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
)
0.4111
-0.0020 (-0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2022
1.560
1.660
1.450
1.640
329,638
+0.12(+7.89%)
Dec 29, 2022
1.390
1.600
1.380
1.520
384,254
+0.09(+6.29%)
Dec 28, 2022
1.470
1.576
1.410
1.430
141,242
-0.06(-4.03%)
Dec 27, 2022
1.690
1.760
1.470
1.490
247,323
-0.21(-12.35%)
Dec 23, 2022
1.600
1.730
1.600
1.700
58,942
+0.06(+3.66%)
Dec 22, 2022
1.840
1.879
1.600
1.640
272,035
-0.20(-10.87%)
Dec 21, 2022
1.830
1.890
1.830
1.840
28,881
+0.02(+1.10%)
Dec 20, 2022
1.720
1.820
1.705
1.820
79,471
+0.05(+2.82%)
Dec 19, 2022
2.010
2.090
1.750
1.770
185,598
-0.15(-7.81%)
Dec 16, 2022
1.840
2.100
1.820
1.920
246,318
+0.11(+6.08%)
Dec 15, 2022
1.760
1.850
1.700
1.810
203,291
+0.01(+0.56%)
Dec 14, 2022
1.670
1.800
1.600
1.800
110,006
+0.15(+9.09%)
Dec 13, 2022
1.820
1.820
1.600
1.650
152,867
-0.21(-11.29%)
Dec 12, 2022
1.400
1.880
1.370
1.860
500,090
+0.49(+35.77%)
Dec 09, 2022
1.420
1.443
1.360
1.370
82,394
-0.08(-5.52%)
Dec 08, 2022
1.510
1.560
1.450
1.450
89,476
-0.08(-5.23%)
Dec 07, 2022
1.550
1.640
1.500
1.530
85,991
-0.04(-2.55%)
Dec 06, 2022
1.580
1.610
1.530
1.570
121,825
-0.03(-1.88%)
Dec 05, 2022
1.580
1.630
1.570
1.600
51,846
-0.06(-3.61%)
Dec 02, 2022
1.600
1.680
1.600
1.660
53,809
+0.01(+0.61%)
Dec 01, 2022
1.670
1.690
1.560
1.650
88,928
+0.00(+0.00%)
Nov 30, 2022
1.550
1.660
1.510
1.650
139,779
+0.09(+5.77%)
Nov 29, 2022
1.650
1.650
1.540
1.560
164,086
-0.03(-1.89%)
Nov 28, 2022
1.710
1.780
1.560
1.590
132,414
-0.11(-6.47%)
Nov 25, 2022
1.700
1.770
1.690
1.700
64,595
-0.06(-3.41%)
Nov 23, 2022
1.960
1.990
1.750
1.760
299,303
-0.19(-9.74%)
Nov 22, 2022
1.530
1.950
1.530
1.950
555,364
+0.45(+30.00%)
Nov 21, 2022
1.550
1.560
1.440
1.500
213,596
-0.03(-1.96%)
Nov 18, 2022
1.590
1.680
1.510
1.530
92,221
-0.01(-0.65%)
Nov 17, 2022
1.650
1.710
1.510
1.540
269,727
-0.14(-8.33%)
Nov 16, 2022
1.690
1.879
1.650
1.680
296,398
-0.05(-2.89%)
Nov 15, 2022
1.980
1.980
1.700
1.730
552,641
+0.09(+5.49%)
Nov 14, 2022
1.500
1.800
1.500
1.640
702,600
+0.12(+7.89%)
Nov 11, 2022
1.590
1.674
1.510
1.520
470,968
-0.15(-8.98%)
Nov 10, 2022
1.200
1.880
1.085
1.670
2,158,611
-1.22(-42.21%)
Nov 09, 2022
3.130
3.260
2.850
2.890
338,536
-0.25(-7.96%)
Nov 08, 2022
3.280
3.360
3.040
3.140
231,903
-0.14(-4.27%)
Nov 07, 2022
3.350
3.420
3.230
3.280
52,480
-0.09(-2.67%)
Nov 04, 2022
3.420
3.450
3.311
3.370
28,290
-0.04(-1.17%)
Nov 03, 2022
3.490
3.540
3.370
3.410
