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
)
0.5373
-0.0407 (-7.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2021
4.200
4.249
3.960
4.000
287,335
-0.23(-5.44%)
Dec 30, 2021
3.990
4.460
3.980
4.230
938,497
+0.22(+5.49%)
Dec 29, 2021
3.880
4.070
3.860
4.010
267,868
+0.06(+1.52%)
Dec 28, 2021
3.680
4.150
3.640
3.950
1,109,741
+0.22(+5.90%)
Dec 27, 2021
3.850
3.930
3.680
3.730
355,056
+0.01(+0.27%)
Dec 23, 2021
3.400
3.810
3.312
3.720
864,063
+0.32(+9.41%)
Dec 22, 2021
3.380
3.600
3.350
3.400
352,616
-0.01(-0.29%)
Dec 21, 2021
3.380
3.460
3.310
3.410
93,235
+0.02(+0.59%)
Dec 20, 2021
3.420
3.490
3.320
3.390
113,656
-0.04(-1.17%)
Dec 17, 2021
3.270
3.490
3.200
3.430
287,400
+0.17(+5.21%)
Dec 16, 2021
3.320
3.360
3.210
3.260
182,672
-0.03(-0.91%)
Dec 15, 2021
3.200
3.450
3.180
3.290
269,680
+0.05(+1.54%)
Dec 14, 2021
3.690
3.750
3.160
3.240
986,885
-0.56(-14.74%)
Dec 13, 2021
3.500
4.180
3.400
3.800
7,813,228
+0.38(+11.11%)
Dec 10, 2021
3.480
3.610
3.400
3.420
99,136
-0.12(-3.39%)
Dec 09, 2021
3.600
3.739
3.390
3.540
249,434
-0.03(-0.84%)
Dec 08, 2021
3.600
3.690
3.530
3.570
112,738
-0.06(-1.65%)
Dec 07, 2021
3.660
3.800
3.520
3.630
485,330
-0.05(-1.36%)
Dec 06, 2021
3.320
3.710
3.226
3.680
371,807
+0.35(+10.51%)
Dec 03, 2021
3.460
3.530
3.100
3.330
676,190
-0.15(-4.31%)
Dec 02, 2021
3.720
3.780
3.455
3.480
258,571
-0.24(-6.45%)
Dec 01, 2021
3.790
4.000
3.700
3.720
571,205
-0.08(-2.11%)
Nov 30, 2021
3.760
3.850
3.480
3.800
489,014
-0.01(-0.26%)
Nov 29, 2021
3.750
3.860
3.250
3.810
1,527,823
+0.07(+1.87%)
Nov 26, 2021
3.370
3.850
3.250
3.740
756,572
+0.31(+9.04%)
Nov 24, 2021
2.920
3.500
2.860
3.430
947,261
+0.46(+15.49%)
Nov 23, 2021
2.840
2.870
2.770
2.970
596,551
+0.16(+5.69%)
Nov 22, 2021
2.880
2.910
2.760
2.810
296,592
-0.10(-3.44%)
Nov 19, 2021
2.960
3.040
2.880
2.910
196,936
-0.08(-2.68%)
Nov 18, 2021
3.290
2.980
2.950
2.990
190,979
-0.26(-8.00%)
Nov 17, 2021
3.120
3.300
3.118
3.250
446,157
+0.10(+3.17%)
Nov 16, 2021
3.020
3.180
2.950
3.150
292,506
+0.11(+3.62%)
Nov 15, 2021
3.050
3.060
2.970
3.040
216,352
+0.07(+2.36%)
Nov 12, 2021
2.980
3.040
2.920
2.970
130,394
-0.01(-0.34%)
Nov 11, 2021
2.980
3.020
2.950
2.980
89,379
-0.01(-0.33%)
Nov 10, 2021
3.050
2.990
132,763
-0.10(-3.24%)
Nov 09, 2021
3.020
3.100
3.010
3.090
76,206
+0.04(+1.31%)
Nov 08, 2021
3.100
3.130
2.960
3.050
125,288
+0.03(+0.99%)
Nov 05, 2021
3.040
3.140
2.960
3.020
131,843
+0.01(+0.33%)
Nov 04, 2021
2.950
3.050
2.880
3.010
189,435
+0.07(+2.38%)
Nov 03, 2021
3.030
