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
Biolase Inc
(NQ:
BIOL
)
0.1574
-0.0162 (-9.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2024
0.1500
0.1512
0.1450
0.1483
570,131
-0.00(-2.11%)
Apr 29, 2024
0.1458
0.1540
0.1410
0.1515
549,999
+0.00(+2.36%)
Apr 26, 2024
0.1500
0.1521
0.1407
0.1480
688,002
+0.00(+0.00%)
Apr 25, 2024
0.1480
0.1521
0.1427
0.1480
613,468
+0.00(+2.78%)
Apr 24, 2024
0.1520
0.1520
0.1409
0.1440
535,916
-0.01(-4.70%)
Apr 23, 2024
0.1511
0.1550
0.1444
0.1511
785,423
+0.00(+0.73%)
Apr 22, 2024
0.1400
0.1550
0.1391
0.1500
1,455,533
+0.01(+7.91%)
Apr 19, 2024
0.1300
0.1500
0.1255
0.1390
1,374,450
-0.01(-6.40%)
Apr 18, 2024
0.1440
0.1500
0.1413
0.1485
607,846
+0.00(+1.09%)
Apr 17, 2024
0.1440
0.1500
0.1345
0.1469
1,523,519
+0.01(+6.99%)
Apr 16, 2024
0.1413
0.1413
0.1325
0.1373
854,487
+0.00(+0.96%)
Apr 15, 2024
0.1465
0.1500
0.1326
0.1360
1,178,466
-0.01(-4.09%)
Apr 12, 2024
0.1490
0.1490
0.1404
0.1418
1,315,974
-0.01(-5.09%)
Apr 11, 2024
0.1641
0.1641
0.1472
0.1494
1,255,702
-0.01(-6.62%)
Apr 10, 2024
0.1600
0.1662
0.1537
0.1600
1,214,894
+0.00(+0.69%)
Apr 09, 2024
0.1472
0.1599
0.1471
0.1589
1,687,884
+0.01(+8.17%)
Apr 08, 2024
0.1695
0.1696
0.1400
0.1469
3,581,388
-0.02(-13.23%)
Apr 05, 2024
0.1834
0.1850
0.1660
0.1693
2,047,078
-0.01(-6.88%)
Apr 04, 2024
0.1809
0.1900
0.1735
0.1818
2,356,188
+0.01(+3.53%)
Apr 03, 2024
0.1800
0.1840
0.1713
0.1756
2,568,381
-0.01(-4.57%)
Apr 02, 2024
0.1868
0.1990
0.1675
0.1840
2,248,988
-0.01(-4.76%)
Apr 01, 2024
0.1900
0.2135
0.1891
0.1932
4,882,781
+0.00(+1.79%)
Mar 28, 2024
0.1800
0.2050
0.1754
0.1898
5,944,206
-0.00(-0.68%)
Mar 27, 2024
0.1600
0.1979
0.1530
0.1911
10,050,165
+0.03(+19.21%)
Mar 26, 2024
0.1610
0.1750
0.1600
0.1603
3,755,764
-0.01(-5.71%)
Mar 25, 2024
0.1758
0.1813
0.1515
0.1700
9,029,390
-0.01(-5.19%)
Mar 22, 2024
0.2378
0.2570
0.1711
0.1793
131,373,368
+0.03(+19.53%)
Mar 21, 2024
0.1480
0.1548
0.1420
0.1500
21,645,584
+0.00(+0.60%)
Mar 20, 2024
0.1400
0.1612
0.1381
0.1491
6,185,579
+0.01(+6.50%)
Mar 19, 2024
0.1425
0.1480
0.1315
0.1400
1,567,202
-0.00(-0.71%)
Mar 18, 2024
0.1400
0.1415
0.1340
0.1410
1,807,466
+0.00(+1.51%)
Mar 15, 2024
0.1350
0.1419
0.1320
0.1389
1,643,828
+0.00(+3.04%)
Mar 14, 2024
0.1400
0.1400
0.1301
0.1348
1,114,843
-0.00(-2.32%)
Mar 13, 2024
0.1300
