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
Evolus Inc
(NQ:
EOLS
)
11.33
-0.25 (-2.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 26, 2021
11.88
12.65
11.11
12.11
1,051,300
+0.61(+5.30%)
Feb 25, 2021
11.01
12.48
11.00
11.50
1,215,404
+0.04(+0.35%)
Feb 24, 2021
9.750
11.75
9.740
11.46
1,626,187
+1.60(+16.23%)
Feb 23, 2021
10.35
10.60
9.550
9.860
1,725,836
-1.13(-10.28%)
Feb 22, 2021
11.86
11.87
10.31
10.99
2,902,253
-1.30(-10.58%)
Feb 19, 2021
10.61
14.81
9.550
12.29
33,762,500
+5.13(+71.65%)
Feb 18, 2021
7.190
7.640
7.100
7.160
497,313
-0.19(-2.59%)
Feb 17, 2021
7.390
7.630
7.120
7.350
315,136
-0.15(-2.00%)
Feb 16, 2021
8.260
8.260
7.030
7.500
1,464,823
-0.18(-2.34%)
Feb 12, 2021
6.920
7.740
6.750
7.680
503,900
+0.64(+9.09%)
Feb 11, 2021
6.920
7.200
6.520
7.040
693,906
-0.03(-0.42%)
Feb 10, 2021
7.800
7.870
7.000
7.070
666,251
-0.68(-8.77%)
Feb 09, 2021
7.950
8.240
7.520
7.750
560,883
-0.16(-2.02%)
Feb 08, 2021
6.990
7.950
6.800
7.910
1,011,616
+0.92(+13.16%)
Feb 05, 2021
7.040
7.040
6.770
6.990
358,300
-0.14(-1.96%)
Feb 04, 2021
6.920
7.130
6.850
7.130
329,155
+0.20(+2.89%)
Feb 03, 2021
6.690
7.230
6.480
6.930
680,382
+0.31(+4.68%)
Feb 02, 2021
6.610
6.820
6.369
6.620
645,969
+0.18(+2.80%)
Feb 01, 2021
6.990
7.050
6.400
6.440
773,761
-0.32(-4.73%)
Jan 29, 2021
6.540
7.300
6.330
6.760
906,800
+0.22(+3.36%)
Jan 28, 2021
6.720
7.060
6.300
6.540
518,218
+0.07(+1.08%)
Jan 27, 2021
6.330
7.130
6.100
6.470
890,537
+0.00(+0.00%)
Jan 26, 2021
7.450
7.650
6.160
6.470
1,161,135
-0.53(-7.57%)
Jan 25, 2021
7.480
9.200
6.970
7.000
3,402,409
+0.38(+5.74%)
Jan 22, 2021
5.760
7.250
5.650
6.620
1,484,200
+0.82(+14.14%)
Jan 21, 2021
5.790
5.980
5.750
5.800
411,085
+0.01(+0.17%)
Jan 20, 2021
5.850
6.010
5.610
5.790
695,905
+0.20(+3.58%)
Jan 19, 2021
6.040
6.179
5.560
5.590
789,347
-0.24(-4.12%)
Jan 15, 2021
5.660
5.880
5.450
5.830
424,300
+0.18(+3.19%)
Jan 14, 2021
5.340
5.990
5.180
5.650
1,110,214
+0.51(+9.92%)
Jan 13, 2021
5.550
6.240
4.950
5.140
1,591,666
+0.01(+0.19%)
Jan 12, 2021
4.510
5.360
4.510
5.130
1,025,207
+0.66(+14.77%)
Jan 11, 2021
4.310
4.830
4.300
4.470
817,043
+0.23(+5.42%)
Jan 08, 2021
3.840
4.300
3.840
4.240
858,900
+0.38(+9.84%)
Jan 07, 2021
3.900
4.030
3.760
3.860
446,049
+0.06(+1.58%)
Jan 06, 2021
3.600
4.090
3.600
3.800
1,181,408
+0.27(+7.65%)
Jan 05, 2021
3.250
3.550
3.060
3.530
881,632
+0.33(+10.31%)
Jan 04, 2021
3.420
3.424
3.140
3.200
590,748
-0.16(-4.76%)
Dec 31, 2020
3.360
3.360
3.360
549,790
-0.04(-1.18%)
Dec 30, 2020
3.340
3.440
3.310
