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
Bioventus Inc Cl A
(NQ:
BVS
)
5.940
-0.440 (-6.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2022
1.860
1.970
1.802
1.950
623,750
+0.07(+3.72%)
Nov 29, 2022
1.930
1.970
1.820
1.880
413,331
-0.07(-3.59%)
Nov 28, 2022
2.380
2.390
1.940
1.950
723,512
-0.50(-20.41%)
Nov 25, 2022
2.220
2.500
2.180
2.450
405,411
+0.26(+11.87%)
Nov 23, 2022
1.830
2.210
1.788
2.190
727,062
+0.38(+20.99%)
Nov 22, 2022
1.820
1.880
1.650
1.810
2,479,018
-0.07(-3.72%)
Nov 21, 2022
1.920
1.920
1.820
1.880
988,145
-0.02(-1.05%)
Nov 18, 2022
1.990
1.990
1.650
1.900
1,393,864
-0.07(-3.55%)
Nov 17, 2022
2.780
2.850
1.920
1.970
1,490,674
-1.00(-33.67%)
Nov 16, 2022
3.250
3.250
2.950
2.970
171,553
-0.31(-9.45%)
Nov 15, 2022
3.200
3.440
3.090
3.280
301,388
+0.13(+4.13%)
Nov 14, 2022
3.310
3.350
3.010
3.150
391,895
-0.17(-5.12%)
Nov 11, 2022
3.080
3.620
3.050
3.320
461,336
+0.08(+2.47%)
Nov 10, 2022
2.680
3.478
2.620
3.240
2,319,141
+0.66(+25.58%)
Nov 09, 2022
2.900
2.900
2.250
2.580
2,131,899
-0.42(-14.00%)
Nov 08, 2022
6.100
6.307
2.780
3.000
3,215,421
-4.06(-57.51%)
Nov 07, 2022
7.430
7.510
6.935
7.060
149,469
-0.27(-3.68%)
Nov 04, 2022
7.290
7.445
7.100
7.330
130,261
+0.16(+2.23%)
Nov 03, 2022
7.370
7.720
6.980
7.170
145,210
-0.05(-0.69%)
Nov 02, 2022
6.931
7.720
6.931
7.220
98,863
-0.43(-5.62%)
Nov 01, 2022
8.220
8.260
7.600
7.650
97,940
-0.49(-6.02%)
Oct 31, 2022
7.870
8.290
7.093
8.140
194,239
+0.24(+3.04%)
Oct 28, 2022
7.560
8.010
6.877
7.900
134,733
+0.40(+5.33%)
Oct 27, 2022
7.520
7.740
7.430
7.500
117,798
+0.08(+1.08%)
Oct 26, 2022
7.300
7.600
7.105
7.420
93,585
+0.25(+3.49%)
Oct 25, 2022
6.920
7.300
6.880
7.170
93,275
+0.30(+4.37%)
Oct 24, 2022
7.060
7.130
6.625
6.870
96,502
-0.14(-2.00%)
Oct 21, 2022
6.950
7.120
6.780
7.010
148,371
+0.13(+1.89%)
Oct 20, 2022
6.790
7.049
6.739
6.880
45,218
+0.06(+0.88%)
Oct 19, 2022
6.960
7.155
6.598
6.820
87,862
-0.20(-2.85%)
Oct 18, 2022
6.850
7.330
6.800
7.020
147,397
+0.32(+4.78%)
Oct 17, 2022
6.190
6.700
6.170
6.700
172,359
+0.67(+11.11%)
Oct 14, 2022
6.500
6.515
5.850
6.030
241,254
-0.41(-6.37%)
Oct 13, 2022
6.370
6.920
6.370
6.440
573,284
-0.02(-0.31%)
Oct 12, 2022
6.630
6.640
6.400
6.460
194,337
-0.25(-3.73%)
Oct 11, 2022
6.830
6.900
6.520
6.710
255,691
-0.24(-3.45%)
Oct 10, 2022
6.910
7.030
6.718
6.950
85,862
+0.06(+0.87%)
Oct 07, 2022
6.960
7.160
6.850
6.890
127,796
-0.14(-1.99%)
Oct 06, 2022
7.000
7.100
6.960
7.030
88,678
-0.05(-0.71%)
Oct 05, 2022
6.780
7.250
6.780