3.030
2.940
2.940
86,707
-0.06(-2.00%)
Nov 02, 2021
2.910
3.000
2.900
3.000
104,271
+0.07(+2.39%)
Nov 01, 2021
2.890
2.970
2.860
2.930
65,644
+0.04(+1.21%)
Oct 29, 2021
2.860
2.965
2.810
2.895
168,814
+0.02(+0.87%)
Oct 28, 2021
2.880
2.920
2.830
2.870
243,019
-0.06(-2.05%)
Oct 27, 2021
2.970
3.090
2.900
2.930
172,126
-0.04(-1.35%)
Oct 26, 2021
3.050
2.970
170,305
-0.09(-2.94%)
Oct 25, 2021
3.050
3.100
2.940
3.060
229,375
-0.02(-0.65%)
Oct 22, 2021
3.110
3.180
3.050
3.080
125,348
-0.02(-0.65%)
Oct 21, 2021
3.100
3.150
3.080
3.100
48,030
-0.03(-0.96%)
Oct 20, 2021
3.120
3.180
3.050
3.130
61,947
-0.01(-0.32%)
Oct 19, 2021
3.110
3.170
3.060
3.140
88,912
+0.04(+1.29%)
Oct 18, 2021
3.080
3.136
3.040
3.100
149,503
+0.02(+0.65%)
Oct 15, 2021
3.200
3.220
3.060
3.080
100,627
-0.06(-1.91%)
Oct 14, 2021
3.250
3.250
3.130
3.140
75,965
-0.01(-0.32%)
Oct 13, 2021
3.120
3.210
3.060
3.150
81,241
+0.01(+0.32%)
Oct 12, 2021
3.140
3.180
3.100
3.140
43,265
+0.00(+0.00%)
Oct 11, 2021
3.090
3.200
3.060
3.140
70,031
+0.02(+0.64%)
Oct 08, 2021
3.210
3.210
3.040
3.120
128,590
-0.06(-1.89%)
Oct 07, 2021
3.080
3.300
3.080
3.180
127,694
+0.11(+3.58%)
Oct 06, 2021
3.140
3.140
3.034
3.070
131,515
-0.10(-3.15%)
Oct 05, 2021
3.200
3.240
3.130
3.170
67,015
+0.00(+0.00%)
Oct 04, 2021
3.240
3.240
3.160
3.170
62,326
-0.09(-2.76%)
Oct 01, 2021
3.270
3.280
3.180
3.260
95,105
-0.04(-1.21%)
Sep 30, 2021
3.170
3.340
3.170
3.300
83,251
+0.12(+3.77%)
Sep 29, 2021
3.270
3.333
3.154
3.180
104,774
-0.08(-2.45%)
Sep 28, 2021
3.420
3.420
3.255
3.260
96,927
-0.17(-4.96%)
Sep 27, 2021
3.380
3.430
3.330
3.430
72,391
+0.06(+1.78%)
Sep 24, 2021
3.380
3.420
3.340
3.370
66,260
-0.05(-1.46%)
Sep 23, 2021
3.420
3.450
3.332
3.420
48,574
+0.01(+0.29%)
Sep 22, 2021
3.420
3.420
3.340
3.410
86,024
-0.02(-0.58%)
Sep 21, 2021
3.420
3.430
3.331
3.430
49,556
+0.03(+0.88%)
Sep 20, 2021
3.490
3.490
3.325
3.400
143,697
-0.13(-3.68%)
Sep 17, 2021
3.490
3.540
3.410
3.530
124,485
+0.05(+1.44%)
Sep 16, 2021
3.510
3.564
3.400
3.480
185,834
-0.05(-1.42%)
Sep 15, 2021
3.200
3.800
3.175
3.530
915,175
+0.39(+12.42%)
Sep 14, 2021
3.250
3.286
3.110
3.140
124,259
-0.10(-3.09%)
Sep 13, 2021
3.280
3.290
3.202
3.240
96,509
-0.04(-1.22%)
Sep 10, 2021
3.320
3.340
3.260
3.280
77,408
-0.05(-1.50%)
Sep 09, 2021
3.340
3.369
3.300
3.330
37,841
-0.02(-0.60%)
Sep 08, 2021
3.410
3.420
3.280
3.350
105,027
-0.07(-2.05%)
Sep 07, 2021
3.450
3.511
3.360
3.420
62,469
-0.04(-1.16%)
Sep 03, 2021
3.540
3.540
3.440
3.460
73,699
-0.08(-2.26%)
Sep 02, 2021