0.1400
0.1300
0.1380
1,599,750
+0.01(+4.55%)
Mar 12, 2024
0.1300
0.1320
0.1260
0.1320
1,644,931
-0.00(-0.68%)
Mar 11, 2024
0.1349
0.1370
0.1300
0.1329
1,852,961
+0.00(+3.02%)
Mar 08, 2024
0.1400
0.1400
0.1251
0.1290
3,885,823
-0.01(-7.86%)
Mar 07, 2024
0.1400
0.1415
0.1367
0.1400
1,901,282
-0.00(-0.71%)
Mar 06, 2024
0.1413
0.1437
0.1398
0.1410
1,665,953
-0.00(-2.08%)
Mar 05, 2024
0.1408
0.1474
0.1400
0.1440
3,775,442
+0.00(+0.91%)
Mar 04, 2024
0.1530
0.1550
0.1401
0.1427
5,313,487
-0.01(-9.40%)
Mar 01, 2024
0.1384
0.1673
0.1362
0.1575
16,671,615
+0.02(+14.13%)
Feb 29, 2024
0.1400
0.1400
0.1362
0.1380
2,313,685
-0.00(-0.36%)
Feb 28, 2024
0.1472
0.1472
0.1361
0.1385
4,081,936
-0.01(-6.73%)
Feb 27, 2024
0.1500
0.1495
0.1460
0.1485
3,757,495
-0.00(-0.40%)
Feb 26, 2024
0.1500
0.1510
0.1450
0.1491
3,681,034
-0.00(-0.13%)
Feb 23, 2024
0.1500
0.1518
0.1435
0.1493
3,449,113
-0.00(-1.71%)
Feb 22, 2024
0.1484
0.1523
0.1419
0.1519
8,738,064
+0.01(+6.00%)
Feb 21, 2024
0.1503
0.1510
0.1402
0.1433
7,186,816
-0.01(-4.34%)
Feb 20, 2024
0.1590
0.1590
0.1464
0.1498
9,644,993
+0.00(+1.22%)
Feb 16, 2024
0.1500
0.1550
0.1406
0.1480
4,868,642
+0.00(+1.86%)
Feb 15, 2024
0.1524
0.1562
0.1340
0.1453
9,507,471
-0.01(-3.58%)
Feb 14, 2024
0.1700
0.1728
0.1320
0.1507
8,744,018
-0.01(-8.83%)
Feb 13, 2024
0.1897
0.1920
0.1456
0.1653
19,619,260
-0.28(-63.18%)
Feb 12, 2024
0.5300
0.6400
0.4400
0.4490
865,327
-0.05(-10.20%)
Feb 09, 2024
0.4500
0.5091
0.4313
0.5000
454,375
+0.08(+18.26%)
Feb 08, 2024
0.4298
0.4300
0.3977
0.4228
214,090
+0.05(+14.27%)
Feb 07, 2024
0.5400
0.5400
0.3541
0.3700
1,098,879
-0.15(-28.45%)
Feb 06, 2024
0.7000
0.7212
0.5100
0.5171
753,329
-0.18(-26.13%)
Feb 05, 2024
0.7102
0.7500
0.7000
0.7000
61,495
-0.00(-0.01%)
Feb 02, 2024
0.7500
0.7896
0.6900
0.7001
121,703
-0.05(-6.78%)
Feb 01, 2024
0.7500
0.7910
0.7406
0.7510
40,824
+0.00(+0.66%)
Jan 31, 2024
0.8100
0.8700
0.7400
0.7461
274,865
-0.06(-8.00%)
Jan 30, 2024
0.8200
0.8649
0.8110
0.8110
60,697
-0.01(-1.70%)
Jan 29, 2024
0.9300
0.9300
0.8100
0.8250
80,224
-0.06(-7.28%)
Jan 26, 2024
0.8795
0.8984
0.8401
0.8898
45,625
+0.04(+4.86%)
Jan 25, 2024
0.8700
0.8810
0.8000
0.8486
86,774
-0.03(-3.02%)
Jan 24, 2024
0.8631
0.9000
0.8631
0.8750
51,056
+0.02(+1.74%)
Jan 23, 2024
0.9300
0.9499
0.8600
0.8600
89,882
-0.06(-6.52%)
Jan 22, 2024