3.400
549,790
+0.06(+1.80%)
Dec 29, 2020
3.420
3.490
3.310
3.340
533,099
-0.07(-2.05%)
Dec 28, 2020
3.589
3.589
3.270
3.410
954,143
-0.14(-3.94%)
Dec 24, 2020
3.790
3.850
3.490
3.550
510,800
-0.24(-6.33%)
Dec 23, 2020
4.160
4.160
3.780
3.790
665,219
-0.28(-6.88%)
Dec 22, 2020
4.170
4.200
3.950
4.070
505,730
-0.03(-0.73%)
Dec 21, 2020
4.420
4.600
4.050
4.100
903,920
-0.37(-8.28%)
Dec 18, 2020
4.650
4.700
4.230
4.470
1,521,900
+0.01(+0.22%)
Dec 17, 2020
4.750
5.090
4.160
4.460
6,381,868
+0.79(+21.53%)
Dec 16, 2020
4.080
4.090
3.120
3.670
3,040,340
-0.36(-8.93%)
Dec 15, 2020
3.850
4.100
3.730
4.030
498,239
+0.16(+4.13%)
Dec 14, 2020
3.900
4.160
3.840
3.870
532,667
-0.07(-1.78%)
Dec 11, 2020
3.700
4.000
3.700
3.940
397,200
+0.18(+4.79%)
Dec 10, 2020
3.650
3.820
3.620
3.760
254,885
+0.11(+3.01%)
Dec 09, 2020
3.800
3.980
3.640
3.650
389,424
-0.17(-4.45%)
Dec 08, 2020
3.680
3.850
3.660
3.820
309,975
+0.12(+3.24%)
Dec 07, 2020
3.810
3.820
3.660
3.700
229,193
-0.11(-2.89%)
Dec 04, 2020
3.600
3.840
3.600
3.810
272,900
+0.17(+4.67%)
Dec 03, 2020
3.750
3.790
3.580
3.640
312,397
-0.09(-2.41%)
Dec 02, 2020
3.670
3.860
3.636
3.730
265,646
+0.06(+1.63%)
Dec 01, 2020
3.800
3.840
3.600
3.670
288,555
-0.06(-1.61%)
Nov 30, 2020
3.740
3.830
3.640
3.730
339,769
-0.10(-2.61%)
Nov 27, 2020
3.830
3.950
3.770
3.830
189,500
+0.07(+1.86%)
Nov 25, 2020
3.700
3.860
3.600
3.760
494,200
+0.24(+6.82%)
Nov 24, 2020
3.730
3.750
3.540
3.520
445,333
-0.22(-5.88%)
Nov 23, 2020
4.150
4.150
3.720
3.740
710,499
-0.26(-6.50%)
Nov 20, 2020
3.550
4.210
3.500
4.000
1,132,200
+0.59(+17.30%)
Nov 19, 2020
3.290
3.500
3.290
3.410
502,472
+0.12(+3.65%)
Nov 18, 2020
3.690
3.700
3.250
3.290
988,861
-0.34(-9.37%)
Nov 17, 2020
3.580
3.700
3.580
3.630
268,087
+0.04(+1.11%)
Nov 16, 2020
3.600
3.730
3.460
3.590
622,451
+0.07(+1.99%)
Nov 13, 2020
3.440
3.650
3.380
3.520
420,200
+0.07(+2.03%)
Nov 12, 2020
3.230
3.460
3.200
3.450
233,833
+0.23(+7.14%)
Nov 11, 2020
3.320
3.330
3.190
3.220
511,642
-0.08(-2.42%)
Nov 10, 2020
3.400
3.430
3.170
3.300
465,836
-0.06(-1.79%)
Nov 09, 2020
3.380
3.500
3.340
3.360
428,066
+0.18(+5.66%)
Nov 06, 2020
3.420
3.420
3.100
3.180
422,500
-0.16(-4.79%)
Nov 05, 2020
3.390
3.460
3.330
3.340
311,496
-0.02(-0.60%)
Nov 04, 2020
3.230
3.390
3.220
3.360
239,890
+0.20(+6.33%)
Nov 03, 2020
3.050
3.210
3.050
3.160
341,629
+0.15(+4.98%)
Nov 02, 2020
3.190
3.200
2.940
3.010
373,854
-0.02(-0.66%)
Oct 30, 2020
3.000
3.160
2.910
3.030
515,400
+0.11(+3.77%)
Oct 29, 2020
3.060
3.210
2.850
2.920
599,286
-0.17(-5.50%)
