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 (%)
Oct 29, 2021
2.040
2.080
1.970
2.030
102,230
-0.01(-0.49%)
Oct 28, 2021
2.020
2.090
1.980
2.040
183,609
+0.02(+0.99%)
Oct 27, 2021
2.010
2.120
1.950
2.020
265,342
+0.03(+1.51%)
Oct 26, 2021
2.100
1.990
279,049
-0.06(-2.93%)
Oct 25, 2021
2.040
2.160
2.040
2.050
172,794
-0.02(-0.97%)
Oct 22, 2021
2.220
2.220
2.030
2.070
274,290
-0.16(-7.17%)
Oct 21, 2021
2.260
2.340
2.210
2.230
136,547
-0.04(-1.76%)
Oct 20, 2021
2.280
2.409
2.200
2.270
286,081
+0.01(+0.44%)
Oct 19, 2021
2.500
2.500
2.220
2.260
485,650
-0.25(-9.96%)
Oct 18, 2021
2.620
2.620
2.500
2.510
176,221
-0.09(-3.46%)
Oct 15, 2021
2.710
2.710
2.600
2.600
85,445
-0.09(-3.35%)
Oct 14, 2021
2.730
2.770
2.675
2.690
84,537
-0.03(-1.10%)
Oct 13, 2021
2.700
2.740
2.684
2.720
41,521
+0.02(+0.74%)
Oct 12, 2021
2.730
2.780
2.680
2.700
59,782
-0.03(-1.10%)
Oct 11, 2021
2.710
2.790
2.700
2.730
45,126
+0.01(+0.37%)
Oct 08, 2021
2.866
2.866
2.700
2.720
45,676
-0.03(-1.09%)
Oct 07, 2021
2.800
2.920
2.745
2.750
82,503
-0.03(-1.08%)
Oct 06, 2021
2.800
2.830
2.720
2.780
88,920
-0.04(-1.42%)
Oct 05, 2021
2.830
2.860
2.790
2.820
93,779
+0.03(+1.08%)
Oct 04, 2021
2.880
2.940
2.790
2.790
70,415
-0.10(-3.46%)
Oct 01, 2021
2.910
2.950
2.810
2.890
92,709
-0.03(-1.03%)
Sep 30, 2021
2.810
2.940
2.800
2.920
82,766
+0.09(+3.18%)
Sep 29, 2021
2.890
3.000
2.800
2.830
103,418
-0.06(-2.08%)
Sep 28, 2021
2.990
3.030
2.850
2.890
51,013
-0.10(-3.34%)
Sep 27, 2021
3.020
3.020
2.850
2.990
75,125
-0.03(-0.99%)
Sep 24, 2021
2.930
3.050
2.910
3.020
73,900
+0.04(+1.51%)
Sep 23, 2021
2.880
3.050
2.780
2.975
169,197
+0.15(+5.12%)
Sep 22, 2021
2.830
2.940
2.790
2.830
76,813
-0.01(-0.35%)
Sep 21, 2021
2.990
2.990
2.730
2.840
122,357
-0.07(-2.41%)
Sep 20, 2021
3.060
3.140
2.800
2.910
118,186
-0.24(-7.62%)
Sep 17, 2021
2.970
3.160
2.937
3.150
120,502
+0.21(+7.14%)
Sep 16, 2021
2.960
3.000
2.910
2.940
46,373
-0.05(-1.67%)
Sep 15, 2021
2.920
3.000
2.890
2.990
84,883
+0.07(+2.40%)
Sep 14, 2021
3.020
3.100
2.890
2.920
200,741
-0.10(-3.31%)
Sep 13, 2021
3.030
3.181
2.950
3.020
124,376
+0.02(+0.67%)
Sep 10, 2021
2.960
3.070
2.960
3.000
105,648
+0.03(+1.01%)
Sep 09, 2021
3.000
3.000
2.880
2.970
107,212
-0.03(-1.00%)
Sep 08, 2021
3.000
3.060
2.950
3.000
172,491
-0.02(-0.66%)
Sep 07, 2021
3.060
3.200
2.960
3.020
214,757
-0.07(-2.27%)
Sep 03, 2021
3.290
3.310
3.060
3.090
368,964
-0.25(-7.49%)
Sep 02, 2021
3.390
3.430
3.255
3.340
644,451
-0.20(-5.65%)
Sep 01, 2021
3.470
4.040
