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
)
1.370
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 29, 2022
12.12
12.36
11.55
11.72
5,631,373
-0.35(-2.90%)
Apr 28, 2022
13.12
13.42
11.77
12.07
9,114,029
-1.17(-8.84%)
Apr 27, 2022
12.66
13.46
12.55
13.24
14,808,527
+0.08(+0.61%)
Apr 26, 2022
13.30
15.47
12.88
13.16
40,229,096
-0.94(-6.67%)
Apr 25, 2022
11.31
14.37
11.11
14.10
42,401,408
+2.89(+25.78%)
Apr 22, 2022
11.72
11.82
10.47
11.21
8,363,872
-0.75(-6.27%)
Apr 21, 2022
11.51
13.15
11.30
11.96
21,438,388
+0.20(+1.70%)
Apr 20, 2022
12.03
12.35
11.12
11.76
11,097,355
-0.88(-6.96%)
Apr 19, 2022
11.78
12.86
11.64
12.64
23,961,456
+0.74(+6.22%)
Apr 18, 2022
13.60
14.45
11.55
11.90
32,885,196
-3.05(-20.40%)
Apr 14, 2022
15.49
17.50
13.20
14.95
179,726,528
+0.65(+4.55%)
Apr 13, 2022
10.55
14.50
9.940
14.30
186,306,736
+4.29(+42.86%)
Apr 12, 2022
13.61
13.87
9.600
10.01
90,198,776
-2.27(-18.49%)
Apr 11, 2022
5.990
14.57
5.680
12.28
350,212,256
+7.93(+182.30%)
Apr 08, 2022
4.520
4.550
4.340
4.350
554,452
-0.19(-4.19%)
Apr 07, 2022
4.580
4.665
4.465
4.540
408,636
-0.07(-1.52%)
Apr 06, 2022
4.720
4.750
4.530
4.610
762,121
-0.18(-3.76%)
Apr 05, 2022
5.010
5.060
4.770
4.790
443,516
-0.25(-4.96%)
Apr 04, 2022
4.900
5.060
4.850
5.040
435,347
+0.19(+3.92%)
Apr 01, 2022
4.850
4.902
4.750
4.850
521,748
+0.02(+0.41%)
Mar 31, 2022
4.960
5.040
4.810
4.830
553,219
-0.13(-2.62%)
Mar 30, 2022
5.160
5.190
4.925
4.960
548,067
-0.22(-4.25%)
Mar 29, 2022
5.270
5.360
5.150
5.180
584,271
+0.02(+0.39%)
Mar 28, 2022
5.070
5.180
4.870
5.160
689,982
+0.08(+1.57%)
Mar 25, 2022
5.280
5.380
5.047
5.080
464,776
-0.19(-3.61%)
Mar 24, 2022
5.270
5.295
5.110
5.270
404,058
+0.01(+0.19%)
Mar 23, 2022
5.230
5.470
5.230
5.260
492,345
-0.04(-0.75%)
Mar 22, 2022
5.120
5.340
5.115
5.300
585,740
+0.22(+4.33%)
Mar 21, 2022
5.300
5.350
5.000
5.080
538,143
-0.25(-4.69%)
Mar 18, 2022
4.960
5.430
4.949
5.330
1,640,437
+0.32(+6.39%)
Mar 17, 2022
4.910
5.125
4.870
5.010
1,690,431
+0.02(+0.40%)
Mar 16, 2022
4.860
5.000
4.785
4.990
886,553
+0.20(+4.18%)
Mar 15, 2022
4.820
4.950
4.715
4.790
755,256
-0.03(-0.62%)
Mar 14, 2022
5.120
5.140
4.760
4.820
823,117
-0.33(-6.41%)
Mar 11, 2022
5.440
5.440
5.130
5.150
519,601
-0.27(-4.98%)
Mar 10, 2022
5.260
5.435
5.180
5.420
368,811
+0.02(+0.37%)
Mar 09, 2022
5.280
5.510
5.260
5.400
440,000
+0.26(+5.06%)
Mar 08, 2022
5.070
5.330
4.980
5.140
526,559
+0.05(+0.98%)
Mar 07, 2022
5.270
5.320
5.060
5.090
632,258
-0.17(-3.23%)
Mar 04, 2022
5.360
5.510
5.190
5.260
430,779