Oct 28, 2020
3.240
3.260
3.060
3.090
431,465
-0.17(-5.21%)
Oct 27, 2020
3.320
3.390
3.250
3.260
381,890
-0.06(-1.81%)
Oct 26, 2020
3.500
3.510
3.310
3.320
406,265
-0.19(-5.41%)
Oct 23, 2020
3.430
3.680
3.340
3.510
635,600
+0.07(+2.03%)
Oct 22, 2020
3.550
3.590
3.400
3.440
399,730
-0.09(-2.55%)
Oct 21, 2020
3.870
3.900
3.510
3.530
605,340
-0.40(-10.18%)
Oct 20, 2020
4.210
4.280
3.870
3.930
314,039
-0.26(-6.21%)
Oct 19, 2020
4.180
4.380
4.130
4.190
202,094
+0.01(+0.24%)
Oct 16, 2020
4.050
4.290
4.050
4.180
246,200
+0.07(+1.70%)
Oct 15, 2020
4.250
4.279
3.960
4.110
413,066
-0.19(-4.42%)
Oct 14, 2020
4.610
4.630
4.300
4.300
241,625
-0.32(-6.93%)
Oct 13, 2020
4.690
4.710
4.510
4.620
241,454
-0.10(-2.12%)
Oct 12, 2020
4.580
4.780
4.560
4.720
305,846
+0.18(+3.96%)
Oct 09, 2020
4.850
4.920
4.450
4.540
362,100
-0.30(-6.20%)
Oct 08, 2020
4.560
5.070
4.556
4.840
467,068
+0.22(+4.76%)
Oct 07, 2020
4.490
4.710
4.490
4.620
315,932
+0.18(+4.05%)
Oct 06, 2020
4.630
4.900
4.410
4.440
570,512
-0.18(-3.90%)
Oct 05, 2020
4.330
4.630
4.260
4.620
515,496
+0.44(+10.53%)
Oct 02, 2020
3.990
4.308
3.910
4.180
463,500
+0.07(+1.70%)
Oct 01, 2020
3.900
4.180
3.900
4.110
392,086
+0.20(+5.12%)
Sep 30, 2020
3.790
3.970
3.790
3.910
331,749
+0.10(+2.62%)
Sep 29, 2020
3.750
3.850
3.650
3.810
349,578
+0.07(+1.87%)
Sep 28, 2020
3.800
3.960
3.690
3.740
386,965
-0.12(-3.11%)
Sep 25, 2020
3.550
3.900
3.550
3.860
795,400
+0.24(+6.63%)
Sep 24, 2020
3.700
3.750
3.510
3.620
667,433
-0.10(-2.69%)
Sep 23, 2020
3.880
3.920
3.690
3.720
634,457
-0.08(-2.11%)
Sep 22, 2020
3.750
3.980
3.580
3.800
2,135,684
+0.29(+8.26%)
Sep 21, 2020
3.820
3.850
3.510
3.510
423,306
-0.36(-9.30%)
Sep 18, 2020
3.870
3.910
3.700
3.870
298,500
+0.03(+0.78%)
Sep 17, 2020
3.730
3.890
3.730
3.840
210,667
+0.10(+2.67%)
Sep 16, 2020
3.630
3.870
3.630
3.740
415,244
+0.08(+2.19%)
Sep 15, 2020
3.660
3.900
3.650
3.660
271,293
-0.01(-0.27%)
Sep 14, 2020
3.550
3.700
3.520
3.670
244,364
+0.14(+3.97%)
Sep 11, 2020
3.640
3.680
3.500
3.530
253,500
-0.06(-1.67%)
Sep 10, 2020
3.560
3.790
3.560
3.590
375,365
-0.01(-0.28%)
Sep 09, 2020
3.970
3.970
3.590
3.600
427,528
-0.29(-7.46%)
Sep 08, 2020
3.840
4.010
3.740
3.890
157,630
+0.02(+0.52%)
Sep 04, 2020
3.760
3.900
3.560
3.870
373,600
+0.15(+4.03%)
Sep 03, 2020
4.040
4.200
3.660
3.720
448,271
-0.32(-7.92%)
Sep 02, 2020
4.090
4.330
3.940
4.040
394,459
+0.04(+1.00%)
Sep 01, 2020
3.870
4.150
3.810
4.000
498,074
+0.14(+3.63%)
Aug 31, 2020
3.630
3.920
3.620
3.860
458,461
+0.28(+7.82%)
Aug 28, 2020
3.450
