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
Bellicum Pharmaceuticals Inc
(NQ:
BLCM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 1, 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 (%)
Jan 31, 2020
1.340
1.340
1.220
1.220
968,000
-0.11(-8.27%)
Jan 30, 2020
1.350
1.410
1.280
1.330
934,047
-0.07(-5.00%)
Jan 29, 2020
1.400
1.510
1.350
1.400
1,039,224
-0.01(-0.71%)
Jan 28, 2020
1.580
1.580
1.400
1.410
1,636,974
-0.21(-12.96%)
Jan 27, 2020
1.710
1.770
1.580
1.620
1,652,186
-0.26(-13.83%)
Jan 24, 2020
2.250
2.250
1.630
1.880
3,116,700
-0.26(-12.15%)
Jan 23, 2020
2.200
2.350
2.080
2.140
1,867,095
+0.01(+0.47%)
Jan 22, 2020
2.200
2.360
2.010
2.130
2,136,427
-0.02(-0.93%)
Jan 21, 2020
2.500
2.550
2.040
2.150
4,139,034
-0.14(-6.11%)
Jan 17, 2020
2.190
2.790
2.100
2.290
8,624,000
+0.19(+9.05%)
Jan 16, 2020
1.800
2.170
1.750
2.100
4,826,757
+0.40(+23.53%)
Jan 15, 2020
1.810
1.970
1.670
1.700
2,129,046
-0.05(-2.86%)
Jan 14, 2020
1.500
1.810
1.500
1.750
1,521,579
+0.26(+17.45%)
Jan 13, 2020
1.690
1.690
1.450
1.490
1,400,444
-0.17(-10.24%)
Jan 10, 2020
1.440
1.750
1.440
1.660
3,152,300
+0.25(+17.73%)
Jan 09, 2020
1.320
1.490
1.310
1.410
1,380,068
+0.08(+6.02%)
Jan 08, 2020
1.280
1.360
1.260
1.330
881,697
+0.04(+3.10%)
Jan 07, 2020
1.280
1.330
1.230
1.290
725,713
+0.01(+0.78%)
Jan 06, 2020
1.380
1.380
1.250
1.280
1,070,008
-0.12(-8.57%)
Jan 03, 2020
1.490
1.600
1.370
1.400
1,884,600
-0.11(-7.28%)
Jan 02, 2020
1.320
1.600
1.280
1.510
2,563,710
+0.22(+17.05%)
Dec 31, 2019
1.110
1.290
1.110
1.290
1,060,400
+0.18(+16.22%)
Dec 30, 2019
1.220
1.230
1.090
1.110
1,171,390
-0.11(-9.02%)
Dec 27, 2019
1.360
1.380
1.200
1.220
1,126,900
-0.06(-4.69%)
Dec 26, 2019
1.140
1.360
1.140
1.280
2,503,620
+0.14(+12.28%)
Dec 24, 2019
1.070
1.140
1.060
1.140
733,900
+0.10(+9.62%)
Dec 23, 2019
1.060
1.120
1.020
1.040
796,521
+0.02(+1.96%)
Dec 20, 2019
1.000
1.130
1.000
1.020
1,125,700
+0.02(+2.00%)
Dec 19, 2019
0.9500
1.050
0.9500
1.000
588,793
+0.04(+4.46%)
Dec 18, 2019
1.000
1.000
0.9308
0.9573
511,664
-0.05(-5.22%)
Dec 17, 2019
1.090
1.090
0.9600
1.010
810,024
-0.01(-0.98%)
Dec 16, 2019
0.9300
1.090
0.9000
1.020
1,470,763
+0.12(+13.66%)
Dec 13, 2019
0.9800
1.010
0.8880
0.8974