7.080
141,507
+0.13(+1.87%)
Oct 04, 2022
7.070
7.220
6.920
6.950
129,985
-0.05(-0.71%)
Oct 03, 2022
7.000
7.100
6.960
7.000
131,449
+0.00(+0.00%)
Sep 30, 2022
7.070
7.510
6.990
7.000
198,708
-0.07(-0.99%)
Sep 29, 2022
6.930
7.090
6.730
7.070
80,902
+0.08(+1.14%)
Sep 28, 2022
6.490
7.100
6.504
6.990
117,729
+0.43(+6.55%)
Sep 27, 2022
6.890
7.065
6.470
6.560
135,035
-0.40(-5.75%)
Sep 26, 2022
7.020
7.210
6.931
6.960
65,024
-0.02(-0.29%)
Sep 23, 2022
6.870
7.010
6.750
6.980
66,521
+0.01(+0.14%)
Sep 22, 2022
7.200
7.200
6.800
6.970
88,945
-0.32(-4.39%)
Sep 21, 2022
7.440
7.525
7.090
7.290
82,822
-0.09(-1.22%)
Sep 20, 2022
7.320
7.550
7.158
7.380
93,545
-0.05(-0.67%)
Sep 19, 2022
7.240
7.640
7.158
7.430
209,742
+0.09(+1.23%)
Sep 16, 2022
7.530
7.640
7.025
7.340
657,319
-0.27(-3.55%)
Sep 15, 2022
8.170
8.559
7.540
7.610
165,070
-0.66(-7.98%)
Sep 14, 2022
8.160
8.564
8.160
8.270
101,058
+0.07(+0.85%)
Sep 13, 2022
8.160
8.440
8.040
8.200
91,266
-0.25(-2.96%)
Sep 12, 2022
8.030
8.530
8.030
8.450
78,506
+0.34(+4.19%)
Sep 09, 2022
7.890
8.279
7.769
8.110
102,735
+0.22(+2.79%)
Sep 08, 2022
7.500
7.920
7.360
7.890
79,386
+0.42(+5.62%)
Sep 07, 2022
7.530
7.740
7.300
7.470
154,587
-0.15(-1.97%)
Sep 06, 2022
7.410
7.720
7.240
7.620
134,635
+0.33(+4.53%)
Sep 02, 2022
7.520
7.520
6.933
7.290
43,792
-0.11(-1.49%)
Sep 01, 2022
7.200
7.465
7.070
7.400
127,963
+0.09(+1.23%)
Aug 31, 2022
7.560
7.645
7.220
7.310
55,435
-0.21(-2.79%)
Aug 30, 2022
7.700
7.830
7.405
7.520
69,706
-0.07(-0.92%)
Aug 29, 2022
7.525
7.760
7.525
7.590
53,119
-0.16(-2.06%)
Aug 26, 2022
8.070
8.070
7.645
7.750
69,564
-0.28(-3.49%)
Aug 25, 2022
8.070
8.160
7.970
8.030
49,869
+0.03(+0.37%)
Aug 24, 2022
7.700
8.070
7.700
8.000
68,383
+0.26(+3.36%)
Aug 23, 2022
8.050
8.365
7.720
7.740
75,903
-0.37(-4.56%)
Aug 22, 2022
8.130
8.420
8.070
8.110
91,991
-0.12(-1.46%)
Aug 19, 2022
8.360
8.435
8.130
8.230
141,473
-0.24(-2.83%)
Aug 18, 2022
8.700
8.790
8.250
8.470
79,761
-0.23(-2.64%)
Aug 17, 2022
8.990
9.090
8.640
8.700
83,025
-0.30(-3.33%)
Aug 16, 2022
8.720
9.090
8.630
9.000
105,492
+0.15(+1.69%)
Aug 15, 2022
8.980
9.140
8.710
8.850
90,350
-0.23(-2.53%)
Aug 12, 2022
8.450
9.080
8.180
9.080
224,216
+0.66(+7.84%)
Aug 11, 2022
8.750
9.245
8.400
8.420
298,850
-0.24(-2.77%)
Aug 10, 2022
8.610
8.830
8.145
8.660
149,363
+0.27(+3.22%)
Aug 09, 2022
8.560
8.560
8.300
8.390
86,304
-0.16(-1.87%)
Aug 08, 2022
9.000
9.200
8.500
8.550
123,559
-0.32(-3.61%)
Aug 05, 2022
8.690
8.910
8.520
8.870
62,425
+0.12(+1.37%)
