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
Alimera Sciences Inc
(NQ:
ALIM
)
3.000
-0.110 (-3.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2022
4.500
4.520
46,722
+0.02(+0.44%)
Jan 28, 2022
4.040
4.600
4.040
4.500
20,966
+0.47(+11.66%)
Jan 27, 2022
4.240
4.240
4.010
4.030
7,759
-0.27(-6.28%)
Jan 26, 2022
4.410
4.410
4.150
4.300
2,599
-0.06(-1.42%)
Jan 25, 2022
4.100
4.362
4.100
4.362
990
+0.15(+3.61%)
Jan 24, 2022
4.170
4.334
4.060
4.210
13,414
-0.08(-1.86%)
Jan 21, 2022
4.320
4.380
4.219
4.290
10,427
-0.26(-5.71%)
Jan 20, 2022
4.345
4.560
4.308
4.550
11,664
+0.10(+2.25%)
Jan 19, 2022
4.510
4.609
4.280
4.450
6,041
+0.05(+1.14%)
Jan 18, 2022
4.500
4.840
4.400
4.400
7,335
-0.11(-2.55%)
Jan 14, 2022
4.515
0
-0.19(-3.94%)
Jan 13, 2022
4.710
4.870
4.630
4.700
4,767
-0.05(-1.05%)
Jan 12, 2022
4.690
4.824
4.690
4.750
10,311
-0.01(-0.21%)
Jan 11, 2022
4.730
4.840
4.620
4.760
14,141
+0.00(+0.00%)
Jan 10, 2022
4.770
4.770
4.620
4.760
13,968
-0.08(-1.65%)
Jan 07, 2022
4.760
4.870
4.650
4.840
40,960
+0.02(+0.41%)
Jan 06, 2022
4.969
4.969
4.660
4.820
3,835
+0.10(+2.12%)
Jan 05, 2022
4.870
4.890
4.650
4.720
19,991
-0.24(-4.84%)
Jan 04, 2022
4.970
5.109
4.770
4.960
17,658
-0.01(-0.20%)
Jan 03, 2022
5.130
5.480
4.970
4.970
21,202
-0.16(-3.12%)
Dec 31, 2021
5.246
5.246
4.926
5.130
7,182
-0.02(-0.39%)
Dec 30, 2021
4.670
5.280
4.670
5.150
43,686
+0.48(+10.28%)
Dec 29, 2021
4.930
4.930
4.650
4.670
26,940
-0.32(-6.41%)
Dec 28, 2021
5.080
5.150
4.850
4.990
11,362
-0.02(-0.40%)
Dec 27, 2021
5.380
5.500
5.000
5.010
13,541
-0.44(-8.07%)
Dec 23, 2021
5.020
5.620
4.900
5.450
24,417
+0.51(+10.32%)
Dec 22, 2021
4.700
4.990
4.490
4.940
41,463
+0.31(+6.70%)
Dec 21, 2021
4.890
5.000
4.300
4.630
23,253
-0.17(-3.54%)
Dec 20, 2021
4.670
4.880
4.570
4.800
11,940
+0.05(+1.05%)
Dec 17, 2021
4.620
4.750
4.457
4.750
15,555
+0.15(+3.26%)
Dec 16, 2021
4.610
4.680
4.440
4.600
16,176
-0.01(-0.22%)
Dec 15, 2021
4.500
4.740
4.320
4.610
46,458
-0.02(-0.43%)
Dec 14, 2021
4.540
4.789
4.500
4.630
61,067
+0.03(+0.65%)
Dec 13, 2021
4.580
4.825
4.510
4.600
23,124
-0.05(-1.08%)
Dec 10, 2021
5.220
5.220
4.600
4.650
20,055
-0.15(-3.12%)
Dec 09, 2021
4.950
5.110
4.710
4.800
20,964
-0.11(-2.24%)
Dec 08, 2021
4.990
5.230
4.870
4.910
16,421
-0.07(-1.41%)
Dec 07, 2021
4.730
5.090
4.580
4.980
28,568
+0.30(+6.41%)
Dec 06, 2021
4.650
4.825
4.510
4.680
26,740
+0.05(+1.08%)
Dec 03, 2021
4.850
4.960
4.620
4.630
47,258
-0.27(-5.51%)
Dec 02, 2021
5.010
5.181
4.652
