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
Biolase Inc
(NQ:
BIOL
)
0.1574
-0.0162 (-9.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2020
725.00
775.00
705.25
752.25
2,967
+19.75(+2.70%)
Nov 27, 2020
735.75
750.00
720.25
732.50
427
+16.25(+2.27%)
Nov 25, 2020
722.50
732.25
700.50
716.25
593
+4.00(+0.56%)
Nov 24, 2020
750.00
762.25
691.50
712.25
1,049
-32.50(-4.36%)
Nov 23, 2020
761.25
762.50
730.50
744.75
938
+14.75(+2.02%)
Nov 20, 2020
700.00
805.00
700.00
730.00
3,526
+14.00(+1.96%)
Nov 19, 2020
693.50
741.50
676.75
716.00
1,459
+19.50(+2.80%)
Nov 18, 2020
676.50
699.50
651.25
696.50
890
+31.00(+4.66%)
Nov 17, 2020
697.50
700.00
652.50
665.50
953
-34.50(-4.93%)
Nov 16, 2020
700.00
725.00
700.00
700.00
579
-25.00(-3.45%)
Nov 13, 2020
687.50
735.00
680.00
725.00
1,020
-50.00(-6.45%)
Nov 12, 2020
730.50
786.25
720.00
775.00
1,455
+32.50(+4.38%)
Nov 11, 2020
775.00
786.25
710.00
742.50
405
-16.50(-2.17%)
Nov 10, 2020
750.00
766.75
690.00
759.00
733
+58.25(+8.31%)
Nov 09, 2020
700.00
712.50
687.50
700.75
399
+23.50(+3.47%)
Nov 06, 2020
675.25
684.75
657.50
677.25
264
+2.25(+0.33%)
Nov 05, 2020
650.00
675.00
650.00
675.00
160
+17.50(+2.66%)
Nov 04, 2020
670.25
685.25
650.25
657.50
301
-24.25(-3.56%)
Nov 03, 2020
650.00
681.75
650.00
681.75
362
+20.75(+3.14%)
Nov 02, 2020
673.75
675.00
650.00
661.00
284
+11.00(+1.69%)
Oct 30, 2020
670.50
682.25
650.00
650.00
507
-33.25(-4.87%)
Oct 29, 2020
697.50
697.50
655.50
683.25
324
-2.00(-0.29%)
Oct 28, 2020
700.00
716.50
675.00
685.25
569
-27.25(-3.82%)
Oct 27, 2020
727.50
750.00
702.50
712.50
562
-37.50(-5.00%)
Oct 26, 2020
725.00
775.00
725.00
750.00
585
+0.50(+0.07%)
Oct 23, 2020
744.00
765.00
732.75
749.50
305
+5.50(+0.74%)
Oct 22, 2020
727.25
762.50
716.25
744.00
335
+14.25(+1.95%)
Oct 21, 2020
737.50
747.25
726.75
729.75
274
-0.50(-0.07%)
Oct 20, 2020
751.25
766.50
726.75
730.25
434
-27.50(-3.63%)
Oct 19, 2020
775.00
775.25
735.50
757.75
461
-17.25(-2.23%)
Oct 16, 2020
778.75
788.25
753.50
775.00
474
-2.00(-0.26%)
Oct 15, 2020
825.00
825.00
765.00
777.00
920
-48.00(-5.82%)
Oct 14, 2020
850.00
875.00
775.00
825.00
3,212
+25.00(+3.12%)
Oct 13, 2020
750.00
800.00
725.00
800.00
780
+43.50(+5.75%)
Oct 12, 2020
742.50
770.00
727.50
756.50
600
+26.75(+3.67%)
Oct 09, 2020
750.00
760.00
729.25
729.75
512
-14.75(-1.98%)
Oct 08, 2020
705.00
748.75
702.75
744.50