99,490
-0.10(-2.85%)
Nov 02, 2022
3.600
3.647
3.460
3.510
42,610
-0.04(-1.13%)
Nov 01, 2022
3.600
3.630
3.506
3.550
32,601
-0.01(-0.28%)
Oct 31, 2022
3.450
3.660
3.360
3.560
155,246
+0.15(+4.40%)
Oct 28, 2022
3.410
3.460
3.350
3.410
51,162
-0.03(-0.87%)
Oct 27, 2022
3.570
3.656
3.360
3.440
69,004
-0.10(-2.82%)
Oct 26, 2022
3.500
3.655
3.500
3.540
108,198
-0.00(-0.14%)
Oct 25, 2022
3.340
3.560
3.310
3.545
103,394
+0.17(+4.88%)
Oct 24, 2022
3.160
3.450
3.101
3.380
130,561
+0.20(+6.29%)
Oct 21, 2022
3.230
3.439
3.030
3.180
628,003
+0.00(+0.00%)
Oct 20, 2022
3.430
3.470
3.150
3.180
134,192
-0.28(-8.09%)
Oct 19, 2022
3.660
3.720
3.360
3.460
251,615
-0.25(-6.74%)
Oct 18, 2022
3.500
3.730
3.400
3.710
159,501
+0.35(+10.42%)
Oct 17, 2022
3.500
3.540
3.360
3.360
65,353
-0.12(-3.45%)
Oct 14, 2022
3.590
3.671
3.450
3.480
57,753
-0.07(-1.97%)
Oct 13, 2022
3.340
3.590
3.290
3.550
70,590
+0.11(+3.20%)
Oct 12, 2022
3.420
3.470
3.380
3.440
70,502
-0.02(-0.58%)
Oct 11, 2022
3.680
3.739
3.360
3.460
388,160
-0.21(-5.72%)
Oct 10, 2022
3.710
3.760
3.622
3.670
76,730
-0.09(-2.39%)
Oct 07, 2022
4.090
4.140
3.680
3.760
463,800
-0.35(-8.52%)
Oct 06, 2022
4.130
4.200
3.900
4.110
257,808
-0.08(-1.91%)
Oct 05, 2022
4.280
4.280
3.797
4.190
533,127
-0.08(-1.87%)
Oct 04, 2022
4.420
4.469
4.170
4.270
312,977
-0.15(-3.39%)
Oct 03, 2022
4.450
4.480
4.060
4.420
193,477
+0.00(+0.00%)
Sep 30, 2022
4.200
4.560
4.130
4.420
469,262
+0.25(+6.00%)
Sep 29, 2022
4.150
4.200
4.050
4.170
231,795
-0.01(-0.24%)
Sep 28, 2022
4.050
4.250
3.890
4.180
269,142
-0.02(-0.48%)
Sep 27, 2022
4.150
4.240
4.110
4.200
107,283
+0.04(+0.96%)
Sep 26, 2022
4.300
4.320
4.010
4.160
189,336
-0.04(-0.95%)
Sep 23, 2022
3.980
4.270
3.910
4.200
311,754
+0.10(+2.44%)
Sep 22, 2022
4.200
4.220
3.910
4.100
279,739
+0.06(+1.49%)
Sep 21, 2022
3.970
4.120
3.780
4.040
476,579
+0.16(+4.12%)
Sep 20, 2022
3.800
4.000
3.630
3.880
302,348
+0.04(+1.04%)
Sep 19, 2022
4.180
4.180
3.820
3.840
152,887
-0.25(-6.11%)
Sep 16, 2022
4.330
4.380
4.010
4.090
264,129
-0.21(-4.88%)
Sep 15, 2022
4.200
4.490
4.070
4.300
318,057
+0.11(+2.63%)
Sep 14, 2022
4.010
4.236
4.010
4.190
222,954
+0.13(+3.20%)
Sep 13, 2022
3.900
4.200
3.850
4.060
212,719
+0.02(+0.50%)
Sep 12, 2022
3.840
4.080
3.710
4.040
216,688
+0.24(+6.32%)
Sep 09, 2022
3.390
3.800
3.390
3.800
373,152
+0.41(+12.09%)
Sep 08, 2022
3.420
3.670
3.270
3.390
531,029
+0.17(+5.28%)
Sep 07, 2022
3.180
3.300
3.100
3.220
233,031
+0.02(+0.63%)
Sep 06, 2022
3.360
3.410
