
7.450
7.070
7.290
771,604
+0.08(+1.11%)
Feb 09, 2022
6.930
7.310
6.920
7.210
1,867,022
+0.28(+4.04%)
Feb 08, 2022
6.760
6.950
6.580
6.930
1,546,648
+0.11(+1.61%)
Feb 07, 2022
6.530
6.915
6.430
6.820
2,096,407
+0.23(+3.49%)
Feb 04, 2022
6.720
7.010
6.590
6.590
4,907,135
-0.26(-3.80%)
Feb 03, 2022
6.590
6.850
1,157,531
+0.18(+2.70%)
Feb 02, 2022
6.450
6.780
6.400
6.670
2,608,435
+0.27(+4.22%)
Feb 01, 2022
6.190
6.430
6.130
6.400
1,932,360
+0.22(+3.56%)
Jan 31, 2022
5.800
6.205
6.180
1,490,513
+0.42(+7.29%)
Jan 28, 2022
5.640
5.870
5.550
5.760
779,140
+0.12(+2.13%)
Jan 27, 2022
5.930
6.110
5.520
5.640
1,640,875
-0.26(-4.41%)
Jan 26, 2022
6.060
6.201
5.810
5.900
1,646,420
-0.10(-1.67%)
Jan 25, 2022
5.530
6.000
5.450
6.000
1,190,787
+0.34(+6.01%)
Jan 24, 2022
5.450
5.660
4.980
5.660
2,896,286
+0.10(+1.80%)
Jan 21, 2022
5.510
5.670
5.440
5.560
495,091
-0.04(-0.71%)
Jan 20, 2022
5.860
5.885
5.525
5.600
427,436
-0.21(-3.61%)
Jan 19, 2022
6.100
6.200
5.720
5.810
603,134
-0.24(-3.97%)
Jan 18, 2022
6.310
6.490
6.020
6.050
696,428
-0.25(-3.97%)
Jan 14, 2022
6.300
0
+0.30(+5.00%)
Jan 13, 2022
6.360
6.390
5.970
6.000
1,115,125
-0.40(-6.25%)
Jan 12, 2022
6.770
6.770
6.350
6.400
994,760
-0.31(-4.62%)
Jan 11, 2022
6.590
6.900
6.520
6.710
631,468
+0.17(+2.60%)
Jan 10, 2022
6.620
6.630
6.430
6.540
767,190
-0.20(-2.97%)
Jan 07, 2022
6.920
7.050
6.710
6.740
531,714
-0.22(-3.16%)
Jan 06, 2022
7.230
7.230
6.838
6.960
866,895
-0.20(-2.79%)
Jan 05, 2022
7.420
7.720
7.098
7.160
822,113
-0.38(-5.04%)
Jan 04, 2022
8.080
8.180
7.425
7.540
788,516
-0.45(-5.63%)
Jan 03, 2022
8.050
8.210
7.890
7.990
835,163
-0.06(-0.75%)
Dec 31, 2021
8.100
8.320
7.970
8.050
591,335
-0.04(-0.49%)
Dec 30, 2021
7.870
8.260
7.830
8.090
976,924
+0.14(+1.76%)
Dec 29, 2021
7.800
8.050
7.570
7.950
707,694
+0.31(+4.06%)
Dec 28, 2021
7.930
8.050
7.600
7.640
611,007
-0.27(-3.41%)
Dec 27, 2021
7.983
8.040
7.780
7.910
548,530
+0.02(+0.25%)
Dec 23, 2021
8.030
8.090
7.800
7.890
899,645
-0.07(-0.88%)
Dec 22, 2021
8.240
8.260
7.710
7.960
1,185,961
-0.30(-3.63%)
Dec 21, 2021
7.740
8.370
7.740
8.260
2,402,298
+0.51(+6.58%)
Dec 20, 2021
7.750
7.930
7.610
7.750
1,713,077
-0.18(-2.27%)
Dec 17, 2021
7.880
7.990
7.600
7.930
2,952,747
-0.05(-0.63%)
Dec 16, 2021
8.060
8.140
7.820
7.980
2,132,679
-0.02(-0.25%)
Dec 15, 2021
8.450
8.500
7.730
8.000
9,434,545
-0.19(-2.32%)
Dec 14, 2021
7.930
8.670
7.720
8.190
10,578,555
-0.11(-1.33%)
Dec 13, 2021
7.910
9.840
7.320
8.300
112,400,232
+2.70(+48.21%)
Dec 10, 2021
5.680
5.850
5.560
5.600
458,987
-0.07(-1.23%)
Dec 09, 2021
6.020
6.096
5.630
5.670
455,099
-0.35(-5.81%)
Dec 08, 2021
5.870
6.350
5.870
6.020
986,888
+0.13(+2.21%)
Dec 07, 2021
5.720
6.123
5.637
5.890
1,146,309
+0.49(+9.07%)
Dec 06, 2021
5.380
5.650
5.175
5.400
751,527
+0.14(+2.66%)
Dec 03, 2021
5.520
5.575
5.180
5.260
883,045
-0.25(-4.54%)
Dec 02, 2021
5.670
5.780
5.455
5.510
711,567
-0.24(-4.17%)
Dec 01, 2021
5.950
6.150
5.600
5.750
764,177
-0.22(-3.69%)
Nov 30, 2021
5.790
6.060
5.780
5.970
542,883
+0.08(+1.36%)
Nov 29, 2021
5.500
6.120
5.470
5.890
1,116,318
+0.43(+7.88%)
Nov 26, 2021
5.870
5.985
5.410
5.460
510,683
-0.35(-6.02%)
Nov 24, 2021
6.130
6.130
5.770
5.810
399,382
-0.21(-3.49%)
Nov 23, 2021
6.150
6.220
5.660
6.020
1,961,368
-0.13(-2.11%)
Nov 22, 2021
6.130
6.360
6.050
6.150
1,196,410
-0.11(-1.76%)
Nov 19, 2021
5.940
6.370
5.920
6.260
1,838,036
+0.22(+3.64%)
Nov 18, 2021
6.040
6.080
5.850
6.040
443,802
-0.10(-1.63%)
Nov 17, 2021
6.090
6.250
5.940
6.140
921,808
-0.06(-0.97%)
Nov 16, 2021
6.660
6.700
6.190
6.200
1,891,528
-0.27(-4.17%)
Nov 15, 2021
7.105
7.105
6.400
6.470
1,775,376
-0.55(-7.83%)
Nov 12, 2021
7.090
7.260
6.950
7.020
2,330,661
-0.12(-1.68%)
Nov 11, 2021
7.170
7.300
7.040
7.140
712,456
+0.01(+0.14%)
Nov 10, 2021
7.320
7.130
788,868
-0.12(-1.66%)
Nov 09, 2021
7.150
7.380
7.060
7.250
1,131,382
+0.12(+1.68%)
Nov 08, 2021
6.910
7.190
6.910
7.130
1,203,176
+0.23(+3.33%)
Nov 05, 2021
6.720
7.040
6.700
6.900
997,836
+0.14(+2.07%)
Nov 04, 2021
7.000
7.040
6.630
6.760
641,702
-0.27(-3.84%)
Nov 03, 2021
7.070
7.250
6.880
7.030
349,748
-0.07(-0.99%)
Nov 02, 2021
7.050
7.300
6.910
7.100
693,707
-0.13(-1.80%)
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.