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
Biocept Inc
(NQ:
BIOC
)
0.4349
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 24, 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 (%)
Mar 29, 2019
348.00
363.00
336.00
345.00
7,544
-9.00(-2.54%)
Mar 28, 2019
369.00
390.00
348.00
354.00
18,781
+12.00(+3.51%)
Mar 27, 2019
351.00
366.00
324.00
342.00
14,475
-27.00(-7.32%)
Mar 26, 2019
333.00
405.00
330.00
369.00
88,581
+60.00(+19.42%)
Mar 25, 2019
315.00
315.00
300.00
309.00
2,908
-3.00(-0.96%)
Mar 22, 2019
315.00
318.00
297.00
312.00
6,104
-3.00(-0.95%)
Mar 21, 2019
324.00
324.00
303.00
315.00
5,363
-12.00(-3.67%)
Mar 20, 2019
333.00
336.00
315.00
327.00
5,475
-9.00(-2.68%)
Mar 19, 2019
330.00
342.00
318.00
336.00
5,370
+12.00(+3.70%)
Mar 18, 2019
360.00
360.00
315.00
324.00
8,962
-27.00(-7.69%)
Mar 15, 2019
360.00
377.19
342.00
351.00
26,717
-123.00(-25.95%)
Mar 14, 2019
363.00
513.00
357.00
474.00
45,101
+114.00(+31.67%)
Mar 13, 2019
360.00
384.00
354.00
360.00
5,512
+6.00(+1.69%)
Mar 12, 2019
360.00
396.00
327.00
354.00
6,796
-9.00(-2.48%)
Mar 11, 2019
312.00
369.00
303.00
363.00
8,223
+57.00(+18.63%)
Mar 08, 2019
306.00
309.00
297.00
306.00
2,432
+0.00(+0.00%)
Mar 07, 2019
309.00
315.00
303.00
306.00
2,572
-3.00(-0.97%)
Mar 06, 2019
312.00
315.00
303.00
309.00
2,335
+3.00(+0.98%)
Mar 05, 2019
312.00
318.00
306.00
306.00
1,829
-6.00(-1.92%)
Mar 04, 2019
327.00
327.00
309.00
312.00
1,914
-3.00(-0.95%)
Mar 01, 2019
309.00
324.00
306.00
315.00
1,597
+6.00(+1.94%)
Feb 28, 2019
318.00
321.00
303.00
309.00
3,178
-15.00(-4.63%)
Feb 27, 2019
339.00
354.00
318.00
324.00
15,999
+12.00(+3.85%)
Feb 26, 2019
315.00
315.00
306.00
312.00
1,751
+9.00(+2.97%)
Feb 25, 2019
309.00
312.00
300.00
303.00
2,325
+3.00(+1.00%)
Feb 22, 2019
309.00
315.00
300.00
300.00
2,440
+0.00(+0.00%)
Feb 21, 2019
309.00
315.00
300.00
300.00
3,344
-6.00(-1.96%)
Feb 20, 2019
303.00
318.00
294.00
306.00
7,012
+3.00(+0.99%)
Feb 19, 2019
306.00
306.00
294.00
303.00
4,005
+0.00(+0.00%)
Feb 15, 2019
300.00
312.00
297.00
303.00
2,831
+3.00(+1.00%)
Feb 14, 2019
309.00
309.00
297.00
300.00
4,217
-12.00(-3.85%)
Feb 13, 2019
309.00
315.00
291.00
312.00
4,967
-3.00(-0.95%)
Feb 12, 2019
330.00
330.00
306.00
315.00
3,436
-7.50(-2.33%)
Feb 11, 2019
336.00
339.00
315.00
322.50
4,294
+1.50(+0.47%)
Feb 08, 2019