4.900
42,622
-0.13(-2.58%)
Dec 01, 2021
5.340
5.345
5.030
5.030
9,595
-0.20(-3.82%)
Nov 30, 2021
5.300
5.450
5.040
5.230
26,261
-0.12(-2.24%)
Nov 29, 2021
5.390
5.872
5.281
5.350
19,974
+0.07(+1.33%)
Nov 26, 2021
5.590
5.800
5.250
5.280
43,667
-0.51(-8.81%)
Nov 24, 2021
5.710
5.900
5.620
5.790
20,493
-0.02(-0.34%)
Nov 23, 2021
5.650
5.933
5.550
5.810
13,474
+0.14(+2.47%)
Nov 22, 2021
5.590
6.130
5.530
5.670
82,199
+0.07(+1.25%)
Nov 19, 2021
5.550
5.600
5.500
5.600
20,386
+0.05(+0.90%)
Nov 18, 2021
5.740
5.650
5.565
5.550
13,285
-0.18(-3.14%)
Nov 17, 2021
5.500
6.085
5.500
5.730
52,625
+0.17(+3.06%)
Nov 16, 2021
5.690
5.710
5.510
5.560
38,332
-0.23(-3.97%)
Nov 15, 2021
6.180
6.194
5.739
5.790
37,815
-0.32(-5.24%)
Nov 12, 2021
5.890
6.110
5.600
6.110
39,987
+0.22(+3.74%)
Nov 11, 2021
5.620
5.960
5.500
5.890
80,403
+0.22(+3.88%)
Nov 10, 2021
5.910
5.670
143,442
-0.46(-7.43%)
Nov 09, 2021
6.590
7.000
5.950
6.125
270,527
-0.46(-7.06%)
Nov 08, 2021
5.760
6.650
5.650
6.590
390,485
+0.89(+15.61%)
Nov 05, 2021
5.120
5.850
4.940
5.700
1,260,810
+1.20(+26.67%)
Nov 04, 2021
4.400
4.560
4.224
4.500
41,046
+0.06(+1.35%)
Nov 03, 2021
3.990
4.733
3.950
4.440
117,467
+0.39(+9.63%)
Nov 02, 2021
4.290
4.290
3.950
4.050
61,521
-0.22(-5.15%)
Nov 01, 2021
4.450
4.537
4.240
4.270
43,935
-0.15(-3.39%)
Oct 29, 2021
4.440
4.490
4.320
4.420
11,042
-0.11(-2.43%)
Oct 28, 2021
4.230
4.900
4.200
4.530
52,323
+0.22(+5.10%)
Oct 27, 2021
4.400
4.520
4.290
4.310
63,150
-0.09(-2.05%)
Oct 26, 2021
4.630
4.400
41,159
-0.15(-3.30%)
Oct 25, 2021
4.670
4.900
4.405
4.550
143,401
-0.08(-1.73%)
Oct 22, 2021
4.400
4.850
4.310
4.630
46,555
+0.03(+0.65%)
Oct 21, 2021
4.620
4.823
4.570
4.600
18,406
-0.10(-2.13%)
Oct 20, 2021
4.630
4.860
4.600
4.700
38,762
+0.01(+0.21%)
Oct 19, 2021
4.390
4.900
4.280
4.690
66,074
+0.27(+6.11%)
Oct 18, 2021
4.430
4.450
4.220
4.420
24,404
+0.02(+0.45%)
Oct 15, 2021
4.760
4.760
4.400
4.400
38,265
-0.25(-5.38%)
Oct 14, 2021
4.420
4.920
4.418
4.650
96,011
+0.29(+6.65%)
Oct 13, 2021
4.490
4.900
4.350
4.360
247,144
+0.25(+6.08%)
Oct 12, 2021
3.970
4.160
3.940
4.110
28,055
+0.16(+4.05%)
Oct 11, 2021
4.080
4.130
3.950
3.950
50,702
-0.18(-4.36%)
Oct 08, 2021
4.225
4.225
4.070
4.130
7,738
-0.05(-1.20%)
Oct 07, 2021
4.130
4.450
4.110
4.180
58,048
+0.05(+1.21%)
Oct 06, 2021
4.180
4.250
4.102
4.130
13,900
-0.15(-3.50%)
Oct 05, 2021
4.420
4.490
4.300
4.280
11,176
-0.12(-2.73%)
Oct 04, 2021
4.150
4.680
4.150
4.400
38,880
+0.22(+5.26%)
Oct 01, 2021