3.540
3.600
3.500
3.540
71,056
-0.01(-0.28%)
Sep 01, 2021
3.450
3.580
3.450
3.550
88,664
+0.08(+2.31%)
Aug 31, 2021
3.490
3.530
3.440
3.470
73,419
+0.01(+0.29%)
Aug 30, 2021
3.510
3.530
3.450
3.460
54,767
-0.07(-1.98%)
Aug 27, 2021
3.450
3.570
3.413
3.530
71,358
+0.06(+1.73%)
Aug 26, 2021
3.560
3.660
3.440
3.470
87,925
-0.11(-3.07%)
Aug 25, 2021
3.550
3.670
3.540
3.580
92,084
-0.06(-1.65%)
Aug 24, 2021
3.450
3.640
3.420
3.640
111,321
+0.18(+5.20%)
Aug 23, 2021
3.320
3.510
3.300
3.460
142,493
+0.18(+5.49%)
Aug 20, 2021
3.260
3.349
3.240
3.280
272,650
+0.00(+0.00%)
Aug 19, 2021
3.380
3.400
3.280
3.280
83,612
-0.13(-3.81%)
Aug 18, 2021
3.500
3.530
3.360
3.410
89,367
-0.06(-1.73%)
Aug 17, 2021
3.500
3.560
3.440
3.470
92,596
-0.08(-2.25%)
Aug 16, 2021
3.650
3.660
3.520
3.550
185,155
-0.13(-3.53%)
Aug 13, 2021
3.770
3.805
3.660
3.680
130,511
-0.10(-2.65%)
Aug 12, 2021
3.810
3.840
3.760
3.780
62,150
-0.01(-0.26%)
Aug 11, 2021
3.850
3.860
3.720
3.790
109,192
+0.02(+0.53%)
Aug 10, 2021
3.850
3.920
3.750
3.770
114,973
-0.10(-2.58%)
Aug 09, 2021
3.940
3.980
3.821
3.870
146,361
-0.09(-2.27%)
Aug 06, 2021
3.990
4.210
3.850
3.960
664,762
+0.02(+0.51%)
Aug 05, 2021
3.700
4.030
3.693
3.940
243,385
+0.17(+4.51%)
Aug 04, 2021
3.760
3.930
3.750
3.770
168,504
+0.01(+0.27%)
Aug 03, 2021
4.080
4.089
3.680
3.760
180,684
-0.33(-8.07%)
Aug 02, 2021
4.050
4.150
3.730
4.090
549,493
+0.06(+1.49%)
Jul 30, 2021
3.560
4.050
3.520
4.030
547,246
+0.51(+14.49%)
Jul 29, 2021
3.600
3.630
3.460
3.520
120,235
-0.05(-1.40%)
Jul 28, 2021
3.370
3.600
3.330
3.570
213,594
+0.24(+7.21%)
Jul 27, 2021
3.260
3.350
3.230
3.330
136,402
+0.03(+0.91%)
Jul 26, 2021
3.360
3.366
3.240
3.300
151,359
-0.09(-2.65%)
Jul 23, 2021
3.460
3.480
3.310
3.390
158,805
-0.09(-2.59%)
Jul 22, 2021
3.500
3.500
3.370
3.480
87,507
+0.01(+0.29%)
Jul 21, 2021
3.390
3.490
3.360
3.470
74,430
+0.06(+1.76%)
Jul 20, 2021
3.300
3.465
3.265
3.410
106,709
+0.14(+4.28%)
Jul 19, 2021
3.290
3.330
3.200
3.270
155,766
-0.07(-2.10%)
Jul 16, 2021
3.410
3.410
3.300
3.340
197,012
-0.08(-2.34%)
Jul 15, 2021
3.380
3.430
3.330
3.420
152,799
+0.00(+0.00%)
Jul 14, 2021
3.420
3.450
3.360
3.420
144,003
-0.06(-1.72%)
Jul 13, 2021
3.530
3.600
3.420
3.480
126,866
-0.08(-2.25%)
Jul 12, 2021
3.500
3.580
3.430
3.560
105,865
+0.08(+2.30%)
Jul 09, 2021
3.470
3.530
3.411
3.480
206,631
+0.05(+1.46%)
Jul 08, 2021
3.410
3.490
3.350
3.430
120,090
-0.04(-1.15%)
Jul 07, 2021
3.510
3.530
3.310
3.470
263,578
-0.06(-1.70%)
Jul 06, 2021
3.700
3.750
3.520
3.530
393,411
