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
Brainstorm Cell
(NQ:
BCLI
)
0.6197
+0.0497 (+8.72%)
Streaming Delayed Price
Updated: 11:40 AM EDT, May 23, 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 (%)
Dec 31, 2019
4.320
4.470
4.170
4.280
341,600
-0.01(-0.23%)
Dec 30, 2019
4.130
4.350
4.118
4.290
521,413
+0.20(+4.89%)
Dec 27, 2019
4.050
4.140
4.038
4.090
261,600
+0.03(+0.84%)
Dec 26, 2019
3.940
4.090
3.930
4.056
181,972
+0.11(+2.68%)
Dec 24, 2019
3.880
3.980
3.850
3.950
70,600
+0.12(+3.13%)
Dec 23, 2019
3.670
3.840
3.670
3.830
88,725
+0.13(+3.51%)
Dec 20, 2019
3.720
3.800
3.630
3.700
187,500
+0.01(+0.27%)
Dec 19, 2019
3.850
3.850
3.690
3.690
153,238
-0.11(-2.89%)
Dec 18, 2019
3.780
3.860
3.770
3.800
45,024
+0.00(+0.00%)
Dec 17, 2019
3.870
3.870
3.790
3.800
59,865
-0.04(-1.04%)
Dec 16, 2019
3.850
3.880
3.800
3.840
61,353
-0.01(-0.26%)
Dec 13, 2019
3.880
3.881
3.820
3.850
50,200
-0.03(-0.90%)
Dec 12, 2019
3.910
3.938
3.830
3.885
67,048
-0.05(-1.15%)
Dec 11, 2019
3.950
4.000
3.929
3.930
56,732
+0.01(+0.26%)
Dec 10, 2019
3.910
3.970
3.900
3.920
48,662
+0.00(+0.00%)
Dec 09, 2019
3.920
3.961
3.910
3.920
43,901
-0.01(-0.25%)
Dec 06, 2019
3.990
3.995
3.910
3.930
31,200
-0.03(-0.76%)
Dec 05, 2019
4.000
4.000
3.950
3.960
76,574
-0.03(-0.75%)
Dec 04, 2019
4.000
4.010
3.950
3.990
76,454
+0.00(+0.00%)
Dec 03, 2019
4.020
4.040
3.920
3.990
96,236
-0.03(-0.75%)
Dec 02, 2019
4.010
4.030
3.947
4.020
76,815
+0.05(+1.26%)
Nov 29, 2019
3.970
3.990
3.950
3.970
30,800
+0.02(+0.51%)
Nov 27, 2019
3.990
3.990
3.932
3.950
78,500
-0.02(-0.50%)
Nov 26, 2019
4.000
4.000
3.940
3.970
76,372
+0.01(+0.25%)
Nov 25, 2019
3.950
3.990
3.809
3.960
77,622
+0.04(+1.02%)
Nov 22, 2019
3.920
3.950
3.870
3.920
59,500
+0.00(+0.00%)
Nov 21, 2019
3.970
3.970
3.870
3.920
69,170
-0.01(-0.25%)
Nov 20, 2019
3.900
4.000
3.814
3.930
286,321
+0.15(+3.97%)
Nov 19, 2019
3.710
3.880
3.710
3.780
70,711
+0.07(+1.89%)
Nov 18, 2019
3.700
3.740
3.650
3.710
41,092
-0.04(-1.07%)
Nov 15, 2019
3.780
3.780
3.680
3.750
38,300
+0.05(+1.35%)
Nov 14, 2019
3.610
3.804
3.610
3.700
120,314
-0.15(-3.90%)
Nov 13, 2019
3.850
3.880
3.800
3.850
43,689
+0.00(+0.00%)
Nov 12, 2019
3.880
3.880
3.760
3.850
29,694
-0.03(-0.77%)
Nov 11, 2019
3.780
3.880
3.780
3.880
29,982
+0.08(+2.11%)
Nov 08, 2019
3.730
3.800
3.700
3.800
27,000
+0.06(+1.60%)
Nov 07, 2019
3.790
3.830
3.600
3.740
50,262
-0.01(-0.27%)
Nov 06, 2019
3.810
3.840
3.710
3.750
27,093
-0.09(-2.34%)
Nov 05, 2019
3.860
3.880
3.800
3.840
33,075