3.190
3.540
13,073,381
+0.51(+16.83%)
Aug 31, 2021
3.120
3.140
3.020
3.030
59,527
-0.07(-2.26%)
Aug 30, 2021
3.230
3.315
3.050
3.100
83,305
-0.13(-4.02%)
Aug 27, 2021
3.160
3.340
3.110
3.230
101,631
+0.05(+1.57%)
Aug 26, 2021
3.110
3.260
3.110
3.180
29,282
+0.05(+1.60%)
Aug 25, 2021
3.250
3.320
3.120
3.130
73,565
-0.19(-5.72%)
Aug 24, 2021
3.020
3.360
3.020
3.320
146,034
+0.28(+9.21%)
Aug 23, 2021
2.870
3.110
2.870
3.040
97,120
+0.18(+6.29%)
Aug 20, 2021
2.720
2.870
2.700
2.860
17,356
+0.18(+6.72%)
Aug 19, 2021
2.800
2.900
2.680
2.680
46,933
-0.14(-4.96%)
Aug 18, 2021
2.810
2.963
2.800
2.820
67,834
+0.01(+0.36%)
Aug 17, 2021
2.860
2.990
2.780
2.810
69,101
-0.07(-2.43%)
Aug 16, 2021
3.000
3.010
2.880
2.880
36,490
-0.07(-2.37%)
Aug 13, 2021
3.150
3.150
2.940
2.950
36,969
-0.12(-3.91%)
Aug 12, 2021
3.050
3.140
3.030
3.070
53,085
+0.02(+0.66%)
Aug 11, 2021
3.020
3.126
3.020
3.050
28,419
+0.00(+0.00%)
Aug 10, 2021
3.110
3.160
3.040
3.050
49,641
-0.08(-2.56%)
Aug 09, 2021
3.190
3.250
3.110
3.130
28,554
-0.09(-2.80%)
Aug 06, 2021
3.030
3.370
3.016
3.220
113,888
+0.14(+4.55%)
Aug 05, 2021
2.990
3.090
2.970
3.080
25,761
+0.14(+4.76%)
Aug 04, 2021
3.070
3.120
2.910
2.940
56,981
-0.09(-2.97%)
Aug 03, 2021
3.100
3.130
2.960
3.030
43,640
-0.06(-1.94%)
Aug 02, 2021
3.020
3.150
2.975
3.090
58,744
+0.10(+3.34%)
Jul 30, 2021
2.910
3.090
2.910
2.990
44,467
+0.01(+0.34%)
Jul 29, 2021
3.100
3.100
2.930
2.980
29,161
-0.07(-2.30%)
Jul 28, 2021
2.935
3.130
2.935
3.050
65,750
+0.13(+4.45%)
Jul 27, 2021
2.870
2.930
2.820
2.920
42,141
+0.06(+2.10%)
Jul 26, 2021
2.930
3.040
2.830
2.860
99,925
-0.09(-3.05%)
Jul 23, 2021
2.990
3.000
2.930
2.950
67,348
-0.04(-1.34%)
Jul 22, 2021
3.130
3.128
2.990
2.990
36,383
-0.16(-5.08%)
Jul 21, 2021
2.930
3.160
2.930
3.150
73,309
+0.20(+6.78%)
Jul 20, 2021
2.900
3.060
2.860
2.950
82,850
+0.07(+2.43%)
Jul 19, 2021
2.910
2.920
2.800
2.880
84,515
-0.05(-1.71%)
Jul 16, 2021
3.030
3.090
2.880
2.930
95,193
-0.07(-2.33%)
Jul 15, 2021
3.170
3.190
2.940
3.000
195,256
-0.16(-5.06%)
Jul 14, 2021
3.320
3.320
3.130
3.160
67,549
-0.16(-4.82%)
Jul 13, 2021
3.580
3.580
3.310
3.320
119,605
-0.33(-9.04%)
Jul 12, 2021
3.250
3.690
3.240
3.650
270,468
+0.37(+11.28%)
Jul 09, 2021
3.180
3.330
3.170
3.280
35,989
+0.12(+3.80%)
Jul 08, 2021
3.090
3.280
3.080
3.160
38,597
-0.06(-1.86%)
Jul 07, 2021
3.210
3.310
3.080
3.220
91,483
+0.02(+0.63%)
Jul 06, 2021
3.300
3.340
3.150
3.200
62,710
-0.12(-3.61%)
Jul 02, 2021
3.340
3.450
3.267
3.320
67,975
