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
Vivus Inc
(NQ:
VVUS
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 31, 2020
3.940
4.550
2.730
3.600
55,325,232
+2.65(+278.95%)
Mar 30, 2020
1.000
1.010
0.9300
0.9500
189,154
+0.03(+3.26%)
Mar 27, 2020
0.9700
1.000
0.9154
0.9200
170,100
-0.04(-4.39%)
Mar 26, 2020
1.000
1.090
0.9209
0.9622
252,429
+0.04(+4.59%)
Mar 25, 2020
1.060
1.060
0.9100
0.9200
219,737
-0.04(-3.72%)
Mar 24, 2020
1.050
1.090
0.9320
0.9555
162,745
-0.07(-7.23%)
Mar 23, 2020
1.040
1.070
0.8011
1.030
315,729
+0.04(+4.04%)
Mar 20, 2020
1.030
1.090
0.9200
0.9900
216,200
+0.01(+1.02%)
Mar 19, 2020
0.9000
0.9874
0.9000
0.9800
112,724
+0.09(+10.11%)
Mar 18, 2020
0.9480
0.9480
0.8000
0.8900
261,141
-0.11(-10.57%)
Mar 17, 2020
0.9600
1.040
0.9400
0.9952
95,306
+0.08(+8.59%)
Mar 16, 2020
1.000
1.032
0.9108
0.9165
163,187
-0.14(-13.54%)
Mar 13, 2020
1.170
1.230
1.000
1.060
164,800
-0.08(-7.02%)
Mar 12, 2020
0.9900
1.179
0.9500
1.140
236,599
+0.10(+9.62%)
Mar 11, 2020
1.210
1.210
1.030
1.040
200,906
-0.16(-13.33%)
Mar 10, 2020
1.290
1.290
1.200
1.200
136,899
-0.04(-3.23%)
Mar 09, 2020
1.350
1.400
1.190
1.240
282,576
-0.33(-21.02%)
Mar 06, 2020
1.730
1.750
1.530
1.570
282,000
-0.19(-10.80%)
Mar 05, 2020
1.820
1.880
1.720
1.760
137,873
-0.06(-3.30%)
Mar 04, 2020
1.700
1.820
1.700
1.820
271,472
+0.15(+8.98%)
Mar 03, 2020
1.760
1.850
1.630
1.670
253,982
-0.10(-5.65%)
Mar 02, 2020
1.880
1.880
1.760
1.770
231,895
-0.04(-2.21%)
Feb 28, 2020
1.770
1.890
1.750
1.810
281,100
-0.06(-3.21%)
Feb 27, 2020
2.010
2.150
1.870
1.870
326,941
-0.22(-10.53%)
Feb 26, 2020
2.110
2.190
2.050
2.090
209,911
-0.04(-1.88%)
Feb 25, 2020
2.280
2.320
2.120
2.130
228,971
-0.18(-7.79%)
Feb 24, 2020
2.340
2.410
2.240
2.310
173,087
-0.13(-5.33%)
Feb 21, 2020
2.400
2.520
2.300
2.440
222,600
+0.03(+1.24%)
Feb 20, 2020
2.570
2.588
2.407
2.410
177,938
-0.14(-5.49%)
Feb 19, 2020
2.630
2.650
2.485
2.550
196,583
+0.01(+0.39%)
Feb 18, 2020
2.560
2.640
2.490
2.540
173,893
-0.04(-1.55%)
Feb 14, 2020
2.630
2.700
2.500
2.580
200,300
-0.06(-2.27%)
Feb 13, 2020
2.610
2.811
2.460
2.640
655,601
+0.03(+1.15%)
Feb 12, 2020
2.720
2.750
2.530
2.610
390,293
-0.09(-3.33%)
Feb 11, 2020
2.820
2.864
2.657
2.700
423,018
-0.18(-6.25%)
Feb 10, 2020
3.010
3.010
2.780
2.880
552,568
-0.13(-4.32%)
Feb 07, 2020
3.010
3.150
2.900
3.010
678,800
-0.11(-3.53%)
Feb 06, 2020
3.300
3.570
3.020
3.120
3,729,519
-0.26(-7.69%)
Feb 05, 2020
3.020
4.150
2.820
3.380
29,633,756
+1.08(+46.96%)
Feb 04, 2020