-0.04(-1.03%)
Nov 04, 2019
3.760
3.880
3.750
3.880
55,239
+0.21(+5.72%)
Nov 01, 2019
3.620
3.750
3.620
3.670
34,900
+0.04(+1.10%)
Oct 31, 2019
3.630
3.660
3.580
3.630
25,327
+0.01(+0.28%)
Oct 30, 2019
3.690
3.712
3.580
3.620
63,772
-0.02(-0.55%)
Oct 29, 2019
3.760
3.760
3.580
3.640
107,164
-0.10(-2.67%)
Oct 28, 2019
3.770
3.787
3.580
3.740
99,318
+0.10(+2.75%)
Oct 25, 2019
3.780
3.820
3.640
3.640
72,900
-0.15(-3.96%)
Oct 24, 2019
3.867
3.881
3.770
3.790
28,502
-0.05(-1.30%)
Oct 23, 2019
3.880
3.890
3.730
3.840
47,948
-0.06(-1.54%)
Oct 22, 2019
3.870
3.920
3.870
3.900
9,858
+0.04(+1.04%)
Oct 21, 2019
3.970
3.970
3.860
3.860
22,804
-0.09(-2.28%)
Oct 18, 2019
3.869
3.950
3.856
3.950
30,400
+0.05(+1.28%)
Oct 17, 2019
3.930
3.951
3.900
3.900
15,084
-0.05(-1.27%)
Oct 16, 2019
3.990
3.990
3.940
3.950
24,981
+0.00(+0.00%)
Oct 15, 2019
3.940
3.980
3.925
3.950
25,068
+0.04(+1.02%)
Oct 14, 2019
3.850
3.910
3.830
3.910
34,715
+0.04(+1.03%)
Oct 11, 2019
3.830
3.900
3.830
3.870
30,900
+0.02(+0.52%)
Oct 10, 2019
3.850
3.910
3.850
3.850
12,269
-0.02(-0.52%)
Oct 09, 2019
3.900
3.930
3.870
3.870
15,616
+0.00(+0.00%)
Oct 08, 2019
3.880
3.968
3.820
3.870
52,368
-0.01(-0.26%)
Oct 07, 2019
3.830
4.000
3.830
3.880
47,278
+0.05(+1.31%)
Oct 04, 2019
3.770
3.860
3.726
3.830
47,500
+0.08(+2.13%)
Oct 03, 2019
3.800
3.848
3.750
3.750
32,440
-0.05(-1.32%)
Oct 02, 2019
3.830
3.980
3.800
3.800
175,180
-0.08(-2.06%)
Oct 01, 2019
3.910
3.950
3.860
3.880
35,603
-0.02(-0.51%)
Sep 30, 2019
3.860
4.020
3.850
3.900
43,427
+0.02(+0.52%)
Sep 27, 2019
4.010
4.010
3.820
3.880
63,900
-0.10(-2.51%)
Sep 26, 2019
4.000
4.020
3.940
3.980
20,390
-0.01(-0.25%)
Sep 25, 2019
3.990
4.040
3.966
3.990
52,387
+0.05(+1.27%)
Sep 24, 2019
4.010
4.020
3.910
3.940
41,235
-0.07(-1.75%)
Sep 23, 2019
3.980
4.050
3.969
4.010
45,632
-0.01(-0.25%)
Sep 20, 2019
4.010
4.060
3.910
4.020
34,100
+0.02(+0.63%)
Sep 19, 2019
4.060
4.060
3.970
3.995
38,630
-0.04(-0.87%)
Sep 18, 2019
4.070
4.080
3.990
4.030
54,359
-0.05(-1.23%)
Sep 17, 2019
4.100
4.100
4.020
4.080
47,289
-0.02(-0.49%)
Sep 16, 2019
4.000
4.100
4.000
4.100
39,207
+0.02(+0.49%)
Sep 13, 2019
4.040
4.080
4.010
4.080
49,700
+0.02(+0.41%)
Sep 12, 2019
4.060
4.070
4.000
4.063
81,851
+0.00(+0.08%)
Sep 11, 2019
4.070
4.090
4.020
4.060
36,025
+0.00(+0.00%)
Sep 10, 2019
4.000
4.090
3.940
4.060
47,019
+0.04(+1.03%)
Sep 09, 2019
4.000
4.070
3.950
4.019
88,874
-0.02(-0.52%)
Sep 06, 2019
4.000
4.070
3.910
4.040
133,400
+0.08(+2.02%)
Sep 05, 2019
3.870
3.960
3.830