-0.01(-0.30%)
Jul 01, 2021
3.300
3.390
3.290
3.330
23,349
+0.03(+0.91%)
Jun 30, 2021
3.370
3.420
3.300
3.300
49,752
-0.13(-3.79%)
Jun 29, 2021
3.660
3.688
3.360
3.430
96,312
-0.23(-6.28%)
Jun 28, 2021
3.500
3.670
3.410
3.660
202,871
+0.30(+8.93%)
Jun 25, 2021
3.460
3.489
3.350
3.360
67,267
-0.12(-3.45%)
Jun 24, 2021
3.310
3.480
3.290
3.480
127,135
+0.14(+4.19%)
Jun 23, 2021
3.150
3.350
3.150
3.340
63,853
+0.16(+5.03%)
Jun 22, 2021
3.220
3.230
3.050
3.180
150,958
-0.03(-0.93%)
Jun 21, 2021
3.280
3.280
3.090
3.210
102,285
-0.06(-1.83%)
Jun 18, 2021
3.190
3.440
3.180
3.270
281,917
+0.09(+2.83%)
Jun 17, 2021
3.100
3.210
3.050
3.180
154,317
+0.07(+2.25%)
Jun 16, 2021
3.030
3.130
2.950
3.110
148,728
+0.06(+1.97%)
Jun 15, 2021
3.350
3.350
3.018
3.050
270,482
-0.29(-8.68%)
Jun 14, 2021
3.350
3.440
3.250
3.340
114,220
+0.05(+1.52%)
Jun 11, 2021
3.400
3.400
3.220
3.290
98,551
-0.10(-2.95%)
Jun 10, 2021
3.350
3.480
3.230
3.390
120,546
+0.05(+1.50%)
Jun 09, 2021
3.180
3.500
3.180
3.340
455,891
+0.16(+5.03%)
Jun 08, 2021
3.060
3.190
2.950
3.180
217,521
+0.18(+6.00%)
Jun 07, 2021
2.860
3.180
2.830
3.000
161,798
+0.06(+2.04%)
Jun 04, 2021
2.920
3.000
2.890
2.940
115,219
+0.02(+0.68%)
Jun 03, 2021
3.010
3.020
2.850
2.920
116,127
-0.10(-3.31%)
Jun 02, 2021
2.910
3.040
2.860
3.020
161,733
+0.16(+5.59%)
Jun 01, 2021
3.000
3.019
2.860
2.860
151,615
-0.12(-4.03%)
May 28, 2021
2.920
3.090
2.920
2.980
125,139
+0.07(+2.41%)
May 27, 2021
3.010
3.018
2.870
2.910
97,507
-0.05(-1.69%)
May 26, 2021
2.660
3.090
2.660
2.960
332,536
+0.29(+10.86%)
May 25, 2021
2.700
2.770
2.650
2.670
47,721
+0.01(+0.38%)
May 24, 2021
2.630
2.740
2.610
2.660
67,721
+0.02(+0.76%)
May 21, 2021
2.770
2.790
2.630
2.640
125,476
-0.11(-4.00%)
May 20, 2021
2.600
2.810
2.574
2.750
156,237
+0.14(+5.36%)
May 19, 2021
2.730
2.830
2.570
2.610
415,878
-0.18(-6.45%)
May 18, 2021
3.010
3.020
2.720
2.790
533,836
-0.20(-6.69%)
May 17, 2021
3.040
3.124
2.950
2.990
96,516
-0.15(-4.78%)
May 14, 2021
2.950
3.260
2.950
3.140
156,067
+0.20(+6.80%)
May 13, 2021
2.960
3.060
2.890
2.940
90,770
-0.01(-0.34%)
May 12, 2021
3.020
3.150
2.950
2.950
75,979
-0.09(-2.96%)
May 11, 2021
3.000
3.170
3.000
3.040
130,016
-0.07(-2.25%)
May 10, 2021
3.340
3.340
3.050
3.110
86,508
-0.19(-5.76%)
May 07, 2021
3.180
3.420
3.143
3.300
119,059
+0.11(+3.45%)
May 06, 2021
3.330
3.390
3.160
3.190
215,609
-0.19(-5.62%)
May 05, 2021
3.510
3.590
3.350
3.380
56,456
-0.10(-2.87%)
May 04, 2021
3.640
3.640
3.360
3.480
60,350
