Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BEEP )

3.380 -0.040 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.675 3.717 3.645 3.650 3,934 +0.00(+0.00%)
Mar 27, 2024 3.510 3.710 3.510 3.650 15,355 +0.00(+0.00%)
Mar 26, 2024 3.620 3.700 3.600 3.650 10,539 +0.06(+1.67%)
Mar 25, 2024 3.710 3.710 3.550 3.590 18,681 -0.11(-2.97%)
Mar 22, 2024 3.710 3.710 3.500 3.700 26,345 +0.15(+4.23%)
Mar 21, 2024 3.340 3.700 3.340 3.550 39,935 +0.24(+7.25%)
Mar 20, 2024 3.390 3.490 3.280 3.310 24,015 -0.04(-1.19%)
Mar 19, 2024 3.560 3.620 3.350 3.350 31,680 -0.30(-8.22%)
Mar 18, 2024 3.600 3.710 3.450 3.650 31,634 -0.06(-1.62%)
Mar 15, 2024 3.865 3.865 3.500 3.710 27,305 -0.07(-1.93%)
Mar 14, 2024 3.829 3.970 3.700 3.783 27,025 +0.03(+0.89%)
Mar 13, 2024 3.600 3.895 3.600 3.750 52,446 +0.08(+2.18%)
Mar 12, 2024 3.550 3.920 3.550 3.670 96,891 +0.02(+0.55%)
Mar 11, 2024 3.370 3.750 3.370 3.650 31,032 -0.15(-3.95%)
Mar 08, 2024 3.790 3.870 3.751 3.800 5,624 +0.04(+1.06%)
Mar 07, 2024 3.750 3.837 3.650 3.760 22,773 +0.07(+1.90%)
Mar 06, 2024 3.580 3.910 3.580 3.690 12,226 +0.07(+1.93%)
Mar 05, 2024 3.600 3.700 3.550 3.620 76,026 +0.02(+0.56%)
Mar 04, 2024 3.350 3.750 3.350 3.600 28,114 +0.05(+1.41%)
Mar 01, 2024 3.440 3.790 3.400 3.550 60,004 +0.00(+0.00%)
Feb 29, 2024 3.710 3.910 3.550 3.550 44,759 -0.41(-10.35%)
Feb 28, 2024 3.830 4.020 3.703 3.960 31,487 +0.13(+3.39%)
Feb 27, 2024 3.640 3.830 3.640 3.830 5,410 +0.10(+2.68%)
Feb 26, 2024 3.830 3.830 3.720 3.730 23,843 -0.11(-2.86%)
Feb 23, 2024 3.850 3.930 3.700 3.840 38,781 -0.15(-3.76%)
Feb 22, 2024 3.860 4.005 3.850 3.990 17,163 +0.07(+1.79%)
Feb 21, 2024 3.850 3.960 3.800 3.920 19,546 -0.00(-0.00%)
Feb 20, 2024 3.890 3.920 3.886 3.920 3,982 -0.01(-0.33%)
Feb 16, 2024 3.900 4.010 3.900 3.933 7,990 -0.10(-2.40%)
Feb 15, 2024 3.870 4.030 3.760 4.030 27,518 +0.09(+2.28%)
Feb 14, 2024 3.720 3.940 3.720 3.940 17,805 +0.01(+0.25%)
Feb 13, 2024 3.710 4.020 3.710 3.930 11,960 +0.08(+2.08%)
Feb 12, 2024 3.880 4.020 3.770 3.850 28,186 +0.03(+0.79%)
Feb 09, 2024 3.990 3.990 3.760 3.820 78,821 -0.13(-3.29%)
Feb 08, 2024 3.898 3.974 3.880 3.950 8,423 +0.10(+2.60%)
Feb 07, 2024 3.990 3.990 3.780 3.850 8,065 +0.05(+1.32%)
Feb 06, 2024 3.790 3.810 3.660 3.800 15,929 -0.04(-1.04%)
Feb 05, 2024 3.850 3.980 3.800 3.840 13,729 +0.03(+0.79%)
Feb 02, 2024 3.830 3.890 3.760 3.810 21,965 -0.08(-2.06%)
Feb 01, 2024 3.890 3.940 3.812 3.890 23,582 +0.04(+1.04%)
Jan 31, 2024 4.040 4.040 3.850 3.850 17,797 -0.12(-3.02%)
Jan 30, 2024 3.860 3.970 3.800 3.970 14,648 +0.03(+0.76%)
Jan 29, 2024 3.840 3.960 3.840 3.940 5,798 +0.14(+3.68%)
Jan 26, 2024 3.840 3.990 3.760 3.800 22,475 +0.00(+0.00%)
Jan 25, 2024 3.900 3.910 3.780 3.800 13,308 +0.01(+0.26%)
Jan 24, 2024 3.960 4.070 3.790 3.790 17,899 -0.07(-1.81%)
Jan 23, 2024 3.760 4.050 3.710 3.860 39,089 -0.02(-0.52%)
Jan 22, 2024 3.720 3.990 3.720 3.880 21,197 +0.05(+1.31%)
Jan 19, 2024 3.860 3.860 3.800 3.830 3,661 +0.02(+0.52%)
Jan 18, 2024 3.906 3.906 3.810 3.810 1,055 +0.01(+0.26%)
Jan 17, 2024 3.800 3.990 3.660 3.800 34,421 -0.15(-3.80%)
Jan 16, 2024 3.800 3.950 3.800 3.950 9,961 +0.10(+2.73%)
Jan 12, 2024 3.870 4.030 3.700 3.845 16,249 -0.02(-0.52%)
Jan 11, 2024 3.788 3.865 3.787 3.865 6,578 +0.03(+0.65%)
Jan 10, 2024 3.821 3.950 3.790 3.840 13,688 +0.04(+1.05%)
Jan 09, 2024 3.800 3.950 3.800 3.800 22,809 -0.23(-5.71%)
Jan 08, 2024 4.030 4.142 3.770 4.030 32,394 +0.09(+2.28%)
Jan 05, 2024 3.650 4.230 3.650 3.940 29,354 -0.16(-3.90%)
Jan 04, 2024 4.000 4.230 3.980 4.100 15,972 +0.00(+0.00%)
Jan 03, 2024 3.810 4.100 3.770 4.100 21,135 +0.26(+6.77%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.