Aug 04, 2022
8.850
9.000
8.704
8.750
47,712
+0.02(+0.23%)
Aug 03, 2022
8.790
9.305
8.700
8.730
86,145
+0.03(+0.34%)
Aug 02, 2022
8.110
8.777
8.110
8.700
78,129
+0.54(+6.62%)
Aug 01, 2022
8.470
8.470
7.975
8.160
183,749
-0.33(-3.89%)
Jul 29, 2022
8.330
8.550
8.218
8.490
107,535
+0.18(+2.17%)
Jul 28, 2022
8.350
8.420
8.165
8.310
120,405
-0.04(-0.48%)
Jul 27, 2022
8.180
8.360
8.090
8.350
104,886
+0.31(+3.86%)
Jul 26, 2022
7.890
8.060
7.710
8.040
70,757
+0.13(+1.64%)
Jul 25, 2022
7.800
8.050
7.720
7.910
94,516
+0.16(+2.06%)
Jul 22, 2022
7.830
7.950
7.625
7.750
136,931
-0.13(-1.65%)
Jul 21, 2022
7.800
7.950
7.700
7.880
136,447
-0.03(-0.38%)
Jul 20, 2022
7.650
7.935
6.976
7.910
163,977
+0.21(+2.73%)
Jul 19, 2022
7.400
7.720
7.400
7.700
92,096
+0.43(+5.91%)
Jul 18, 2022
7.510
7.660
7.210
7.270
166,613
-0.24(-3.20%)
Jul 15, 2022
7.250
7.570
6.977
7.510
197,621
+0.36(+5.03%)
Jul 14, 2022
6.400
7.210
6.362
7.150
368,396
+0.61(+9.33%)
Jul 13, 2022
7.520
7.580
6.300
6.540
454,575
-1.17(-15.18%)
Jul 12, 2022
7.090
7.720
6.801
7.710
272,781
+0.68(+9.67%)
Jul 11, 2022
7.940
7.970
7.020
7.030
359,729
-0.89(-11.24%)
Jul 08, 2022
7.690
8.010
7.580
7.920
297,378
+0.21(+2.72%)
Jul 07, 2022
7.550
7.790
7.330
7.710
216,678
+0.22(+2.94%)
Jul 06, 2022
7.430
7.604
7.420
7.490
196,426
+0.04(+0.54%)
Jul 05, 2022
6.950
7.460
6.800
7.450
438,908
+0.34(+4.78%)
Jul 01, 2022
6.730
7.110
6.730
7.110
185,521
+0.29(+4.25%)
Jun 30, 2022
7.290
7.290
6.770
6.820
229,971
-0.53(-7.21%)
Jun 29, 2022
7.720
7.720
7.220
7.350
328,066
-0.45(-5.77%)
Jun 28, 2022
8.130
8.310
7.780
7.800
224,944
-0.38(-4.65%)
Jun 27, 2022
8.380
8.380
8.150
8.180
282,646
+0.03(+0.37%)
Jun 24, 2022
8.480
8.650
8.100
8.150
1,146,281
-0.29(-3.44%)
Jun 23, 2022
8.340
8.710
8.280
8.440
275,205
-0.14(-1.63%)
Jun 22, 2022
8.520
8.810
8.465
8.580
257,113
-0.09(-1.04%)
Jun 21, 2022
9.430
9.430
8.660
8.670
284,691
-0.46(-5.04%)
Jun 17, 2022
8.830
9.355
8.830
9.130
177,608
+0.35(+3.99%)
Jun 16, 2022
8.980
8.980
8.560
8.780
127,623
-0.29(-3.20%)
Jun 15, 2022
9.040
9.250
8.890
9.070
198,808
+0.21(+2.37%)
Jun 14, 2022
8.980
8.980
8.710
8.860
147,269
-0.01(-0.11%)
Jun 13, 2022
8.850
8.900
8.470
8.870
128,997
-0.19(-2.10%)
Jun 10, 2022
9.110
9.270
8.950
9.060
305,592
-0.21(-2.27%)
Jun 09, 2022
9.410
9.410
9.200
9.270
70,220
-0.16(-1.70%)
Jun 08, 2022
9.570
9.895
9.390
9.430
110,400
-0.21(-2.18%)
Jun 07, 2022
9.510
9.890
9.510
9.640
150,251
+0.05(+0.52%)
Jun 06, 2022
9.260
9.605
9.170
9.590
245,899
+0.50(+5.50%)
Jun 03, 2022