957,700
-0.06(-6.52%)
Dec 12, 2019
1.110
1.140
0.9300
0.9600
2,125,488
-0.17(-15.04%)
Dec 11, 2019
0.8600
1.180
0.8400
1.130
5,220,296
+0.33(+40.72%)
Dec 10, 2019
0.8154
0.8399
0.7941
0.8030
308,217
-0.00(-0.51%)
Dec 09, 2019
0.8270
0.8329
0.7900
0.8071
300,541
-0.00(-0.36%)
Dec 06, 2019
0.8000
0.8366
0.7950
0.8100
183,600
+0.00(+0.00%)
Dec 05, 2019
0.8100
0.8398
0.8009
0.8100
306,982
-0.02(-2.80%)
Dec 04, 2019
0.8429
0.8500
0.8100
0.8333
317,054
+0.00(+0.31%)
Dec 03, 2019
0.8100
0.8700
0.8100
0.8307
343,435
+0.00(+0.08%)
Dec 02, 2019
0.8400
0.8725
0.8123
0.8300
409,905
-0.04(-4.29%)
Nov 29, 2019
0.8400
0.8800
0.8200
0.8672
165,400
+0.02(+2.26%)
Nov 27, 2019
0.8100
0.8797
0.8100
0.8480
235,100
+0.03(+3.41%)
Nov 26, 2019
0.8400
0.8665
0.8000
0.8200
494,301
-0.06(-6.42%)
Nov 25, 2019
0.8729
0.9399
0.8450
0.8763
925,563
+0.02(+1.90%)
Nov 22, 2019
0.8300
0.8800
0.8300
0.8600
199,100
+0.03(+3.60%)
Nov 21, 2019
0.8100
0.8800
0.8100
0.8301
214,312
+0.00(+0.58%)
Nov 20, 2019
0.8507
0.8826
0.8200
0.8253
306,073
-0.04(-4.31%)
Nov 19, 2019
0.8452
0.8800
0.8094
0.8625
337,643
+0.02(+2.19%)
Nov 18, 2019
0.8800
0.8800
0.8100
0.8440
374,705
-0.04(-4.42%)
Nov 15, 2019
0.8407
0.9450
0.8407
0.8830
196,400
-0.04(-4.40%)
Nov 14, 2019
0.8200
0.9439
0.8200
0.9236
203,438
+0.10(+12.63%)
Nov 13, 2019
0.8500
0.8800
0.8100
0.8200
247,734
-0.03(-3.53%)
Nov 12, 2019
0.9000
0.9000
0.8121
0.8500
526,647
-0.03(-3.50%)
Nov 11, 2019
0.9600
0.9650
0.8700
0.8808
522,783
-0.08(-8.73%)
Nov 08, 2019
0.9300
0.9800
0.9200
0.9650
480,700
+0.05(+5.46%)
Nov 07, 2019
0.9800
1.050
0.8500
0.9150
1,546,290
-0.36(-28.52%)
Nov 06, 2019
1.290
1.400
1.210
1.280
1,073,102
+0.05(+4.07%)
Nov 05, 2019
1.240
1.270
1.140
1.230
1,083,940
-0.05(-3.91%)
Nov 04, 2019
1.200
1.470
1.100
1.280
4,135,226
+0.21(+19.63%)
Nov 01, 2019
0.8500
1.230
0.8403
1.070
2,759,600
+0.25(+30.39%)
Oct 31, 2019
0.8744
0.8900
0.8206
0.8206
300,745
-0.07(-7.37%)
Oct 30, 2019
0.9800
0.9883
0.8200
0.8859
772,977
-0.08(-8.31%)
Oct 29, 2019
0.9100
0.9999
0.8600
0.9662
823,601
+0.09(+9.80%)
Oct 28, 2019
0.8400
0.8899
0.8101
0.8800
546,408
+0.04(+5.14%)
Oct 25, 2019
0.7700
0.8400
0.7500
0.8370
365,600
+0.07(+8.70%)
Oct 24, 2019
0.7800
0.8200
0.7600