4.240
4.300
4.030
4.180
35,233
-0.04(-0.95%)
Sep 30, 2021
4.170
4.220
4.102
4.220
17,333
+0.07(+1.69%)
Sep 29, 2021
4.220
4.240
4.060
4.150
24,318
-0.07(-1.66%)
Sep 28, 2021
4.250
4.262
4.050
4.220
47,191
-0.12(-2.65%)
Sep 27, 2021
4.990
4.990
4.310
4.335
88,483
-0.37(-7.77%)
Sep 24, 2021
4.750
5.183
4.670
4.700
18,282
-0.04(-0.84%)
Sep 23, 2021
4.750
4.895
4.690
4.740
16,311
+0.05(+1.07%)
Sep 22, 2021
4.780
4.780
4.650
4.690
18,772
-0.09(-1.88%)
Sep 21, 2021
4.630
4.880
4.600
4.780
20,620
+0.19(+4.14%)
Sep 20, 2021
4.780
4.875
4.574
4.590
19,537
-0.27(-5.56%)
Sep 17, 2021
4.820
5.040
4.740
4.860
84,886
+0.04(+0.83%)
Sep 16, 2021
5.460
5.480
4.750
4.820
145,557
-0.67(-12.20%)
Sep 15, 2021
5.400
5.600
5.337
5.490
14,748
+0.13(+2.43%)
Sep 14, 2021
5.370
5.420
5.300
5.360
12,898
-0.06(-1.11%)
Sep 13, 2021
5.580
5.620
5.300
5.420
10,145
-0.15(-2.69%)
Sep 10, 2021
5.610
5.610
5.500
5.570
18,295
+0.01(+0.18%)
Sep 09, 2021
5.540
5.540
5.500
5.560
8,963
-0.02(-0.36%)
Sep 08, 2021
5.950
5.950
5.555
5.580
14,354
-0.31(-5.26%)
Sep 07, 2021
6.010
6.010
5.780
5.890
16,931
-0.13(-2.16%)
Sep 03, 2021
5.830
6.040
5.702
6.020
16,602
+0.20(+3.44%)
Sep 02, 2021
5.740
5.920
5.640
5.820
23,579
+0.10(+1.75%)
Sep 01, 2021
6.040
6.070
5.710
5.720
31,232
-0.27(-4.51%)
Aug 31, 2021
6.360
6.360
5.960
5.990
52,205
-0.47(-7.28%)
Aug 30, 2021
6.360
6.480
6.010
6.460
79,746
-0.06(-0.92%)
Aug 27, 2021
5.830
6.760
5.650
6.520
539,126
+0.61(+10.32%)
Aug 26, 2021
5.520
5.940
5.500
5.910
61,953
+0.53(+9.85%)
Aug 25, 2021
5.360
5.480
5.300
5.380
31,919
+0.03(+0.56%)
Aug 24, 2021
5.180
5.400
5.110
5.350
53,411
+0.26(+5.11%)
Aug 23, 2021
5.300
5.370
4.880
5.090
111,554
-0.21(-3.96%)
Aug 20, 2021
4.930
5.579
4.930
5.300
60,389
+0.35(+7.07%)
Aug 19, 2021
5.200
5.350
4.880
4.950
78,780
-0.38(-7.13%)
Aug 18, 2021
5.500
5.670
5.200
5.330
50,154
-0.17(-3.09%)
Aug 17, 2021
6.160
6.480
5.500
5.500
99,152
-0.65(-10.57%)
Aug 16, 2021
7.470
7.470
6.150
6.150
52,416
-1.16(-15.87%)
Aug 13, 2021
9.790
9.790
7.000
7.310
96,710
-1.19(-14.00%)
Aug 12, 2021
8.405
8.615
8.340
8.500
11,735
+0.15(+1.80%)
Aug 11, 2021
8.470
8.470
8.350
8.350
5,509
-0.23(-2.68%)
Aug 10, 2021
8.670
8.670
8.340
8.580
2,116
-0.02(-0.23%)
Aug 09, 2021
8.760
8.760
8.500
8.600
1,790
+0.48(+5.91%)
Aug 06, 2021
8.590
8.590
8.080
8.120
7,847
-0.47(-5.47%)
Aug 05, 2021
8.730
8.760
8.500
8.590
2,912
-0.04(-0.46%)
Aug 04, 2021
8.560
8.738
8.560
8.630
1,430
+0.06(+0.70%)
Aug 03, 2021
8.940
8.940
8.570