3.960
78,241
+0.15(+3.94%)
Sep 04, 2019
3.750
3.880
3.730
3.810
77,350
+0.04(+1.06%)
Sep 03, 2019
3.720
3.840
3.720
3.770
61,978
+0.05(+1.34%)
Aug 30, 2019
3.770
3.790
3.720
3.720
23,500
+0.00(+0.00%)
Aug 29, 2019
3.700
3.750
3.640
3.720
54,025
+0.01(+0.27%)
Aug 28, 2019
3.700
3.730
3.610
3.710
46,126
+0.03(+0.82%)
Aug 27, 2019
3.700
3.750
3.631
3.680
53,024
-0.05(-1.34%)
Aug 26, 2019
3.640
3.760
3.590
3.730
148,005
+0.09(+2.47%)
Aug 23, 2019
3.620
3.700
3.600
3.640
46,800
+0.06(+1.68%)
Aug 22, 2019
3.670
3.696
3.550
3.580
45,446
-0.10(-2.72%)
Aug 21, 2019
3.680
3.710
3.612
3.680
57,119
-0.02(-0.54%)
Aug 20, 2019
3.730
3.730
3.610
3.700
57,706
-0.02(-0.54%)
Aug 19, 2019
3.610
3.750
3.600
3.720
66,708
+0.10(+2.76%)
Aug 16, 2019
3.570
3.640
3.517
3.620
60,600
+0.04(+1.12%)
Aug 15, 2019
3.570
3.679
3.500
3.580
73,045
-0.01(-0.28%)
Aug 14, 2019
3.740
3.740
3.530
3.590
125,706
-0.18(-4.77%)
Aug 13, 2019
3.580
3.820
3.520
3.770
201,287
+0.11(+3.01%)
Aug 12, 2019
3.580
3.787
3.580
3.660
177,479
+0.12(+3.39%)
Aug 09, 2019
3.940
3.970
3.430
3.540
1,306,600
-0.40(-10.15%)
Aug 08, 2019
3.660
3.980
3.650
3.940
1,850,750
+0.27(+7.36%)
Aug 07, 2019
3.670
3.720
3.650
3.670
78,887
+0.00(+0.00%)
Aug 06, 2019
3.670
3.690
3.615
3.670
113,562
+0.03(+0.82%)
Aug 05, 2019
3.630
3.670
3.530
3.640
85,595
-0.03(-0.82%)
Aug 02, 2019
3.880
3.880
3.570
3.670
169,500
-0.19(-4.92%)
Aug 01, 2019
3.990
4.000
3.750
3.860
206,021
-0.15(-3.74%)
Jul 31, 2019
4.020
4.220
3.920
4.010
686,592
-0.04(-0.99%)
Jul 30, 2019
4.100
4.114
4.009
4.050
39,615
-0.05(-1.22%)
Jul 29, 2019
4.050
4.170
4.030
4.100
60,627
+0.02(+0.49%)
Jul 26, 2019
4.010
4.100
4.000
4.080
29,700
+0.06(+1.49%)
Jul 25, 2019
3.990
4.050
3.910
4.020
32,541
+0.04(+1.01%)
Jul 24, 2019
3.980
4.070
3.905
3.980
22,927
+0.02(+0.51%)
Jul 23, 2019
3.940
3.990
3.890
3.960
69,002
+0.03(+0.76%)
Jul 22, 2019
4.010
4.010
3.890
3.930
57,279
-0.06(-1.50%)
Jul 19, 2019
4.130
4.130
3.880
3.990
90,600
-0.07(-1.72%)
Jul 18, 2019
4.200
4.299
4.000
4.060
78,653
-0.14(-3.33%)
Jul 17, 2019
4.130
4.200
4.068
4.200
63,629
+0.07(+1.69%)
Jul 16, 2019
4.270
4.300
4.110
4.130
113,072
-0.19(-4.40%)
Jul 15, 2019
4.450
4.480
4.248
4.320
146,116
-0.16(-3.57%)
Jul 12, 2019
4.320
4.500
4.320
4.480
124,100
+0.17(+3.94%)
Jul 11, 2019
4.240
4.440
4.240
4.310
92,518
+0.06(+1.41%)
Jul 10, 2019
4.250
4.310
4.175
4.250
61,720
+0.00(+0.00%)
Jul 09, 2019
4.250
4.440
4.190
4.250
170,587
+0.02(+0.47%)
Jul 08, 2019
4.150
4.280
4.125
4.230
65,755
+0.05(+1.20%)