9.580
9.580
9.040
9.090
145,993
-0.51(-5.31%)
Jun 02, 2022
9.420
9.790
9.113
9.600
177,908
+0.23(+2.45%)
Jun 01, 2022
9.860
10.02
9.140
9.370
238,093
-0.51(-5.16%)
May 31, 2022
9.670
9.905
9.390
9.880
1,124,133
+0.26(+2.70%)
May 27, 2022
9.050
9.650
8.995
9.620
159,504
+0.69(+7.73%)
May 26, 2022
8.700
9.090
8.640
8.930
168,019
+0.22(+2.53%)
May 25, 2022
8.400
8.730
8.320
8.710
183,175
+0.24(+2.83%)
May 24, 2022
8.770
8.820
8.400
8.470
124,759
-0.45(-5.04%)
May 23, 2022
8.470
9.150
8.470
8.920
293,207
+0.46(+5.44%)
May 20, 2022
8.770
8.810
8.170
8.460
260,071
-0.19(-2.20%)
May 19, 2022
8.600
8.910
8.495
8.650
181,224
-0.06(-0.69%)
May 18, 2022
9.040
9.110
8.500
8.710
328,956
-0.39(-4.29%)
May 17, 2022
8.690
9.140
8.690
9.100
212,198
+0.56(+6.56%)
May 16, 2022
8.000
8.850
8.000
8.540
702,441
-0.07(-0.81%)
May 13, 2022
8.150
8.825
8.150
8.610
309,441
+0.56(+6.96%)
May 12, 2022
7.470
8.050
7.310
8.050
280,887
+0.56(+7.48%)
May 11, 2022
7.810
8.040
7.390
7.490
367,196
-0.39(-4.95%)
May 10, 2022
8.150
8.560
7.510
7.880
398,378
-0.36(-4.37%)
May 09, 2022
8.560
8.570
7.790
8.240
310,823
-0.49(-5.61%)
May 06, 2022
9.470
9.470
8.700
8.730
230,585
-0.85(-8.87%)
May 05, 2022
10.01
10.21
9.150
9.580
340,822
-0.49(-4.87%)
May 04, 2022
11.26
11.26
10.03
10.07
274,597
-1.17(-10.41%)
May 03, 2022
10.90
11.38
10.90
11.24
198,066
+0.24(+2.18%)
May 02, 2022
12.13
12.15
10.86
11.00
362,148
-1.03(-8.56%)
Apr 29, 2022
12.27
12.65
11.99
12.03
621,609
-0.24(-1.96%)
Apr 28, 2022
12.58
12.58
12.14
12.27
272,350
-0.25(-2.00%)
Apr 27, 2022
12.93
13.13
12.50
12.52
450,067
-0.42(-3.25%)
Apr 26, 2022
12.97
13.00
12.48
12.94
515,520
-0.12(-0.92%)
Apr 25, 2022
12.80
13.10
12.73
13.06
146,069
+0.26(+2.03%)
Apr 22, 2022
13.06
13.18
12.60
12.80
388,106
-0.27(-2.07%)
Apr 21, 2022
13.08
13.47
12.95
13.07
240,725
+0.03(+0.23%)
Apr 20, 2022
12.78
13.25
12.74
13.04
286,396
+0.26(+2.03%)
Apr 19, 2022
12.74
12.99
12.33
12.78
336,090
+0.15(+1.19%)
Apr 18, 2022
12.79
12.95
12.46
12.63
134,728
-0.29(-2.24%)
Apr 14, 2022
12.99
13.08
12.77
12.92
126,471
-0.01(-0.08%)
Apr 13, 2022
12.76
13.01
12.46
12.93
107,051
+0.25(+1.97%)
Apr 12, 2022
13.06
13.13
12.64
12.68
89,574
-0.22(-1.71%)
Apr 11, 2022
13.26
13.26
12.75
12.90
101,917
-0.40(-3.01%)
Apr 08, 2022
13.53
13.56
13.12
13.30
95,202
-0.31(-2.28%)
Apr 07, 2022
13.84
14.10
13.40
13.61
85,336
-0.21(-1.52%)
Apr 06, 2022
13.74
13.90
13.23
13.82
277,859
+0.06(+0.44%)
Apr 05, 2022
13.30
13.80
13.09
13.76
181,090
+0.47(+3.54%)
Apr 04, 2022
11.21
13.47