8.570
3,277
-0.32(-3.60%)
Aug 02, 2021
8.560
8.900
8.560
8.890
7,699
+0.06(+0.68%)
Jul 30, 2021
8.710
8.880
8.563
8.830
5,320
+0.12(+1.38%)
Jul 29, 2021
8.780
9.000
8.650
8.710
7,754
+0.09(+1.04%)
Jul 28, 2021
8.612
8.970
8.606
8.620
8,394
-0.09(-1.03%)
Jul 27, 2021
8.770
8.900
8.574
8.710
3,921
-0.18(-2.02%)
Jul 26, 2021
8.870
8.890
8.620
8.890
10,030
-0.02(-0.22%)
Jul 23, 2021
9.150
9.150
8.870
8.910
2,442
-0.17(-1.87%)
Jul 22, 2021
8.825
9.350
8.825
9.080
7,146
-0.31(-3.30%)
Jul 21, 2021
9.070
9.680
9.070
9.390
8,115
+0.44(+4.92%)
Jul 20, 2021
8.734
9.230
8.734
8.950
13,080
+0.34(+3.95%)
Jul 19, 2021
9.045
9.045
8.570
8.610
31,246
-0.21(-2.38%)
Jul 16, 2021
9.040
9.150
8.760
8.820
3,446
-0.09(-1.01%)
Jul 15, 2021
8.790
8.930
8.760
8.910
3,388
+0.15(+1.71%)
Jul 14, 2021
9.100
9.190
8.760
8.760
7,982
-0.38(-4.16%)
Jul 13, 2021
9.150
9.230
9.010
9.140
3,296
+0.01(+0.11%)
Jul 12, 2021
9.100
9.320
9.100
9.130
2,665
-0.05(-0.54%)
Jul 09, 2021
8.994
9.230
8.994
9.180
6,227
+0.20(+2.23%)
Jul 08, 2021
8.920
9.200
8.910
8.980
7,331
-0.12(-1.32%)
Jul 07, 2021
9.060
9.100
9.000
9.100
688
+0.08(+0.89%)
Jul 06, 2021
9.080
9.250
8.970
9.020
6,040
+0.00(+0.00%)
Jul 02, 2021
9.090
9.150
9.010
9.020
11,049
-0.10(-1.10%)
Jul 01, 2021
8.650
9.250
8.440
9.120
7,684
+0.02(+0.22%)
Jun 30, 2021
9.070
9.120
8.777
9.100
29,995
+0.19(+2.13%)
Jun 29, 2021
9.380
9.380
8.910
8.910
18,444
-0.39(-4.19%)
Jun 28, 2021
9.310
9.370
9.140
9.300
16,211
-0.20(-2.11%)
Jun 25, 2021
9.130
9.610
9.071
9.500
53,972
+0.31(+3.37%)
Jun 24, 2021
9.040
9.200
9.000
9.190
9,295
+0.14(+1.55%)
Jun 23, 2021
9.010
9.215
8.950
9.050
13,921
+0.03(+0.33%)
Jun 22, 2021
9.310
9.625
9.000
9.020
71,624
-0.33(-3.53%)
Jun 21, 2021
9.500
9.810
9.350
9.350
16,930
-0.15(-1.58%)
Jun 18, 2021
9.750
9.760
9.260
9.500
25,964
-0.31(-3.16%)
Jun 17, 2021
9.910
10.04
9.800
9.810
14,631
-0.18(-1.80%)
Jun 16, 2021
10.26
10.26
9.990
9.990
10,268
-0.31(-3.01%)
Jun 15, 2021
10.36
10.41
10.09
10.30
3,816
+0.02(+0.19%)
Jun 14, 2021
10.29
10.30
10.00
10.28
11,655
-0.02(-0.19%)
Jun 11, 2021
10.40
10.50
10.24
10.30
10,693
-0.08(-0.77%)
Jun 10, 2021
10.45
10.47
10.06
10.38
19,608
+0.05(+0.48%)
Jun 09, 2021
10.28
10.41
10.18
10.33
18,556
+0.30(+2.99%)
Jun 08, 2021
10.24
10.32
10.03
10.03
17,163
-0.26(-2.53%)
Jun 07, 2021
10.30
10.30
9.860
10.29
23,884
+0.01(+0.10%)
Jun 04, 2021
10.29
10.30
10.15
10.28
8,165
+0.01(+0.10%)
Jun 03, 2021
10.02
10.31
10.02
10.27
10,651
+0.08(+0.79%)
Jun 02, 2021
10.24