2.280
2.440
2.250
2.300
165,152
+0.02(+0.88%)
Feb 03, 2020
2.160
2.690
2.100
2.280
752,597
+0.16(+7.55%)
Jan 31, 2020
2.240
2.260
2.100
2.120
95,600
-0.10(-4.50%)
Jan 30, 2020
2.230
2.237
2.210
2.220
32,112
+0.01(+0.45%)
Jan 29, 2020
2.290
2.328
2.200
2.210
120,505
-0.09(-3.91%)
Jan 28, 2020
2.470
2.485
2.286
2.300
104,373
-0.16(-6.50%)
Jan 27, 2020
2.610
2.620
2.390
2.460
148,430
-0.18(-6.82%)
Jan 24, 2020
2.660
2.690
2.600
2.640
69,300
-0.02(-0.75%)
Jan 23, 2020
2.620
2.730
2.620
2.660
67,187
+0.00(+0.00%)
Jan 22, 2020
2.720
2.741
2.660
2.660
75,656
-0.09(-3.27%)
Jan 21, 2020
2.700
2.750
2.650
2.750
61,112
+0.03(+1.10%)
Jan 17, 2020
2.710
2.750
2.690
2.720
8,800
+0.02(+0.74%)
Jan 16, 2020
2.710
2.730
2.680
2.700
25,151
-0.03(-1.28%)
Jan 15, 2020
2.685
2.750
2.685
2.735
14,323
+0.03(+1.30%)
Jan 14, 2020
2.760
2.781
2.670
2.700
25,520
-0.05(-1.82%)
Jan 13, 2020
2.780
2.820
2.710
2.750
33,503
-0.03(-1.08%)
Jan 10, 2020
2.810
2.830
2.780
2.780
17,700
-0.03(-1.07%)
Jan 09, 2020
2.840
2.850
2.800
2.810
31,051
-0.01(-0.35%)
Jan 08, 2020
2.800
2.831
2.750
2.820
50,856
+0.04(+1.44%)
Jan 07, 2020
2.700
2.800
2.646
2.780
149,085
+0.08(+2.96%)
Jan 06, 2020
2.680
2.720
2.656
2.700
22,735
-0.01(-0.37%)
Jan 03, 2020
2.610
2.710
2.610
2.710
22,200
+0.03(+1.12%)
Jan 02, 2020
2.700
2.721
2.660
2.680
29,764
-0.04(-1.47%)
Dec 31, 2019
2.510
2.740
2.510
2.720
63,700
+0.18(+7.09%)
Dec 30, 2019
2.540
2.600
2.520
2.540
78,903
+0.00(+0.20%)
Dec 27, 2019
2.500
2.550
2.500
2.535
41,900
+0.04(+1.81%)
Dec 26, 2019
2.530
2.590
2.490
2.490
94,622
-0.04(-1.58%)
Dec 24, 2019
2.550
2.670
2.530
2.530
53,200
-0.04(-1.56%)
Dec 23, 2019
2.600
2.632
2.510
2.570
52,255
-0.04(-1.53%)
Dec 20, 2019
2.700
2.700
2.530
2.610
44,200
-0.07(-2.61%)
Dec 19, 2019
2.660
2.728
2.600
2.680
22,824
+0.02(+0.75%)
Dec 18, 2019
2.780
2.800
2.660
2.660
90,040
-0.03(-1.12%)
Dec 17, 2019
2.720
2.760
2.670
2.690
39,259
-0.04(-1.47%)
Dec 16, 2019
2.780
2.780
2.711
2.730
44,028
-0.07(-2.50%)
Dec 13, 2019
2.740
2.800
2.720
2.800
42,200
+0.03(+1.08%)
Dec 12, 2019
2.820
2.835
2.760
2.770
17,886
-0.05(-1.77%)
Dec 11, 2019
2.810
2.837
2.740
2.820
20,959
-0.02(-0.70%)
Dec 10, 2019
2.760
2.840
2.740
2.840
28,849
+0.06(+2.16%)
Dec 09, 2019
2.740
2.780
2.710
2.780
12,433
+0.02(+0.72%)
Dec 06, 2019
2.766
2.794
2.750
2.760
33,900
-0.03(-1.08%)
Dec 05, 2019
2.770
2.830
2.760
2.790
22,814
+0.00(+0.00%)
Dec 04, 2019
2.850
2.884
2.750
2.790
83,481
-0.07(-2.45%)
Dec 03, 2019
2.860
2.860
2.720
2.860
35,645
-0.01(-0.35%)