0.7700
259,996
-0.01(-1.77%)
Oct 23, 2019
0.8000
0.8188
0.7211
0.7839
386,586
-0.01(-0.77%)
Oct 22, 2019
0.8100
0.8200
0.7800
0.7900
247,836
-0.02(-1.99%)
Oct 21, 2019
0.8000
0.8206
0.7900
0.8060
236,930
+0.01(+0.75%)
Oct 18, 2019
0.8200
0.8500
0.7800
0.8000
535,800
-0.01(-1.23%)
Oct 17, 2019
0.8400
0.8400
0.8000
0.8100
486,846
-0.03(-3.13%)
Oct 16, 2019
0.8260
0.8389
0.7801
0.8362
465,219
+0.04(+5.61%)
Oct 15, 2019
0.8500
0.8500
0.7918
0.7918
726,856
-0.04(-4.77%)
Oct 14, 2019
0.8414
0.8750
0.8310
0.8315
224,120
-0.03(-3.19%)
Oct 11, 2019
0.8691
0.8847
0.8200
0.8589
467,500
+0.02(+2.25%)
Oct 10, 2019
0.8500
0.8650
0.8216
0.8400
298,618
+0.01(+0.60%)
Oct 09, 2019
0.8401
0.8499
0.8300
0.8350
261,302
+0.01(+1.82%)
Oct 08, 2019
0.9000
0.9000
0.8100
0.8201
847,417
-0.08(-9.38%)
Oct 07, 2019
0.8718
0.9110
0.8520
0.9050
333,006
+0.04(+4.62%)
Oct 04, 2019
0.9200
0.9500
0.8219
0.8650
638,500
-0.05(-4.95%)
Oct 03, 2019
0.9300
0.9800
0.9000
0.9100
314,595
-0.03(-3.19%)
Oct 02, 2019
0.9500
1.010
0.8500
0.9400
604,669
-0.03(-3.31%)
Oct 01, 2019
1.050
1.070
0.9500
0.9722
1,131,056
-0.08(-7.41%)
Sep 30, 2019
1.070
1.080
1.030
1.050
722,770
-0.01(-0.94%)
Sep 27, 2019
1.080
1.100
1.035
1.060
537,300
-0.01(-0.93%)
Sep 26, 2019
1.060
1.100
1.030
1.070
856,012
+0.02(+1.90%)
Sep 25, 2019
1.030
1.070
1.020
1.050
324,735
-0.02(-1.87%)
Sep 24, 2019
1.110
1.110
1.040
1.070
645,716
-0.05(-4.46%)
Sep 23, 2019
1.130
1.150
1.070
1.120
477,129
-0.02(-1.75%)
Sep 20, 2019
1.090
1.150
1.090
1.140
851,000
+0.04(+3.64%)
Sep 19, 2019
1.050
1.120
1.020
1.100
547,751
+0.06(+5.77%)
Sep 18, 2019
1.150
1.150
1.020
1.040
1,874,060
-0.10(-9.17%)
Sep 17, 2019
1.200
1.210
1.140
1.145
552,685
-0.05(-4.58%)
Sep 16, 2019
1.210
1.255
1.160
1.200
503,991
+0.01(+0.84%)
Sep 13, 2019
1.200
1.210
1.150
1.190
359,200
-0.01(-0.83%)
Sep 12, 2019
1.350
1.350
1.170
1.200
775,473
-0.09(-6.98%)
Sep 11, 2019
1.290
1.310
1.210
1.290
824,437
+0.02(+1.57%)
Sep 10, 2019
1.260
1.340
1.230
1.270
730,915
+0.00(+0.00%)
Sep 09, 2019
1.210
1.290
1.200
1.270
713,119
+0.07(+5.83%)
Sep 06, 2019
1.130
1.225
1.100
1.200
596,100
+0.08(+7.14%)
Sep 05, 2019
1.130
1.180
1.105
1.120
564,235
+0.01(+0.90%)
Sep 04, 2019
1.100
1.140
1.075
1.110