-0.20(-5.36%)
Jul 02, 2021
3.810
3.850
3.690
3.730
151,460
-0.06(-1.58%)
Jul 01, 2021
3.800
3.840
3.710
3.790
130,753
-0.01(-0.26%)
Jun 30, 2021
3.860
3.880
3.760
3.800
185,317
-0.07(-1.81%)
Jun 29, 2021
3.970
3.995
3.850
3.870
204,151
-0.11(-2.76%)
Jun 28, 2021
4.070
4.110
3.960
3.980
235,816
-0.03(-0.75%)
Jun 25, 2021
3.940
4.090
3.850
4.010
3,957,248
+0.13(+3.35%)
Jun 24, 2021
3.810
3.900
3.770
3.880
254,078
+0.06(+1.57%)
Jun 23, 2021
3.770
3.850
3.710
3.820
250,777
+0.06(+1.60%)
Jun 22, 2021
3.750
3.790
3.680
3.760
223,917
-0.01(-0.27%)
Jun 21, 2021
3.870
3.900
3.743
3.770
312,079
-0.13(-3.33%)
Jun 18, 2021
3.780
3.920
3.780
3.900
305,835
+0.14(+3.72%)
Jun 17, 2021
3.860
3.920
3.760
3.760
607,857
-0.15(-3.84%)
Jun 16, 2021
3.860
3.990
3.810
3.910
248,714
-0.06(-1.51%)
Jun 15, 2021
3.950
3.993
3.780
3.970
192,981
+0.06(+1.53%)
Jun 14, 2021
3.960
4.060
3.880
3.910
365,739
-0.04(-1.01%)
Jun 11, 2021
3.970
4.026
3.810
3.950
203,019
-0.01(-0.25%)
Jun 10, 2021
3.840
4.060
3.795
3.960
371,525
+0.16(+4.21%)
Jun 09, 2021
3.770
3.920
3.750
3.800
283,206
+0.04(+1.06%)
Jun 08, 2021
4.030
4.140
3.580
3.760
735,397
-0.18(-4.57%)
Jun 07, 2021
3.660
4.140
3.650
3.940
1,513,273
+0.32(+8.84%)
Jun 04, 2021
3.630
3.770
3.620
3.620
285,537
-0.01(-0.28%)
Jun 03, 2021
3.600
3.660
3.550
3.630
200,825
-0.01(-0.27%)
Jun 02, 2021
3.570
3.640
3.545
3.640
195,755
+0.05(+1.39%)
Jun 01, 2021
3.570
3.620
3.510
3.590
198,447
+0.01(+0.28%)
May 28, 2021
3.610
3.719
3.540
3.580
182,781
-0.02(-0.56%)
May 27, 2021
3.650
3.650
3.557
3.600
136,372
-0.01(-0.28%)
May 26, 2021
3.400
3.620
3.400
3.610
248,844
+0.22(+6.49%)
May 25, 2021
3.400
3.439
3.355
3.390
318,408
-0.03(-0.88%)
May 24, 2021
3.530
3.545
3.355
3.420
202,160
-0.09(-2.56%)
May 21, 2021
3.500
3.560
3.440
3.510
227,871
+0.02(+0.57%)
May 20, 2021
3.360
3.500
3.354
3.490
144,806
+0.13(+3.87%)
May 19, 2021
3.310
3.390
3.250
3.360
166,794
-0.09(-2.61%)
May 18, 2021
3.390
3.540
3.350
3.450
237,549
+0.09(+2.68%)
May 17, 2021
3.330
3.431
3.310
3.360
170,855
-0.02(-0.59%)
May 14, 2021
3.270
3.440
3.160
3.380
341,472
+0.16(+4.97%)
May 13, 2021
3.380
3.420
3.110
3.220
365,175
-0.15(-4.45%)
May 12, 2021
3.050
3.420
3.040
3.370
756,391
+0.25(+8.01%)
May 11, 2021
2.970
3.150
2.920
3.120
312,090
+0.11(+3.65%)
May 10, 2021
3.160
3.160
3.005
3.010
382,226
-0.16(-5.05%)
May 07, 2021
3.111
3.230
3.111
3.170
191,589
+0.00(+0.00%)
May 06, 2021
3.170
3.280
3.080
3.170
546,080
-0.01(-0.31%)
May 05, 2021
3.160
3.230
3.120
3.180
212,297
+0.04(+1.27%)