342.00
342.00
300.00
321.00
29,132
-288.00(-47.29%)
Feb 07, 2019
660.00
687.00
576.00
609.00
13,324
+45.00(+7.98%)
Feb 06, 2019
558.00
582.00
540.00
564.00
1,378
+6.00(+1.08%)
Feb 05, 2019
570.00
588.00
546.00
558.00
1,543
-15.00(-2.62%)
Feb 04, 2019
594.00
597.00
573.00
573.00
1,389
-24.00(-4.02%)
Feb 01, 2019
600.00
615.00
573.00
597.00
2,692
+6.00(+1.02%)
Jan 31, 2019
570.00
615.00
543.00
591.00
3,610
+27.03(+4.79%)
Jan 30, 2019
561.00
615.00
528.00
563.97
4,906
-0.03(-0.01%)
Jan 29, 2019
615.00
630.00
513.00
564.00
9,102
-69.00(-10.90%)
Jan 28, 2019
660.00
750.00
621.00
633.00
34,243
+51.00(+8.76%)
Jan 25, 2019
606.00
699.00
573.00
582.00
14,834
-30.00(-4.90%)
Jan 24, 2019
573.00
684.00
540.00
612.00
24,311
+36.00(+6.25%)
Jan 23, 2019
588.00
606.00
513.00
576.00
5,140
-9.00(-1.54%)
Jan 22, 2019
651.00
660.00
549.00
585.00
5,286
-102.00(-14.85%)
Jan 18, 2019
690.00
828.00
663.00
687.00
20,825
-222.00(-24.42%)
Jan 17, 2019
702.00
1074
648.00
909.00
61,228
+207.00(+29.49%)
Jan 16, 2019
495.00
1116
489.00
702.00
71,155
+201.00(+40.12%)
Jan 15, 2019
570.00
765.00
477.00
501.00
14,133
-159.00(-24.09%)
Jan 14, 2019
279.00
897.00
270.00
660.00
14,592
+385.50(+140.44%)
Jan 11, 2019
264.30
280.50
264.00
274.50
667
-1.26(-0.46%)
Jan 10, 2019
273.00
276.00
261.00
275.76
507
-0.24(-0.09%)
Jan 09, 2019
276.00
282.00
258.00
276.00
1,476
+1.56(+0.57%)
Jan 08, 2019
264.00
279.00
255.00
274.44
1,656
+17.91(+6.98%)
Jan 07, 2019
288.00
289.50
252.03
256.53
1,185
-30.27(-10.55%)
Jan 04, 2019
286.50
297.00
273.00
286.80
468
+2.49(+0.88%)
Jan 03, 2019
300.00
300.00
273.00
284.31
508
-9.69(-3.30%)
Jan 02, 2019
264.00
309.00
250.80
294.00
1,443
+36.00(+13.95%)
Dec 31, 2018
264.00
264.00
240.00
258.00
794
+12.00(+4.88%)
Dec 28, 2018
264.00
264.00
235.50
246.00
1,351
+9.00(+3.80%)
Dec 27, 2018
264.00
264.00
234.00
237.00
842
+3.00(+1.28%)
Dec 26, 2018
258.00
264.00
231.00
234.00
934
-23.10(-8.98%)
Dec 24, 2018
274.50
274.50
243.00
257.10
730
+17.10(+7.13%)
Dec 21, 2018
255.00
267.00
231.00
240.00
1,194
-10.80(-4.31%)
Dec 20, 2018
224.70
267.75
210.00
250.80
2,910
+10.80(+4.50%)
Dec 19, 2018
279.00
285.00
228.00
240.00
11,221
-102.00(-29.82%)
Dec 18, 2018
300.00
447.00
294.00
342.00
78,933
+136.32(+66.28%)
Dec 17, 2018
237.00
243.00
197.40
205.68
1,009
-40.32(-16.39%)
Dec 14, 2018
228.00