3.674
3.435
3.580
242,900
+0.12(+3.47%)
Aug 27, 2020
3.490
3.530
3.380
3.460
284,777
+0.09(+2.67%)
Aug 26, 2020
3.430
3.530
3.350
3.370
558,735
-0.05(-1.46%)
Aug 25, 2020
3.460
3.530
3.350
3.420
641,573
+0.01(+0.29%)
Aug 24, 2020
3.520
3.580
3.280
3.410
1,038,377
-0.14(-3.94%)
Aug 21, 2020
3.760
3.805
3.530
3.550
315,000
-0.27(-7.07%)
Aug 20, 2020
3.800
3.880
3.730
3.820
181,413
-0.06(-1.55%)
Aug 19, 2020
3.890
3.980
3.810
3.880
232,424
+0.00(+0.00%)
Aug 18, 2020
3.900
4.015
3.810
3.880
313,312
-0.02(-0.51%)
Aug 17, 2020
3.740
3.910
3.690
3.900
239,037
+0.18(+4.84%)
Aug 14, 2020
3.600
3.740
3.557
3.720
221,900
+0.12(+3.33%)
Aug 13, 2020
3.830
3.920
3.550
3.600
523,574
-0.28(-7.22%)
Aug 12, 2020
3.840
3.960
3.800
3.880
317,262
+0.14(+3.74%)
Aug 11, 2020
3.900
4.140
3.720
3.740
974,566
+0.03(+0.81%)
Aug 10, 2020
3.510
3.790
3.510
3.710
496,904
+0.20(+5.70%)
Aug 07, 2020
3.460
3.540
3.310
3.510
333,800
+0.09(+2.63%)
Aug 06, 2020
3.300
3.430
3.270
3.420
315,833
+0.11(+3.32%)
Aug 05, 2020
3.150
3.320
3.120
3.310
550,228
+0.16(+5.08%)
Aug 04, 2020
3.070
3.170
3.030
3.150
392,539
+0.12(+3.96%)
Aug 03, 2020
3.270
3.320
3.020
3.030
956,840
-0.23(-7.06%)
Jul 31, 2020
3.500
3.500
3.260
3.260
658,000
-0.19(-5.51%)
Jul 30, 2020
3.410
3.560
3.400
3.450
250,452
-0.03(-0.86%)
Jul 29, 2020
3.430
3.550
3.350
3.480
554,045
+0.07(+2.05%)
Jul 28, 2020
3.440
3.540
3.380
3.410
153,351
-0.04(-1.16%)
Jul 27, 2020
3.350
3.530
3.310
3.450
859,277
+0.07(+2.07%)
Jul 24, 2020
3.340
3.470
3.250
3.380
389,200
+0.04(+1.20%)
Jul 23, 2020
3.240
3.420
3.220
3.340
472,966
+0.07(+2.14%)
Jul 22, 2020
3.240
3.450
3.240
3.270
593,683
-0.02(-0.61%)
Jul 21, 2020
3.260
3.380
3.140
3.290
517,522
+0.04(+1.23%)
Jul 20, 2020
3.350
3.460
3.240
3.250
565,521
-0.13(-3.85%)
Jul 17, 2020
3.310
3.640
3.310
3.380
1,153,800
-0.06(-1.74%)
Jul 16, 2020
3.320
3.500
3.210
3.440
1,172,313
+0.07(+2.08%)
Jul 15, 2020
3.140
3.400
3.130
3.370
695,142
+0.22(+6.98%)
Jul 14, 2020
3.030
3.230
3.030
3.150
620,266
+0.09(+2.94%)
Jul 13, 2020
3.170
3.280
3.010
3.060
965,077
-0.14(-4.38%)
Jul 10, 2020
3.030
3.220
3.000
3.200
1,213,400
+0.17(+5.61%)
Jul 09, 2020
3.250
3.300
3.000
3.030
2,081,891
-0.32(-9.55%)
Jul 08, 2020
3.730
3.770
3.320
3.350
2,496,142
-0.51(-13.21%)
Jul 07, 2020
3.250
4.070
3.080
3.860
8,290,674
-1.46(-27.44%)
Jul 06, 2020
5.550
5.600
5.100
5.320
1,559,342
-0.16(-2.92%)
Jul 02, 2020
5.500
5.620
5.260
5.480
331,700
+0.08(+1.48%)
Jul 01, 2020
5.300
5.520
5.220
5.400
298,137
+0.10(+1.89%)
Jun 30, 2020
5.360
5.380
5.070