-0.19(-3.49%)
Mar 03, 2022
5.660
5.660
5.385
5.450
400,713
-0.18(-3.20%)
Mar 02, 2022
5.580
5.700
5.450
5.630
412,531
+0.07(+1.26%)
Mar 01, 2022
5.590
5.660
5.430
5.560
571,746
-0.03(-0.54%)
Feb 28, 2022
5.750
5.800
5.500
5.590
788,542
-0.17(-2.95%)
Feb 25, 2022
5.810
5.790
5.620
5.760
598,693
-0.01(-0.17%)
Feb 24, 2022
4.930
5.790
4.901
5.770
1,182,339
+0.45(+8.46%)
Feb 23, 2022
5.530
5.620
5.300
5.320
640,699
-0.10(-1.85%)
Feb 22, 2022
5.640
5.640
5.345
5.420
948,502
-0.27(-4.75%)
Feb 18, 2022
5.690
0
-0.32(-5.32%)
Feb 17, 2022
6.220
6.275
5.930
6.010
721,998
-0.27(-4.30%)
Feb 16, 2022
6.240
6.340
6.127
6.280
635,752
+0.01(+0.16%)
Feb 15, 2022
6.250
6.390
6.150
6.270
757,718
+0.20(+3.29%)
Feb 14, 2022
6.330
6.650
6.030
6.070
1,383,481
-0.29(-4.56%)
Feb 11, 2022
6.180
6.550
6.176
6.360
1,805,087
+0.18(+2.91%)
Feb 10, 2022
5.830
6.520
5.770
6.180
1,917,840
+0.18(+3.00%)
Feb 09, 2022
5.600
6.160
5.550
6.000
1,603,905
+0.35(+6.19%)
Feb 08, 2022
5.440
5.650
5.360
5.650
892,593
+0.16(+2.82%)
Feb 07, 2022
5.320
5.520
5.270
5.495
849,831
+0.17(+3.10%)
Feb 04, 2022
5.170
5.387
5.070
5.330
756,609
+0.15(+2.90%)
Feb 03, 2022
5.110
5.180
856,209
-0.12(-2.26%)
Feb 02, 2022
5.530
5.530
5.125
5.300
1,111,219
-0.23(-4.16%)
Feb 01, 2022
5.320
5.580
5.160
5.530
2,138,273
+0.33(+6.35%)
Jan 31, 2022
4.820
5.200
1,863,410
+0.46(+9.70%)
Jan 28, 2022
4.560
4.760
4.370
4.740
1,417,864
+0.19(+4.18%)
Jan 27, 2022
4.770
4.900
4.520
4.550
718,176
-0.14(-2.99%)
Jan 26, 2022
4.980
4.996
4.660
4.690
846,275
-0.12(-2.49%)
Jan 25, 2022
4.850
4.905
4.650
4.810
870,640
-0.13(-2.63%)
Jan 24, 2022
4.740
4.950
4.470
4.940
1,713,923
+0.04(+0.82%)
Jan 21, 2022
5.080
5.170
4.880
4.900
2,487,803
-0.31(-5.95%)
Jan 20, 2022
5.390
5.510
5.190
5.210
734,738
-0.10(-1.88%)
Jan 19, 2022
5.560
5.614
5.300
5.310
817,325
-0.21(-3.80%)
Jan 18, 2022
5.800
5.850
5.510
5.520
959,553
-0.37(-6.28%)
Jan 14, 2022
5.890
0
+0.00(+0.00%)
Jan 13, 2022
6.140
6.260
5.840
5.890
1,221,950
-0.20(-3.28%)
Jan 12, 2022
6.410
6.530
6.070
6.090
1,989,430
-0.32(-4.99%)
Jan 11, 2022
5.510
6.660
5.510
6.410
9,118,214
+1.07(+20.04%)
Jan 10, 2022
5.680
5.810
5.110
5.340
3,321,318
-0.12(-2.20%)
Jan 07, 2022
5.530
5.665
5.415
5.460
717,074
-0.10(-1.80%)
Jan 06, 2022
5.620
5.680
5.410
5.560
998,553
-0.06(-1.07%)
Jan 05, 2022
6.060
6.090
5.620
5.620
971,338
-0.51(-8.32%)
Jan 04, 2022
6.240
6.248
6.010
6.130
541,438
-0.08(-1.29%)
Jan 03, 2022
5.910
6.220
5.840
6.210
848,004
+0.32(+5.43%)
Dec 31, 2021
6.000
6.124
5.880
5.890
746,591
-0.12(-2.00%)