May 04, 2021
3.300
3.320
3.130
3.140
338,467
-0.22(-6.55%)
May 03, 2021
3.460
3.490
3.310
3.360
380,343
-0.11(-3.17%)
Apr 30, 2021
3.460
3.560
3.410
3.470
271,200
-0.04(-1.14%)
Apr 29, 2021
3.700
3.720
3.470
3.510
422,335
-0.12(-3.31%)
Apr 28, 2021
3.580
3.860
3.500
3.630
1,540,183
+0.10(+2.83%)
Apr 27, 2021
3.650
3.680
3.510
3.530
349,154
-0.08(-2.22%)
Apr 26, 2021
3.530
3.690
3.320
3.610
685,398
+0.15(+4.34%)
Apr 23, 2021
3.330
3.620
3.251
3.460
778,100
+0.16(+4.85%)
Apr 22, 2021
3.280
3.410
3.210
3.300
263,054
+0.02(+0.61%)
Apr 21, 2021
3.120
3.310
3.020
3.280
346,970
+0.17(+5.47%)
Apr 20, 2021
3.110
3.220
2.970
3.110
567,298
+0.00(+0.00%)
Apr 19, 2021
3.070
3.180
3.050
3.110
351,088
-0.02(-0.64%)
Apr 16, 2021
3.170
3.230
3.030
3.130
635,400
-0.08(-2.49%)
Apr 15, 2021
3.480
3.580
3.170
3.210
770,629
-0.31(-8.81%)
Apr 14, 2021
3.540
3.680
3.520
3.520
327,037
-0.05(-1.40%)
Apr 13, 2021
3.500
3.590
3.470
3.570
273,104
+0.06(+1.71%)
Apr 12, 2021
3.630
3.640
3.480
3.510
451,267
-0.14(-3.84%)
Apr 09, 2021
3.640
3.660
3.570
3.650
287,000
+0.00(+0.00%)
Apr 08, 2021
3.540
3.700
3.520
3.650
208,783
+0.07(+1.96%)
Apr 07, 2021
3.760
3.930
3.560
3.580
531,579
-0.18(-4.79%)
Apr 06, 2021
3.840
3.980
3.760
3.760
392,234
-0.09(-2.34%)
Apr 05, 2021
3.850
3.900
3.720
3.850
447,557
+0.01(+0.26%)
Apr 01, 2021
3.880
3.980
3.800
3.840
360,400
+0.01(+0.26%)
Mar 31, 2021
3.740
3.870
3.670
3.830
437,507
+0.12(+3.23%)
Mar 30, 2021
3.520
3.770
3.470
3.710
874,134
+0.20(+5.70%)
Mar 29, 2021
3.830
3.830
3.460
3.510
760,278
-0.34(-8.83%)
Mar 26, 2021
3.730
3.870
3.650
3.850
753,600
+0.07(+1.85%)
Mar 25, 2021
3.900
3.980
3.610
3.780
1,433,741
-0.26(-6.44%)
Mar 24, 2021
4.650
4.750
3.860
4.040
9,793,309
+0.12(+3.06%)
Mar 23, 2021
4.140
4.140
3.920
3.920
523,372
-0.20(-4.85%)
Mar 22, 2021
4.300
4.300
4.030
4.120
539,551
-0.05(-1.20%)
Mar 19, 2021
4.070
4.280
3.910
4.170
930,300
+0.21(+5.30%)
Mar 18, 2021
4.250
4.320
3.870
3.960
567,278
-0.36(-8.33%)
Mar 17, 2021
4.160
4.340
4.050
4.320
444,257
+0.02(+0.47%)
Mar 16, 2021
4.300
4.440
4.130
4.300
581,786
-0.06(-1.38%)
Mar 15, 2021
4.390
4.440
4.150
4.360
720,859
+0.08(+1.87%)
Mar 12, 2021
4.180
4.320
4.090
4.280
685,500
+0.08(+1.90%)
Mar 11, 2021
4.130
4.200
3.960
4.200
790,604
+0.24(+6.06%)
Mar 10, 2021
4.030
4.210
3.800
3.960
909,594
+0.05(+1.28%)
Mar 09, 2021
3.590
4.070
3.530
3.910
1,296,554
+0.45(+13.01%)
Mar 08, 2021
3.520
3.690
3.450
3.460
345,056
-0.05(-1.42%)
Mar 05, 2021
3.560
3.580
3.100
3.510
722,100
-0.01(-0.28%)
Mar 04, 2021