5.300
481,327
-0.11(-2.03%)
Jun 29, 2020
5.660
5.780
5.320
5.410
580,080
-0.15(-2.70%)
Jun 26, 2020
5.520
5.720
5.403
5.560
972,700
-0.04(-0.71%)
Jun 25, 2020
5.540
5.700
5.310
5.600
597,357
-0.03(-0.53%)
Jun 24, 2020
5.850
5.910
5.430
5.630
629,665
-0.25(-4.25%)
Jun 23, 2020
5.850
6.150
5.803
5.880
685,855
+0.10(+1.73%)
Jun 22, 2020
5.500
5.900
5.290
5.780
952,130
+0.34(+6.25%)
Jun 19, 2020
5.500
5.780
5.310
5.440
685,500
+0.10(+1.87%)
Jun 18, 2020
5.680
6.200
5.250
5.340
1,444,659
+0.31(+6.16%)
Jun 17, 2020
5.170
5.348
4.960
5.030
305,301
-0.26(-4.91%)
Jun 16, 2020
5.290
5.420
5.020
5.290
455,343
+0.21(+4.13%)
Jun 15, 2020
4.670
5.120
4.650
5.080
338,140
+0.08(+1.60%)
Jun 12, 2020
5.050
5.180
4.830
5.000
443,100
+0.21(+4.38%)
Jun 11, 2020
5.090
5.530
4.710
4.790
989,791
-0.71(-12.91%)
Jun 10, 2020
5.970
6.000
5.400
5.500
729,588
-0.37(-6.30%)
Jun 09, 2020
6.180
6.465
5.850
5.870
820,062
-0.30(-4.86%)
Jun 08, 2020
5.570
6.290
5.360
6.170
1,696,220
+0.72(+13.21%)
Jun 05, 2020
5.220
5.760
5.110
5.450
1,388,900
+0.37(+7.28%)
Jun 04, 2020
4.880
5.490
4.880
5.080
1,367,891
+0.15(+3.04%)
Jun 03, 2020
4.870
5.200
4.760
4.930
816,335
+0.17(+3.57%)
Jun 02, 2020
5.270
5.300
4.640
4.760
1,370,473
-0.38(-7.39%)
Jun 01, 2020
4.590
5.250
4.520
5.140
1,137,096
+0.57(+12.47%)
May 29, 2020
5.310
5.500
4.570
4.570
2,000,700
-0.73(-13.77%)
May 28, 2020
5.240
5.750
5.090
5.300
1,932,524
+0.15(+2.91%)
May 27, 2020
4.630
5.180
4.420
5.150
1,065,606
+0.54(+11.71%)
May 26, 2020
4.820
5.170
4.520
4.610
1,706,919
+0.13(+2.90%)
May 22, 2020
4.120
6.466
4.100
4.480
13,112,100
+0.41(+10.07%)
May 21, 2020
3.880
4.130
3.730
4.070
691,745
+0.19(+4.90%)
May 20, 2020
3.770
4.070
3.750
3.880
357,660
+0.07(+1.84%)
May 19, 2020
3.930
4.000
3.675
3.810
503,998
-0.15(-3.79%)
May 18, 2020
3.810
4.050
3.810
3.960
755,368
+0.22(+5.88%)
May 15, 2020
3.670
3.830
3.560
3.740
414,000
+0.11(+3.03%)
May 14, 2020
3.930
3.930
3.550
3.630
650,814
-0.33(-8.33%)
May 13, 2020
4.210
4.266
3.800
3.960
605,430
-0.38(-8.76%)
May 12, 2020
4.300
4.620
4.100
4.340
775,888
+0.01(+0.23%)
May 11, 2020
4.090
4.380
4.070
4.330
555,450
+0.19(+4.59%)
May 08, 2020
4.200
4.300
4.110
4.140
310,300
-0.06(-1.43%)
May 07, 2020
4.250
4.330
4.160
4.200
324,797
-0.07(-1.64%)
May 06, 2020
4.170
4.310
4.110
4.270
349,493
+0.11(+2.64%)
May 05, 2020
4.050
4.270
4.050
4.160
414,988
+0.14(+3.48%)
May 04, 2020
3.820
4.200
3.760
4.020
300,774
+0.20(+5.24%)
May 01, 2020
4.030
4.070
3.730
3.820
606,100
-0.34(-8.17%)
Apr 30, 2020
4.370
4.395
4.020
4.160