Dec 30, 2021
5.890
6.130
5.890
6.010
1,007,386
+0.10(+1.69%)
Dec 29, 2021
5.990
6.030
5.850
5.910
912,450
-0.10(-1.66%)
Dec 28, 2021
6.290
6.310
6.000
6.010
996,902
-0.33(-5.21%)
Dec 27, 2021
6.290
6.410
6.200
6.340
1,138,066
+0.05(+0.79%)
Dec 23, 2021
6.280
6.380
6.237
6.290
559,749
+0.02(+0.32%)
Dec 22, 2021
6.320
6.380
6.200
6.270
614,791
-0.07(-1.10%)
Dec 21, 2021
6.220
6.430
6.185
6.340
949,819
+0.18(+2.92%)
Dec 20, 2021
6.200
6.270
6.050
6.160
765,705
-0.18(-2.84%)
Dec 17, 2021
6.080
6.400
5.950
6.340
1,023,267
+0.21(+3.43%)
Dec 16, 2021
6.260
6.330
6.100
6.130
973,760
-0.09(-1.45%)
Dec 15, 2021
5.770
6.280
5.760
6.220
1,482,209
+0.28(+4.71%)
Dec 14, 2021
5.970
6.060
5.790
5.940
1,348,325
-0.17(-2.78%)
Dec 13, 2021
6.850
6.940
5.860
6.110
7,741,272
-0.14(-2.24%)
Dec 10, 2021
6.440
6.530
6.210
6.250
564,258
-0.18(-2.80%)
Dec 09, 2021
6.630
6.740
6.410
6.430
586,887
-0.32(-4.74%)
Dec 08, 2021
6.750
6.890
6.325
6.750
847,629
+0.40(+6.30%)
Dec 07, 2021
6.380
6.577
6.270
6.350
1,021,402
+0.17(+2.75%)
Dec 06, 2021
6.100
6.280
5.720
6.180
1,603,162
+0.12(+1.98%)
Dec 03, 2021
6.920
6.970
6.030
6.060
2,230,909
-0.89(-12.81%)
Dec 02, 2021
6.820
7.160
6.550
6.950
1,762,733
+0.04(+0.58%)
Dec 01, 2021
7.680
7.700
6.872
6.910
1,730,421
-0.59(-7.87%)
Nov 30, 2021
7.400
7.580
7.104
7.500
1,739,647
+0.01(+0.13%)
Nov 29, 2021
7.910
7.910
7.270
7.490
953,334
-0.28(-3.60%)
Nov 26, 2021
7.560
7.825
7.480
7.770
541,592
-0.12(-1.52%)
Nov 24, 2021
7.740
7.970
7.590
7.890
426,702
+0.07(+0.90%)
Nov 23, 2021
7.600
7.890
7.500
7.820
727,410
+0.23(+3.03%)
Nov 22, 2021
7.830
7.870
7.420
7.590
802,151
-0.24(-3.07%)
Nov 19, 2021
8.050
8.050
7.590
7.830
1,364,949
-0.31(-3.81%)
Nov 18, 2021
8.690
8.200
8.115
8.140
1,067,944
-0.53(-6.11%)
Nov 17, 2021
8.920
9.041
8.650
8.670
474,489
-0.37(-4.09%)
Nov 16, 2021
9.230
9.400
8.770
9.040
734,024
-0.24(-2.59%)
Nov 15, 2021
10.00
10.00
9.220
9.280
978,552
-0.45(-4.62%)
Nov 12, 2021
9.060
9.860
8.890
9.730
1,468,299
+0.80(+8.96%)
Nov 11, 2021
8.860
9.490
8.729
8.930
1,508,379
+0.56(+6.69%)
Nov 10, 2021
8.500
8.370
404,728
-0.20(-2.33%)
Nov 09, 2021
8.650
8.820
8.420
8.570
311,059
-0.10(-1.15%)
Nov 08, 2021
8.520
8.770
8.516
8.670
510,425
+0.21(+2.48%)
Nov 05, 2021
8.680
8.735
8.420
8.460
509,525
-0.22(-2.53%)
Nov 04, 2021
8.410
8.750
8.322
8.680
679,807
+0.33(+3.95%)
Nov 03, 2021
8.350
8.580
8.260
8.350
724,134
-0.04(-0.48%)
Nov 02, 2021
8.450
8.450
8.250
8.390
539,871
-0.05(-0.59%)
Nov 01, 2021
8.190
8.490
8.350
8.440
489,352
+0.27(+3.30%)
Oct 29, 2021
