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
Heartbeam Inc
(NQ:
BEAT
)
2.100
+0.060 (+2.94%)
Streaming Delayed Price
Updated: 10:35 AM 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 (%)
May 31, 2024
2.840
2.991
2.780
2.780
98,470
-0.04(-1.42%)
May 30, 2024
2.900
2.979
2.800
2.820
175,201
-0.10(-3.42%)
May 29, 2024
3.000
3.389
2.770
2.920
362,076
-0.02(-0.68%)
May 28, 2024
2.990
3.294
2.750
2.940
363,870
+0.22(+8.09%)
May 24, 2024
2.700
3.000
2.650
2.720
316,526
+0.02(+0.74%)
May 23, 2024
2.460
2.700
2.460
2.700
330,836
+0.34(+14.41%)
May 22, 2024
2.300
2.440
2.190
2.360
61,786
-0.01(-0.42%)
May 21, 2024
2.580
2.600
2.200
2.370
163,114
-0.16(-6.32%)
May 20, 2024
2.090
2.580
2.090
2.530
713,491
+0.46(+22.22%)
May 17, 2024
2.130
2.140
2.070
2.070
17,338
-0.04(-1.90%)
May 16, 2024
2.130
2.150
2.100
2.110
44,917
-0.04(-1.86%)
May 15, 2024
2.060
2.150
2.060
2.150
66,093
+0.09(+4.37%)
May 14, 2024
2.000
2.075
1.950
2.060
59,822
+0.06(+3.00%)
May 13, 2024
2.000
2.050
1.960
2.000
23,890
+0.04(+2.04%)
May 10, 2024
2.050
2.056
1.900
1.960
35,045
-0.05(-2.49%)
May 09, 2024
2.050
2.180
2.000
2.010
37,065
-0.08(-3.83%)
May 08, 2024
2.130
2.190
2.050
2.090
37,031
+0.04(+1.95%)
May 07, 2024
2.090
2.140
2.050
2.050
23,032
-0.05(-2.38%)
May 06, 2024
2.240
2.240
2.050
2.100
49,148
-0.11(-4.98%)
May 03, 2024
2.250
2.290
2.060
2.210
55,073
+0.01(+0.45%)
May 02, 2024
2.230
2.250
2.160
2.200
92,835
+0.04(+1.66%)
May 01, 2024
2.040
2.230
2.000
2.164
73,691
+0.15(+7.66%)
Apr 30, 2024
2.017
2.040
1.975
2.010
19,331
-0.04(-1.95%)
Apr 29, 2024
2.030
2.050
1.970
2.050
17,861
+0.05(+2.50%)
Apr 26, 2024
1.990
2.050
1.970
2.000
23,121
+0.03(+1.73%)
Apr 25, 2024
2.010
2.074
1.940
1.966
22,282
-0.08(-4.10%)
Apr 24, 2024
2.070
2.070
2.000
2.050
13,855
+0.01(+0.49%)
Apr 23, 2024
2.040
2.100
2.000
2.040
28,821
+0.04(+2.00%)
Apr 22, 2024
1.900
2.060
1.900
2.000
35,557
+0.07(+3.63%)
Apr 19, 2024
2.160
2.160
1.930
1.930
79,498
-0.16(-7.66%)
Apr 18, 2024
2.170
2.200
2.050
2.090
42,259
-0.07(-3.24%)
Apr 17, 2024
1.700
2.250
1.700
2.160
272,772
+0.36(+20.00%)
Apr 16, 2024
1.830
1.870
1.700
1.800
72,959
-0.04(-2.17%)
Apr 15, 2024
1.900
1.980
1.840
1.840
120,655
-0.11(-5.64%)
Apr 12, 2024
2.100
2.100
1.930
1.950
96,963
-0.06(-2.99%)
Apr 11, 2024
2.040
2.050
1.990
2.010
53,589
-0.03(-1.47%)
Apr 10, 2024
2.090
2.190
2.000
2.040
69,671
-0.10(-4.90%)
Apr 09, 2024
2.180
2.220