3.160
3.200
99,968
-0.15(-4.48%)
Sep 02, 2022
3.340
3.480
3.310
3.350
138,748
-0.05(-1.47%)
Sep 01, 2022
3.650
3.650
3.370
3.400
92,840
-0.22(-6.08%)
Aug 31, 2022
3.640
3.685
3.610
3.620
62,039
-0.02(-0.55%)
Aug 30, 2022
3.590
3.790
3.590
3.640
133,781
+0.00(+0.00%)
Aug 29, 2022
3.820
3.889
3.600
3.640
111,931
-0.26(-6.67%)
Aug 26, 2022
3.910
4.000
3.840
3.900
190,444
-0.06(-1.52%)
Aug 25, 2022
4.120
4.180
3.890
3.960
193,320
-0.19(-4.58%)
Aug 24, 2022
4.140
4.180
4.000
4.150
172,393
+0.01(+0.24%)
Aug 23, 2022
4.080
4.290
3.800
4.140
922,530
+0.11(+2.73%)
Aug 22, 2022
3.940
4.080
3.830
4.030
222,502
+0.25(+6.61%)
Aug 19, 2022
3.740
3.980
3.580
3.780
132,838
+0.01(+0.40%)
Aug 18, 2022
3.960
4.100
3.700
3.765
247,592
-0.08(-2.21%)
Aug 17, 2022
3.470
3.990
3.440
3.850
552,545
+0.41(+11.92%)
Aug 16, 2022
3.520
3.540
3.260
3.440
150,060
-0.01(-0.29%)
Aug 15, 2022
4.100
4.700
3.150
3.450
1,830,139
-0.05(-1.43%)
Aug 12, 2022
2.960
3.540
2.957
3.500
367,856
+0.55(+18.64%)
Aug 11, 2022
2.900
3.000
2.880
2.950
103,813
+0.04(+1.37%)
Aug 10, 2022
2.930
2.998
2.900
2.910
21,996
-0.02(-0.68%)
Aug 09, 2022
2.980
3.010
2.830
2.930
68,135
-0.09(-2.98%)
Aug 08, 2022
2.960
3.020
2.960
3.020
47,252
+0.05(+1.68%)
Aug 05, 2022
2.800
2.990
2.800
2.970
77,592
+0.16(+5.69%)
Aug 04, 2022
2.650
2.900
2.650
2.810
99,240
+0.19(+7.25%)
Aug 03, 2022
2.680
2.940
2.620
2.620
145,191
-0.07(-2.60%)
Aug 02, 2022
2.690
2.780
2.630
2.690
64,362
-0.03(-1.10%)
Aug 01, 2022
2.580
2.785
2.580
2.720
54,814
+0.16(+6.25%)
Jul 29, 2022
2.550
2.580
2.520
2.560
97,182
+0.01(+0.39%)
Jul 28, 2022
2.600
2.634
2.550
2.550
22,573
-0.05(-1.92%)
Jul 27, 2022
2.550
2.640
2.550
2.600
26,479
+0.05(+1.96%)
Jul 26, 2022
2.550
2.630
2.550
2.550
44,997
-0.03(-1.16%)
Jul 25, 2022
2.670
2.690
2.550
2.580
39,647
-0.05(-1.90%)
Jul 22, 2022
2.660
2.700
2.580
2.630
37,203
-0.03(-1.13%)
Jul 21, 2022
2.670
2.770
2.650
2.660
40,784
-0.04(-1.48%)
Jul 20, 2022
2.780
2.780
2.680
2.700
20,286
+0.01(+0.37%)
Jul 19, 2022
2.680
2.750
2.620
2.690
94,749
+0.05(+1.89%)
Jul 18, 2022
2.780
2.780
2.620
2.640
47,088
+0.00(+0.00%)
Jul 15, 2022
2.620
2.703
2.620
2.640
17,263
-0.01(-0.38%)
Jul 14, 2022
2.700
2.780
2.560
2.650
79,001
-0.07(-2.57%)
Jul 13, 2022
2.620
2.800
2.620
2.720
58,672
+0.09(+3.42%)
Jul 12, 2022
2.770
2.800
2.600
2.630
134,435
-0.16(-5.73%)
Jul 11, 2022
2.770
2.850
2.770
2.790
30,119
-0.02(-0.71%)
Jul 08, 2022
2.730
2.810
2.730
2.810
38,068
+0.06(+2.18%)
Jul 07, 2022
2.750