8.200
8.270
8.090
8.170
327,450
-0.07(-0.85%)
Oct 28, 2021
8.130
8.340
8.120
8.240
500,888
+0.15(+1.85%)
Oct 27, 2021
8.140
8.290
8.040
8.090
341,024
-0.11(-1.34%)
Oct 26, 2021
8.240
8.200
308,992
-0.04(-0.49%)
Oct 25, 2021
8.060
8.310
8.020
8.240
285,314
+0.15(+1.85%)
Oct 22, 2021
8.260
8.270
7.960
8.090
405,108
-0.25(-3.00%)
Oct 21, 2021
8.410
8.640
8.300
8.340
365,843
-0.08(-0.95%)
Oct 20, 2021
8.470
8.490
8.250
8.420
453,511
-0.03(-0.36%)
Oct 19, 2021
8.300
8.560
7.780
8.450
2,175,217
+0.19(+2.30%)
Oct 18, 2021
8.500
8.560
8.235
8.260
474,255
-0.33(-3.84%)
Oct 15, 2021
8.870
9.040
8.590
8.590
439,646
-0.15(-1.72%)
Oct 14, 2021
8.960
8.960
8.590
8.740
516,074
-0.06(-0.68%)
Oct 13, 2021
8.570
8.900
8.520
8.800
471,852
+0.31(+3.65%)
Oct 12, 2021
8.400
8.570
8.400
8.490
181,953
+0.07(+0.83%)
Oct 11, 2021
8.430
8.630
8.340
8.420
235,945
-0.03(-0.36%)
Oct 08, 2021
8.560
8.590
8.390
8.450
292,823
-0.08(-0.94%)
Oct 07, 2021
8.330
8.740
8.320
8.530
383,967
+0.25(+3.02%)
Oct 06, 2021
8.340
8.420
8.200
8.280
369,752
-0.24(-2.82%)
Oct 05, 2021
8.380
8.700
8.380
8.520
393,083
+0.15(+1.79%)
Oct 04, 2021
8.410
8.500
8.260
8.370
458,667
-0.09(-1.06%)
Oct 01, 2021
8.650
8.740
8.395
8.460
345,358
-0.07(-0.82%)
Sep 30, 2021
8.520
8.690
8.450
8.530
426,587
+0.01(+0.12%)
Sep 29, 2021
8.920
8.950
8.470
8.520
604,764
-0.34(-3.84%)
Sep 28, 2021
9.210
9.255
8.820
8.860
672,561
-0.50(-5.34%)
Sep 27, 2021
9.100
9.420
9.010
9.360
559,040
+0.29(+3.20%)
Sep 24, 2021
9.110
9.420
9.010
9.070
507,407
-0.18(-1.95%)
Sep 23, 2021
8.840
9.290
8.780
9.250
635,108
+0.49(+5.59%)
Sep 22, 2021
8.780
8.870
8.660
8.760
480,421
+0.04(+0.46%)
Sep 21, 2021
8.520
8.800
8.470
8.720
490,676
+0.26(+3.07%)
Sep 20, 2021
8.560
8.870
8.350
8.460
839,772
-0.48(-5.37%)
Sep 17, 2021
8.770
8.990
8.500
8.940
1,004,950
+0.16(+1.82%)
Sep 16, 2021
8.870
8.880
8.670
8.780
612,756
-0.04(-0.45%)
Sep 15, 2021
8.830
8.930
8.690
8.820
580,524
-0.02(-0.23%)
Sep 14, 2021
9.140
9.140
8.690
8.840
929,053
-0.25(-2.75%)
Sep 13, 2021
9.130
9.330
8.820
9.090
812,193
-0.05(-0.55%)
Sep 10, 2021
9.560
9.560
9.120
9.140
742,096
-0.36(-3.79%)
Sep 09, 2021
9.160
9.685
9.050
9.500
1,205,843
+0.22(+2.37%)
Sep 08, 2021
9.330
9.480
9.080
9.280
1,591,393
-0.15(-1.59%)
Sep 07, 2021
9.810
9.949
9.302
9.430
1,124,370
-0.46(-4.65%)
Sep 03, 2021
9.910
10.15
9.580
9.890
1,366,025
+0.02(+0.20%)
Sep 02, 2021
9.010
10.24
8.970
9.870
2,647,828
+0.98(+11.02%)
Sep 01, 2021
8.940
9.130
8.660
8.890
858,508
-0.03(-0.34%)
Aug 31, 2021
8.820
8.980
8.620
8.920