603
+32.00(+4.49%)
Oct 07, 2020
702.50
722.50
702.50
712.50
336
+10.25(+1.46%)
Oct 06, 2020
725.00
733.75
701.50
702.25
403
-24.25(-3.34%)
Oct 05, 2020
700.00
737.50
695.00
726.50
722
+26.50(+3.79%)
Oct 02, 2020
687.50
712.50
675.25
700.00
547
+0.00(+0.00%)
Oct 01, 2020
725.00
725.00
675.00
700.00
312
+12.25(+1.78%)
Sep 30, 2020
675.25
715.00
675.25
687.75
680
+5.25(+0.77%)
Sep 29, 2020
698.00
698.00
682.50
682.50
290
-16.25(-2.33%)
Sep 28, 2020
725.00
725.00
690.00
698.75
448
-1.25(-0.18%)
Sep 25, 2020
725.00
725.00
700.00
700.00
442
-14.00(-1.96%)
Sep 24, 2020
720.00
743.25
675.00
714.00
1,207
+14.00(+2.00%)
Sep 23, 2020
700.00
725.00
650.00
700.00
2,270
-8.25(-1.16%)
Sep 22, 2020
750.00
763.00
704.25
708.25
585
-16.75(-2.31%)
Sep 21, 2020
825.00
825.00
725.00
725.00
656
-37.50(-4.92%)
Sep 18, 2020
778.00
799.75
762.50
762.50
510
-15.50(-1.99%)
Sep 17, 2020
800.00
825.00
778.00
778.00
472
-22.00(-2.75%)
Sep 16, 2020
775.00
875.00
775.00
800.00
1,062
+13.75(+1.75%)
Sep 15, 2020
775.00
787.00
750.00
786.25
790
+36.25(+4.83%)
Sep 14, 2020
750.00
775.00
725.00
750.00
795
-3.25(-0.43%)
Sep 11, 2020
737.50
862.50
680.75
753.25
3,353
+4.00(+0.53%)
Sep 10, 2020
775.00
781.25
727.50
749.25
608
+6.75(+0.91%)
Sep 09, 2020
710.25
782.50
702.75
742.50
1,416
+42.50(+6.07%)
Sep 08, 2020
650.00
750.00
650.00
700.00
689
+14.00(+2.04%)
Sep 04, 2020
650.00
686.25
612.50
686.00
1,792
+11.00(+1.63%)
Sep 03, 2020
700.00
750.00
650.00
675.00
1,140
-36.25(-5.10%)
Sep 02, 2020
712.50
737.25
668.25
711.25
1,771
-28.25(-3.82%)
Sep 01, 2020
775.00
787.25
710.25
739.50
1,325
-37.75(-4.86%)
Aug 31, 2020
799.75
799.75
760.75
777.25
812
-16.50(-2.08%)
Aug 28, 2020
787.50
797.50
768.50
793.75
676
-6.00(-0.75%)
Aug 27, 2020
832.50
832.50
765.00
799.75
1,419
-32.75(-3.93%)
Aug 26, 2020
844.75
845.00
800.50
832.50
1,203
+7.50(+0.91%)
Aug 25, 2020
825.00
850.00
825.00
825.00
908
+0.00(+0.00%)
Aug 24, 2020
911.75
925.00
787.75
825.00
3,428
-116.50(-12.37%)
Aug 21, 2020
950.00
972.50
927.50
941.50
1,395
-44.50(-4.51%)
Aug 20, 2020
1000
1000
953.00
986.00
1,609
-39.00(-3.80%)
Aug 19, 2020
1000
1075
1000
1025
3,099
+15.75(+1.56%)
Aug 18, 2020
1008
1024
985.25
1009
1,224
+0.50(+0.05%)
Aug 17, 2020
1024
1025
978.75
1009
1,810
-16.00(-1.56%)
Aug 14, 2020
1001
1055
1000
1025
2,900
+24.75(+2.48%)
Aug 13, 2020
1050
1050
1000
1000
3,138
-59.50(-5.62%)