10.25
10.09
10.19
6,483
+0.06(+0.59%)
Jun 01, 2021
10.50
10.50
9.950
10.13
25,562
-0.37(-3.52%)
May 28, 2021
10.22
10.50
9.910
10.50
12,676
+0.45(+4.48%)
May 27, 2021
10.27
10.48
10.05
10.05
13,621
-0.20(-1.95%)
May 26, 2021
9.930
10.25
9.860
10.25
8,356
+0.35(+3.54%)
May 25, 2021
9.890
9.940
9.813
9.900
9,403
-0.05(-0.50%)
May 24, 2021
9.790
9.950
9.600
9.950
14,947
+0.15(+1.53%)
May 21, 2021
9.490
9.800
9.405
9.800
23,552
+0.30(+3.16%)
May 20, 2021
8.940
9.500
8.940
9.500
18,704
+0.51(+5.67%)
May 19, 2021
8.990
8.990
8.870
8.990
24,962
-0.08(-0.88%)
May 18, 2021
8.990
9.170
8.750
9.070
25,624
+0.14(+1.57%)
May 17, 2021
8.600
8.997
8.600
8.930
11,979
+0.36(+4.20%)
May 14, 2021
8.860
9.150
8.400
8.570
35,893
-0.04(-0.46%)
May 13, 2021
9.100
9.290
8.600
8.610
39,323
-0.38(-4.23%)
May 12, 2021
9.180
9.310
8.900
8.990
34,327
-0.20(-2.18%)
May 11, 2021
9.260
9.490
8.950
9.190
39,196
-0.28(-2.96%)
May 10, 2021
9.780
9.780
9.312
9.470
16,526
-0.20(-2.07%)
May 07, 2021
9.410
9.750
9.390
9.670
10,789
+0.33(+3.53%)
May 06, 2021
9.640
9.740
9.170
9.340
52,635
-0.37(-3.81%)
May 05, 2021
10.10
10.10
9.710
9.710
24,092
-0.44(-4.33%)
May 04, 2021
10.51
10.53
9.710
10.15
52,239
-0.38(-3.61%)
May 03, 2021
10.28
10.53
9.980
10.53
28,100
+0.29(+2.83%)
Apr 30, 2021
10.13
10.70
10.13
10.24
35,000
+0.00(+0.00%)
Apr 29, 2021
11.10
11.10
9.928
10.24
54,799
-1.07(-9.46%)
Apr 28, 2021
11.17
11.48
10.80
11.31
31,541
+0.25(+2.26%)
Apr 27, 2021
10.92
11.39
10.36
11.06
38,094
+0.14(+1.28%)
Apr 26, 2021
10.70
11.27
10.70
10.92
95,790
+0.22(+2.06%)
Apr 23, 2021
10.11
10.98
10.03
10.70
37,200
+0.60(+5.94%)
Apr 22, 2021
10.02
10.26
9.590
10.10
59,377
+0.32(+3.27%)
Apr 21, 2021
9.240
9.980
9.162
9.780
36,675
+0.52(+5.62%)
Apr 20, 2021
9.620
9.640
9.020
9.260
80,638
-0.40(-4.14%)
Apr 19, 2021
9.740
10.37
9.350
9.660
157,690
-0.14(-1.43%)
Apr 16, 2021
10.15
10.50
9.750
9.800
63,000
-0.51(-4.95%)
Apr 15, 2021
11.45
11.45
10.22
10.31
81,568
-0.66(-6.02%)
Apr 14, 2021
11.84
11.85
10.38
10.97
235,890
+0.65(+6.30%)
Apr 13, 2021
9.210
10.33
9.210
10.32
38,277
+1.05(+11.33%)
Apr 12, 2021
9.490
9.490
9.220
9.270
15,234
-0.29(-3.03%)
Apr 09, 2021
9.430
9.695
9.132
9.560
19,900
+0.14(+1.49%)
Apr 08, 2021
10.20
10.20
9.380
9.420
90,266
-0.28(-2.89%)
Apr 07, 2021
9.920
10.15
9.640
9.700
27,152
-0.15(-1.52%)
Apr 06, 2021
10.06
10.33
9.850
9.850
178,593
-0.20(-1.99%)
Apr 05, 2021
9.980
10.27
9.625
10.05
38,770
+0.19(+1.93%)
Apr 01, 2021
9.990
10.34
9.800
9.860