2.070
2.145
178,209
-0.00(-0.23%)
Apr 08, 2024
2.110
2.160
2.060
2.150
24,053
+0.02(+0.94%)
Apr 05, 2024
2.150
2.170
2.090
2.130
23,146
+0.01(+0.47%)
Apr 04, 2024
2.090
2.160
2.050
2.120
58,804
+0.03(+1.44%)
Apr 03, 2024
2.090
2.150
2.090
2.090
21,550
+0.00(+0.00%)
Apr 02, 2024
2.150
2.156
2.070
2.090
29,034
-0.10(-4.57%)
Apr 01, 2024
2.220
2.250
2.111
2.190
37,974
+0.01(+0.46%)
Mar 28, 2024
2.220
2.240
2.170
2.180
30,904
-0.04(-1.80%)
Mar 27, 2024
2.210
2.310
2.142
2.220
81,519
+0.04(+1.83%)
Mar 26, 2024
2.240
2.240
2.130
2.180
68,236
-0.02(-0.91%)
Mar 25, 2024
2.050
2.250
2.050
2.200
53,690
+0.06(+2.80%)
Mar 22, 2024
2.370
2.370
2.002
2.140
399,263
-0.17(-7.36%)
Mar 21, 2024
2.180
2.310
2.100
2.310
161,956
+0.11(+5.00%)
Mar 20, 2024
2.280
2.400
2.200
2.200
84,199
-0.11(-4.76%)
Mar 19, 2024
2.310
2.509
2.290
2.310
90,732
-0.01(-0.43%)
Mar 18, 2024
2.370
2.450
2.260
2.320
137,766
-0.09(-3.73%)
Mar 15, 2024
2.300
2.550
2.270
2.410
156,342
+0.10(+4.33%)
Mar 14, 2024
2.360
2.360
2.110
2.310
136,061
+0.02(+0.87%)
Mar 13, 2024
2.260
2.440
2.250
2.290
172,490
-0.03(-1.29%)
Mar 12, 2024
2.420
2.700
2.260
2.320
420,966
+0.05(+2.20%)
Mar 11, 2024
2.020
2.270
2.001
2.270
200,956
+0.28(+14.07%)
Mar 08, 2024
2.100
2.280
1.990
1.990
477,629
-0.06(-2.93%)
Mar 07, 2024
1.680
2.344
1.440
2.050
2,438,517
+0.43(+26.54%)
Mar 06, 2024
1.580
1.630
1.520
1.620
39,929
+0.03(+1.89%)
Mar 05, 2024
1.650
1.650
1.550
1.590
55,080
-0.09(-5.36%)
Mar 04, 2024
1.660
1.680
1.587
1.680
64,471
+0.10(+6.33%)
Mar 01, 2024
1.480
1.620
1.430
1.580
91,035
+0.13(+8.97%)
Feb 29, 2024
1.460
1.500
1.422
1.450
53,194
+0.00(+0.00%)
Feb 28, 2024
1.450
1.460
1.395
1.450
73,232
+0.06(+4.32%)
Feb 27, 2024
1.470
1.474
1.350
1.390
69,456
-0.03(-2.11%)
Feb 26, 2024
1.640
1.640
1.400
1.420
128,912
-0.17(-10.69%)
Feb 23, 2024
1.530
1.650
1.530
1.590
59,437
+0.04(+2.58%)
Feb 22, 2024
1.590
1.660
1.520
1.550
64,086
-0.04(-2.52%)
Feb 21, 2024
1.660
1.680
1.520
1.590
38,788
-0.07(-4.22%)
Feb 20, 2024
1.670
1.730
1.590
1.660
53,984
-0.01(-0.60%)
Feb 16, 2024
1.780
1.850
1.660
1.670
94,945
-0.13(-7.22%)
Feb 15, 2024
1.830
1.870
1.780
1.800
71,178
-0.02(-1.10%)
Feb 14, 2024
1.810
1.897
1.800
1.820
23,070
+0.01(+0.55%)
Feb 13, 2024
1.860
1.880
1.810
1.810
24,208
-0.05(-2.69%)
Feb 12, 2024
1.890
1.920
1.820
1.860
53,416
+0.05(+2.76%)
Feb 09, 2024
1.780
1.830
1.780
1.810
48,053
+0.02(+1.12%)
Feb 08, 2024