-0.17(-4.66%)
May 03, 2021
3.780
3.780
3.419
3.650
281,649
-0.04(-1.08%)
Apr 30, 2021
3.540
3.800
3.540
3.690
253,200
+0.15(+4.24%)
Apr 29, 2021
3.580
3.630
3.370
3.540
167,379
+0.01(+0.28%)
Apr 28, 2021
3.170
3.550
3.110
3.530
260,570
+0.32(+9.97%)
Apr 27, 2021
3.260
3.280
3.160
3.210
49,103
+0.00(+0.00%)
Apr 26, 2021
3.140
3.390
3.140
3.210
150,437
+0.05(+1.58%)
Apr 23, 2021
3.090
3.230
3.050
3.160
94,200
+0.11(+3.61%)
Apr 22, 2021
3.020
3.180
3.000
3.050
119,427
+0.05(+1.67%)
Apr 21, 2021
2.950
3.090
2.910
3.000
195,795
+0.07(+2.39%)
Apr 20, 2021
3.180
3.190
2.880
2.930
210,270
-0.25(-7.86%)
Apr 19, 2021
3.180
3.250
2.930
3.180
276,761
-0.02(-0.63%)
Apr 16, 2021
3.380
3.380
3.170
3.200
137,600
-0.20(-5.88%)
Apr 15, 2021
3.520
3.660
3.370
3.400
289,758
-0.11(-3.13%)
Apr 14, 2021
3.390
3.570
3.380
3.510
46,052
+0.10(+2.93%)
Apr 13, 2021
3.330
3.490
3.300
3.410
87,702
+0.09(+2.71%)
Apr 12, 2021
3.610
3.621
3.320
3.320
136,881
-0.27(-7.52%)
Apr 09, 2021
3.720
3.760
3.540
3.590
201,800
-0.18(-4.77%)
Apr 08, 2021
3.550
3.770
3.490
3.770
297,547
+0.28(+8.02%)
Apr 07, 2021
3.590
3.700
3.460
3.490
95,845
-0.12(-3.32%)
Apr 06, 2021
3.720
3.790
3.590
3.610
105,570
-0.08(-2.17%)
Apr 05, 2021
3.750
3.750
3.570
3.690
159,250
+0.00(+0.00%)
Apr 01, 2021
3.730
3.800
3.600
3.690
233,000
-0.07(-1.86%)
Mar 31, 2021
3.500
3.910
3.400
3.760
645,802
+0.38(+11.24%)
Mar 30, 2021
3.700
3.710
3.310
3.380
445,715
-0.23(-6.37%)
Mar 29, 2021
3.960
3.960
3.600
3.610
173,199
-0.35(-8.84%)
Mar 26, 2021
3.910
4.190
3.820
3.960
411,200
+0.01(+0.25%)
Mar 25, 2021
3.670
4.000
3.480
3.950
133,230
+0.28(+7.63%)
Mar 24, 2021
4.110
4.160
3.630
3.670
201,562
-0.34(-8.48%)
Mar 23, 2021
4.460
4.460
3.920
4.010
361,573
-0.43(-9.68%)
Mar 22, 2021
4.360
4.460
4.200
4.440
162,016
+0.03(+0.68%)
Mar 19, 2021
4.160
4.443
4.060
4.410
242,900
+0.30(+7.30%)
Mar 18, 2021
4.250
4.350
4.070
4.110
184,642
-0.24(-5.52%)
Mar 17, 2021
4.200
4.350
4.100
4.350
230,996
+0.08(+1.87%)
Mar 16, 2021
4.430
4.520
4.130
4.270
207,807
-0.23(-5.11%)
Mar 15, 2021
4.540
4.700
4.370
4.500
190,872
+0.05(+1.12%)
Mar 12, 2021
4.300
4.570
4.120
4.450
278,800
+0.09(+2.06%)
Mar 11, 2021
4.110
4.410
4.050
4.360
645,363
+0.26(+6.34%)
Mar 10, 2021
4.130
4.190
3.880
4.100
213,285
+0.04(+0.99%)
Mar 09, 2021
3.740
4.130
3.740
4.060
183,540
+0.37(+10.03%)
Mar 08, 2021
3.690
3.840
3.600
3.690
117,505
+0.00(+0.00%)
Mar 05, 2021
3.660
3.800
3.310
3.690
430,700
-0.08(-2.12%)
Mar 04, 2021
4.030
4.450
3.500
3.770
1,191,446