Dec 02, 2019
2.780
2.900
2.774
2.870
34,467
+0.09(+3.24%)
Nov 29, 2019
2.800
2.800
2.750
2.780
13,400
+0.00(+0.00%)
Nov 27, 2019
2.740
2.810
2.720
2.780
29,500
+0.03(+1.09%)
Nov 26, 2019
2.820
2.820
2.730
2.750
57,928
-0.05(-1.79%)
Nov 25, 2019
2.790
2.850
2.785
2.800
30,320
-0.01(-0.36%)
Nov 22, 2019
2.860
2.860
2.770
2.810
26,900
-0.01(-0.35%)
Nov 21, 2019
3.010
3.010
2.750
2.820
111,384
-0.06(-2.08%)
Nov 20, 2019
2.950
3.370
2.802
2.880
780,673
+0.02(+0.70%)
Nov 19, 2019
2.710
2.860
2.700
2.860
56,596
+0.13(+4.70%)
Nov 18, 2019
2.830
2.880
2.730
2.732
43,096
-0.13(-4.49%)
Nov 15, 2019
2.900
2.900
2.822
2.860
42,700
+0.06(+2.14%)
Nov 14, 2019
2.770
2.820
2.761
2.800
19,011
+0.02(+0.72%)
Nov 13, 2019
2.700
2.790
2.700
2.780
22,253
+0.07(+2.58%)
Nov 12, 2019
2.720
2.860
2.710
2.710
42,142
-0.04(-1.45%)
Nov 11, 2019
2.920
2.920
2.660
2.750
92,940
-0.17(-5.82%)
Nov 08, 2019
2.900
2.940
2.770
2.920
76,200
+0.03(+1.04%)
Nov 07, 2019
3.030
3.040
2.850
2.890
35,842
-0.12(-3.99%)
Nov 06, 2019
3.170
3.270
2.800
3.010
121,265
-0.19(-5.94%)
Nov 05, 2019
3.380
3.430
3.200
3.200
95,783
-0.16(-4.76%)
Nov 04, 2019
3.410
3.440
3.310
3.360
53,270
-0.04(-1.18%)
Nov 01, 2019
3.420
3.540
3.360
3.400
72,400
+0.00(+0.00%)
Oct 31, 2019
3.430
3.446
3.205
3.400
174,235
-0.07(-2.02%)
Oct 30, 2019
3.560
3.560
3.310
3.470
70,309
-0.21(-5.71%)
Oct 29, 2019
3.780
3.790
3.510
3.680
54,944
-0.15(-3.92%)
Oct 28, 2019
3.780
3.910
3.770
3.830
58,635
+0.00(+0.00%)
Oct 25, 2019
3.830
3.887
3.730
3.830
49,200
-0.01(-0.26%)
Oct 24, 2019
4.025
4.039
3.818
3.840
77,208
-0.23(-5.65%)
Oct 23, 2019
4.010
4.130
3.970
4.070
30,265
+0.07(+1.75%)
Oct 22, 2019
4.170
4.170
3.970
4.000
127,357
-0.22(-5.21%)
Oct 21, 2019
4.320
4.335
4.110
4.220
171,589
-0.07(-1.52%)
Oct 18, 2019
4.180
4.311
4.140
4.285
40,600
+0.12(+2.76%)
Oct 17, 2019
4.070
4.185
3.960
4.170
62,417
+0.13(+3.22%)
Oct 16, 2019
3.870
4.100
3.760
4.040
68,639
+0.13(+3.32%)
Oct 15, 2019
3.870
3.930
3.840
3.910
26,409
+0.04(+1.03%)
Oct 14, 2019
3.900
3.920
3.870
3.870
12,472
-0.08(-2.03%)
Oct 11, 2019
3.860
3.960
3.827
3.950
23,800
+0.12(+3.13%)
Oct 10, 2019
3.910
3.965
3.820
3.830
32,400
-0.11(-2.79%)
Oct 09, 2019
4.000
4.070
3.810
3.940
87,286
-0.06(-1.50%)
Oct 08, 2019
4.000
4.130
3.990
4.000
35,042
+0.05(+1.27%)
Oct 07, 2019
3.710
3.980
3.710
3.950
29,646
+0.21(+5.61%)
Oct 04, 2019
3.750
3.859
3.710
3.740
60,800
+0.03(+0.81%)
Oct 03, 2019
3.630
3.815
3.630
3.710
68,718
+0.04(+1.09%)
Oct 02, 2019
3.710
3.750
3.600
3.670