3.570
3.648
3.250
3.520
1,338,847
-0.12(-3.30%)
Mar 03, 2021
4.000
4.010
3.630
3.640
1,117,534
-0.35(-8.77%)
Mar 02, 2021
4.160
4.250
3.970
3.990
538,596
-0.16(-3.86%)
Mar 01, 2021
4.200
4.210
4.050
4.150
533,027
+0.09(+2.22%)
Feb 26, 2021
4.010
4.160
3.910
4.060
720,600
+0.09(+2.27%)
Feb 25, 2021
4.260
4.270
3.900
3.970
966,798
-0.27(-6.37%)
Feb 24, 2021
4.300
4.510
4.230
4.240
985,754
+0.03(+0.71%)
Feb 23, 2021
4.070
4.300
3.830
4.210
2,882,071
-0.37(-8.08%)
Feb 22, 2021
4.900
5.040
4.510
4.580
5,550,155
-2.32(-33.62%)
Feb 19, 2021
6.580
7.030
6.580
6.900
451,400
+0.30(+4.55%)
Feb 18, 2021
6.960
7.040
6.500
6.600
572,958
-0.44(-6.25%)
Feb 17, 2021
7.140
7.220
6.880
7.040
551,165
-0.11(-1.54%)
Feb 16, 2021
7.340
7.380
7.000
7.150
667,340
-0.17(-2.32%)
Feb 12, 2021
7.060
7.420
6.760
7.320
585,300
+0.21(+2.95%)
Feb 11, 2021
7.210
7.320
6.820
7.110
651,521
-0.11(-1.52%)
Feb 10, 2021
7.330
7.640
7.070
7.220
778,337
-0.11(-1.50%)
Feb 09, 2021
7.500
7.560
7.060
7.330
865,715
+0.07(+0.96%)
Feb 08, 2021
7.320
7.560
7.230
7.260
790,344
+0.21(+2.98%)
Feb 05, 2021
7.520
7.810
6.940
7.050
2,200,600
-0.83(-10.53%)
Feb 04, 2021
6.270
8.140
6.210
7.880
4,891,695
+1.71(+27.71%)
Feb 03, 2021
6.180
6.270
6.000
6.170
785,416
+0.30(+5.11%)
Feb 02, 2021
5.710
5.975
5.500
5.870
498,391
+0.23(+4.08%)
Feb 01, 2021
6.100
6.150
5.430
5.640
1,166,635
-0.40(-6.62%)
Jan 29, 2021
6.390
6.410
5.770
6.040
888,000
-0.26(-4.13%)
Jan 28, 2021
6.030
6.800
6.000
6.300
1,726,292
+0.36(+6.06%)
Jan 27, 2021
6.250
6.520
5.900
5.940
1,784,023
-0.71(-10.68%)
Jan 26, 2021
6.010
7.100
5.940
6.650
5,163,555
+0.86(+14.85%)
Jan 25, 2021
5.350
6.160
5.290
5.790
2,740,489
+0.49(+9.25%)
Jan 22, 2021
5.310
5.450
5.240
5.300
377,200
-0.14(-2.57%)
Jan 21, 2021
5.200
5.540
5.090
5.440
880,650
+0.24(+4.62%)
Jan 20, 2021
5.400
5.610
5.200
5.200
1,197,525
-0.09(-1.70%)
Jan 19, 2021
5.130
5.400
5.100
5.290
677,164
+0.19(+3.73%)
Jan 15, 2021
5.020
5.120
4.880
5.100
730,500
+0.09(+1.80%)
Jan 14, 2021
4.760
5.060
4.760
5.010
760,055
+0.27(+5.70%)
Jan 13, 2021
4.800
4.900
4.680
4.740
468,010
-0.06(-1.25%)
Jan 12, 2021
4.680
4.810
4.620
4.800
431,221
+0.17(+3.67%)
Jan 11, 2021
4.520
4.690
4.500
4.630
476,335
+0.09(+1.98%)
Jan 08, 2021
4.620
4.690
4.470
4.540
461,500
-0.01(-0.22%)
Jan 07, 2021
4.610
4.740
4.510
4.550
446,809
+0.03(+0.66%)
Jan 06, 2021
4.700
4.800
4.450
4.520
499,130
-0.13(-2.80%)
Jan 05, 2021
4.500
4.750
4.430
4.650
453,834
+0.11(+2.42%)
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.