1.820
1.889
1.780
1.790
8,883
-0.02(-1.10%)
Feb 07, 2024
1.890
1.900
1.780
1.810
71,668
+0.01(+0.56%)
Feb 06, 2024
1.780
1.880
1.780
1.800
54,200
-0.02(-1.10%)
Feb 05, 2024
1.910
1.910
1.800
1.820
30,909
-0.10(-5.21%)
Feb 02, 2024
1.800
1.920
1.800
1.920
35,838
+0.10(+5.49%)
Feb 01, 2024
1.860
1.924
1.800
1.820
19,658
-0.05(-2.67%)
Jan 31, 2024
1.820
1.925
1.820
1.870
15,695
-0.01(-0.53%)
Jan 30, 2024
1.780
1.920
1.780
1.880
84,315
+0.09(+5.03%)
Jan 29, 2024
1.800
1.930
1.770
1.790
50,893
-0.07(-3.76%)
Jan 26, 2024
1.750
1.890
1.750
1.860
26,850
+0.07(+3.91%)
Jan 25, 2024
1.750
1.810
1.710
1.790
62,024
+0.08(+4.68%)
Jan 24, 2024
1.770
1.790
1.700
1.710
38,673
-0.06(-3.39%)
Jan 23, 2024
1.640
1.850
1.570
1.770
129,041
+0.15(+9.26%)
Jan 22, 2024
1.640
1.660
1.560
1.620
59,934
-0.04(-2.41%)
Jan 19, 2024
1.590
1.660
1.560
1.660
35,161
+0.06(+3.75%)
Jan 18, 2024
1.640
1.680
1.572
1.600
70,067
+0.04(+2.56%)
Jan 17, 2024
1.500
1.600
1.440
1.560
72,053
+0.06(+4.00%)
Jan 16, 2024
1.650
1.694
1.480
1.500
117,984
-0.18(-10.71%)
Jan 12, 2024
1.750
1.831
1.640
1.680
130,985
-0.07(-4.00%)
Jan 11, 2024
1.860
1.950
1.750
1.750
140,044
-0.16(-8.38%)
Jan 10, 2024
1.990
2.030
1.800
1.910
219,110
-0.07(-3.54%)
Jan 09, 2024
2.000
2.068
1.920
1.980
170,815
-0.07(-3.41%)
Jan 08, 2024
2.260
2.260
1.910
2.050
288,759
-0.17(-7.66%)
Jan 05, 2024
2.190
2.349
2.190
2.220
134,645
+0.04(+1.83%)
Jan 04, 2024
2.410
2.510
2.170
2.180
275,732
-0.22(-9.17%)
Jan 03, 2024
2.330
2.620
2.330
2.400
216,708
+0.07(+3.00%)
Jan 02, 2024
2.210
2.545
2.180
2.330
315,348
-0.02(-0.85%)
Dec 29, 2023
2.440
2.550
1.880
2.350
828,320
-0.15(-6.00%)
Dec 28, 2023
2.410
2.780
2.380
2.500
966,702
+0.23(+10.13%)
Dec 27, 2023
2.250
2.450
2.150
2.270
567,385
+0.09(+4.13%)
Dec 26, 2023
2.120
2.280
2.060
2.180
976,665
+0.08(+3.81%)
Dec 22, 2023
1.660
2.219
1.590
2.100
2,558,996
+0.44(+26.51%)
Dec 21, 2023
1.220
1.990
1.170
1.660
5,028,026
+0.48(+40.68%)
Dec 20, 2023
1.200
1.350
1.150
1.180
63,855
+0.00(+0.00%)
Dec 19, 2023
1.260
1.290
1.060
1.180
74,656
-0.03(-2.48%)
Dec 18, 2023
1.260
1.326
1.207
1.210
39,831
-0.04(-3.20%)
Dec 15, 2023
1.310
1.353
1.250
1.250
39,631
-0.04(-3.10%)
Dec 14, 2023
1.170
1.337
1.170
1.290
93,009
+0.08(+6.61%)
Dec 13, 2023
1.260
1.290
1.185
1.210
58,483
-0.03(-2.42%)
Dec 12, 2023
1.250
1.340
1.220
1.240
46,049
-0.06(-4.62%)
Dec 11, 2023
1.360
1.400
1.300
1.300
15,994
-0.06(-4.41%)