366,289
+0.01(+0.45%)
Sep 03, 2019
1.150
1.150
1.020
1.105
925,958
-0.05(-4.74%)
Aug 30, 2019
1.200
1.230
1.153
1.160
279,900
-0.04(-3.33%)
Aug 29, 2019
1.250
1.290
1.130
1.200
812,029
-0.05(-4.00%)
Aug 28, 2019
1.250
1.320
1.170
1.250
1,127,703
-0.01(-0.79%)
Aug 27, 2019
1.220
1.400
1.210
1.260
2,518,498
+0.07(+5.88%)
Aug 26, 2019
1.020
1.200
1.000
1.190
2,540,892
+0.20(+19.98%)
Aug 23, 2019
1.000
1.040
0.9300
0.9918
2,373,000
+0.02(+2.25%)
Aug 22, 2019
1.040
1.050
0.9400
0.9700
1,006,695
+0.02(+2.35%)
Aug 21, 2019
0.9613
1.000
0.7800
0.9477
3,472,633
-0.00(-0.05%)
Aug 20, 2019
1.020
1.030
0.9351
0.9482
907,518
+0.02(+1.96%)
Aug 19, 2019
1.020
1.050
0.9200
0.9300
603,206
-0.06(-6.06%)
Aug 16, 2019
0.9600
1.050
0.9100
0.9900
2,437,900
-0.01(-1.00%)
Aug 15, 2019
1.040
1.080
1.000
1.000
278,535
-0.04(-3.85%)
Aug 14, 2019
1.080
1.100
1.030
1.040
209,023
-0.04(-3.70%)
Aug 13, 2019
1.120
1.160
1.080
1.080
435,943
-0.03(-2.70%)
Aug 12, 2019
1.090
1.120
1.030
1.110
277,171
+0.03(+2.78%)
Aug 09, 2019
1.200
1.230
1.060
1.080
676,500
-0.10(-8.47%)
Aug 08, 2019
1.220
1.250
1.180
1.180
344,283
-0.01(-0.84%)
Aug 07, 2019
1.250
1.250
1.100
1.190
729,587
-0.05(-4.03%)
Aug 06, 2019
1.260
1.350
1.200
1.240
730,773
-0.06(-4.62%)
Aug 05, 2019
1.330
1.386
1.290
1.300
219,168
-0.08(-5.80%)
Aug 02, 2019
1.450
1.450
1.330
1.380
431,600
-0.08(-5.48%)
Aug 01, 2019
1.460
1.510
1.420
1.460
495,119
+0.02(+1.39%)
Jul 31, 2019
1.520
1.520
1.420
1.440
296,755
-0.07(-4.64%)
Jul 30, 2019
1.450
1.525
1.410
1.510
265,538
+0.04(+2.72%)
Jul 29, 2019
1.570
1.610
1.410
1.470
549,238
-0.05(-3.29%)
Jul 26, 2019
1.500
1.545
1.483
1.520
209,300
+0.05(+3.40%)
Jul 25, 2019
1.500
1.545
1.450
1.470
298,170
-0.07(-4.55%)
Jul 24, 2019
1.450
1.566
1.390
1.540
448,516
+0.06(+4.05%)
Jul 23, 2019
1.540
1.550
1.470
1.480
375,299
-0.06(-3.90%)
Jul 22, 2019
1.600
1.650
1.500
1.540
430,279
-0.06(-3.75%)
Jul 19, 2019
1.700
1.740
1.590
1.600
314,400
-0.13(-7.51%)
Jul 18, 2019
1.650
1.740
1.650
1.730
283,903
+0.05(+2.98%)
Jul 17, 2019
1.740
1.810
1.640
1.680
613,478
-0.05(-2.89%)
Jul 16, 2019
1.780
1.860
1.680
1.730
1,017,085
-0.08(-4.42%)
Jul 15, 2019
1.800
1.850
1.730
1.810
444,595
+0.01(+0.56%)
Jul 12, 2019
1.730