Jul 05, 2019
4.080
4.200
4.050
4.180
56,900
+0.06(+1.46%)
Jul 03, 2019
4.080
4.150
4.063
4.120
27,800
+0.01(+0.24%)
Jul 02, 2019
4.030
4.110
3.990
4.110
46,245
+0.09(+2.24%)
Jul 01, 2019
3.930
4.050
3.910
4.020
50,737
+0.07(+1.77%)
Jun 28, 2019
3.980
4.020
3.860
3.950
50,300
-0.03(-0.75%)
Jun 27, 2019
3.950
4.050
3.920
3.980
24,606
+0.07(+1.79%)
Jun 26, 2019
3.900
4.020
3.885
3.910
44,077
-0.08(-2.01%)
Jun 25, 2019
3.930
4.060
3.800
3.990
73,148
-0.02(-0.50%)
Jun 24, 2019
3.810
4.090
3.810
4.010
92,497
-0.03(-0.74%)
Jun 21, 2019
3.810
4.040
3.770
4.040
266,600
+0.20(+5.21%)
Jun 20, 2019
3.770
3.880
3.770
3.840
55,812
+0.06(+1.59%)
Jun 19, 2019
3.720
3.800
3.700
3.780
284,795
+0.06(+1.75%)
Jun 18, 2019
3.730
3.760
3.610
3.715
27,161
+0.02(+0.68%)
Jun 17, 2019
3.640
3.720
3.620
3.690
20,530
+0.06(+1.65%)
Jun 14, 2019
3.640
3.670
3.570
3.630
14,700
-0.04(-1.09%)
Jun 13, 2019
3.610
3.670
3.610
3.670
29,522
+0.04(+1.10%)
Jun 12, 2019
3.620
3.633
3.550
3.630
42,589
+0.01(+0.28%)
Jun 11, 2019
3.650
3.660
3.600
3.620
35,143
+0.00(+0.00%)
Jun 10, 2019
3.590
3.670
3.590
3.620
25,590
+0.03(+0.84%)
Jun 07, 2019
3.630
3.630
3.570
3.590
18,000
-0.03(-0.83%)
Jun 06, 2019
3.630
3.630
3.550
3.620
33,497
+0.03(+0.84%)
Jun 05, 2019
3.650
3.650
3.555
3.590
28,970
-0.06(-1.64%)
Jun 04, 2019
3.680
3.680
3.610
3.650
68,600
-0.03(-0.82%)
Jun 03, 2019
3.690
3.739
3.660
3.680
23,027
+0.02(+0.55%)
May 31, 2019
3.740
3.740
3.640
3.660
33,200
-0.08(-2.14%)
May 30, 2019
3.660
3.785
3.660
3.740
35,407
+0.03(+0.81%)
May 29, 2019
3.700
3.730
3.690
3.710
23,997
-0.04(-1.07%)
May 28, 2019
3.740
3.770
3.720
3.750
57,630
+0.06(+1.49%)
May 24, 2019
3.750
3.750
3.690
3.695
29,500
-0.04(-0.94%)
May 23, 2019
3.770
3.770
3.680
3.730
42,363
-0.04(-1.06%)
May 22, 2019
3.770
3.800
3.750
3.770
35,340
+0.00(+0.00%)
May 21, 2019
3.790
3.820
3.750
3.770
45,591
+0.00(+0.00%)
May 20, 2019
3.870
3.870
3.740
3.770
47,079
-0.12(-3.08%)
May 17, 2019
4.010
4.010
3.819
3.890
31,000
+0.06(+1.57%)
May 16, 2019
3.970
3.970
3.780
3.830
68,290
-0.14(-3.53%)
May 15, 2019
3.900
3.970
3.870
3.970
21,039
+0.07(+1.79%)
May 14, 2019
3.910
3.930
3.870
3.900
14,474
+0.03(+0.78%)
May 13, 2019
3.940
3.960
3.770
3.870
75,351
-0.08(-2.03%)
May 10, 2019
4.020
4.020
3.850
3.950
45,600
-0.07(-1.74%)
May 09, 2019
4.080
4.080
3.900
4.020
72,703
-0.01(-0.25%)
May 08, 2019
4.020
4.040
4.000
4.030
5,737
-0.01(-0.25%)
May 07, 2019
4.020
4.042
3.995
4.040
57,394
+0.05(+1.25%)
May 06, 2019
3.860
4.037
3.860
3.990