Dec 08, 2023
1.350
1.397
1.345
1.360
12,515
+0.02(+1.49%)
Dec 07, 2023
1.500
1.500
1.340
1.340
38,707
-0.13(-8.84%)
Dec 06, 2023
1.500
1.500
1.430
1.470
32,286
+0.02(+1.38%)
Dec 05, 2023
1.470
1.500
1.410
1.450
25,025
-0.02(-1.36%)
Dec 04, 2023
1.500
1.500
1.428
1.470
26,408
+0.00(+0.00%)
Dec 01, 2023
1.480
1.500
1.445
1.470
31,913
+0.02(+1.38%)
Nov 30, 2023
1.380
1.470
1.380
1.450
20,316
+0.05(+3.57%)
Nov 29, 2023
1.420
1.450
1.390
1.400
32,914
+0.04(+3.32%)
Nov 28, 2023
1.360
1.360
1.340
1.355
50,959
+0.00(+0.37%)
Nov 27, 2023
1.370
1.400
1.320
1.350
37,507
-0.02(-1.47%)
Nov 24, 2023
1.361
1.420
1.361
1.370
7,886
+0.01(+0.75%)
Nov 22, 2023
1.320
1.385
1.320
1.360
39,944
+0.01(+0.73%)
Nov 21, 2023
1.360
1.360
1.264
1.350
73,813
+0.02(+1.50%)
Nov 20, 2023
1.270
1.330
1.260
1.330
38,214
+0.03(+2.31%)
Nov 17, 2023
1.330
1.330
1.283
1.300
51,366
-0.03(-2.26%)
Nov 16, 2023
1.300
1.355
1.255
1.330
37,875
+0.11(+9.02%)
Nov 15, 2023
1.310
1.370
1.200
1.220
61,131
-0.13(-9.63%)
Nov 14, 2023
1.280
1.400
1.270
1.350
68,674
+0.05(+3.85%)
Nov 13, 2023
1.200
1.300
1.200
1.300
13,327
+0.06(+4.84%)
Nov 10, 2023
1.300
1.300
1.200
1.240
20,526
+0.00(+0.00%)
Nov 09, 2023
1.220
1.260
1.200
1.240
31,702
-0.01(-0.80%)
Nov 08, 2023
1.410
1.410
1.190
1.250
73,266
-0.10(-7.41%)
Nov 07, 2023
1.420
1.420
1.280
1.350
434,845
+0.03(+2.27%)
Nov 06, 2023
1.340
1.390
1.310
1.320
31,135
-0.01(-0.75%)
Nov 03, 2023
1.320
1.419
1.310
1.330
20,290
-0.01(-0.75%)
Nov 02, 2023
1.280
1.429
1.280
1.340
30,360
+0.06(+4.69%)
Nov 01, 2023
1.240
1.320
1.240
1.280
56,071
+0.04(+3.23%)
Oct 31, 2023
1.200
1.300
1.200
1.240
69,314
+0.11(+9.73%)
Oct 30, 2023
1.420
1.420
1.110
1.130
204,833
-0.16(-12.40%)
Oct 27, 2023
1.420
1.420
1.270
1.290
20,358
-0.02(-1.53%)
Oct 26, 2023
1.530
1.530
1.280
1.310
38,568
+0.00(+0.00%)
Oct 25, 2023
1.340
1.370
1.280
1.310
16,372
+0.04(+3.15%)
Oct 24, 2023
1.320
1.370
1.250
1.270
55,531
-0.05(-3.79%)
Oct 23, 2023
1.320
1.358
1.250
1.320
45,090
+0.04(+3.13%)
Oct 20, 2023
1.470
1.470
1.250
1.280
52,267
-0.01(-0.78%)
Oct 19, 2023
1.460
1.510
1.290
1.290
85,586
-0.22(-14.57%)
Oct 18, 2023
1.510
1.550
1.499
1.510
35,643
+0.03(+2.03%)
Oct 17, 2023
1.550
1.610
1.480
1.480
71,970
-0.04(-2.63%)
Oct 16, 2023
1.510
1.765
1.510
1.520
84,572
+0.05(+3.40%)
Oct 13, 2023
1.590
1.590
1.410
1.470
92,870
-0.14(-8.70%)
Oct 12, 2023
1.810
1.850
1.530
1.610
61,988
-0.22(-12.02%)