1.810
1.655
1.800
378,700
+0.08(+4.65%)
Jul 11, 2019
1.760
1.800
1.650
1.720
792,079
-0.05(-2.82%)
Jul 10, 2019
1.770
1.810
1.710
1.770
330,391
-0.01(-0.56%)
Jul 09, 2019
1.770
1.820
1.710
1.780
594,899
-0.02(-1.11%)
Jul 08, 2019
1.890
1.910
1.730
1.800
1,135,681
+0.04(+2.27%)
Jul 05, 2019
1.610
1.785
1.600
1.760
841,900
+0.17(+10.69%)
Jul 03, 2019
1.580
1.630
1.560
1.590
377,600
+0.01(+0.63%)
Jul 02, 2019
1.610
1.640
1.520
1.580
908,990
-0.05(-3.36%)
Jul 01, 2019
1.810
1.870
1.560
1.635
1,896,102
-0.06(-3.82%)
Jun 28, 2019
2.010
2.038
1.700
1.700
4,580,400
-0.29(-14.57%)
Jun 27, 2019
1.870
2.040
1.850
1.990
549,093
+0.14(+7.57%)
Jun 26, 2019
2.000
2.040
1.850
1.850
509,005
-0.17(-8.42%)
Jun 25, 2019
2.140
2.184
1.960
2.020
538,132
-0.09(-4.27%)
Jun 24, 2019
2.250
2.400
2.090
2.110
880,129
-0.11(-4.95%)
Jun 21, 2019
2.020
2.250
1.980
2.220
541,600
+0.18(+8.82%)
Jun 20, 2019
2.070
2.120
2.000
2.040
417,615
+0.01(+0.49%)
Jun 19, 2019
2.050
2.070
1.990
2.030
311,919
+0.00(+0.00%)
Jun 18, 2019
1.950
2.120
1.950
2.030
561,393
+0.11(+5.73%)
Jun 17, 2019
1.940
1.980
1.850
1.920
431,814
-0.01(-0.52%)
Jun 14, 2019
1.990
2.020
1.870
1.930
703,000
-0.03(-1.53%)
Jun 13, 2019
1.920
1.980
1.820
1.960
324,794
+0.06(+3.16%)
Jun 12, 2019
1.860
1.950
1.780
1.900
343,034
+0.03(+1.60%)
Jun 11, 2019
2.130
2.150
1.870
1.870
662,829
-0.21(-10.10%)
Jun 10, 2019
1.770
2.130
1.760
2.080
986,584
+0.32(+18.18%)
Jun 07, 2019
1.700
1.790
1.540
1.760
596,200
+0.08(+4.76%)
Jun 06, 2019
1.880
1.890
1.620
1.680
970,095
-0.21(-11.11%)
Jun 05, 2019
2.090
2.090
1.850
1.890
671,718
-0.08(-4.06%)
Jun 04, 2019
1.980
2.180
1.920
1.970
464,419
+0.01(+0.51%)
Jun 03, 2019
2.100
2.140
1.890
1.960
872,513
-0.10(-4.85%)
May 31, 2019
2.000
2.105
1.920
2.060
951,000
+0.02(+0.98%)
May 30, 2019
2.070
2.190
2.020
2.040
399,846
-0.05(-2.39%)
May 29, 2019
2.080
2.150
2.010
2.090
822,228
+0.03(+1.46%)
May 28, 2019
2.400
2.500
2.050
2.060
1,360,050
-0.30(-12.71%)
May 24, 2019
2.330
2.440
2.250
2.360
586,500
+0.05(+2.16%)
May 23, 2019
2.460
2.570
2.300
2.310
392,646
-0.18(-7.23%)
May 22, 2019
2.740
2.740
2.460
2.490
472,901
-0.24(-8.79%)
May 21, 2019
2.710
2.755
2.590
2.730
534,959
+0.02(+0.74%)
May 20, 2019
2.890
2.890