0.9000
0.9200
0.8838
0.9200
44,014
+0.03(+3.93%)
Jan 19, 2024
1.020
1.050
0.8799
0.8852
154,168
-0.14(-14.06%)
Jan 18, 2024
1.050
1.050
1.010
1.030
28,255
+0.00(+0.00%)
Jan 17, 2024
1.010
1.037
1.010
1.030
34,833
+0.00(+0.00%)
Jan 16, 2024
1.050
1.060
1.000
1.030
62,535
-0.01(-0.96%)
Jan 12, 2024
1.050
1.050
1.030
1.040
25,103
+0.01(+0.97%)
Jan 11, 2024
1.130
1.130
1.030
1.030
51,422
-0.07(-6.36%)
Jan 10, 2024
1.120
1.120
1.061
1.100
43,645
-0.03(-2.65%)
Jan 09, 2024
1.140
1.140
1.090
1.130
52,056
+0.00(+0.00%)
Jan 08, 2024
1.100
1.130
1.060
1.130
72,507
+0.04(+3.67%)
Jan 05, 2024
1.130
1.130
1.020
1.090
146,806
+0.01(+0.93%)
Jan 04, 2024
1.100
1.113
1.060
1.080
57,536
-0.02(-1.82%)
Jan 03, 2024
1.120
1.130
1.060
1.100
140,380
+0.00(+0.00%)
Jan 02, 2024
1.190
1.190
1.060
1.100
178,214
-0.02(-1.96%)
Dec 29, 2023
1.190
1.270
1.120
1.122
158,812
-0.09(-7.27%)
Dec 28, 2023
1.150
1.210
1.140
1.210
137,450
+0.05(+4.31%)
Dec 27, 2023
1.200
1.200
1.150
1.160
77,946
+0.00(+0.00%)
Dec 26, 2023
1.180
1.230
1.140
1.160
168,375
+0.00(+0.00%)
Dec 22, 2023
1.170
1.209
1.140
1.160
91,025
+0.02(+1.75%)
Dec 21, 2023
1.180
1.180
1.125
1.140
56,373
+0.01(+0.88%)
Dec 20, 2023
1.170
1.190
1.130
1.130
148,928
-0.05(-4.24%)
Dec 19, 2023
1.160
1.190
1.140
1.180
126,942
+0.03(+2.61%)
Dec 18, 2023
1.280
1.280
1.140
1.150
77,715
+0.01(+0.88%)
Dec 15, 2023
1.180
1.210
1.134
1.140
107,738
-0.02(-1.72%)
Dec 14, 2023
1.280
1.330
1.150
1.160
236,173
-0.09(-7.20%)
Dec 13, 2023
1.240
1.279
1.200
1.250
88,150
+0.01(+0.81%)
Dec 12, 2023
1.170
1.260
1.125
1.240
133,238
+0.08(+6.90%)
Dec 11, 2023
1.160
1.160
1.090
1.160
111,214
+0.03(+2.65%)
Dec 08, 2023
1.200
1.210
1.130
1.130
82,282
-0.07(-5.83%)
Dec 07, 2023
1.190
1.240
1.150
1.200
133,845
-0.03(-2.44%)
Dec 06, 2023
1.180
1.290
1.090
1.230
527,225
-0.06(-4.65%)
Dec 05, 2023
1.770
1.880
1.260
1.290
1,756,921
-0.22(-14.57%)
Dec 04, 2023
1.190
1.650
1.190
1.510
2,254,109
+0.36(+31.30%)
Dec 01, 2023
1.120
1.180
1.070
1.150
150,366
+0.06(+5.50%)
Nov 30, 2023
1.140
1.180
1.071
1.090
237,354
-0.02(-1.80%)
Nov 29, 2023
1.200
1.200
1.100
1.110
88,295
-0.04(-3.48%)
Nov 28, 2023
1.230
1.230
1.120
1.150
61,791
-0.01(-0.86%)
Nov 27, 2023
1.170
1.210
1.100
1.160
88,115
-0.08(-6.45%)
Nov 24, 2023
1.270
1.270
1.200
1.240
40,480
+0.02(+1.64%)
Nov 22, 2023