252.00
216.00
246.00
1,179
+15.00(+6.49%)
Dec 13, 2018
252.15
276.00
226.50
231.00
730
-21.51(-8.52%)
Dec 12, 2018
252.00
285.00
252.00
252.51
518
+1.11(+0.44%)
Dec 11, 2018
285.00
291.00
240.30
251.40
1,066
-33.60(-11.79%)
Dec 10, 2018
309.00
309.00
283.56
285.00
831
-24.00(-7.77%)
Dec 07, 2018
330.00
333.00
300.00
309.00
664
-27.00(-8.04%)
Dec 06, 2018
342.00
354.00
330.00
336.00
351
-6.00(-1.75%)
Dec 04, 2018
315.00
375.00
309.00
342.00
1,272
+21.00(+6.54%)
Dec 03, 2018
342.00
342.00
300.00
321.00
642
+3.00(+0.94%)
Nov 30, 2018
369.00
369.00
315.00
318.00
881
-18.00(-5.36%)
Nov 29, 2018
354.00
378.00
324.00
336.00
966
-9.00(-2.61%)
Nov 28, 2018
405.00
405.00
336.00
345.00
788
-57.00(-14.18%)
Nov 27, 2018
477.00
489.00
366.00
402.00
372
-72.00(-15.19%)
Nov 26, 2018
465.00
492.00
465.00
474.00
109
+9.00(+1.94%)
Nov 23, 2018
483.00
486.00
453.00
465.00
117
+0.00(+0.00%)
Nov 21, 2018
465.00
465.00
465.00
0
+0.00(+0.00%)
Nov 20, 2018
483.00
489.00
450.00
465.00
153
-18.00(-3.73%)
Nov 19, 2018
456.00
492.00
453.00
483.00
101
+21.00(+4.55%)
Nov 16, 2018
480.00
516.00
453.00
462.00
127
-21.00(-4.35%)
Nov 15, 2018
483.00
537.00
468.00
483.00
137
+9.00(+1.90%)
Nov 14, 2018
438.00
507.00
438.00
474.00
211
-66.00(-12.22%)
Nov 13, 2018
552.00
570.00
519.00
540.00
155
-3.00(-0.55%)
Nov 12, 2018
570.00
573.21
534.00
543.00
175
-24.00(-4.23%)
Nov 09, 2018
591.00
606.00
555.00
567.00
204
-21.00(-3.57%)
Nov 08, 2018
594.00
608.73
588.00
588.00
139
-15.00(-2.49%)
Nov 07, 2018
597.00
630.00
585.00
603.00
156
+21.00(+3.61%)
Nov 06, 2018
618.00
651.00
582.00
582.00
253
-42.00(-6.73%)
Nov 05, 2018
591.00
639.00
591.00
624.00
181
+30.00(+5.05%)
Nov 02, 2018
597.00
603.00
573.00
594.00
252
-9.00(-1.49%)
Nov 01, 2018
582.00
609.00
567.00
603.00
564
+33.00(+5.79%)
Oct 31, 2018
603.00
603.00
567.00
570.00
535
-45.00(-7.32%)
Oct 30, 2018
699.00
699.00
576.00
615.00
889
-75.00(-10.87%)
Oct 29, 2018
705.00
786.00
675.00
690.00
1,780
-9.00(-1.29%)
Oct 26, 2018
666.00
720.00
645.00
699.00
1,093
+18.00(+2.64%)
Oct 25, 2018
651.00
732.00
630.00
681.00
1,729
+45.00(+7.08%)
Oct 24, 2018
645.00
690.00
636.00
636.00
371
-12.00(-1.85%)
Oct 23, 2018
636.00
672.00
636.00
648.00
418
-6.00(-0.92%)
Oct 22, 2018
669.00
690.00
645.00
654.00
519
-24.00(-3.54%)
Oct 19, 2018
750.00
768.00
660.00
678.00
1,061