10.61
13.29
1,125,130
-0.34(-2.49%)
Apr 01, 2022
14.07
14.49
13.62
13.63
194,504
-0.47(-3.33%)
Mar 31, 2022
13.84
14.23
13.62
14.10
267,715
+0.36(+2.62%)
Mar 30, 2022
13.85
13.88
13.56
13.74
180,114
-0.18(-1.29%)
Mar 29, 2022
13.46
14.04
13.44
13.92
259,992
+0.49(+3.65%)
Mar 28, 2022
13.12
13.43
12.96
13.43
97,058
+0.40(+3.07%)
Mar 25, 2022
13.05
13.22
12.66
13.03
69,878
-0.01(-0.08%)
Mar 24, 2022
12.87
13.04
12.67
13.04
69,185
+0.12(+0.93%)
Mar 23, 2022
13.63
13.63
12.90
12.92
72,655
-0.88(-6.38%)
Mar 22, 2022
13.70
14.06
13.62
13.80
271,011
+0.07(+0.51%)
Mar 21, 2022
13.96
14.09
13.40
13.73
245,928
-0.35(-2.49%)
Mar 18, 2022
14.06
14.68
13.95
14.08
396,104
+0.02(+0.14%)
Mar 17, 2022
13.64
14.09
13.64
14.06
226,343
+0.30(+2.18%)
Mar 16, 2022
13.48
13.80
13.20
13.76
285,938
+0.31(+2.30%)
Mar 15, 2022
13.68
13.68
12.86
13.45
133,590
+0.79(+6.24%)
Mar 14, 2022
14.04
14.04
12.45
12.66
248,388
-1.31(-9.38%)
Mar 11, 2022
14.18
14.20
13.57
13.97
339,465
-0.06(-0.43%)
Mar 10, 2022
15.10
15.10
13.66
14.03
354,877
+0.17(+1.23%)
Mar 09, 2022
13.29
13.87
13.23
13.86
167,103
+0.63(+4.76%)
Mar 08, 2022
13.34
13.69
13.00
13.23
276,944
-0.06(-0.45%)
Mar 07, 2022
13.43
13.43
12.96
13.29
233,644
-0.22(-1.63%)
Mar 04, 2022
13.68
13.72
13.11
13.51
165,821
-0.38(-2.74%)
Mar 03, 2022
13.20
13.95
13.01
13.89
141,518
+0.81(+6.19%)
Mar 02, 2022
13.25
13.68
12.89
13.08
136,253
-0.06(-0.46%)
Mar 01, 2022
13.00
13.20
12.60
13.14
127,416
+0.14(+1.08%)
Feb 28, 2022
12.63
13.24
12.63
13.00
156,389
+0.13(+1.01%)
Feb 25, 2022
12.27
12.88
12.26
12.87
156,190
+0.63(+5.15%)
Feb 24, 2022
11.41
12.28
11.40
12.24
131,887
+0.42(+3.55%)
Feb 23, 2022
11.75
12.09
11.43
11.82
94,041
+0.17(+1.46%)
Feb 22, 2022
12.08
12.31
11.56
11.65
135,203
-0.51(-4.19%)
Feb 18, 2022
12.16
0
+0.17(+1.42%)
Feb 17, 2022
12.13
12.30
11.84
11.99
150,950
-0.32(-2.60%)
Feb 16, 2022
12.46
12.46
11.84
12.31
135,066
-0.30(-2.38%)
Feb 15, 2022
12.36
12.66
12.24
12.61
88,922
+0.42(+3.45%)
Feb 14, 2022
11.99
12.31
11.82
12.19
130,030
-0.11(-0.89%)
Feb 11, 2022
12.69
12.76
11.99
12.30
100,537
-0.48(-3.76%)
Feb 10, 2022
12.61
13.16
12.49
12.78
116,279
-0.10(-0.78%)
Feb 09, 2022
12.94
13.04
12.62
12.88
120,788
-0.04(-0.31%)
Feb 08, 2022
12.46
12.99
12.26
12.92
88,009
+0.40(+3.19%)
Feb 07, 2022
12.34
12.74
12.02
12.52
87,511
+0.13(+1.05%)
Feb 04, 2022
12.13
12.44
11.71
12.39
99,275
+0.19(+1.56%)
Feb 03, 2022
12.40
12.55
12.15
12.20
87,742
-0.31(-2.48%)
Feb 02, 2022
13.03
13.03
12.31
12.51
73,402
-0.48(-3.70%)
Feb 01, 2022
