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
Meridian Bioscience
(NQ:
VIVO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 30, 2023
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
8.000
8.400
7.670
8.400
865,544
+0.43(+5.40%)
Mar 30, 2020
7.170
7.995
7.020
7.970
696,475
+0.94(+13.37%)
Mar 27, 2020
6.770
7.200
6.570
7.030
563,600
+0.06(+0.86%)
Mar 26, 2020
6.770
7.130
6.760
6.970
392,320
+0.27(+4.03%)
Mar 25, 2020
6.880
7.060
6.600
6.700
578,154
-0.12(-1.76%)
Mar 24, 2020
7.010
7.260
6.510
6.820
538,782
+0.14(+2.10%)
Mar 23, 2020
7.510
7.510
6.510
6.680
534,437
-0.69(-9.36%)
Mar 20, 2020
7.470
7.820
7.180
7.370
852,900
-0.11(-1.47%)
Mar 19, 2020
7.300
8.230
7.070
7.480
1,016,826
+0.14(+1.91%)
Mar 18, 2020
7.040
7.490
6.790
7.340
755,550
-0.15(-2.00%)
Mar 17, 2020
6.520
7.500
6.240
7.490
1,187,297
+1.08(+16.85%)
Mar 16, 2020
6.020
6.520
5.850
6.410
1,251,454
+0.08(+1.26%)
Mar 13, 2020
5.890
6.330
5.510
6.330
1,141,300
+0.76(+13.64%)
Mar 12, 2020
6.190
6.190
5.530
5.570
847,553
-0.86(-13.37%)
Mar 11, 2020
6.680
6.800
6.420
6.430
789,014
-0.43(-6.27%)
Mar 10, 2020
7.770
7.790
6.610
6.860
1,209,543
-0.81(-10.56%)
Mar 09, 2020
7.780
7.840
7.300
7.670
1,015,738
-0.39(-4.84%)
Mar 06, 2020
8.160
8.210
7.860
8.060
857,300
-0.17(-2.07%)
Mar 05, 2020
8.530
8.560
7.980
8.230
937,505
-0.33(-3.86%)
Mar 04, 2020
8.100
8.610
7.870
8.560
848,382
+0.56(+7.00%)
Mar 03, 2020
8.330
8.330
7.750
8.000
871,994
-0.31(-3.73%)
Mar 02, 2020
8.310
8.840
8.115
8.310
1,248,913
+0.32(+4.01%)
Feb 28, 2020
9.350
9.530
7.870
7.990
2,048,700
-0.17(-2.08%)
Feb 27, 2020
8.210
8.390
7.560
8.160
2,069,537
+0.69(+9.24%)
Feb 26, 2020
7.560
7.560
7.250
7.470
492,754
+0.02(+0.27%)
Feb 25, 2020
7.830
7.830
7.350
7.450
610,603
-0.36(-4.61%)
Feb 24, 2020
7.550
8.050
7.460
7.810
715,916
+0.07(+0.90%)
Feb 21, 2020
7.840
7.940
7.580
7.740
479,200
-0.17(-2.15%)
Feb 20, 2020
8.130
8.260
7.750
7.910
348,436
-0.22(-2.71%)
Feb 19, 2020
7.770
8.234
7.770
8.130
744,333
+0.34(+4.36%)
Feb 18, 2020
7.900
7.990
7.773
7.790
420,010
-0.11(-1.39%)
Feb 14, 2020
8.060
8.180
7.812
7.900
582,300
-0.17(-2.11%)
Feb 13, 2020
8.230
8.300
8.020
8.070
279,222
-0.16(-1.94%)
Feb 12, 2020
8.200
8.390
8.120
8.230
527,845
+0.06(+0.73%)
Feb 11, 2020
8.120
8.360
7.830
8.170
595,591
+0.01(+0.12%)
Feb 10, 2020
7.810
8.305
7.620
8.160
711,689
+0.36(+4.62%)
Feb 07, 2020
8.600
9.000
7.790
7.800
896,700
-0.59(-7.03%)
Feb 06, 2020
8.680
8.780
8.340
8.390
427,199
-0.21(-2.44%)
Feb 05, 2020
8.330
8.790
8.330
8.600
688,604
+0.30(+3.61%)
Feb 04, 2020