-24.00(-3.42%)
Oct 18, 2018
747.00
870.00
666.00
702.00
6,727
+33.00(+4.93%)
Oct 17, 2018
675.00
696.00
621.00
669.00
290
-6.00(-0.89%)
Oct 16, 2018
714.00
717.00
663.00
675.00
435
-27.00(-3.85%)
Oct 15, 2018
714.00
762.00
693.00
702.00
618
-15.00(-2.09%)
Oct 12, 2018
696.00
735.00
690.00
717.00
688
+27.00(+3.91%)
Oct 11, 2018
678.00
714.00
675.00
690.00
461
+9.00(+1.32%)
Oct 10, 2018
720.00
720.00
657.00
681.00
880
-39.00(-5.42%)
Oct 09, 2018
711.00
744.00
687.00
720.00
631
+6.00(+0.84%)
Oct 08, 2018
744.00
756.00
675.00
714.00
724
-39.00(-5.18%)
Oct 05, 2018
804.00
807.00
744.00
753.00
856
-30.00(-3.83%)
Oct 04, 2018
834.00
840.00
777.00
783.00
492
+3.00(+0.38%)
Oct 03, 2018
777.00
825.00
735.00
780.00
604
-51.00(-6.14%)
Oct 02, 2018
858.00
879.00
813.00
831.00
1,132
-18.00(-2.12%)
Oct 01, 2018
858.00
885.00
825.00
849.00
955
+24.00(+2.91%)
Sep 28, 2018
822.00
897.00
777.00
825.00
2,224
+0.00(+0.00%)
Sep 27, 2018
834.00
840.00
813.00
825.00
358
-6.00(-0.72%)
Sep 26, 2018
855.00
876.00
813.00
831.00
489
-21.00(-2.46%)
Sep 25, 2018
900.00
918.00
849.00
852.00
604
-24.00(-2.74%)
Sep 24, 2018
906.00
915.00
861.00
876.00
661
-6.00(-0.68%)
Sep 21, 2018
987.00
987.00
879.00
882.00
960
-120.00(-11.98%)
Sep 20, 2018
951.00
1035
946.14
1002
510
+39.00(+4.05%)
Sep 19, 2018
885.00
999.00
885.00
963.00
945
+72.00(+8.08%)
Sep 18, 2018
915.00
919.44
873.00
891.00
194
-24.00(-2.62%)
Sep 17, 2018
912.00
930.00
882.00
915.00
174
+21.00(+2.35%)
Sep 14, 2018
936.00
975.00
876.00
894.00
483
-42.00(-4.49%)
Sep 13, 2018
987.00
990.00
903.00
936.00
216
-33.00(-3.41%)
Sep 12, 2018
969.00
996.00
960.00
969.00
224
-3.00(-0.31%)
Sep 11, 2018
975.00
999.00
960.00
972.00
188
-18.00(-1.82%)
Sep 10, 2018
990.00
1005
966.00
990.00
170
-3.00(-0.30%)
Sep 07, 2018
975.00
1005
966.00
993.00
212
+21.00(+2.16%)
Sep 06, 2018
987.00
1017
963.00
972.00
181
-15.00(-1.52%)
Sep 05, 2018
1032
1050
966.00
987.00
464
-60.00(-5.73%)
Sep 04, 2018
1086
1086
1023
1047
329
-9.00(-0.85%)
Aug 31, 2018
1056
1056
1056
0
-105.00(-9.04%)
Aug 30, 2018
1044
1164
1005
1161
1,687
+135.00(+13.16%)
Aug 29, 2018
984.00
1056
984.00
1026
872
+30.00(+3.01%)
Aug 28, 2018
1002
1006
983.34
996.00
311
+9.00(+0.91%)
Aug 27, 2018
960.00
1023
960.00
987.00
672
+24.00(+2.49%)
Aug 24, 2018
1047
1050
960.00
963.00
1,561
-102.00(-9.58%)
Aug 23, 2018