13.00
13.22
12.81
12.99
93,534
-0.04(-0.31%)
Jan 31, 2022
12.37
13.10
13.03
78,628
+0.54(+4.32%)
Jan 28, 2022
12.37
12.53
11.92
12.49
134,231
-0.07(-0.56%)
Jan 27, 2022
12.79
13.20
12.40
12.56
98,450
-0.18(-1.41%)
Jan 26, 2022
13.01
13.28
12.62
12.74
94,371
-0.12(-0.93%)
Jan 25, 2022
13.98
13.98
12.83
12.86
133,583
-1.36(-9.56%)
Jan 24, 2022
13.92
14.29
13.47
14.22
146,608
+0.13(+0.92%)
Jan 21, 2022
14.06
14.41
13.77
14.09
115,688
-0.14(-0.98%)
Jan 20, 2022
14.23
14.73
14.16
14.23
73,300
+0.07(+0.49%)
Jan 19, 2022
14.37
14.54
14.04
14.16
71,121
-0.19(-1.32%)
Jan 18, 2022
14.44
14.96
14.14
14.35
124,652
-0.30(-2.05%)
Jan 14, 2022
14.65
0
-0.23(-1.55%)
Jan 13, 2022
14.71
15.41
14.43
14.88
93,787
+0.25(+1.71%)
Jan 12, 2022
15.29
15.48
14.57
14.63
89,727
-0.65(-4.25%)
Jan 11, 2022
15.00
15.37
14.70
15.28
125,480
+1.10(+7.76%)
Jan 10, 2022
14.15
14.29
13.77
14.18
136,666
-0.05(-0.35%)
Jan 07, 2022
14.52
14.91
14.02
14.23
138,137
-0.27(-1.86%)
Jan 06, 2022
14.92
15.53
14.43
14.50
107,416
-0.46(-3.07%)
Jan 05, 2022
15.12
15.57
14.94
14.96
164,847
-0.13(-0.86%)
Jan 04, 2022
14.80
15.22
14.77
15.09
162,427
+0.34(+2.31%)
Jan 03, 2022
14.51
15.03
14.38
14.75
153,867
+0.26(+1.79%)
Dec 31, 2021
14.27
14.68
14.27
14.49
151,637
+0.29(+2.04%)
Dec 30, 2021
14.06
14.44
14.06
14.20
131,400
+0.21(+1.50%)
Dec 29, 2021
13.87
14.19
13.83
13.99
233,824
+0.07(+0.50%)
Dec 28, 2021
13.95
14.11
13.71
13.92
133,957
-0.05(-0.36%)
Dec 27, 2021
13.97
14.12
13.54
13.97
176,874
-0.01(-0.07%)
Dec 23, 2021
13.84
14.28
13.81
13.98
385,027
+0.24(+1.75%)
Dec 22, 2021
13.62
13.81
13.01
13.74
212,352
+0.11(+0.81%)
Dec 21, 2021
13.06
13.80
12.80
13.63
299,839
+0.78(+6.07%)
Dec 20, 2021
12.85
13.51
12.62
12.85
225,414
-0.39(-2.95%)
Dec 17, 2021
12.98
13.49
12.70
13.24
531,211
+0.32(+2.48%)
Dec 16, 2021
13.00
13.43
12.75
12.92
169,511
-0.08(-0.62%)
Dec 15, 2021
13.17
13.21
12.44
13.00
173,054
-0.16(-1.22%)
Dec 14, 2021
13.11
13.30
13.07
13.16
183,027
+0.06(+0.46%)
Dec 13, 2021
13.15
13.25
12.90
13.10
143,657
-0.03(-0.23%)
Dec 10, 2021
13.51
13.53
13.03
13.13
105,479
-0.35(-2.60%)
Dec 09, 2021
14.09
14.10
13.44
13.48
185,085
-0.37(-2.67%)
Dec 08, 2021
13.61
14.01
13.44
13.85
156,389
+0.33(+2.44%)
Dec 07, 2021
13.40
13.98
13.40
13.52
273,754
+0.32(+2.42%)
Dec 06, 2021
12.50
13.34
12.22
13.20
304,502
+0.83(+6.71%)
Dec 03, 2021
12.58
12.62
12.19
12.37
227,167
-0.23(-1.83%)
Dec 02, 2021
12.43
12.72
12.43
12.60
188,179
+0.16(+1.29%)
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.