8.840
8.900
8.280
8.300
826,762
-0.58(-6.53%)
Feb 03, 2020
9.800
9.960
8.850
8.880
605,802
-0.96(-9.76%)
Jan 31, 2020
10.17
10.24
9.589
9.840
548,900
-0.26(-2.57%)
Jan 30, 2020
10.38
10.54
10.07
10.10
533,364
-0.36(-3.44%)
Jan 29, 2020
10.53
10.67
9.856
10.46
608,184
+0.17(+1.65%)
Jan 28, 2020
11.72
11.74
9.760
10.29
1,174,012
-1.21(-10.52%)
Jan 27, 2020
10.97
13.31
10.76
11.50
3,490,805
+1.97(+20.67%)
Jan 24, 2020
9.620
9.690
9.450
9.530
167,600
-0.10(-0.99%)
Jan 23, 2020
9.750
9.830
9.520
9.625
276,760
-0.15(-1.58%)
Jan 22, 2020
9.700
9.840
9.640
9.780
291,086
+0.07(+0.72%)
Jan 21, 2020
9.850
9.880
9.630
9.710
341,580
-0.18(-1.82%)
Jan 17, 2020
10.06
10.06
9.800
9.890
162,500
-0.11(-1.10%)
Jan 16, 2020
9.960
10.15
9.880
10.00
254,739
+0.10(+1.01%)
Jan 15, 2020
9.870
9.970
9.810
9.900
270,147
+0.03(+0.30%)
Jan 14, 2020
9.660
10.00
9.650
9.870
338,318
+0.17(+1.75%)
Jan 13, 2020
9.830
9.890
9.650
9.700
352,749
-0.13(-1.32%)
Jan 10, 2020
9.780
9.870
9.735
9.830
263,600
+0.06(+0.61%)
Jan 09, 2020
9.800
9.930
9.745
9.770
305,664
-0.04(-0.36%)
Jan 08, 2020
9.810
9.930
9.730
9.805
258,805
+0.00(+0.00%)
Jan 07, 2020
9.680
9.850
9.570
9.805
367,371
+0.11(+1.08%)
Jan 06, 2020
9.530
9.790
9.440
9.700
247,441
+0.08(+0.83%)
Jan 03, 2020
9.520
9.710
9.390
9.620
281,600
+0.01(+0.10%)
Jan 02, 2020
9.810
9.840
9.350
9.610
288,259
-0.16(-1.64%)
Dec 31, 2019
9.580
9.800
9.580
9.770
214,100
+0.13(+1.35%)
Dec 30, 2019
9.690
9.750
9.530
9.640
222,715
-0.01(-0.10%)
Dec 27, 2019
9.800
9.870
9.650
9.650
177,900
-0.15(-1.53%)
Dec 26, 2019
10.07
10.09
9.760
9.800
194,765
-0.25(-2.49%)
Dec 24, 2019
10.19
10.19
10.00
10.05
99,900
-0.09(-0.89%)
Dec 23, 2019
10.11
10.19
9.970
10.14
243,971
+0.05(+0.50%)
Dec 20, 2019
10.08
10.11
9.930
10.09
1,996,300
+0.02(+0.20%)
Dec 19, 2019
9.990
10.08
9.910
10.07
417,411
+0.09(+0.90%)
Dec 18, 2019
9.740
9.990
9.680
9.980
312,122
+0.24(+2.41%)
Dec 17, 2019
9.490
9.760
9.325
9.745
683,747
+0.27(+2.85%)
Dec 16, 2019
9.710
9.790
9.440
9.475
625,259
-0.19(-1.92%)
Dec 13, 2019
9.700
9.720
9.490
9.660
353,600
-0.12(-1.23%)
Dec 12, 2019
9.330
9.800
9.280
9.780
511,323
+0.55(+5.96%)
Dec 11, 2019
9.220
9.350
9.150
9.230
421,116
+0.04(+0.44%)
Dec 10, 2019
9.380
9.400
9.125
9.190
394,938
-0.18(-1.87%)
Dec 09, 2019
9.250
9.490
9.240
9.365
755,517
+0.11(+1.13%)
Dec 06, 2019
9.150
9.280
9.080
9.260
551,000
+0.17(+1.87%)
Dec 05, 2019
9.080
9.250
9.043
9.090
483,170
+0.00(+0.00%)
Dec 04, 2019
9.200
9.261
9.040
9.090
296,786
-0.05(-0.55%)
Dec 03, 2019
9.050
9.215
8.995
9.140
663,327
+0.06(+0.66%)