1.240
1.250
1.190
1.220
50,615
-0.02(-1.61%)
Nov 21, 2023
1.300
1.300
1.220
1.240
42,059
-0.01(-0.80%)
Nov 20, 2023
1.220
1.270
1.210
1.250
63,276
-0.00(-0.05%)
Nov 17, 2023
1.240
1.340
1.181
1.251
88,730
+0.00(+0.05%)
Nov 16, 2023
1.270
1.280
1.220
1.250
56,178
-0.02(-1.57%)
Nov 15, 2023
1.250
1.370
1.220
1.270
110,141
+0.05(+4.10%)
Nov 14, 2023
1.190
1.240
1.190
1.220
139,831
+0.05(+4.27%)
Nov 13, 2023
1.110
1.180
1.100
1.170
114,022
+0.02(+1.74%)
Nov 10, 2023
1.090
1.170
1.070
1.150
412,491
-0.28(-19.58%)
Nov 09, 2023
1.350
1.470
1.270
1.430
580,263
-0.05(-3.05%)
Nov 08, 2023
1.750
1.840
1.450
1.475
7,418,373
-0.10(-6.65%)
Nov 07, 2023
1.640
1.650
1.560
1.580
45,989
-0.09(-5.39%)
Nov 06, 2023
1.660
1.740
1.630
1.670
37,704
+0.02(+1.21%)
Nov 03, 2023
1.700
1.700
1.639
1.650
9,154
+0.00(+0.00%)
Nov 02, 2023
1.680
1.680
1.600
1.650
22,446
-0.03(-1.79%)
Nov 01, 2023
1.680
1.690
1.630
1.680
24,117
+0.00(+0.00%)
Oct 31, 2023
1.720
1.723
1.620
1.680
28,734
-0.02(-1.18%)
Oct 30, 2023
1.650
1.700
1.650
1.700
20,556
+0.03(+1.80%)
Oct 27, 2023
1.690
1.700
1.640
1.670
19,715
+0.02(+1.21%)
Oct 26, 2023
1.650
1.692
1.650
1.650
29,225
-0.01(-0.60%)
Oct 25, 2023
1.600
1.700
1.600
1.660
49,692
+0.06(+3.75%)
Oct 24, 2023
1.650
1.650
1.600
1.600
44,093
-0.04(-2.44%)
Oct 23, 2023
1.710
1.710
1.620
1.640
31,451
-0.04(-2.38%)
Oct 20, 2023
1.670
1.740
1.651
1.680
35,215
-0.02(-1.18%)
Oct 19, 2023
1.800
1.800
1.660
1.700
44,343
-0.04(-2.30%)
Oct 18, 2023
1.810
1.810
1.710
1.740
65,804
-0.04(-2.25%)
Oct 17, 2023
1.790
1.840
1.734
1.780
35,355
+0.01(+0.56%)
Oct 16, 2023
1.700
1.810
1.710
1.770
40,998
+0.07(+4.12%)
Oct 13, 2023
1.710
1.790
1.700
1.700
38,206
-0.01(-0.58%)
Oct 12, 2023
1.750
1.777
1.700
1.710
38,236
-0.05(-2.84%)
Oct 11, 2023
1.790
1.890
1.750
1.760
98,052
-0.08(-4.35%)
Oct 10, 2023
1.820
1.840
1.760
1.840
76,513
+0.06(+3.37%)
Oct 09, 2023
1.810
1.810
1.750
1.780
36,833
+0.00(+0.00%)
Oct 06, 2023
1.850
1.850
1.760
1.780
77,095
-0.07(-3.78%)
Oct 05, 2023
1.780
1.940
1.750
1.850
92,556
+0.02(+1.09%)
Oct 04, 2023
1.800
1.880
1.750
1.830
74,653
+0.01(+0.27%)
Oct 03, 2023
1.900
1.940
1.800
1.825
46,883
-0.06(-3.44%)
Oct 02, 2023
1.900
1.950
1.830
1.890
82,286
+0.03(+1.61%)
Sep 29, 2023
1.820
1.910
1.700
1.860
168,140
+0.06(+3.33%)
Sep 28, 2023
1.870
1.960
1.760
1.800
136,311