-0.08(-2.08%)
Mar 03, 2021
4.200
4.210
3.850
3.850
602,070
-0.32(-7.67%)
Mar 02, 2021
4.400
4.560
4.060
4.170
443,793
-0.24(-5.44%)
Mar 01, 2021
4.450
4.610
4.280
4.410
268,609
+0.04(+0.92%)
Feb 26, 2021
4.560
4.690
4.220
4.370
477,900
-0.10(-2.24%)
Feb 25, 2021
4.930
5.130
4.370
4.470
256,903
-0.39(-8.02%)
Feb 24, 2021
4.650
5.190
4.580
4.860
369,454
+0.24(+5.19%)
Feb 23, 2021
4.660
4.800
4.200
4.620
455,921
-0.34(-6.85%)
Feb 22, 2021
5.550
5.650
4.940
4.960
757,833
-0.71(-12.52%)
Feb 19, 2021
5.990
6.090
5.510
5.670
668,400
-0.38(-6.28%)
Feb 18, 2021
6.390
6.800
5.960
6.050
735,835
-0.53(-8.05%)
Feb 17, 2021
6.850
6.860
6.280
6.580
776,626
-0.44(-6.27%)
Feb 16, 2021
7.000
7.440
6.800
7.020
940,504
+0.38(+5.72%)
Feb 12, 2021
5.570
6.730
5.300
6.640
1,661,700
+0.70(+11.78%)
Feb 11, 2021
5.930
8.150
5.500
5.940
6,925,409
+0.66(+12.50%)
Feb 10, 2021
4.900
5.320
4.550
5.280
1,384,572
+0.31(+6.24%)
Feb 09, 2021
4.800
5.130
4.770
4.970
667,670
+0.21(+4.41%)
Feb 08, 2021
4.590
4.900
4.480
4.760
577,668
+0.27(+6.01%)
Feb 05, 2021
4.210
4.560
4.080
4.490
644,200
+0.25(+5.90%)
Feb 04, 2021
4.300
4.300
4.080
4.240
428,899
-0.08(-1.85%)
Feb 03, 2021
4.220
4.400
4.210
4.320
557,329
+0.11(+2.61%)
Feb 02, 2021
4.380
4.380
4.000
4.210
638,264
-0.02(-0.47%)
Feb 01, 2021
4.550
4.600
4.110
4.230
1,078,514
-0.42(-9.03%)
Jan 29, 2021
4.760
5.930
4.400
4.650
8,310,600
+0.81(+21.09%)
Jan 28, 2021
3.940
4.100
3.720
3.840
2,848,880
-0.04(-1.03%)
Jan 27, 2021
4.400
4.440
3.820
3.880
475,112
-0.57(-12.81%)
Jan 26, 2021
4.410
4.550
4.260
4.450
285,675
+0.06(+1.37%)
Jan 25, 2021
4.220
4.500
4.040
4.390
557,164
+0.22(+5.28%)
Jan 22, 2021
4.170
4.308
4.165
4.170
235,300
-0.14(-3.25%)
Jan 21, 2021
4.500
4.560
4.080
4.310
565,247
-0.25(-5.48%)
Jan 20, 2021
3.910
4.660
3.880
4.560
1,386,838
+0.70(+18.13%)
Jan 19, 2021
3.750
3.910
3.660
3.860
373,332
+0.21(+5.75%)
Jan 15, 2021
3.790
3.850
3.630
3.650
321,500
-0.15(-3.95%)
Jan 14, 2021
3.720
3.900
3.600
3.800
331,225
+0.16(+4.40%)
Jan 13, 2021
3.760
3.800
3.560
3.640
305,457
-0.03(-0.82%)
Jan 12, 2021
3.800
4.000
3.550
3.670
847,901
-0.13(-3.42%)
Jan 11, 2021
3.720
3.975
3.550
3.800
440,958
+0.27(+7.65%)
Jan 08, 2021
3.660
3.777
3.500
3.530
254,500
-0.08(-2.22%)
Jan 07, 2021
3.590
3.870
3.560
3.610
259,914
+0.03(+0.84%)
Jan 06, 2021
3.800
3.850
3.510
3.580
353,943
-0.14(-3.76%)
Jan 05, 2021
3.450
3.750
3.420
3.720
327,594
+0.32(+9.41%)
Jan 04, 2021
3.500
3.500
3.350
3.400
172,224
-0.13(-3.68%)
Dec 31, 2020