2.750
2.650
2.750
68,589
+0.09(+3.38%)
Jul 06, 2022
2.790
2.790
2.650
2.660
54,384
-0.04(-1.48%)
Jul 05, 2022
2.720
2.770
2.690
2.700
47,208
-0.05(-1.82%)
Jul 01, 2022
2.770
2.770
2.660
2.750
25,417
-0.01(-0.36%)
Jun 30, 2022
2.740
2.791
2.650
2.760
74,522
-0.02(-0.72%)
Jun 29, 2022
2.780
2.820
2.690
2.780
44,004
-0.02(-0.71%)
Jun 28, 2022
2.740
2.820
2.690
2.800
50,216
+0.03(+1.08%)
Jun 27, 2022
2.810
2.830
2.715
2.770
51,040
+0.05(+1.84%)
Jun 24, 2022
2.900
2.980
2.710
2.720
117,699
-0.18(-6.21%)
Jun 23, 2022
2.880
2.930
2.800
2.900
50,078
+0.01(+0.35%)
Jun 22, 2022
2.890
2.940
2.850
2.890
29,968
-0.04(-1.37%)
Jun 21, 2022
2.860
2.950
2.780
2.930
42,793
+0.04(+1.38%)
Jun 17, 2022
2.770
2.930
2.770
2.890
39,768
+0.13(+4.71%)
Jun 16, 2022
2.830
2.850
2.700
2.760
94,632
-0.09(-3.16%)
Jun 15, 2022
2.850
2.930
2.820
2.850
44,360
+0.01(+0.35%)
Jun 14, 2022
2.880
2.927
2.840
2.840
41,080
-0.05(-1.73%)
Jun 13, 2022
2.850
3.000
2.850
2.890
105,183
-0.07(-2.36%)
Jun 10, 2022
2.920
3.000
2.868
2.960
30,757
+0.02(+0.68%)
Jun 09, 2022
2.950
3.030
2.920
2.940
32,781
-0.05(-1.67%)
Jun 08, 2022
2.960
3.030
2.890
2.990
48,949
+0.02(+0.67%)
Jun 07, 2022
2.970
3.030
2.960
2.970
45,063
-0.05(-1.66%)
Jun 06, 2022
3.020
3.050
2.977
3.020
22,971
+0.00(+0.00%)
Jun 03, 2022
2.910
3.050
2.910
3.020
77,966
+0.10(+3.42%)
Jun 02, 2022
2.940
2.970
2.910
2.920
46,882
-0.05(-1.68%)
Jun 01, 2022
3.000
3.043
2.920
2.970
23,996
+0.03(+1.02%)
May 31, 2022
2.940
3.060
2.913
2.940
48,329
-0.04(-1.34%)
May 27, 2022
2.970
3.050
2.970
2.980
26,948
+0.01(+0.34%)
May 26, 2022
2.860
3.050
2.860
2.970
53,281
+0.07(+2.41%)
May 25, 2022
2.850
2.940
2.840
2.900
32,512
+0.01(+0.35%)
May 24, 2022
2.910
3.060
2.860
2.890
116,062
-0.06(-2.03%)
May 23, 2022
2.880
2.950
2.840
2.950
32,716
+0.06(+2.08%)
May 20, 2022
3.000
3.020
2.890
2.890
69,218
-0.09(-3.02%)
May 19, 2022
2.890
2.980
2.870
2.980
23,715
+0.08(+2.76%)
May 18, 2022
2.900
2.996
2.860
2.900
41,021
-0.05(-1.69%)
May 17, 2022
2.830
2.950
2.780
2.950
38,607
+0.10(+3.51%)
May 16, 2022
2.780
2.989
2.700
2.850
80,186
+0.13(+4.78%)
May 13, 2022
2.730
2.792
2.650
2.720
99,591
+0.01(+0.37%)
May 12, 2022
2.670
2.787
2.670
2.710
86,934
+0.00(+0.00%)
May 11, 2022
2.770
2.780
2.650
2.710
159,197
-0.07(-2.52%)
May 10, 2022
2.790
2.850
2.760
2.780
57,961
-0.04(-1.42%)
May 09, 2022
2.990
2.990
2.800
2.820
127,985
-0.22(-7.24%)
May 06, 2022
3.260
3.260
2.970
3.040
162,935
-0.22(-6.75%)
May 05, 2022
2.960
3.330
2.750