2.700
2.710
634,678
-0.22(-7.51%)
May 17, 2019
3.010
3.080
2.890
2.930
284,800
-0.14(-4.56%)
May 16, 2019
2.850
3.080
2.820
3.070
499,300
+0.25(+8.87%)
May 15, 2019
2.900
2.970
2.750
2.820
479,019
-0.09(-3.09%)
May 14, 2019
2.910
2.985
2.865
2.910
469,854
+0.01(+0.34%)
May 13, 2019
3.030
3.050
2.860
2.900
371,838
-0.19(-6.15%)
May 10, 2019
3.050
3.120
2.990
3.090
541,300
+0.01(+0.32%)
May 09, 2019
3.080
3.110
2.987
3.080
230,082
-0.04(-1.28%)
May 08, 2019
3.150
3.200
3.020
3.120
291,627
-0.03(-0.95%)
May 07, 2019
3.250
3.330
3.030
3.150
376,366
-0.12(-3.67%)
May 06, 2019
3.070
3.300
3.030
3.270
382,100
+0.12(+3.81%)
May 03, 2019
3.030
3.200
2.990
3.150
496,800
+0.13(+4.30%)
May 02, 2019
3.030
3.060
2.915
3.020
267,346
-0.01(-0.33%)
May 01, 2019
3.050
3.080
2.950
3.030
478,546
-0.02(-0.66%)
Apr 30, 2019
3.130
3.190
3.010
3.050
494,531
-0.08(-2.56%)
Apr 29, 2019
3.030
3.190
3.020
3.130
454,048
+0.13(+4.33%)
Apr 26, 2019
3.010
3.040
2.920
3.000
476,100
-0.01(-0.33%)
Apr 25, 2019
3.000
3.060
2.940
3.010
270,843
-0.02(-0.66%)
Apr 24, 2019
3.080
3.120
3.000
3.030
503,051
-0.04(-1.30%)
Apr 23, 2019
3.000
3.110
3.000
3.070
634,881
+0.07(+2.33%)
Apr 22, 2019
3.070
3.110
2.940
3.000
509,461
-0.06(-1.96%)
Apr 18, 2019
3.240
3.300
3.000
3.060
457,900
-0.15(-4.67%)
Apr 17, 2019
3.460
3.470
3.130
3.210
619,949
-0.22(-6.41%)
Apr 16, 2019
3.430
3.480
3.350
3.430
246,962
+0.00(+0.00%)
Apr 15, 2019
3.620
3.680
3.360
3.430
225,876
-0.18(-4.99%)
Apr 12, 2019
3.630
3.767
3.530
3.610
310,100
-0.01(-0.28%)
Apr 11, 2019
4.010
4.050
3.610
3.620
524,861
-0.40(-9.95%)
Apr 10, 2019
3.810
4.040
3.800
4.020
666,073
+0.22(+5.79%)
Apr 09, 2019
3.820
3.880
3.770
3.800
551,445
+0.00(+0.00%)
Apr 08, 2019
3.800
3.830
3.660
3.800
262,834
+0.00(+0.00%)
Apr 05, 2019
3.710
3.850
3.670
3.800
595,700
+0.15(+4.11%)
Apr 04, 2019
3.560
3.720
3.550
3.650
430,698
+0.09(+2.53%)
Apr 03, 2019
3.480
3.599
3.430
3.560
508,638
+0.11(+3.19%)
Apr 02, 2019
3.480
3.560
3.240
3.450
453,325
-0.02(-0.58%)
Apr 01, 2019
3.430
3.550
3.410
3.470
287,643
+0.10(+2.97%)
Mar 29, 2019
3.440
3.490
3.350
3.370
328,100
-0.03(-0.88%)
Mar 28, 2019
3.350
3.460
3.320
3.400
165,214
+0.03(+0.89%)
Mar 27, 2019
3.520
3.540
3.340
3.370