891.00
1080
891.00
1065
1,693
+165.00(+18.33%)
Aug 22, 2018
930.00
954.00
876.00
900.00
367
-36.00(-3.85%)
Aug 21, 2018
924.00
990.00
924.00
936.00
347
+18.00(+1.96%)
Aug 20, 2018
1020
1020
873.00
918.00
332
-102.00(-10.00%)
Aug 17, 2018
963.00
1140
858.00
1020
912
+45.00(+4.62%)
Aug 16, 2018
951.00
993.60
942.00
975.00
160
+21.00(+2.20%)
Aug 15, 2018
1005
1050
920.61
954.00
534
-141.00(-12.88%)
Aug 14, 2018
1206
1206
1050
1095
716
-72.00(-6.17%)
Aug 13, 2018
1200
1260
1140
1167
378
-39.00(-3.23%)
Aug 10, 2018
1191
1272
1191
1206
320
-24.00(-1.95%)
Aug 09, 2018
1176
1272
1176
1230
525
+48.00(+4.06%)
Aug 08, 2018
1296
1341
1110
1182
594
-114.00(-8.80%)
Aug 07, 2018
1350
1350
1275
1296
398
-72.00(-5.26%)
Aug 06, 2018
1410
1425
1368
1368
313
-18.00(-1.30%)
Aug 03, 2018
1455
1500
1380
1386
232
-75.00(-5.13%)
Aug 02, 2018
1560
1560
1440
1461
648
-32.97(-2.21%)
Aug 01, 2018
1437
1545
1437
1494
457
+53.97(+3.75%)
Jul 31, 2018
1578
1578
1425
1440
618
+57.00(+4.12%)
Jul 30, 2018
1470
1551
1371
1383
614
-72.00(-4.95%)
Jul 27, 2018
1500
1620
1437
1455
777
+96.00(+7.06%)
Jul 09, 2018
1359
1359
1359
0
-260.10(-16.06%)
Jul 06, 2018
1665
1665
1530
1619
95
+44.10(+2.80%)
Jul 05, 2018
1900
1269
1575
479
-292.50(-15.66%)
Jul 03, 2018
1868
1868
1868
0
-20.70(-1.10%)
Jul 02, 2018
1800
1890
1756
1888
59
+88.20(+4.90%)
Jun 29, 2018
1778
1809
1693
1800
116
+126.00(+7.53%)
Jun 28, 2018
1800
1809
1629
1674
152
-72.90(-4.17%)
Jun 27, 2018
1836
1881
1710
1747
141
-126.00(-6.73%)
Jun 26, 2018
1969
2049
1800
1873
81
-93.60(-4.76%)
Jun 25, 2018
2057
2160
1890
1966
76
-31.50(-1.58%)
Jun 22, 2018
2070
2265
1980
1998
105
-54.00(-2.63%)
Jun 21, 2018
2430
2430
2027
2052
155
-198.00(-8.80%)
Jun 20, 2018
2270
2470
2205
2250
118
-90.90(-3.88%)
Jun 19, 2018
2430
2556
2188
2341
236
-63.00(-2.62%)
Jun 18, 2018
2331
2790
2250
2404
767
+72.90(+3.13%)
Jun 15, 2018
2331
2178
2331
66
+153.00(+7.02%)
Jun 14, 2018
2430
2430
2094
2178
274
-91.80(-4.04%)
Jun 13, 2018
1935
2340
1900
2270
342
+271.80(+13.60%)
Jun 12, 2018
2012
2070
1953
1998
92
-27.90(-1.38%)
Jun 11, 2018
2070
2160
1987
2026
150
+45.90(+2.32%)
Jun 08, 2018
2016
2070
1962
1980
50
-86.07(-4.17%)
Jun 07, 2018
2151
2160
1980
2066
90
-48.93(-2.31%)
Jun 06, 2018
2115
2156
1980
2115
96
+0.00(+0.00%)
Jun 05, 2018
1979
2134
1947
2115
170
+180.00(+9.30%)
Jun 04, 2018