-0.04(-2.17%)
Sep 27, 2023
1.710
1.900
1.700
1.840
204,085
+0.15(+8.88%)
Sep 26, 2023
1.730
1.760
1.640
1.690
149,764
+0.07(+4.32%)
Sep 25, 2023
1.650
1.640
1.580
1.620
166,907
+0.03(+1.89%)
Sep 22, 2023
1.680
1.820
1.580
1.590
421,525
-0.15(-8.62%)
Sep 21, 2023
1.620
2.100
1.560
1.740
2,201,423
+0.03(+1.75%)
Sep 20, 2023
2.100
2.109
1.670
1.710
853,048
-0.38(-18.18%)
Sep 19, 2023
2.050
2.260
1.960
2.090
1,757,455
+0.14(+7.18%)
Sep 18, 2023
1.950
1.980
1.900
1.950
200,941
+0.04(+2.09%)
Sep 15, 2023
2.020
2.040
1.900
1.910
170,500
-0.06(-3.05%)
Sep 14, 2023
1.780
2.240
1.740
1.970
1,461,400
-1.29(-39.57%)
Sep 13, 2023
3.500
3.570
3.222
3.260
70,835
-0.30(-8.43%)
Sep 12, 2023
3.550
3.760
3.400
3.560
192,292
-0.16(-4.30%)
Sep 11, 2023
3.250
3.849
3.150
3.720
319,329
+0.45(+13.76%)
Sep 08, 2023
3.150
3.390
2.950
3.270
184,898
+0.11(+3.48%)
Sep 07, 2023
3.510
3.550
2.940
3.160
315,487
-0.35(-9.97%)
Sep 06, 2023
4.030
4.100
3.500
3.510
86,304
-0.62(-15.01%)
Sep 05, 2023
4.060
4.230
3.800
4.130
126,335
+0.04(+0.98%)
Sep 01, 2023
4.340
4.530
4.030
4.090
60,516
-0.28(-6.41%)
Aug 31, 2023
4.280
4.500
4.189
4.370
76,875
-0.03(-0.68%)
Aug 30, 2023
4.580
4.586
4.354
4.400
64,091
-0.18(-3.93%)
Aug 29, 2023
4.590
4.760
4.580
4.580
43,267
-0.09(-1.93%)
Aug 28, 2023
5.020
5.046
4.560
4.670
70,199
-0.26(-5.27%)
Aug 25, 2023
5.320
5.320
4.790
4.930
85,870
-0.30(-5.74%)
Aug 24, 2023
5.300
5.560
5.100
5.230
119,098
-0.15(-2.79%)
Aug 23, 2023
5.690
5.700
5.300
5.380
79,635
-0.20(-3.58%)
Aug 22, 2023
5.700
5.940
5.300
5.580
56,277
+0.07(+1.27%)
Aug 21, 2023
5.470
5.950
5.290
5.510
147,301
+0.24(+4.55%)
Aug 18, 2023
5.390
5.670
5.073
5.270
200,567
-0.17(-3.13%)
Aug 17, 2023
5.910
6.000
5.400
5.440
126,208
-0.47(-7.95%)
Aug 16, 2023
6.280
6.617
5.680
5.910
413,344
-0.24(-3.90%)
Aug 15, 2023
5.190
6.700
5.010
6.150
716,345
+0.70(+12.84%)
Aug 14, 2023
5.290
5.550
5.160
5.450
120,594
+0.17(+3.22%)
Aug 11, 2023
5.820
5.960
5.160
5.280
121,172
-0.85(-13.87%)
Aug 10, 2023
6.350
6.460
5.812
6.130
126,393
-0.43(-6.55%)
Aug 09, 2023
6.260
6.850
6.000
6.560
432,115
-0.23(-3.39%)
Aug 08, 2023
5.360
7.100
5.102
6.790
901,291
+1.48(+27.87%)
Aug 07, 2023
5.150
5.630
5.140
5.310
172,587
+0.12(+2.31%)
Aug 04, 2023
4.690
6.330
4.690
5.190
1,191,599
+0.46(+9.73%)
Aug 03, 2023
5.010
5.040
4.650
4.730