234,768
-0.16(-4.53%)
Mar 26, 2019
3.620
3.670
3.430
3.530
374,710
-0.04(-1.12%)
Mar 25, 2019
3.670
3.670
3.430
3.570
630,471
-0.09(-2.46%)
Mar 22, 2019
3.710
3.860
3.650
3.660
497,100
-0.03(-0.81%)
Mar 21, 2019
4.010
4.040
3.530
3.690
816,080
-0.40(-9.78%)
Mar 20, 2019
3.650
4.140
3.550
4.090
905,953
+0.47(+12.98%)
Mar 19, 2019
3.570
3.690
3.530
3.620
313,239
+0.06(+1.69%)
Mar 18, 2019
3.250
3.562
3.240
3.560
357,455
+0.31(+9.54%)
Mar 15, 2019
3.300
3.390
3.250
3.250
459,600
-0.04(-1.22%)
Mar 14, 2019
3.400
3.430
3.270
3.290
289,201
-0.12(-3.52%)
Mar 13, 2019
3.040
3.480
3.040
3.410
529,965
+0.14(+4.28%)
Mar 12, 2019
3.160
3.360
3.089
3.270
377,532
+0.11(+3.48%)
Mar 11, 2019
3.100
3.190
2.920
3.160
318,036
+0.08(+2.60%)
Mar 08, 2019
3.070
3.150
3.030
3.080
258,600
+0.00(+0.00%)
Mar 07, 2019
3.120
3.150
3.060
3.080
230,917
-0.05(-1.60%)
Mar 06, 2019
3.280
3.320
3.100
3.130
322,726
-0.16(-4.86%)
Mar 05, 2019
3.220
3.340
3.190
3.290
326,971
+0.09(+2.81%)
Mar 04, 2019
3.320
3.380
3.160
3.200
291,181
-0.08(-2.44%)
Mar 01, 2019
3.250
3.360
3.210
3.280
450,400
+0.07(+2.18%)
Feb 28, 2019
3.220
3.290
3.120
3.210
482,947
+0.00(+0.00%)
Feb 27, 2019
3.220
3.340
3.200
3.210
289,824
-0.01(-0.31%)
Feb 26, 2019
3.360
3.480
3.210
3.220
491,616
-0.15(-4.45%)
Feb 25, 2019
3.200
3.440
3.200
3.370
370,945
+0.17(+5.31%)
Feb 22, 2019
3.270
3.310
3.170
3.200
313,500
-0.07(-2.14%)
Feb 21, 2019
3.260
3.350
3.240
3.270
288,181
+0.07(+2.19%)
Feb 20, 2019
3.180
3.270
3.120
3.200
277,805
+0.06(+1.91%)
Feb 19, 2019
3.180
3.210
3.100
3.140
321,722
-0.03(-0.95%)
Feb 15, 2019
3.150
3.260
3.120
3.170
316,600
+0.03(+0.96%)
Feb 14, 2019
3.260
3.280
3.140
3.140
219,232
-0.12(-3.68%)
Feb 13, 2019
3.290
3.340
3.250
3.260
135,931
-0.03(-0.91%)
Feb 12, 2019
3.300
3.350
3.260
3.290
164,205
+0.03(+0.92%)
Feb 11, 2019
3.290
3.300
3.210
3.260
250,266
-0.01(-0.31%)
Feb 08, 2019
3.370
3.430
3.220
3.270
232,700
-0.11(-3.25%)
Feb 07, 2019
3.400
3.430
3.250
3.380
232,020
-0.03(-0.88%)
Feb 06, 2019
3.460
3.520
3.380
3.410
215,328
-0.07(-2.01%)
Feb 05, 2019
3.530
3.750
3.450
3.480
361,151
-0.06(-1.69%)
Feb 04, 2019
3.350
3.560
3.350
3.540
358,573
+0.19(+5.67%)
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.