546,963
-0.20(-4.59%)
Apr 29, 2020
4.490
4.680
4.350
4.360
603,812
-0.07(-1.58%)
Apr 28, 2020
4.400
4.580
4.200
4.430
653,750
+0.06(+1.37%)
Apr 27, 2020
4.270
4.480
4.220
4.370
437,297
+0.11(+2.58%)
Apr 24, 2020
4.420
4.440
4.200
4.260
290,500
-0.17(-3.84%)
Apr 23, 2020
4.290
4.570
4.230
4.430
391,439
+0.16(+3.75%)
Apr 22, 2020
4.360
4.450
4.160
4.270
203,812
+0.03(+0.71%)
Apr 21, 2020
4.450
4.460
4.030
4.240
592,260
-0.32(-7.02%)
Apr 20, 2020
4.700
4.850
4.430
4.560
686,036
+0.13(+2.93%)
Apr 17, 2020
4.450
4.590
4.200
4.430
360,300
+0.12(+2.78%)
Apr 16, 2020
4.490
4.600
4.120
4.310
220,933
-0.13(-2.93%)
Apr 15, 2020
4.370
4.487
4.060
4.440
334,130
-0.08(-1.77%)
Apr 14, 2020
4.300
4.590
4.240
4.520
618,703
+0.34(+8.13%)
Apr 13, 2020
3.910
4.220
3.800
4.180
424,141
+0.22(+5.56%)
Apr 09, 2020
3.920
4.112
3.815
3.960
392,100
+0.11(+2.86%)
Apr 08, 2020
3.610
3.950
3.570
3.850
346,267
+0.32(+9.07%)
Apr 07, 2020
4.070
4.070
3.500
3.530
666,580
-0.36(-9.25%)
Apr 06, 2020
4.010
4.120
3.770
3.890
423,875
+0.03(+0.78%)
Apr 03, 2020
3.750
4.000
3.720
3.860
369,300
+0.08(+2.12%)
Apr 02, 2020
3.870
3.990
3.750
3.780
206,427
-0.10(-2.58%)
Apr 01, 2020
4.000
4.130
3.730
3.880
299,830
-0.27(-6.51%)
Mar 31, 2020
4.050
4.710
3.990
4.150
648,315
+0.11(+2.72%)
Mar 30, 2020
4.150
4.260
3.890
4.040
399,906
-0.08(-1.94%)
Mar 27, 2020
4.350
4.420
4.120
4.120
553,300
-0.38(-8.44%)
Mar 26, 2020
4.390
4.590
4.230
4.500
893,548
+0.17(+3.93%)
Mar 25, 2020
4.260
4.720
4.100
4.330
704,699
+0.20(+4.84%)
Mar 24, 2020
3.910
4.290
3.830
4.130
693,964
+0.40(+10.72%)
Mar 23, 2020
3.760
3.970
3.400
3.730
357,896
+0.10(+2.75%)
Mar 20, 2020
4.110
4.390
3.600
3.630
680,800
-0.31(-7.87%)
Mar 19, 2020
3.650
4.000
3.480
3.940
459,231
+0.28(+7.65%)
Mar 18, 2020
3.790
4.060
3.284
3.660
499,332
-0.41(-10.07%)
Mar 17, 2020
3.580
4.210
3.120
4.070
940,114
+0.54(+15.30%)
Mar 16, 2020
4.710
4.710
3.420
3.530
1,361,536
-1.43(-28.83%)
Mar 13, 2020
5.210
5.490
4.800
4.960
744,000
+0.00(+0.00%)
Mar 12, 2020
5.450
5.470
4.910
4.960
958,290
-0.95(-16.07%)
Mar 11, 2020
6.000
6.430
5.750
5.910
821,269
-0.13(-2.15%)
Mar 10, 2020
6.620
6.870
5.760
6.040
864,917
-0.34(-5.33%)
Mar 09, 2020
6.740
7.010
6.344
6.380
779,618
-0.84(-11.63%)
Mar 06, 2020
6.780
7.530
6.680
7.220
777,000
+0.21(+3.00%)
Mar 05, 2020
7.230
7.520
6.730
7.010
1,071,394
-0.42(-5.65%)
Mar 04, 2020
8.000
8.300
6.680
7.430
2,699,011
-0.75(-9.17%)
Mar 03, 2020
8.570
8.690
8.070
8.180
622,994
-0.39(-4.55%)
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.