Dec 02, 2019
9.180
9.250
9.015
9.080
596,248
-0.07(-0.77%)
Nov 29, 2019
9.150
9.250
9.110
9.150
178,500
-0.04(-0.44%)
Nov 27, 2019
9.030
9.270
9.010
9.190
258,000
+0.21(+2.34%)
Nov 26, 2019
9.040
9.120
8.928
8.980
748,236
-0.06(-0.66%)
Nov 25, 2019
8.830
9.120
8.830
9.040
272,598
+0.20(+2.32%)
Nov 22, 2019
8.800
8.910
8.700
8.835
316,600
+0.05(+0.51%)
Nov 21, 2019
8.800
8.940
8.660
8.790
378,569
+0.03(+0.34%)
Nov 20, 2019
8.740
8.910
8.660
8.760
681,763
+0.01(+0.11%)
Nov 19, 2019
8.700
8.920
8.510
8.750
572,216
-0.01(-0.11%)
Nov 18, 2019
8.560
9.080
8.560
8.760
489,777
+0.12(+1.39%)
Nov 15, 2019
8.610
8.860
8.500
8.640
515,200
+0.08(+0.93%)
Nov 14, 2019
8.550
8.780
8.340
8.560
1,093,357
+0.05(+0.65%)
Nov 13, 2019
8.150
8.560
8.060
8.505
455,734
+0.36(+4.36%)
Nov 12, 2019
8.140
8.260
7.990
8.150
518,530
+0.20(+2.52%)
Nov 11, 2019
7.780
7.970
7.650
7.950
343,628
+0.05(+0.63%)
Nov 08, 2019
8.170
8.250
7.625
7.900
470,900
-0.35(-4.24%)
Nov 07, 2019
9.650
9.900
8.000
8.250
790,492
-1.60(-16.24%)
Nov 06, 2019
9.990
10.12
9.810
9.850
179,589
-0.25(-2.48%)
Nov 05, 2019
10.19
10.25
10.04
10.10
448,891
-0.01(-0.10%)
Nov 04, 2019
10.04
10.24
9.900
10.11
253,150
+0.05(+0.50%)
Nov 01, 2019
9.820
10.12
9.770
10.06
471,600
+0.27(+2.76%)
Oct 31, 2019
9.780
9.880
9.720
9.790
358,141
+0.05(+0.51%)
Oct 30, 2019
9.840
9.890
9.720
9.740
308,867
-0.11(-1.12%)
Oct 29, 2019
9.930
10.01
9.830
9.850
362,056
-0.08(-0.81%)
Oct 28, 2019
9.900
10.00
9.850
9.930
215,607
+0.02(+0.20%)
Oct 25, 2019
9.860
10.07
9.816
9.910
167,200
+0.04(+0.41%)
Oct 24, 2019
10.05
10.05
9.860
9.870
230,202
-0.18(-1.79%)
Oct 23, 2019
10.01
10.10
9.950
10.05
253,566
+0.05(+0.50%)
Oct 22, 2019
9.980
10.06
9.850
10.00
236,962
+0.02(+0.20%)
Oct 21, 2019
10.07
10.15
9.940
9.980
301,791
-0.05(-0.50%)
Oct 18, 2019
9.960
10.11
9.930
10.03
263,500
+0.04(+0.40%)
Oct 17, 2019
9.990
10.06
9.850
9.990
236,724
+0.04(+0.40%)
Oct 16, 2019
9.910
10.13
9.880
9.950
330,711
+0.04(+0.40%)
Oct 15, 2019
9.440
10.02
9.400
9.910
792,324
+0.46(+4.87%)
Oct 14, 2019
8.930
9.460
8.820
9.450
262,408
+0.50(+5.59%)
Oct 11, 2019
8.830
9.150
8.830
8.950
436,000
+0.13(+1.47%)
Oct 10, 2019
9.050
9.100
8.820
8.820
177,069
-0.22(-2.43%)
Oct 09, 2019
9.270
9.400
9.010
9.040
204,833
-0.19(-2.06%)
Oct 08, 2019
9.280
9.410
9.120
9.230
386,890
-0.13(-1.39%)
Oct 07, 2019
9.370
9.460
9.230
9.360
170,123
-0.04(-0.43%)
Oct 04, 2019
9.320
9.570
9.300
9.400
140,400
+0.09(+0.97%)
Oct 03, 2019
9.310
9.390
9.200
9.310
689,649
-0.05(-0.53%)
Oct 02, 2019
9.210
9.430
9.210
9.360
263,373