69,178
+0.09(+2.31%)
May 03, 2019
3.890
3.920
3.870
3.900
33,300
+0.00(+0.00%)
May 02, 2019
3.910
3.920
3.880
3.900
26,758
+0.00(+0.00%)
May 01, 2019
3.960
3.980
3.890
3.900
41,200
-0.08(-2.01%)
Apr 30, 2019
4.040
4.050
3.929
3.980
41,452
-0.05(-1.24%)
Apr 29, 2019
4.050
4.050
3.962
4.030
49,472
+0.02(+0.50%)
Apr 26, 2019
4.050
4.050
4.010
4.010
35,500
-0.02(-0.50%)
Apr 25, 2019
4.020
4.046
3.970
4.030
23,443
+0.03(+0.75%)
Apr 24, 2019
3.810
4.020
3.780
4.000
84,999
+0.21(+5.54%)
Apr 23, 2019
3.800
3.820
3.770
3.790
20,584
-0.01(-0.26%)
Apr 22, 2019
3.790
3.825
3.750
3.800
32,632
+0.01(+0.26%)
Apr 18, 2019
3.830
3.981
3.755
3.790
48,500
-0.03(-0.79%)
Apr 17, 2019
3.860
3.860
3.660
3.820
73,791
-0.05(-1.29%)
Apr 16, 2019
3.930
3.930
3.850
3.870
34,500
-0.03(-0.77%)
Apr 15, 2019
3.970
4.000
3.860
3.900
70,138
-0.08(-1.89%)
Apr 12, 2019
3.990
4.140
3.975
3.975
32,200
-0.02(-0.38%)
Apr 11, 2019
4.060
4.070
3.970
3.990
54,032
-0.09(-2.21%)
Apr 10, 2019
4.070
4.130
4.070
4.080
42,978
-0.01(-0.24%)
Apr 09, 2019
4.140
4.140
4.064
4.090
44,808
-0.07(-1.68%)
Apr 08, 2019
4.220
4.220
4.120
4.160
46,872
-0.02(-0.39%)
Apr 05, 2019
4.200
4.210
4.160
4.176
44,500
-0.03(-0.80%)
Apr 04, 2019
4.220
4.240
4.170
4.210
43,055
-0.04(-0.94%)
Apr 03, 2019
4.300
4.300
4.210
4.250
54,354
-0.04(-0.93%)
Apr 02, 2019
4.300
4.319
4.230
4.290
60,604
-0.01(-0.23%)
Apr 01, 2019
4.340
4.340
4.220
4.300
102,536
-0.04(-0.92%)
Mar 29, 2019
4.250
4.350
4.190
4.340
96,800
+0.08(+1.88%)
Mar 28, 2019
4.320
4.370
4.230
4.260
104,661
-0.07(-1.62%)
Mar 27, 2019
4.300
4.360
4.270
4.330
58,636
+0.07(+1.64%)
Mar 26, 2019
4.300
4.390
4.200
4.260
310,311
+0.00(+0.00%)
Mar 25, 2019
4.130
4.290
4.110
4.260
268,774
+0.15(+3.65%)
Mar 22, 2019
4.090
4.160
4.022
4.110
113,200
+0.07(+1.73%)
Mar 21, 2019
4.010
4.085
4.010
4.040
41,974
+0.03(+0.75%)
Mar 20, 2019
4.030
4.050
4.001
4.010
37,058
-0.01(-0.25%)
Mar 19, 2019
4.030
4.050
4.000
4.020
27,006
-0.01(-0.25%)
Mar 18, 2019
4.050
4.070
4.013
4.030
45,309
-0.02(-0.49%)
Mar 15, 2019
4.020
4.050
3.990
4.050
86,200
+0.03(+0.75%)
Mar 14, 2019
4.000
4.050
3.980
4.020
68,794
+0.07(+1.77%)
Mar 13, 2019
3.910
3.970
3.910
3.950
58,683
+0.00(+0.00%)
Mar 12, 2019
3.950
4.000
3.900
3.950
59,265
-0.02(-0.50%)
Mar 11, 2019
3.990
4.010
3.960
3.970
57,110
-0.01(-0.25%)
Mar 08, 2019
3.950
4.010
3.900
3.980
45,800
+0.03(+0.76%)
Mar 07, 2019
3.870
3.950
3.850
3.950
27,738
+0.11(+2.86%)
Mar 06, 2019
3.910
3.930
3.810
3.840
54,586
-0.04(-1.03%)
Mar 05, 2019
3.880