1,082,192
+0.22(+2.53%)
Aug 30, 2021
9.220
9.240
8.590
8.700
1,576,452
-0.39(-4.29%)
Aug 27, 2021
8.010
9.270
8.010
9.090
2,736,087
+1.11(+13.91%)
Aug 26, 2021
8.090
8.340
7.920
7.980
831,261
-0.11(-1.36%)
Aug 25, 2021
8.240
8.270
7.880
8.090
1,373,868
+0.04(+0.50%)
Aug 24, 2021
7.740
8.100
7.520
8.050
1,021,161
+0.26(+3.34%)
Aug 23, 2021
7.400
7.810
7.400
7.790
614,132
+0.44(+5.99%)
Aug 20, 2021
6.950
7.580
6.890
7.350
823,749
+0.40(+5.76%)
Aug 19, 2021
6.720
7.100
6.700
6.950
722,779
+0.16(+2.36%)
Aug 18, 2021
6.820
7.020
6.630
6.790
608,395
-0.03(-0.44%)
Aug 17, 2021
7.050
7.050
6.720
6.820
783,888
-0.35(-4.88%)
Aug 16, 2021
7.550
7.580
7.130
7.170
766,457
-0.40(-5.28%)
Aug 13, 2021
7.490
8.050
7.380
7.570
1,728,306
+0.13(+1.75%)
Aug 12, 2021
7.380
7.590
7.030
7.440
1,513,577
+0.48(+6.90%)
Aug 11, 2021
7.110
7.110
6.890
6.960
552,166
-0.14(-1.97%)
Aug 10, 2021
7.100
7.260
6.981
7.100
441,649
+0.03(+0.42%)
Aug 09, 2021
6.990
7.170
6.920
7.070
382,877
+0.07(+1.00%)
Aug 06, 2021
7.100
7.129
6.880
7.000
352,902
-0.12(-1.69%)
Aug 05, 2021
6.980
7.180
6.860
7.120
369,816
+0.21(+3.04%)
Aug 04, 2021
7.120
7.230
6.880
6.910
769,785
-0.27(-3.76%)
Aug 03, 2021
7.100
7.190
6.890
7.180
638,007
+0.12(+1.70%)
Aug 02, 2021
6.890
7.125
6.870
7.060
459,363
+0.19(+2.77%)
Jul 30, 2021
6.870
7.020
6.840
6.870
412,948
-0.10(-1.43%)
Jul 29, 2021
7.010
7.090
6.870
6.970
625,791
-0.02(-0.29%)
Jul 28, 2021
6.820
7.100
6.720
6.990
977,054
+0.21(+3.10%)
Jul 27, 2021
6.880
6.940
6.670
6.780
580,156
-0.15(-2.16%)
Jul 26, 2021
6.900
7.010
6.782
6.930
528,210
+0.03(+0.43%)
Jul 23, 2021
7.120
7.120
6.840
6.900
673,743
-0.21(-2.95%)
Jul 22, 2021
7.350
7.410
7.060
7.110
618,989
-0.30(-4.05%)
Jul 21, 2021
7.310
7.450
7.170
7.410
589,289
+0.18(+2.49%)
Jul 20, 2021
6.940
7.500
6.870
7.230
1,089,560
+0.31(+4.48%)
Jul 19, 2021
6.750
6.980
6.551
6.920
873,203
-0.02(-0.29%)
Jul 16, 2021
7.010
7.175
6.920
6.940
582,753
-0.02(-0.29%)
Jul 15, 2021
7.050
7.140
6.850
6.960
554,284
-0.06(-0.85%)
Jul 14, 2021
7.270
7.270
6.900
7.020
920,969
-0.20(-2.77%)
Jul 13, 2021
7.750
7.770
7.190
7.220
918,804
-0.54(-6.96%)
Jul 12, 2021
7.730
7.930
7.560
7.760
707,968
+0.04(+0.52%)
Jul 09, 2021
7.710
7.760
7.560
7.720
365,009
+0.06(+0.78%)
Jul 08, 2021
7.250
7.690
7.240
7.660
532,255
+0.05(+0.66%)
Jul 07, 2021
7.890
7.950
7.490
7.610
761,468
-0.29(-3.67%)
Jul 06, 2021
7.850
7.970
7.710
7.900
552,246
+0.03(+0.38%)
Jul 02, 2021
8.060
8.150
7.770
7.870
711,954
-0.29(-3.55%)
Jul 01, 2021
8.190
8.380
8.040
8.160
542,958
+0.09(+1.12%)