+0.11(+1.19%)
Oct 01, 2019
9.520
9.820
9.230
9.250
478,029
-0.24(-2.53%)
Sep 30, 2019
9.520
9.620
9.210
9.490
278,320
+0.01(+0.05%)
Sep 27, 2019
9.900
10.01
9.470
9.485
260,500
-0.46(-4.58%)
Sep 26, 2019
9.730
10.00
9.700
9.940
266,486
+0.19(+1.95%)
Sep 25, 2019
10.01
10.19
9.720
9.750
191,836
-0.29(-2.84%)
Sep 24, 2019
9.990
10.07
9.830
10.04
402,937
+0.07(+0.70%)
Sep 23, 2019
9.810
9.987
9.705
9.965
252,432
+0.10(+0.96%)
Sep 20, 2019
9.550
9.940
9.540
9.870
762,500
+0.34(+3.57%)
Sep 19, 2019
9.650
9.700
9.490
9.530
178,842
-0.13(-1.35%)
Sep 18, 2019
9.950
9.990
9.610
9.660
208,859
-0.29(-2.91%)
Sep 17, 2019
9.980
10.02
9.890
9.950
139,518
-0.04(-0.40%)
Sep 16, 2019
9.840
10.03
9.820
9.990
210,487
+0.12(+1.22%)
Sep 13, 2019
9.850
10.00
9.740
9.870
245,800
+0.05(+0.51%)
Sep 12, 2019
9.900
9.940
9.720
9.820
262,546
-0.04(-0.41%)
Sep 11, 2019
9.780
10.00
9.650
9.860
515,249
+0.10(+1.02%)
Sep 10, 2019
9.500
9.980
9.450
9.760
287,848
+0.26(+2.74%)
Sep 09, 2019
9.390
9.520
9.280
9.500
163,798
+0.13(+1.39%)
Sep 06, 2019
9.440
9.540
9.310
9.370
127,600
-0.04(-0.43%)
Sep 05, 2019
9.390
9.540
9.330
9.410
229,782
+0.11(+1.18%)
Sep 04, 2019
9.340
9.510
9.080
9.300
170,765
+0.03(+0.32%)
Sep 03, 2019
9.200
9.310
8.960
9.270
346,796
+0.04(+0.43%)
Aug 30, 2019
9.370
9.470
9.150
9.230
199,300
-0.15(-1.60%)
Aug 29, 2019
9.360
9.470
9.290
9.380
116,333
+0.13(+1.41%)
Aug 28, 2019
9.170
9.560
9.030
9.250
148,078
+0.08(+0.87%)
Aug 27, 2019
9.270
9.320
9.030
9.170
216,618
-0.06(-0.65%)
Aug 26, 2019
9.270
9.360
9.110
9.230
226,554
+0.00(+0.00%)
Aug 23, 2019
9.600
9.600
9.190
9.230
236,100
-0.38(-3.95%)
Aug 22, 2019
9.860
9.890
9.610
9.610
124,902
-0.21(-2.14%)
Aug 21, 2019
9.780
9.930
9.700
9.820
194,606
+0.11(+1.13%)
Aug 20, 2019
10.09
10.09
9.700
9.710
200,109
-0.37(-3.67%)
Aug 19, 2019
10.24
10.26
10.07
10.08
221,846
-0.03(-0.30%)
Aug 16, 2019
10.09
10.16
9.910
10.11
309,700
+0.11(+1.10%)
Aug 15, 2019
10.16
10.28
9.960
10.00
224,184
-0.23(-2.25%)
Aug 14, 2019
10.64
10.72
10.20
10.23
260,157
-0.47(-4.39%)
Aug 13, 2019
10.73
10.95
10.67
10.70
168,976
-0.06(-0.56%)
Aug 12, 2019
11.02
11.12
10.76
10.76
131,290
-0.28(-2.54%)
Aug 09, 2019
11.14
11.24
10.92
11.04
324,700
-0.08(-0.72%)
Aug 08, 2019
10.78
11.13
10.77
11.12
370,942
+0.38(+3.54%)
Aug 07, 2019
11.00
11.01
10.71
10.74
287,122
-0.31(-2.81%)
Aug 06, 2019
11.05
11.18
10.93
11.05
297,633
+0.00(+0.00%)
Aug 05, 2019
11.66
11.74
10.87
11.05
317,323
-0.76(-6.44%)
Aug 02, 2019
11.94
12.03
11.70
11.81
153,800
-0.20(-1.67%)
Aug 01, 2019
11.90
12.18
11.85