112,481
-0.05(-1.34%)
Oct 01, 2019
3.800
3.870
3.700
3.720
142,352
-0.14(-3.63%)
Sep 30, 2019
3.840
3.890
3.810
3.860
11,587
-0.02(-0.52%)
Sep 27, 2019
3.800
3.970
3.800
3.880
25,600
+0.07(+1.84%)
Sep 26, 2019
3.810
3.930
3.730
3.810
38,721
-0.09(-2.31%)
Sep 25, 2019
3.810
3.980
3.800
3.900
54,325
+0.01(+0.26%)
Sep 24, 2019
3.930
3.970
3.850
3.890
35,072
-0.06(-1.52%)
Sep 23, 2019
4.100
4.130
3.920
3.950
46,127
-0.15(-3.66%)
Sep 20, 2019
4.140
4.200
3.980
4.100
73,200
-0.06(-1.44%)
Sep 19, 2019
4.200
4.350
4.110
4.160
67,182
-0.05(-1.19%)
Sep 18, 2019
4.290
4.350
4.200
4.210
90,400
-0.12(-2.77%)
Sep 17, 2019
4.320
4.380
4.230
4.330
221,011
+0.02(+0.46%)
Sep 16, 2019
4.150
4.380
4.150
4.310
105,406
+0.16(+3.86%)
Sep 13, 2019
4.094
4.200
4.094
4.150
31,000
+0.03(+0.73%)
Sep 12, 2019
4.140
4.220
4.060
4.120
69,412
-0.01(-0.24%)
Sep 11, 2019
4.100
4.200
4.040
4.130
107,627
+0.02(+0.49%)
Sep 10, 2019
4.010
4.190
3.910
4.110
57,495
+0.07(+1.73%)
Sep 09, 2019
4.120
4.240
4.010
4.040
100,169
-0.05(-1.22%)
Sep 06, 2019
4.110
4.200
4.020
4.090
33,500
-0.02(-0.49%)
Sep 05, 2019
4.120
4.330
4.050
4.110
133,042
-0.02(-0.44%)
Sep 04, 2019
4.020
4.400
3.870
4.128
183,500
+0.09(+2.18%)
Sep 03, 2019
4.030
4.080
3.960
4.040
30,481
-0.01(-0.25%)
Aug 30, 2019
4.170
4.220
4.010
4.050
136,200
-0.15(-3.57%)
Aug 29, 2019
4.210
4.290
4.110
4.200
69,842
-0.04(-0.94%)
Aug 28, 2019
4.250
4.464
4.112
4.240
123,931
-0.08(-1.85%)
Aug 27, 2019
4.640
4.690
4.250
4.320
195,948
-0.28(-6.09%)
Aug 26, 2019
4.340
4.750
4.250
4.600
214,200
+0.28(+6.48%)
Aug 23, 2019
4.030
4.320
3.775
4.320
198,100
+0.34(+8.54%)
Aug 22, 2019
4.000
4.160
3.770
3.980
149,818
+0.03(+0.76%)
Aug 21, 2019
3.860
4.170
3.832
3.950
263,603
+0.03(+0.77%)
Aug 20, 2019
3.840
4.400
3.710
3.920
3,420,900
+0.52(+15.29%)
Aug 19, 2019
3.460
3.500
3.340
3.400
29,528
+0.19(+5.92%)
Aug 16, 2019
3.470
3.480
3.210
3.210
8,700
-0.23(-6.69%)
Aug 15, 2019
3.400
3.460
3.200
3.440
46,669
+0.07(+2.08%)
Aug 14, 2019
3.320
3.480
3.320
3.370
10,173
-0.04(-1.17%)
Aug 13, 2019
3.380
3.420
3.360
3.410
14,011
+0.06(+1.79%)
Aug 12, 2019
3.400
3.530
3.350
3.350
9,084
-0.04(-1.18%)
Aug 09, 2019
3.460
3.460
3.340
3.390
10,900
-0.01(-0.29%)
Aug 08, 2019
3.550
3.582
3.400
3.400
34,760
-0.13(-3.68%)
Aug 07, 2019
3.270
3.543
3.000
3.530
29,453
+0.17(+5.06%)
Aug 06, 2019
3.360
3.360
3.280
3.360
20,338
+0.08(+2.44%)
Aug 05, 2019
3.200
3.400
3.200
3.280
15,804
+0.02(+0.62%)
Aug 02, 2019
3.320
3.330
3.130
3.260
35,500
-0.08(-2.40%)
Aug 01, 2019