218,551
-0.38(-7.44%)
Aug 02, 2023
5.760
5.760
4.940
5.110
377,332
-0.74(-12.65%)
Aug 01, 2023
5.830
6.040
5.600
5.850
296,590
-0.24(-3.94%)
Jul 31, 2023
6.750
6.750
5.750
6.090
564,534
-0.66(-9.78%)
Jul 28, 2023
8.120
9.350
6.750
6.750
2,685,623
-0.35(-4.93%)
Jul 27, 2023
6.890
7.190
6.650
7.100
134,940
+0.43(+6.45%)
Jul 26, 2023
7.100
7.200
6.520
6.670
96,961
-0.53(-7.36%)
Jul 25, 2023
8.000
7.800
6.980
7.200
39,712
-0.13(-1.77%)
Jul 24, 2023
8.000
8.000
7.220
7.330
38,263
-0.45(-5.78%)
Jul 21, 2023
7.390
7.900
7.250
7.780
33,955
+0.28(+3.73%)
Jul 20, 2023
8.000
8.000
7.250
7.500
76,064
-0.18(-2.34%)
Jul 19, 2023
8.380
8.500
7.500
7.680
77,479
-0.31(-3.88%)
Jul 18, 2023
8.000
8.300
7.700
7.990
49,354
-0.21(-2.56%)
Jul 17, 2023
9.000
9.000
7.700
8.200
91,088
-0.49(-5.64%)
Jul 14, 2023
9.090
9.090
8.250
8.690
62,608
-0.41(-4.51%)
Jul 13, 2023
9.480
9.500
8.820
9.100
44,181
-0.21(-2.26%)
Jul 12, 2023
9.000
9.880
8.500
9.310
69,951
+0.00(+0.00%)
Jul 11, 2023
9.600
9.700
8.650
9.310
104,762
-0.29(-3.02%)
Jul 10, 2023
9.340
10.31
8.630
9.600
174,665
+0.51(+5.61%)
Jul 07, 2023
8.170
9.270
7.610
9.090
203,456
+0.92(+11.26%)
Jul 06, 2023
7.700
8.540
7.500
8.170
132,810
+0.48(+6.24%)
Jul 05, 2023
8.000
8.000
7.260
7.690
55,583
+0.19(+2.53%)
Jul 03, 2023
7.500
7.720
7.090
7.500
47,777
+0.43(+6.08%)
Jun 30, 2023
7.170
7.240
6.910
7.070
69,439
-0.03(-0.42%)
Jun 29, 2023
7.230
7.430
7.000
7.100
92,592
-0.33(-4.44%)
Jun 28, 2023
7.940
7.980
7.200
7.430
175,588
-0.70(-8.61%)
Jun 27, 2023
8.100
9.330
7.670
8.130
1,008,963
+0.28(+3.57%)
Jun 26, 2023
8.000
8.080
7.650
7.850
168,397
+0.04(+0.51%)
Jun 23, 2023
7.900
7.980
7.710
7.810
29,037
-0.27(-3.34%)
Jun 22, 2023
8.140
8.140
7.650
8.080
48,324
+0.37(+4.80%)
Jun 21, 2023
7.700
7.970
7.500
7.710
47,077
-0.48(-5.86%)
Jun 20, 2023
8.000
8.550
7.640
8.190
55,751
-0.01(-0.12%)
Jun 16, 2023
8.140
8.530
7.500
8.200
155,648
+0.30(+3.80%)
Jun 15, 2023
7.370
8.000
6.920
7.900
92,974
-12.80(-61.84%)
May 08, 2023
20.10
21.13
20.01
20.70
12,337
+0.42(+2.07%)
May 05, 2023
23.50
23.50
19.98
20.28
23,958
-6.65(-24.69%)
May 04, 2023
27.50
27.50
25.58
26.93
3,649
+0.14(+0.52%)
May 03, 2023
26.11
26.99
25.70
26.79
2,837
+0.68(+2.60%)
May 02, 2023
26.11
26.11
24.50
26.11
3,747
+0.01(+0.04%)
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.