Aug 12, 2020
1073
1095
1032
1060
2,817
-9.75(-0.91%)
Aug 11, 2020
1112
1148
1035
1069
3,934
-31.00(-2.82%)
Aug 10, 2020
1066
1125
1052
1100
3,616
+40.25(+3.80%)
Aug 07, 2020
1068
1075
1044
1060
1,630
-14.25(-1.33%)
Aug 06, 2020
1058
1098
1029
1074
3,113
+38.25(+3.69%)
Aug 05, 2020
1025
1040
1020
1036
2,400
+11.00(+1.07%)
Aug 04, 2020
1050
1075
1025
1025
2,137
-27.50(-2.61%)
Aug 03, 2020
1085
1097
1038
1052
3,503
+30.00(+2.93%)
Jul 31, 2020
1030
1058
1008
1022
3,629
+2.50(+0.25%)
Jul 30, 2020
1038
1062
1006
1020
2,717
-23.75(-2.28%)
Jul 29, 2020
1062
1062
1017
1044
2,648
-22.25(-2.09%)
Jul 28, 2020
1100
1115
1032
1066
5,329
-34.00(-3.09%)
Jul 27, 2020
1025
1125
1000
1100
9,950
+64.25(+6.20%)
Jul 24, 2020
1050
1062
1006
1036
4,438
-64.25(-5.84%)
Jul 23, 2020
1125
1150
1050
1100
4,729
+0.00(+0.00%)
Jul 22, 2020
1175
1175
1075
1100
7,004
-25.00(-2.22%)
Jul 21, 2020
1312
1445
1117
1125
13,319
-142.75(-11.26%)
Jul 20, 2020
1139
1300
1129
1268
7,031
+92.75(+7.89%)
Jul 17, 2020
1136
1197
1125
1175
2,067
-25.00(-2.08%)
Jul 16, 2020
1275
1275
1125
1200
4,484
-75.00(-5.88%)
Jul 15, 2020
1175
1350
1175
1275
8,908
+105.00(+8.97%)
Jul 14, 2020
1200
1207
1079
1170
1,888
-18.50(-1.56%)
Jul 13, 2020
1250
1324
1153
1188
5,608
+13.50(+1.15%)
Jul 10, 2020
1023
1200
1000
1175
6,445
+125.00(+11.90%)
Jul 09, 2020
1100
1125
1025
1050
2,403
-30.00(-2.78%)
Jul 08, 2020
1275
1300
1065
1080
10,963
-20.00(-1.82%)
Jul 07, 2020
975.00
1150
925.00
1100
4,136
+137.00(+14.23%)
Jul 06, 2020
975.00
980.00
927.00
963.00
1,043
-29.50(-2.97%)
Jul 02, 2020
1050
1054
950.00
992.50
2,715
-132.50(-11.78%)
Jul 01, 2020
1125
1150
1075
1125
1,208
-25.00(-2.17%)
Jun 30, 2020
1175
1175
1100
1150
1,380
-43.50(-3.64%)
Jun 29, 2020
1199
1225
1163
1194
1,235
+18.50(+1.57%)
Jun 26, 2020
1238
1250
1162
1175
1,485
-62.50(-5.05%)
Jun 25, 2020
1268
1280
1216
1238
1,092
-62.50(-4.81%)
Jun 24, 2020
1275
1325
1175
1300
1,982
+0.25(+0.02%)
Jun 23, 2020
1300
1375
1280
1300
2,534
-20.75(-1.57%)
Jun 22, 2020
1140
1365
1138
1320
6,525
+90.50(+7.36%)
Jun 19, 2020
1275
1324
1230
1230
2,750
+1.00(+0.08%)
Jun 18, 2020
1201
1270
1201
1229
1,340
+5.25(+0.43%)
Jun 17, 2020
1281
1312
1178
1224
2,106
-90.25(-6.87%)
Jun 16, 2020
1300
1373
1275
1314
2,979
+41.75(+3.28%)
Jun 15, 2020
1250
1335
1135
1272
3,033
-2.75(-0.22%)
Jun 12, 2020
1312
1322
1216
1275
2,177
-5.75(-0.45%)
Jun 11, 2020