3.310
3.440
3.301
3.340
23,876
+0.00(+0.00%)
Jul 31, 2019
3.340
3.425
3.340
3.340
19,482
-0.02(-0.60%)
Jul 30, 2019
3.470
3.470
3.295
3.360
26,571
-0.11(-3.17%)
Jul 29, 2019
3.330
3.490
3.300
3.470
22,391
+0.09(+2.66%)
Jul 26, 2019
3.320
3.380
3.244
3.380
7,100
+0.06(+1.81%)
Jul 25, 2019
3.300
3.400
3.270
3.320
13,614
+0.02(+0.61%)
Jul 24, 2019
3.240
3.340
3.130
3.300
15,329
+0.06(+1.85%)
Jul 23, 2019
3.320
3.356
3.150
3.240
26,187
-0.09(-2.85%)
Jul 22, 2019
3.380
3.380
3.320
3.335
20,242
-0.06(-1.91%)
Jul 19, 2019
3.380
3.420
3.370
3.400
10,500
+0.02(+0.59%)
Jul 18, 2019
3.390
3.410
3.360
3.380
9,461
-0.02(-0.59%)
Jul 17, 2019
3.410
3.410
3.340
3.400
9,265
+0.01(+0.29%)
Jul 16, 2019
3.403
3.445
3.310
3.390
15,411
+0.02(+0.59%)
Jul 15, 2019
3.430
3.538
3.310
3.370
21,051
-0.06(-1.75%)
Jul 12, 2019
3.500
3.500
3.420
3.430
29,100
-0.08(-2.28%)
Jul 11, 2019
3.580
3.620
3.500
3.510
21,504
-0.11(-3.04%)
Jul 10, 2019
3.675
3.675
3.560
3.620
25,249
+0.00(+0.00%)
Jul 09, 2019
3.740
3.760
3.610
3.620
31,342
-0.18(-4.74%)
Jul 08, 2019
3.460
3.860
3.447
3.800
8,822
-0.07(-1.81%)
Jul 05, 2019
3.810
3.870
3.750
3.870
17,200
+0.01(+0.26%)
Jul 03, 2019
3.740
3.860
3.710
3.860
13,000
+0.09(+2.39%)
Jul 02, 2019
3.850
3.890
3.750
3.770
20,259
-0.06(-1.57%)
Jul 01, 2019
3.800
3.830
3.700
3.830
20,264
+0.01(+0.26%)
Jun 28, 2019
3.680
3.840
3.680
3.820
61,900
+0.13(+3.52%)
Jun 27, 2019
3.540
3.820
3.530
3.690
187,841
+0.16(+4.53%)
Jun 26, 2019
3.460
3.540
3.429
3.530
13,509
+0.04(+1.15%)
Jun 25, 2019
3.370
3.640
3.370
3.490
20,209
+0.09(+2.65%)
Jun 24, 2019
3.390
3.500
3.380
3.400
13,440
-0.03(-0.87%)
Jun 21, 2019
3.400
3.430
3.340
3.430
11,400
+0.01(+0.29%)
Jun 20, 2019
3.400
3.440
3.330
3.420
24,872
+0.06(+1.79%)
Jun 19, 2019
3.400
3.440
3.357
3.360
15,681
-0.08(-2.33%)
Jun 18, 2019
3.320
3.450
3.295
3.440
27,254
+0.14(+4.24%)
Jun 17, 2019
3.270
3.360
3.230
3.300
12,160
+0.03(+0.92%)
Jun 14, 2019
3.320
3.360
3.260
3.270
9,600
-0.09(-2.68%)
Jun 13, 2019
3.340
3.360
3.250
3.360
14,760
+0.05(+1.51%)
Jun 12, 2019
3.264
3.386
3.264
3.310
7,198
+0.06(+1.85%)
Jun 11, 2019
3.450
3.460
3.250
3.250
17,055
-0.03(-0.91%)
Jun 10, 2019
3.230
3.330
3.230
3.280
23,846
-0.05(-1.50%)
Jun 07, 2019
3.310
3.390
3.300
3.330
21,000
+0.03(+0.91%)
Jun 06, 2019
3.420
3.470
3.300
3.300
39,699
-0.15(-4.35%)
Jun 05, 2019
3.590
3.600
3.380
3.450
43,467
-0.12(-3.36%)
Jun 04, 2019
3.700
3.800
3.570
3.570
49,973
-0.13(-3.51%)
Jun 03, 2019
3.770
3.810
3.520
3.700
34,235
-0.08(-2.12%)
May 31, 2019