Oct 11, 2023
1.960
1.960
1.730
1.830
90,369
-0.13(-6.63%)
Oct 10, 2023
1.980
2.000
1.950
1.960
42,573
-0.04(-2.00%)
Oct 09, 2023
1.920
2.000
1.900
2.000
19,238
+0.03(+1.52%)
Oct 06, 2023
2.040
2.090
1.970
1.970
10,324
+0.02(+1.03%)
Oct 05, 2023
1.910
2.050
1.910
1.950
23,451
-0.04(-2.01%)
Oct 04, 2023
1.980
2.130
1.950
1.990
24,301
+0.02(+1.02%)
Oct 03, 2023
2.050
2.058
1.970
1.970
36,559
-0.07(-3.43%)
Oct 02, 2023
2.160
2.160
1.990
2.040
22,949
-0.11(-5.12%)
Sep 29, 2023
2.200
2.220
1.990
2.150
73,879
+0.11(+5.39%)
Sep 28, 2023
2.050
2.229
2.010
2.040
19,108
-0.05(-2.39%)
Sep 27, 2023
2.060
2.180
2.060
2.090
14,228
-0.03(-1.42%)
Sep 26, 2023
2.040
2.180
2.040
2.120
27,796
+0.06(+2.91%)
Sep 25, 2023
2.180
2.130
2.060
2.060
24,415
-0.10(-4.63%)
Sep 22, 2023
2.240
2.295
2.130
2.160
39,865
-0.11(-4.85%)
Sep 21, 2023
2.350
2.414
2.230
2.270
30,938
-0.10(-4.22%)
Sep 20, 2023
2.480
2.480
2.360
2.370
19,719
-0.08(-3.27%)
Sep 19, 2023
2.300
2.542
2.300
2.450
38,340
-0.06(-2.39%)
Sep 18, 2023
2.490
2.540
2.310
2.510
63,245
+0.05(+2.03%)
Sep 15, 2023
2.450
2.540
2.330
2.460
153,557
+0.00(+0.00%)
Sep 14, 2023
1.940
2.480
1.900
2.460
399,436
+0.52(+26.80%)
Sep 13, 2023
1.970
2.010
1.900
1.940
46,851
-0.02(-1.02%)
Sep 12, 2023
2.000
2.040
1.960
1.960
17,373
-0.02(-1.01%)
Sep 11, 2023
2.000
2.000
1.930
1.980
28,921
-0.05(-2.46%)
Sep 08, 2023
2.060
2.060
1.920
2.030
45,876
+0.02(+1.00%)
Sep 07, 2023
2.050
2.080
1.970
2.010
15,792
-0.01(-0.50%)
Sep 06, 2023
2.170
2.240
2.010
2.020
33,415
-0.17(-7.76%)
Sep 05, 2023
2.390
2.390
2.160
2.190
33,101
-0.04(-1.79%)
Sep 01, 2023
2.150
2.290
2.124
2.230
51,417
+0.14(+6.70%)
Aug 31, 2023
2.120
2.190
2.080
2.090
25,328
-0.04(-1.88%)
Aug 30, 2023
2.010
2.200
2.010
2.130
21,109
+0.10(+4.93%)
Aug 29, 2023
2.060
2.100
1.900
2.030
66,400
+0.10(+5.18%)
Aug 28, 2023
1.950
2.050
1.880
1.930
76,400
-0.04(-2.03%)
Aug 25, 2023
2.150
2.190
1.945
1.970
76,566
-0.18(-8.37%)
Aug 24, 2023
2.220
2.237
2.100
2.150
28,043
-0.02(-0.92%)
Aug 23, 2023
2.250
2.305
2.170
2.170
33,951
-0.04(-1.81%)
Aug 22, 2023
2.210
2.430
2.200
2.210
26,552
-0.03(-1.34%)
Aug 21, 2023
2.150
2.400
2.150
2.240
38,074
+0.01(+0.45%)
Aug 18, 2023
2.130
2.315
2.118
2.230
46,515
+0.06(+2.76%)
Aug 17, 2023
2.260
2.390
2.150
2.170
39,712
-0.12(-5.24%)
Aug 16, 2023
2.520
2.580
2.250
2.290
42,456
-0.20(-8.03%)
Aug 15, 2023
2.730
2.730
2.440
2.490
34,546
-0.11(-4.23%)