12.01
360,256
+0.06(+0.50%)
Jul 31, 2019
11.87
12.18
11.63
11.95
554,528
-0.03(-0.25%)
Jul 30, 2019
11.96
12.39
11.41
11.98
624,784
+0.53(+4.63%)
Jul 29, 2019
11.35
11.60
11.35
11.45
353,098
+0.11(+0.97%)
Jul 26, 2019
11.44
11.56
11.26
11.34
273,500
-0.08(-0.70%)
Jul 25, 2019
11.55
11.71
11.37
11.42
289,572
-0.10(-0.87%)
Jul 24, 2019
11.64
11.84
11.34
11.52
564,826
-0.14(-1.20%)
Jul 23, 2019
11.55
11.81
11.50
11.66
248,181
+0.14(+1.22%)
Jul 22, 2019
11.55
11.62
11.42
11.52
194,002
-0.06(-0.52%)
Jul 19, 2019
11.52
11.74
11.45
11.58
237,000
+0.01(+0.09%)
Jul 18, 2019
11.43
11.60
11.42
11.57
144,970
+0.05(+0.43%)
Jul 17, 2019
11.44
11.56
11.34
11.52
143,260
+0.05(+0.44%)
Jul 16, 2019
11.24
11.55
11.21
11.47
244,381
+0.26(+2.32%)
Jul 15, 2019
11.41
11.42
11.18
11.21
221,873
-0.26(-2.27%)
Jul 12, 2019
11.37
11.52
11.26
11.47
202,000
+0.08(+0.70%)
Jul 11, 2019
11.71
11.71
11.37
11.39
267,145
-0.29(-2.48%)
Jul 10, 2019
11.57
11.76
11.55
11.68
248,874
+0.11(+0.95%)
Jul 09, 2019
11.69
11.75
11.55
11.57
318,887
-0.17(-1.45%)
Jul 08, 2019
11.92
11.92
11.67
11.74
148,496
-0.15(-1.26%)
Jul 05, 2019
11.78
11.90
11.67
11.89
144,900
+0.06(+0.51%)
Jul 03, 2019
11.83
11.88
11.70
11.83
107,000
+0.07(+0.60%)
Jul 02, 2019
11.80
11.80
11.61
11.76
228,218
-0.02(-0.17%)
Jul 01, 2019
11.95
12.09
11.69
11.78
313,844
-0.10(-0.84%)
Jun 28, 2019
11.69
11.89
11.65
11.88
1,545,000
+0.19(+1.63%)
Jun 27, 2019
11.31
11.69
11.30
11.69
289,323
+0.38(+3.36%)
Jun 26, 2019
11.37
11.41
11.14
11.31
264,116
-0.08(-0.70%)
Jun 25, 2019
11.42
11.54
11.30
11.39
588,903
-0.04(-0.35%)
Jun 24, 2019
11.51
11.57
11.40
11.43
165,478
-0.08(-0.70%)
Jun 21, 2019
11.66
11.71
11.48
11.51
409,900
-0.18(-1.54%)
Jun 20, 2019
11.78
11.96
11.68
11.69
136,647
-0.06(-0.51%)
Jun 19, 2019
11.79
11.92
11.59
11.75
729,576
-0.04(-0.34%)
Jun 18, 2019
11.73
11.93
11.70
11.79
230,301
+0.08(+0.68%)
Jun 17, 2019
11.71
11.76
11.57
11.71
214,647
+0.02(+0.17%)
Jun 14, 2019
11.58
11.87
11.52
11.69
324,200
+0.13(+1.12%)
Jun 13, 2019
11.57
11.69
11.52
11.56
194,569
-0.01(-0.09%)
Jun 12, 2019
11.36
11.62
11.33
11.57
127,806
+0.16(+1.40%)
Jun 11, 2019
11.57
11.69
11.39
11.41
361,562
-0.13(-1.13%)
Jun 10, 2019
11.32
11.55
11.28
11.54
222,081
+0.23(+2.03%)
Jun 07, 2019
11.27
11.42
11.25
11.31
251,000
+0.08(+0.71%)
Jun 06, 2019
11.32
11.38
11.20
11.23
239,757
-0.14(-1.23%)
Jun 05, 2019
11.43
11.49
11.31
11.37
190,405
-0.02(-0.18%)
Jun 04, 2019
11.35
11.51
11.30
11.39
226,661
+0.09(+0.80%)
Jun 03, 2019
11.18
11.45
11.18
11.30
487,583
+0.00(+0.00%)
May 31, 2019
11.21