Jun 30, 2021
8.240
8.265
7.960
8.070
1,960,085
-0.24(-2.89%)
Jun 29, 2021
8.690
8.690
8.231
8.310
796,422
-0.39(-4.48%)
Jun 28, 2021
8.250
8.840
8.210
8.700
1,206,216
+0.51(+6.23%)
Jun 25, 2021
8.340
8.420
8.160
8.190
2,021,235
-0.03(-0.36%)
Jun 24, 2021
8.590
8.628
8.150
8.220
770,616
-0.29(-3.41%)
Jun 23, 2021
8.450
8.650
8.434
8.510
516,912
+0.00(+0.00%)
Jun 22, 2021
8.450
8.570
8.250
8.510
456,885
+0.03(+0.35%)
Jun 21, 2021
8.470
8.590
8.330
8.480
391,826
+0.06(+0.71%)
Jun 18, 2021
8.520
8.601
8.340
8.420
530,232
-0.25(-2.88%)
Jun 17, 2021
8.480
8.750
8.460
8.670
496,642
+0.20(+2.36%)
Jun 16, 2021
8.510
8.570
8.160
8.470
1,095,200
-0.14(-1.63%)
Jun 15, 2021
8.830
8.860
8.530
8.610
706,980
-0.22(-2.49%)
Jun 14, 2021
8.950
9.150
8.800
8.830
639,585
-0.06(-0.67%)
Jun 11, 2021
8.910
8.990
8.760
8.890
592,509
-0.01(-0.11%)
Jun 10, 2021
8.990
9.070
8.870
8.900
553,339
-0.12(-1.33%)
Jun 09, 2021
9.090
9.290
8.980
9.020
865,140
-0.02(-0.22%)
Jun 08, 2021
9.160
9.160
8.820
9.040
852,778
+0.07(+0.78%)
Jun 07, 2021
8.810
9.300
8.730
8.970
1,569,588
+0.24(+2.75%)
Jun 04, 2021
8.870
8.960
8.590
8.730
638,017
-0.11(-1.24%)
Jun 03, 2021
9.080
9.150
8.740
8.840
679,239
-0.30(-3.28%)
Jun 02, 2021
8.840
9.180
8.780
9.140
822,935
+0.26(+2.93%)
Jun 01, 2021
8.830
9.030
8.670
8.880
1,207,012
+0.05(+0.57%)
May 28, 2021
8.880
9.050
8.730
8.830
726,011
+0.01(+0.11%)
May 27, 2021
8.640
8.831
8.460
8.820
1,162,712
+0.17(+1.97%)
May 26, 2021
8.230
8.730
8.200
8.650
782,974
+0.46(+5.62%)
May 25, 2021
8.270
8.430
8.160
8.190
489,449
-0.02(-0.24%)
May 24, 2021
8.200
8.300
7.890
8.210
862,727
+0.09(+1.11%)
May 21, 2021
8.340
8.460
8.110
8.120
914,538
-0.07(-0.85%)
May 20, 2021
8.210
8.440
8.120
8.190
734,576
+0.16(+1.99%)
May 19, 2021
7.800
8.080
7.662
8.030
749,249
+0.01(+0.12%)
May 18, 2021
7.800
8.270
7.620
8.020
1,046,472
+0.25(+3.22%)
May 17, 2021
7.480
7.950
7.410
7.770
823,551
+0.21(+2.78%)
May 14, 2021
7.320
7.715
7.280
7.560
943,934
+0.31(+4.28%)
May 13, 2021
7.180
7.590
7.090
7.250
1,573,288
+0.01(+0.14%)
May 12, 2021
7.230
7.550
7.010
7.240
2,058,077
-0.25(-3.34%)
May 11, 2021
7.000
7.510
6.980
7.490
1,459,009
+0.10(+1.35%)
May 10, 2021
7.960
7.962
7.240
7.390
1,389,031
-0.42(-5.38%)
May 07, 2021
7.900
8.140
7.650
7.810
1,872,751
+0.45(+6.19%)
May 06, 2021
8.600
8.700
7.300
7.355
3,310,996
-1.43(-16.33%)
May 05, 2021
10.46
11.18
8.620
8.790
26,178,686
+0.09(+1.03%)
May 04, 2021
8.870
8.870
8.560
8.700
1,088,852
-0.25(-2.79%)
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.