3.800
3.900
3.700
3.780
31,600
-0.06(-1.56%)
May 30, 2019
3.800
3.870
3.750
3.840
30,837
-0.08(-2.04%)
May 29, 2019
3.889
3.940
3.830
3.920
20,384
-0.07(-1.75%)
May 28, 2019
3.850
4.040
3.850
3.990
16,691
+0.13(+3.37%)
May 24, 2019
3.830
3.993
3.830
3.860
12,200
-0.04(-1.03%)
May 23, 2019
3.860
3.940
3.840
3.900
9,270
-0.09(-2.26%)
May 22, 2019
3.990
4.050
3.874
3.990
16,176
-0.01(-0.25%)
May 21, 2019
4.000
4.050
3.920
4.000
13,538
-0.02(-0.50%)
May 20, 2019
3.831
4.050
3.831
4.020
19,377
+0.11(+2.81%)
May 17, 2019
3.990
3.990
3.851
3.910
15,000
-0.05(-1.26%)
May 16, 2019
3.990
3.990
3.779
3.960
12,545
-0.02(-0.50%)
May 15, 2019
3.822
3.980
3.796
3.980
17,631
+0.15(+3.92%)
May 14, 2019
3.760
3.890
3.760
3.830
10,497
+0.08(+2.13%)
May 13, 2019
3.860
3.860
3.730
3.750
20,042
-0.17(-4.34%)
May 10, 2019
3.910
3.920
3.850
3.920
20,900
-0.01(-0.25%)
May 09, 2019
4.020
4.034
3.900
3.930
43,326
-0.14(-3.44%)
May 08, 2019
4.020
4.090
4.020
4.070
21,995
+0.02(+0.49%)
May 07, 2019
3.940
4.093
3.772
4.050
37,955
+0.08(+2.02%)
May 06, 2019
3.720
3.980
3.590
3.970
59,642
+0.24(+6.43%)
May 03, 2019
3.720
3.870
3.688
3.730
58,500
+0.03(+0.81%)
May 02, 2019
3.650
3.800
3.540
3.700
97,600
+0.00(+0.00%)
May 01, 2019
3.700
3.720
3.570
3.700
67,661
-0.04(-1.07%)
Apr 30, 2019
3.700
3.750
3.620
3.740
48,080
+0.06(+1.63%)
Apr 29, 2019
3.640
3.690
3.631
3.680
22,594
+0.04(+1.10%)
Apr 26, 2019
3.565
3.690
3.565
3.640
22,300
-0.03(-0.82%)
Apr 25, 2019
3.590
3.670
3.500
3.670
27,985
+0.05(+1.38%)
Apr 24, 2019
3.620
3.670
3.568
3.620
32,831
+0.01(+0.28%)
Apr 23, 2019
3.500
3.700
3.500
3.610
86,299
+0.11(+3.14%)
Apr 22, 2019
3.610
3.640
3.500
3.500
39,135
-0.15(-4.11%)
Apr 18, 2019
3.670
3.780
3.620
3.650
105,700
-0.04(-1.08%)
Apr 17, 2019
3.390
4.050
3.330
3.690
564,973
+0.29(+8.51%)
Apr 16, 2019
3.570
3.570
3.350
3.401
36,711
-0.17(-4.74%)
Apr 15, 2019
3.540
3.570
3.400
3.570
30,960
+0.06(+1.61%)
Apr 12, 2019
3.360
3.600
3.300
3.514
203,300
+0.17(+5.19%)
Apr 11, 2019
3.570
3.610
3.310
3.340
104,228
-0.24(-6.70%)
Apr 10, 2019
3.540
3.650
3.510
3.580
15,717
+0.03(+0.85%)
Apr 09, 2019
3.660
3.680
3.530
3.550
38,207
-0.15(-4.05%)
Apr 08, 2019
3.710
3.728
3.510
3.700
45,319
-0.02(-0.54%)
Apr 05, 2019
3.760
3.800
3.700
3.720
28,400
-0.07(-1.85%)
Apr 04, 2019
3.830
3.880
3.760
3.790
34,465
-0.03(-0.79%)
Apr 03, 2019
3.900
3.900
3.800
3.820
37,855
-0.09(-2.30%)
Apr 02, 2019
4.000
4.009
3.700
3.910
28,864
-0.08(-2.01%)
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.