1890
2002
1814
1935
83
+45.00(+2.38%)
Jun 01, 2018
1979
2068
1863
1890
136
-63.00(-3.23%)
May 31, 2018
1838
1971
1789
1953
179
+202.50(+11.57%)
May 30, 2018
1782
1979
1750
1750
162
+16.20(+0.93%)
May 29, 2018
1710
1778
1665
1734
99
+80.10(+4.84%)
May 25, 2018
1654
1654
1654
0
+30.60(+1.88%)
May 24, 2018
1588
1710
1575
1624
85
+1.80(+0.11%)
May 23, 2018
1586
1665
1576
1622
43
-20.90(-1.27%)
May 22, 2018
1703
1703
1533
1643
144
+4.70(+0.29%)
May 21, 2018
1629
1710
1620
1638
109
-60.30(-3.55%)
May 18, 2018
1800
1800
1620
1698
182
-100.80(-5.60%)
May 17, 2018
1800
1888
1700
1799
140
+89.10(+5.21%)
May 16, 2018
1629
1788
1530
1710
259
-270.00(-13.64%)
May 15, 2018
2025
2160
1926
1980
166
-42.30(-2.09%)
May 14, 2018
2025
2034
1935
2022
83
+45.00(+2.28%)
May 11, 2018
1892
2025
1800
1977
105
+42.30(+2.19%)
May 10, 2018
1980
1980
1890
1935
34
-5.40(-0.28%)
May 09, 2018
1935
1976
1892
1940
50
-1.80(-0.09%)
May 08, 2018
2042
2042
1858
1942
47
-9.90(-0.51%)
May 07, 2018
1932
2025
1890
1952
68
+19.80(+1.02%)
May 04, 2018
1886
2070
1804
1932
165
+109.80(+6.02%)
May 03, 2018
1881
1890
1800
1822
42
-21.60(-1.17%)
May 02, 2018
1845
1935
1800
1844
150
+27.00(+1.49%)
May 01, 2018
1728
1872
1710
1817
177
+116.10(+6.83%)
Apr 30, 2018
2070
2070
1630
1701
347
-315.00(-15.62%)
Apr 27, 2018
2160
2195
1891
2016
167
-13.50(-0.67%)
Apr 26, 2018
1998
2070
1998
2030
48
-33.30(-1.61%)
Apr 25, 2018
2103
2160
1940
2063
132
-79.20(-3.70%)
Apr 24, 2018
2199
2223
2094
2142
59
-49.50(-2.26%)
Apr 23, 2018
2114
2277
2114
2192
92
-0.90(-0.04%)
Apr 20, 2018
2187
2249
2160
2192
53
+5.40(+0.25%)
Apr 19, 2018
2295
2333
2161
2187
89
-34.20(-1.54%)
Apr 18, 2018
2217
2331
2174
2221
91
-28.80(-1.28%)
Apr 17, 2018
2250
2340
2149
2250
240
+77.40(+3.56%)
Apr 16, 2018
2277
2277
2160
2173
66
-83.70(-3.71%)
Apr 13, 2018
2339
2339
2161
2256
144
-36.00(-1.57%)
Apr 12, 2018
2376
2376
2268
2292
65
-83.70(-3.52%)
Apr 11, 2018
2340
2376
2254
2376
111
+37.80(+1.62%)
Apr 10, 2018
2430
2439
2269
2338
113
-89.10(-3.67%)
Apr 09, 2018
2358
2431
2295
2427
98
+37.80(+1.58%)
Apr 06, 2018
2376
2410
2250
2390
81
+15.30(+0.64%)
Apr 05, 2018
2250
2385
2164
2374
98
+124.20(+5.52%)
Apr 04, 2018
2250
2252
2070
2250
128
+89.10(+4.12%)
Apr 03, 2018
2430
2552
2070
2161
483
-333.00(-13.35%)
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.