11.38
11.12
11.30
376,600
+0.02(+0.18%)
May 30, 2019
11.38
11.41
11.18
11.28
278,740
-0.07(-0.62%)
May 29, 2019
11.19
11.38
11.12
11.35
246,652
+0.13(+1.16%)
May 28, 2019
11.17
11.39
11.14
11.22
200,288
+0.00(+0.00%)
May 24, 2019
11.46
11.60
11.18
11.22
172,700
-0.18(-1.58%)
May 23, 2019
11.26
11.54
11.17
11.40
374,719
+0.12(+1.06%)
May 22, 2019
11.22
11.35
11.16
11.28
314,688
-0.02(-0.18%)
May 21, 2019
11.27
11.56
11.15
11.30
454,891
+0.04(+0.36%)
May 20, 2019
10.81
11.27
10.77
11.26
456,723
+0.38(+3.49%)
May 17, 2019
11.02
11.15
10.81
10.88
423,700
-0.21(-1.89%)
May 16, 2019
11.22
11.47
11.07
11.09
511,259
-0.13(-1.16%)
May 15, 2019
11.28
11.40
11.03
11.22
386,996
-0.10(-0.88%)
May 14, 2019
11.42
11.57
11.30
11.32
420,001
-0.06(-0.53%)
May 13, 2019
11.47
11.57
11.29
11.38
330,094
-0.19(-1.64%)
May 10, 2019
11.65
11.67
11.32
11.57
486,400
-0.11(-0.94%)
May 09, 2019
11.38
11.77
11.29
11.68
518,444
+0.27(+2.37%)
May 08, 2019
11.34
11.54
11.30
11.41
532,084
+0.07(+0.62%)
May 07, 2019
11.79
11.99
11.25
11.34
319,426
-0.68(-5.66%)
May 06, 2019
11.51
12.10
11.43
12.02
573,091
+0.51(+4.43%)
May 03, 2019
12.03
12.23
11.18
11.51
1,170,200
-0.48(-4.00%)
May 02, 2019
11.80
12.22
11.80
11.99
652,892
+0.18(+1.52%)
May 01, 2019
11.52
12.07
11.37
11.81
1,012,620
+0.30(+2.61%)
Apr 30, 2019
13.67
13.67
11.23
11.51
1,423,845
-1.94(-14.42%)
Apr 29, 2019
13.42
13.68
13.35
13.45
368,253
+0.02(+0.15%)
Apr 26, 2019
12.97
13.49
12.96
13.43
261,000
+0.49(+3.79%)
Apr 25, 2019
12.97
13.03
12.83
12.94
203,414
-0.03(-0.23%)
Apr 24, 2019
12.68
13.08
12.61
12.97
227,025
+0.31(+2.45%)
Apr 23, 2019
12.56
12.80
12.56
12.66
492,704
+0.10(+0.80%)
Apr 22, 2019
12.47
12.59
12.35
12.56
147,164
+0.06(+0.48%)
Apr 18, 2019
12.44
12.56
12.38
12.50
176,900
+0.01(+0.08%)
Apr 17, 2019
12.64
12.64
12.30
12.49
248,601
-0.19(-1.50%)
Apr 16, 2019
12.92
12.97
12.61
12.68
312,090
-0.18(-1.40%)
Apr 15, 2019
12.71
12.95
12.71
12.86
344,631
+0.15(+1.18%)
Apr 12, 2019
13.03
13.04
12.70
12.71
269,900
-0.33(-2.53%)
Apr 11, 2019
13.25
13.25
12.98
13.04
289,034
-0.22(-1.66%)
Apr 10, 2019
13.44
13.60
13.23
13.26
248,321
-0.21(-1.56%)
Apr 09, 2019
13.43
13.63
13.35
13.47
487,768
+0.08(+0.60%)
Apr 08, 2019
13.19
13.48
13.03
13.39
295,301
+0.22(+1.67%)
Apr 05, 2019
13.42
13.50
13.12
13.17
466,700
-0.25(-1.86%)
Apr 04, 2019
13.32
13.57
13.20
13.42
485,908
+0.13(+0.98%)
Apr 03, 2019
13.53
13.80
13.06
13.29
1,440,604
-0.91(-6.41%)
Apr 02, 2019
14.93
15.40
14.06
14.20
1,605,735
-3.40(-19.32%)
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.