14,900
+0.24(+2.49%)
Mar 31, 2021
9.830
10.16
9.620
9.620
12,660
-0.18(-1.84%)
Mar 30, 2021
9.700
9.909
9.670
9.800
9,384
+0.16(+1.66%)
Mar 29, 2021
9.460
10.96
9.220
9.640
45,142
-0.03(-0.31%)
Mar 26, 2021
9.790
9.880
9.430
9.670
84,100
-0.04(-0.41%)
Mar 25, 2021
9.710
10.29
9.160
9.710
83,284
+0.06(+0.62%)
Mar 24, 2021
9.850
10.60
9.550
9.650
59,605
+0.00(+0.00%)
Mar 23, 2021
10.30
10.30
9.540
9.650
89,133
-0.69(-6.67%)
Mar 22, 2021
10.89
11.23
10.20
10.34
86,964
-0.76(-6.85%)
Mar 19, 2021
10.75
12.25
10.75
11.10
201,900
+0.30(+2.78%)
Mar 18, 2021
10.81
10.95
10.71
10.80
46,610
-0.12(-1.10%)
Mar 17, 2021
10.75
11.08
10.75
10.92
42,975
+0.06(+0.55%)
Mar 16, 2021
11.26
11.34
10.43
10.86
78,793
-0.28(-2.51%)
Mar 15, 2021
11.45
11.46
10.85
11.14
61,942
-0.15(-1.33%)
Mar 12, 2021
11.15
11.49
11.13
11.29
90,700
-0.06(-0.53%)
Mar 11, 2021
9.850
11.50
9.850
11.35
419,210
+2.08(+22.44%)
Mar 10, 2021
7.600
9.320
7.600
9.270
89,911
+1.75(+23.27%)
Mar 09, 2021
7.640
7.732
7.440
7.520
9,834
-0.01(-0.13%)
Mar 08, 2021
7.390
7.820
7.360
7.530
9,764
+0.21(+2.87%)
Mar 05, 2021
7.520
7.900
6.800
7.320
51,700
-0.34(-4.44%)
Mar 04, 2021
8.100
8.134
7.450
7.660
47,426
-0.54(-6.59%)
Mar 03, 2021
8.960
8.960
8.100
8.200
79,944
-0.80(-8.89%)
Mar 02, 2021
8.260
9.030
8.210
9.000
91,538
+0.69(+8.30%)
Mar 01, 2021
7.950
8.540
7.630
8.310
34,354
+0.24(+2.97%)
Feb 26, 2021
8.610
8.640
7.820
8.070
127,800
+0.12(+1.51%)
Feb 25, 2021
8.750
8.823
7.705
7.950
77,699
-1.04(-11.57%)
Feb 24, 2021
8.770
9.100
8.371
8.990
9,703
+0.56(+6.64%)
Feb 23, 2021
8.470
8.590
7.130
8.430
98,303
-0.13(-1.52%)
Feb 22, 2021
9.110
9.250
8.470
8.560
104,595
-0.64(-6.96%)
Feb 19, 2021
9.100
9.200
8.278
9.200
58,500
-0.01(-0.11%)
Feb 18, 2021
9.120
9.500
8.800
9.210
37,481
-0.03(-0.32%)
Feb 17, 2021
9.190
9.520
8.990
9.240
41,387
+0.14(+1.54%)
Feb 16, 2021
8.670
9.100
8.460
9.100
50,859
+0.60(+7.06%)
Feb 12, 2021
8.210
8.680
8.160
8.500
68,300
+0.24(+2.91%)
Feb 11, 2021
8.640
8.860
8.210
8.260
73,187
-0.74(-8.22%)
Feb 10, 2021
8.200
10.79
7.800
9.000
593,161
+0.80(+9.76%)
Feb 09, 2021
7.930
8.520
7.870
8.200
312,657
+0.27(+3.40%)
Feb 08, 2021
7.970
7.980
7.687
7.930
391,625
+0.02(+0.25%)
Feb 05, 2021
7.910
7.920
7.350
7.910
43,600
+0.10(+1.28%)
Feb 04, 2021
7.150
8.090
7.150
7.810
88,960
+0.73(+10.31%)
Feb 03, 2021
6.890
7.190
6.800
7.080
13,283
+0.27(+3.96%)
Feb 02, 2021
6.950
7.000
6.775
6.810
18,900
-0.07(-1.02%)
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.