Aug 14, 2023
2.585
2.691
2.580
2.600
13,694
+0.02(+0.97%)
Aug 11, 2023
2.680
2.680
2.500
2.575
26,560
-0.06(-2.46%)
Aug 10, 2023
2.650
2.710
2.550
2.640
26,542
+0.01(+0.38%)
Aug 09, 2023
2.800
2.809
2.535
2.630
59,981
-0.14(-5.05%)
Aug 08, 2023
2.750
2.850
2.750
2.770
39,994
+0.00(+0.00%)
Aug 07, 2023
2.970
2.970
2.761
2.770
23,868
-0.11(-3.82%)
Aug 04, 2023
3.060
3.060
2.880
2.880
17,178
-0.14(-4.64%)
Aug 03, 2023
2.900
3.110
2.820
3.020
67,362
+0.12(+4.14%)
Aug 02, 2023
3.030
3.030
2.820
2.900
42,837
-0.14(-4.61%)
Aug 01, 2023
3.010
3.130
2.950
3.040
38,775
+0.00(+0.00%)
Jul 31, 2023
3.090
3.151
2.975
3.040
49,690
-0.02(-0.65%)
Jul 28, 2023
2.940
3.090
2.825
3.060
77,047
+0.16(+5.52%)
Jul 27, 2023
2.910
2.948
2.730
2.900
40,087
+0.00(+0.00%)
Jul 26, 2023
2.840
2.982
2.730
2.900
134,578
-0.05(-1.69%)
Jul 25, 2023
3.030
3.160
2.810
2.950
124,152
-0.15(-4.84%)
Jul 24, 2023
3.220
3.280
3.000
3.100
75,647
-0.01(-0.32%)
Jul 21, 2023
3.080
3.230
2.995
3.110
68,959
+0.00(+0.00%)
Jul 20, 2023
3.120
3.130
2.870
3.110
162,156
+0.01(+0.32%)
Jul 19, 2023
3.180
3.190
3.100
3.100
86,338
-0.09(-2.82%)
Jul 18, 2023
3.160
3.239
3.100
3.190
98,167
+0.11(+3.57%)
Jul 17, 2023
3.140
3.300
3.060
3.080
78,334
-0.13(-4.05%)
Jul 14, 2023
3.150
3.300
3.150
3.210
93,702
+0.08(+2.56%)
Jul 13, 2023
3.060
3.244
3.050
3.130
71,253
-0.07(-2.19%)
Jul 12, 2023
3.290
3.310
3.100
3.200
142,118
-0.05(-1.54%)
Jul 11, 2023
3.340
3.740
3.050
3.250
362,365
-0.01(-0.31%)
Jul 10, 2023
2.970
3.464
2.900
3.260
262,714
+0.25(+8.31%)
Jul 07, 2023
2.950
3.120
2.800
3.010
224,375
+0.09(+3.08%)
Jul 06, 2023
2.790
3.010
2.600
2.920
333,780
+0.19(+6.96%)
Jul 05, 2023
2.420
3.040
2.370
2.730
1,057,008
+0.26(+10.53%)
Jul 03, 2023
2.420
2.470
2.355
2.470
15,369
+0.06(+2.49%)
Jun 30, 2023
2.440
2.450
2.370
2.410
42,161
-0.03(-1.23%)
Jun 29, 2023
2.400
2.510
2.390
2.440
58,398
+0.04(+1.67%)
Jun 28, 2023
2.520
2.550
2.390
2.400
35,802
-0.16(-6.25%)
Jun 27, 2023
2.350
2.580
2.300
2.560
79,576
+0.20(+8.47%)
Jun 26, 2023
2.390
2.520
2.360
2.360
58,373
-0.08(-3.28%)
Jun 23, 2023
2.390
2.690
2.330
2.440
114,796
+0.16(+7.02%)
Jun 22, 2023
2.360
2.390
2.250
2.280
94,162
-0.12(-5.00%)
Jun 21, 2023
2.700
2.755
2.370
2.400
129,548
-0.24(-9.09%)
Jun 20, 2023
2.790
2.840
2.530
2.640
215,485
-0.06(-2.22%)
Jun 16, 2023
2.830
2.920
2.700
2.700
581,006
+0.00(+0.00%)
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.