1325
1422
1250
1281
3,963
-186.75(-12.73%)
Jun 10, 2020
1400
1500
1360
1468
8,697
+99.50(+7.27%)
Jun 09, 2020
1412
1418
1354
1368
4,234
+18.00(+1.33%)
Jun 08, 2020
1575
1600
1325
1350
10,772
-497.25(-26.92%)
Jun 05, 2020
1275
2050
1150
1847
10,405
+547.25(+42.10%)
Jun 04, 2020
1082
1450
1050
1300
3,436
+175.00(+15.56%)
Jun 03, 2020
1075
1175
1050
1125
704
+34.25(+3.14%)
Jun 02, 2020
1075
1125
1002
1091
693
+40.75(+3.88%)
Jun 01, 2020
1025
1100
1025
1050
322
+50.25(+5.03%)
May 29, 2020
1175
1175
975.00
999.75
1,282
-175.50(-14.93%)
May 28, 2020
1175
1212
1151
1175
361
-46.75(-3.83%)
May 27, 2020
1250
1275
1175
1222
442
-35.50(-2.82%)
May 26, 2020
1250
1348
1216
1258
906
+22.50(+1.82%)
May 22, 2020
1050
1600
1024
1235
9,037
+260.00(+26.67%)
May 21, 2020
1000
1050
975.00
975.00
330
-50.00(-4.88%)
May 20, 2020
1050
1092
1000
1025
402
-25.00(-2.38%)
May 19, 2020
975.00
1150
950.00
1050
1,535
+98.75(+10.38%)
May 18, 2020
937.50
980.00
932.75
951.25
133
+13.75(+1.47%)
May 15, 2020
949.75
989.75
926.00
937.50
75
-12.75(-1.34%)
May 14, 2020
950.00
987.50
912.50
950.25
165
+12.25(+1.31%)
May 13, 2020
1025
1038
912.50
938.00
310
-87.00(-8.49%)
May 12, 2020
1025
1068
1002
1025
273
+25.00(+2.50%)
May 11, 2020
982.50
1025
982.50
1000
203
+25.00(+2.56%)
May 08, 2020
975.00
1000
925.25
975.00
549
-75.00(-7.14%)
May 07, 2020
1050
1125
1050
1050
626
+25.00(+2.44%)
May 06, 2020
1050
1075
1025
1025
355
-68.75(-6.29%)
May 05, 2020
1375
1399
1075
1094
1,994
+68.75(+6.71%)
May 04, 2020
1003
1050
1000
1025
149
-14.50(-1.39%)
May 01, 2020
1075
1075
1008
1040
293
-44.25(-4.08%)
Apr 30, 2020
1150
1150
1050
1084
387
-66.25(-5.76%)
Apr 29, 2020
1075
1250
1050
1150
797
+58.50(+5.36%)
Apr 28, 2020
1025
1097
1002
1092
392
+33.75(+3.19%)
Apr 27, 2020
1005
1075
988.00
1058
214
+14.00(+1.34%)
Apr 24, 2020
1025
1106
962.50
1044
429
-56.25(-5.11%)
Apr 23, 2020
1075
1150
1025
1100
268
-87.50(-7.37%)
Apr 22, 2020
1050
1250
1025
1188
866
+125.25(+11.79%)
Apr 21, 2020
1142
1162
1000
1062
439
-62.75(-5.58%)
Apr 20, 2020
1125
1250
1025
1125
947
+125.25(+12.53%)
Apr 17, 2020
1150
1198
935.50
999.75
1,138
-174.00(-14.82%)
Apr 16, 2020
1275
1300
1150
1174
450
-51.25(-4.18%)
Apr 15, 2020
1275
1325
1150
1225
872
-125.00(-9.26%)
Apr 14, 2020
1500
1500
1300
1350
1,004
-175.00(-11.48%)
Apr 13, 2020
1542
1675
1475
1525
1,703
-13.75(-0.89%)
Apr 09, 2020