3.900
3.850
3.880
85,041
+0.00(+0.00%)
Mar 04, 2019
3.900
3.915
3.840
3.880
54,579
-0.02(-0.51%)
Mar 01, 2019
3.950
3.960
3.850
3.900
50,600
-0.01(-0.25%)
Feb 28, 2019
3.990
3.990
3.850
3.910
104,996
-0.07(-1.76%)
Feb 27, 2019
4.000
4.000
3.950
3.980
25,054
-0.05(-1.24%)
Feb 26, 2019
4.050
4.080
4.010
4.030
85,303
-0.02(-0.49%)
Feb 25, 2019
4.000
4.050
4.000
4.050
45,919
+0.04(+1.00%)
Feb 22, 2019
3.950
4.010
3.920
4.010
96,900
+0.13(+3.35%)
Feb 21, 2019
3.900
3.940
3.850
3.880
37,508
+0.03(+0.78%)
Feb 20, 2019
3.940
3.950
3.850
3.850
66,182
-0.12(-3.02%)
Feb 19, 2019
4.000
4.002
3.870
3.970
72,399
-0.01(-0.25%)
Feb 15, 2019
3.920
4.040
3.880
3.980
157,600
+0.10(+2.58%)
Feb 14, 2019
3.950
3.970
3.861
3.880
73,704
+0.01(+0.26%)
Feb 13, 2019
3.750
3.950
3.750
3.870
139,306
+0.11(+2.93%)
Feb 12, 2019
3.750
3.780
3.730
3.760
16,115
+0.03(+0.80%)
Feb 11, 2019
3.750
3.850
3.730
3.730
38,496
-0.08(-2.10%)
Feb 08, 2019
3.870
3.870
3.760
3.810
69,000
-0.04(-1.04%)
Feb 07, 2019
3.870
4.040
3.810
3.850
143,970
+0.03(+0.79%)
Feb 06, 2019
3.600
3.850
3.600
3.820
138,946
+0.22(+6.11%)
Feb 05, 2019
3.600
3.630
3.560
3.600
32,466
+0.00(+0.00%)
Feb 04, 2019
3.570
3.610
3.410
3.600
97,070
+0.03(+0.84%)
Feb 01, 2019
3.680
3.680
3.560
3.570
43,800
-0.10(-2.72%)
Jan 31, 2019
3.650
3.680
3.650
3.670
39,183
-0.01(-0.27%)
Jan 30, 2019
3.650
3.710
3.650
3.680
55,033
+0.03(+0.82%)
Jan 29, 2019
3.640
3.650
3.585
3.650
33,503
+0.04(+1.11%)
Jan 28, 2019
3.490
3.610
3.460
3.610
53,442
+0.07(+1.98%)
Jan 25, 2019
3.530
3.550
3.510
3.540
34,300
+0.02(+0.57%)
Jan 24, 2019
3.520
3.520
3.450
3.520
17,082
+0.00(+0.00%)
Jan 23, 2019
3.420
3.530
3.380
3.520
45,791
+0.14(+4.14%)
Jan 22, 2019
3.490
3.490
3.333
3.380
67,964
-0.09(-2.59%)
Jan 18, 2019
3.510
3.510
3.460
3.470
14,700
+0.00(+0.00%)
Jan 17, 2019
3.450
3.500
3.430
3.470
26,521
+0.02(+0.58%)
Jan 16, 2019
3.500
3.500
3.420
3.450
30,679
-0.06(-1.71%)
Jan 15, 2019
3.419
3.510
3.419
3.510
35,277
+0.04(+1.15%)
Jan 14, 2019
3.350
3.480
3.350
3.470
42,929
+0.10(+2.97%)
Jan 11, 2019
3.450
3.700
3.330
3.370
558,200
-0.08(-2.32%)
Jan 10, 2019
3.400
3.480
3.367
3.450
31,732
+0.07(+2.07%)
Jan 09, 2019
3.450
3.490
3.380
3.380
35,805
-0.02(-0.59%)
Jan 08, 2019
3.460
3.523
3.360
3.400
48,525
+0.02(+0.59%)
Jan 07, 2019
3.570
3.573
3.380
3.380
46,995
+0.01(+0.30%)
Jan 04, 2019
3.480
3.480
3.370
3.370
36,100
-0.03(-0.88%)
Jan 03, 2019
3.460
3.510
3.350
3.400
66,126
-0.06(-1.73%)
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.