3.260
253,140
+0.27(+9.03%)
May 04, 2022
2.900
3.092
2.860
2.990
123,229
+0.08(+2.75%)
May 03, 2022
2.930
2.940
2.880
2.910
40,330
-0.04(-1.36%)
May 02, 2022
2.970
3.040
2.910
2.950
39,888
-0.05(-1.67%)
Apr 29, 2022
2.910
3.000
2.910
3.000
52,361
+0.05(+1.69%)
Apr 28, 2022
3.100
3.100
2.910
2.950
41,188
-0.06(-1.99%)
Apr 27, 2022
3.040
3.040
2.900
3.010
64,934
+0.06(+2.03%)
Apr 26, 2022
3.010
3.040
2.910
2.950
80,488
-0.11(-3.59%)
Apr 25, 2022
3.080
3.097
3.018
3.060
31,881
-0.03(-0.97%)
Apr 22, 2022
3.070
3.100
3.040
3.090
16,956
-0.01(-0.32%)
Apr 21, 2022
3.200
3.225
3.050
3.100
34,818
+0.03(+0.98%)
Apr 20, 2022
3.200
3.260
3.040
3.070
44,409
-0.12(-3.76%)
Apr 19, 2022
3.090
3.240
3.075
3.190
33,356
+0.09(+2.90%)
Apr 18, 2022
3.150
3.200
3.080
3.100
41,507
-0.05(-1.59%)
Apr 14, 2022
3.320
3.320
3.150
3.150
36,146
-0.16(-4.83%)
Apr 13, 2022
3.240
3.350
3.220
3.310
62,997
+0.05(+1.53%)
Apr 12, 2022
3.390
3.400
3.230
3.260
57,619
-0.10(-2.98%)
Apr 11, 2022
3.550
3.588
3.330
3.360
36,592
-0.24(-6.67%)
Apr 08, 2022
3.570
3.600
3.508
3.600
32,836
+0.05(+1.41%)
Apr 07, 2022
3.500
3.640
3.500
3.550
85,404
+0.06(+1.72%)
Apr 06, 2022
3.470
3.560
3.320
3.490
67,894
-0.01(-0.29%)
Apr 05, 2022
3.420
3.600
3.410
3.500
83,110
+0.08(+2.34%)
Apr 04, 2022
3.180
3.520
3.180
3.420
178,575
+0.11(+3.32%)
Apr 01, 2022
3.320
3.380
3.260
3.310
59,160
-0.05(-1.49%)
Mar 31, 2022
3.360
3.480
3.290
3.360
49,253
+0.00(+0.00%)
Mar 30, 2022
3.330
3.400
3.300
3.360
38,296
+0.03(+0.90%)
Mar 29, 2022
3.220
3.390
3.220
3.330
71,452
+0.10(+3.10%)
Mar 28, 2022
3.400
3.420
3.170
3.230
83,202
-0.15(-4.44%)
Mar 25, 2022
3.480
3.480
3.360
3.380
36,946
-0.09(-2.59%)
Mar 24, 2022
3.460
3.490
3.410
3.470
26,957
+0.02(+0.58%)
Mar 23, 2022
3.310
3.470
3.310
3.450
47,467
+0.10(+2.99%)
Mar 22, 2022
3.400
3.438
3.280
3.350
73,298
-0.05(-1.47%)
Mar 21, 2022
3.400
3.450
3.272
3.400
40,240
+0.02(+0.59%)
Mar 18, 2022
3.340
3.380
3.250
3.380
100,859
+0.04(+1.20%)
Mar 17, 2022
3.210
3.340
3.200
3.340
56,473
+0.09(+2.77%)
Mar 16, 2022
3.180
3.260
3.145
3.250
68,650
+0.10(+3.17%)
Mar 15, 2022
3.060
3.215
3.050
3.150
74,650
+0.06(+1.94%)
Mar 14, 2022
3.010
3.130
3.010
3.090
60,130
-0.01(-0.32%)
Mar 11, 2022
3.110
3.143
3.040
3.100
38,973
-0.01(-0.32%)
Mar 10, 2022
3.110
3.150
3.060
3.110
41,335
-0.02(-0.64%)
Mar 09, 2022
3.000
3.170
3.000
3.130
55,121
+0.10(+3.30%)
Mar 08, 2022
2.900
3.110
2.880
3.030
53,972
+0.11(+3.77%)
Mar 07, 2022
2.950
2.980
2.900
2.920
47,233