1990
2050
1400
1539
7,280
-461.25(-23.06%)
Apr 08, 2020
600.00
2400
550.00
2000
33,573
+1400.00(+233.33%)
Apr 07, 2020
600.00
625.00
575.00
600.00
251
+25.00(+4.35%)
Apr 06, 2020
575.00
675.00
525.00
575.00
355
-12.50(-2.13%)
Apr 03, 2020
662.25
662.25
580.75
587.50
185
-15.00(-2.49%)
Apr 02, 2020
800.00
800.00
575.00
602.50
386
-22.50(-3.60%)
Apr 01, 2020
950.00
975.00
625.00
625.00
665
-312.50(-33.33%)
Mar 31, 2020
1195
1245
878.25
937.50
281
-215.50(-18.69%)
Mar 30, 2020
1225
1320
1128
1153
44
-74.00(-6.03%)
Mar 27, 2020
1375
1375
1150
1227
33
-98.00(-7.40%)
Mar 26, 2020
1400
1473
1253
1325
24
-75.00(-5.36%)
Mar 25, 2020
1250
1475
1125
1400
44
+187.50(+15.46%)
Mar 24, 2020
1250
1260
1175
1212
30
+55.75(+4.82%)
Mar 23, 2020
1075
1375
1075
1157
10
+87.75(+8.21%)
Mar 20, 2020
1375
1375
1028
1069
32
+43.75(+4.27%)
Mar 19, 2020
1475
1475
1000
1025
18
+25.50(+2.55%)
Mar 18, 2020
1000
1450
925.00
999.75
60
+24.75(+2.54%)
Mar 17, 2020
1088
1270
925.25
975.00
72
-118.75(-10.86%)
Mar 16, 2020
1250
1267
1050
1094
28
-173.00(-13.66%)
Mar 13, 2020
1300
1375
1126
1267
40
-33.25(-2.56%)
Mar 12, 2020
1450
1450
1252
1300
22
-150.00(-10.34%)
Mar 11, 2020
1509
1588
1450
1450
31
-18.25(-1.24%)
Mar 10, 2020
1736
1736
1453
1468
17
+28.25(+1.96%)
Mar 09, 2020
1600
1600
1300
1440
64
-114.75(-7.38%)
Mar 06, 2020
1750
1825
1425
1555
69
-292.75(-15.85%)
Mar 05, 2020
1775
1874
1588
1848
28
-27.50(-1.47%)
Mar 04, 2020
1875
1875
1750
1875
14
+19.75(+1.06%)
Mar 03, 2020
2000
2000
1750
1855
107
-57.00(-2.98%)
Mar 02, 2020
1530
1975
1525
1912
94
+299.75(+18.59%)
Feb 28, 2020
1500
1642
1430
1612
33
-43.25(-2.61%)
Feb 27, 2020
1562
1772
1425
1656
60
-119.25(-6.72%)
Feb 26, 2020
1526
1799
1526
1775
14
+200.00(+12.70%)
Feb 25, 2020
1786
1838
1505
1575
46
-225.00(-12.50%)
Feb 24, 2020
1925
1934
1625
1800
33
-132.75(-6.87%)
Feb 21, 2020
1950
2050
1876
1933
42
-4.25(-0.22%)
Feb 20, 2020
1850
1947
1775
1937
39
+137.00(+7.61%)
Feb 19, 2020
1775
1975
1750
1800
22
+50.00(+2.86%)
Feb 18, 2020
1675
1911
1675
1750
80
+89.50(+5.39%)
Feb 14, 2020
1525
1788
1525
1660
42
+111.00(+7.16%)
Feb 13, 2020
1500
1600
1462
1550
26
+49.00(+3.27%)
Feb 12, 2020
1557
1575
1500
1500
15
-74.50(-4.73%)
Feb 11, 2020
1500
1650
1475
1575
553
+26.50(+1.71%)
Feb 10, 2020
1550
1625
1450
1548
9
+23.50(+1.54%)
Feb 07, 2020
1600
1625
1450
1525
16
-50.00(-3.17%)
Feb 06, 2020
1525