3.530
3.530
3.530
339,718
+0.03(+0.86%)
Dec 30, 2020
3.400
3.570
3.310
3.500
339,718
+0.15(+4.48%)
Dec 29, 2020
3.530
3.530
3.275
3.350
428,631
-0.22(-6.16%)
Dec 28, 2020
3.750
3.790
3.480
3.570
602,844
-0.23(-6.05%)
Dec 24, 2020
3.780
3.844
3.520
3.800
695,100
+0.07(+1.88%)
Dec 23, 2020
3.670
3.740
3.460
3.730
1,089,849
+0.13(+3.61%)
Dec 22, 2020
3.370
3.870
3.250
3.600
1,817,037
+0.35(+10.77%)
Dec 21, 2020
3.150
3.290
3.020
3.250
454,647
+0.08(+2.52%)
Dec 18, 2020
3.050
3.670
2.960
3.170
1,985,800
+0.13(+4.28%)
Dec 17, 2020
2.990
3.189
2.930
3.040
613,960
+0.05(+1.67%)
Dec 16, 2020
2.980
3.050
2.800
2.990
562,020
+0.02(+0.67%)
Dec 15, 2020
3.150
3.240
2.930
2.970
707,258
-0.18(-5.71%)
Dec 14, 2020
2.970
3.190
2.970
3.150
1,152,680
+0.23(+7.88%)
Dec 11, 2020
2.850
2.970
2.700
2.920
895,300
+0.13(+4.66%)
Dec 10, 2020
2.830
3.020
2.620
2.790
1,246,629
+0.08(+2.95%)
Dec 09, 2020
2.880
2.890
2.700
2.710
564,253
-0.12(-4.24%)
Dec 08, 2020
2.820
2.920
2.784
2.830
268,971
+0.04(+1.43%)
Dec 07, 2020
3.000
3.000
2.740
2.790
792,571
-0.30(-9.71%)
Dec 04, 2020
3.060
3.120
3.036
3.090
291,900
+0.03(+0.98%)
Dec 03, 2020
3.110
3.130
2.950
3.060
562,052
-0.01(-0.33%)
Dec 02, 2020
3.130
3.230
3.010
3.070
582,095
-0.16(-4.95%)
Dec 01, 2020
3.810
4.270
3.150
3.230
4,129,732
-0.46(-12.47%)
Nov 30, 2020
3.190
3.800
3.160
3.690
623,963
+0.50(+15.67%)
Nov 27, 2020
3.090
3.210
3.090
3.190
110,800
+0.08(+2.57%)
Nov 25, 2020
2.910
3.180
2.910
3.110
180,700
+0.18(+6.14%)
Nov 24, 2020
3.050
3.060
2.920
2.930
138,167
-0.10(-3.30%)
Nov 23, 2020
3.020
3.130
3.000
3.030
168,742
-0.01(-0.33%)
Nov 20, 2020
2.970
3.100
2.970
3.040
229,900
+0.16(+5.56%)
Nov 19, 2020
2.900
2.950
2.850
2.880
155,232
+0.02(+0.70%)
Nov 18, 2020
2.860
3.020
2.860
2.860
137,098
+0.01(+0.35%)
Nov 17, 2020
2.850
2.900
2.740
2.850
192,322
+0.00(+0.00%)
Nov 16, 2020
2.910
3.020
2.800
2.850
149,578
-0.06(-2.06%)
Nov 13, 2020
3.030
3.070
2.830
2.910
118,700
-0.13(-4.28%)
Nov 12, 2020
3.110
3.250
2.960
3.040
143,379
-0.10(-3.18%)
Nov 11, 2020
2.960
3.220
2.920
3.140
266,226
+0.25(+8.65%)
Nov 10, 2020
2.770
2.980
2.750
2.890
203,990
+0.07(+2.48%)
Nov 09, 2020
2.870
2.890
2.740
2.820
139,600
+0.02(+0.71%)
Nov 06, 2020
2.970
2.970
2.750
2.800
142,100
-0.06(-2.10%)
Nov 05, 2020
2.940
2.980
2.770
2.860
188,943
-0.08(-2.72%)
Nov 04, 2020
3.130
3.390
2.940
2.940
113,139
-0.21(-6.67%)
Nov 03, 2020
3.240
3.400
2.840
3.150
487,070
-0.13(-3.96%)
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.