-0.04(-1.35%)
Mar 04, 2022
3.010
3.080
2.900
2.960
79,527
-0.08(-2.63%)
Mar 03, 2022
3.110
3.175
3.000
3.040
44,639
-0.06(-1.94%)
Mar 02, 2022
3.140
3.150
3.034
3.100
33,770
+0.01(+0.32%)
Mar 01, 2022
3.090
3.140
3.050
3.090
50,581
+0.04(+1.31%)
Feb 28, 2022
3.070
3.100
2.990
3.050
35,381
+0.01(+0.33%)
Feb 25, 2022
3.050
3.140
2.990
3.040
51,833
-0.04(-1.30%)
Feb 24, 2022
2.850
3.120
2.850
3.080
124,225
+0.05(+1.65%)
Feb 23, 2022
3.120
3.170
3.030
3.030
62,190
-0.09(-2.88%)
Feb 22, 2022
3.110
3.190
3.050
3.120
90,206
-0.07(-2.19%)
Feb 18, 2022
3.190
0
+0.02(+0.63%)
Feb 17, 2022
3.240
3.250
3.120
3.170
59,467
-0.05(-1.55%)
Feb 16, 2022
3.130
3.250
3.120
3.220
55,129
+0.10(+3.21%)
Feb 15, 2022
3.020
3.180
3.020
3.120
72,694
+0.09(+2.97%)
Feb 14, 2022
3.220
3.220
2.970
3.030
104,122
-0.17(-5.31%)
Feb 11, 2022
3.270
3.270
3.100
3.200
58,335
-0.03(-0.93%)
Feb 10, 2022
3.200
3.310
3.160
3.230
149,710
+0.00(+0.00%)
Feb 09, 2022
3.200
3.290
3.190
3.230
36,771
+0.04(+1.25%)
Feb 08, 2022
3.300
3.300
3.150
3.190
38,462
-0.09(-2.74%)
Feb 07, 2022
3.150
3.290
3.120
3.280
81,850
+0.17(+5.47%)
Feb 04, 2022
3.090
3.300
3.015
3.110
40,299
+0.06(+1.97%)
Feb 03, 2022
3.100
3.030
3.050
48,783
-0.10(-3.17%)
Feb 02, 2022
3.270
3.270
3.048
3.150
47,447
-0.07(-2.17%)
Feb 01, 2022
3.150
3.270
3.100
3.220
58,414
+0.10(+3.21%)
Jan 31, 2022
3.030
3.120
132,640
+0.05(+1.63%)
Jan 28, 2022
2.910
3.070
2.870
3.070
85,738
+0.13(+4.42%)
Jan 27, 2022
3.100
3.110
2.860
2.940
141,672
-0.12(-3.92%)
Jan 26, 2022
3.180
3.199
3.000
3.060
129,648
-0.09(-2.86%)
Jan 25, 2022
3.070
3.200
3.050
3.150
92,649
+0.00(+0.00%)
Jan 24, 2022
3.010
3.200
2.750
3.150
322,994
+0.05(+1.61%)
Jan 21, 2022
3.240
3.290
3.050
3.100
240,034
-0.14(-4.32%)
Jan 20, 2022
3.310
3.410
3.200
3.240
84,999
-0.08(-2.41%)
Jan 19, 2022
3.460
3.475
3.300
3.320
106,032
-0.07(-2.06%)
Jan 18, 2022
3.510
3.530
3.320
3.390
107,159
-0.16(-4.51%)
Jan 14, 2022
3.550
0
+0.12(+3.50%)
Jan 13, 2022
3.550
3.650
3.430
3.430
64,270
-0.17(-4.72%)
Jan 12, 2022
3.740
3.760
3.600
3.600
78,804
-0.14(-3.74%)
Jan 11, 2022
3.740
3.835
3.590
3.740
123,332
-0.06(-1.58%)
Jan 10, 2022
3.800
3.800
3.550
3.800
100,623
+0.06(+1.60%)
Jan 07, 2022
3.720
3.847
3.706
3.740
110,059
-0.02(-0.53%)
Jan 06, 2022
3.810
3.880
3.650
3.760
106,971
-0.06(-1.57%)
Jan 05, 2022
4.050
4.084
3.770
3.820
154,380
-0.19(-4.74%)
Jan 04, 2022
4.130
4.190
3.940
4.010
167,623
-0.18(-4.30%)
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.