1575
1438
1575
16
+94.75(+6.40%)
Feb 05, 2020
1400
1524
1400
1480
33
+57.75(+4.06%)
Feb 04, 2020
1550
1625
1300
1422
72
-127.50(-8.23%)
Feb 03, 2020
1550
1588
1500
1550
10
+50.00(+3.33%)
Jan 31, 2020
1625
1625
1500
1500
25
-25.25(-1.66%)
Jan 30, 2020
1725
1725
1525
1525
31
-124.75(-7.56%)
Jan 29, 2020
1650
1800
1625
1650
39
-12.25(-0.74%)
Jan 28, 2020
1775
1875
1625
1662
50
-132.75(-7.40%)
Jan 27, 2020
1875
1975
1779
1795
51
-202.50(-10.14%)
Jan 24, 2020
1988
2050
1875
1998
76
-42.00(-2.06%)
Jan 23, 2020
2075
2199
2000
2040
43
-134.75(-6.20%)
Jan 22, 2020
2103
2250
2000
2174
57
-0.75(-0.03%)
Jan 21, 2020
2100
2250
2012
2175
129
+175.00(+8.75%)
Jan 17, 2020
1975
2250
1950
2000
204
+100.00(+5.26%)
Jan 16, 2020
1725
2050
1675
1900
207
+175.00(+10.14%)
Jan 15, 2020
1525
1750
1425
1725
211
+247.50(+16.75%)
Jan 14, 2020
1460
1500
1438
1478
36
+27.25(+1.88%)
Jan 13, 2020
1475
1510
1275
1450
21
-38.50(-2.59%)
Jan 10, 2020
1522
1574
1450
1489
70
-13.75(-0.92%)
Jan 09, 2020
1525
1550
1450
1502
45
+27.50(+1.86%)
Jan 08, 2020
1450
1500
1425
1475
24
-2.25(-0.15%)
Jan 07, 2020
1475
1500
1401
1477
20
+45.00(+3.14%)
Jan 06, 2020
1688
1688
1425
1432
94
-147.75(-9.35%)
Jan 03, 2020
1550
1600
1525
1580
105
+56.50(+3.71%)
Jan 02, 2020
1450
1525
1375
1524
157
+141.75(+10.26%)
Dec 31, 2019
1275
1450
1275
1382
92
+111.00(+8.73%)
Dec 30, 2019
1200
1300
1175
1271
71
+46.25(+3.78%)
Dec 27, 2019
1225
1268
1125
1224
36
-19.25(-1.55%)
Dec 26, 2019
1248
1298
1200
1244
54
+5.75(+0.46%)
Dec 24, 2019
1198
1250
1180
1238
33
+57.75(+4.89%)
Dec 23, 2019
1203
1258
1075
1180
188
-34.75(-2.86%)
Dec 20, 2019
1250
1289
1212
1215
51
-10.00(-0.82%)
Dec 19, 2019
1250
1302
1203
1225
81
-52.50(-4.11%)
Dec 18, 2019
1325
1350
1275
1278
5
-9.75(-0.76%)
Dec 17, 2019
1278
1325
1278
1287
9
+9.75(+0.76%)
Dec 16, 2019
1399
1399
1278
1278
12
-72.50(-5.37%)
Dec 13, 2019
1252
1353
1250
1350
42
+25.00(+1.89%)
Dec 12, 2019
1225
1375
1225
1325
30
+126.25(+10.53%)
Dec 11, 2019
1300
1315
1175
1199
85
-103.50(-7.95%)
Dec 10, 2019
1342
1425
1276
1302
55
-47.75(-3.54%)
Dec 09, 2019
1400
1575
1275
1350
391
+25.00(+1.89%)
Dec 06, 2019
1300
1328
1281
1325
8
+37.50(+2.91%)
Dec 05, 2019
1300
1391
1275
1288
15
-12.50(-0.96%)
Dec 04, 2019
1425
1425
1300
1300
2
-37.50(-2.80%)
Dec 03, 2019
1375
1425
1330
1338
13
-37.50(-2.73%)
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.