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
Biocardia Inc
(NQ:
BCDA
)
3.785
-0.585 (-13.39%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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, 2022
1.625
1.700
1.625
1.680
17,747
+0.02(+1.20%)
May 27, 2022
1.600
1.700
1.600
1.660
52,208
+0.06(+3.75%)
May 26, 2022
1.660
1.660
1.560
1.600
13,147
+0.05(+3.23%)
May 25, 2022
1.520
1.610
1.510
1.550
21,261
+0.00(+0.00%)
May 24, 2022
1.640
1.670
1.550
1.550
19,825
-0.14(-8.28%)
May 23, 2022
1.670
1.720
1.590
1.690
49,179
+0.06(+3.68%)
May 20, 2022
1.620
1.680
1.550
1.630
68,638
+0.05(+3.16%)
May 19, 2022
1.420
1.580
1.410
1.580
39,760
+0.12(+8.22%)
May 18, 2022
1.480
1.510
1.455
1.460
45,256
-0.05(-3.31%)
May 17, 2022
1.420
1.510
1.355
1.510
55,858
+0.13(+9.42%)
May 16, 2022
1.410
1.430
1.380
1.380
24,494
-0.02(-1.43%)
May 13, 2022
1.350
1.450
1.320
1.400
64,247
+0.08(+6.06%)
May 12, 2022
1.150
1.350
1.100
1.320
155,716
+0.14(+11.86%)
May 11, 2022
1.300
1.350
1.170
1.180
159,610
-0.16(-11.94%)
May 10, 2022
1.270
1.370
1.250
1.340
65,131
+0.04(+3.08%)
May 09, 2022
1.470
1.490
1.250
1.300
213,721
-0.20(-13.33%)
May 06, 2022
1.530
1.530
1.470
1.500
69,802
-0.03(-2.22%)
May 05, 2022
1.610
1.620
1.520
1.534
70,467
-0.08(-4.72%)
May 04, 2022
1.600
1.640
1.550
1.610
53,478
+0.01(+0.63%)
May 03, 2022
1.590
1.630
1.550
1.600
88,444
+0.03(+1.91%)
May 02, 2022
1.630
1.630
1.520
1.570
72,175
+0.03(+1.95%)
Apr 29, 2022
1.580
1.643
1.525
1.540
70,186
-0.08(-4.94%)
Apr 28, 2022
1.610
1.670
1.520
1.620
192,618
-0.04(-2.41%)
Apr 27, 2022
1.620
1.750
1.602
1.660
94,593
+0.05(+3.11%)
Apr 26, 2022
1.690
1.720
1.570
1.610
169,902
-0.12(-6.94%)
Apr 25, 2022
1.500
1.740
1.500
1.730
234,662
+0.14(+8.81%)
Apr 22, 2022
1.570
1.610
1.510
1.590
143,150
+0.04(+2.58%)
Apr 21, 2022
1.560
1.610
1.510
1.550
220,177
-0.03(-1.90%)
Apr 20, 2022
1.500
1.600
1.400
1.580
192,712
+0.06(+3.95%)
Apr 19, 2022
1.480
1.590
1.400
1.520
458,361
+0.08(+5.56%)
Apr 18, 2022
1.380
1.470
1.280
1.440
625,047
-0.05(-3.36%)
Apr 14, 2022
1.730
1.730
1.470
1.490
748,584
-0.24(-13.87%)
Apr 13, 2022
1.750
1.817
1.650
1.730
1,528,977
-0.26(-13.07%)
Apr 12, 2022
2.600
2.850
1.910
1.990
35,499,168
-0.16(-7.44%)
Apr 11, 2022
2.050
2.180
1.950
2.150
66,632
+0.08(+3.80%)
Apr 08, 2022
2.090
2.100
2.060
2.071
6,362
+0.00(+0.06%)
Apr 07, 2022
2.070
2.100
2.050
2.070
27,007
-0.01(-0.48%)
Apr 06, 2022
2.129
2.129
2.050
2.080
29,215
-0.02(-0.95%)
Apr 05, 2022
2.150
2.150
2.070
2.100
41,786
-0.07(-3.23%)
Apr 04, 2022
2.060
2.195
2.060
2.170
104,165
+0.08(+3.83%)
Apr 01, 2022
2.020
2.160
2.010
2.090
27,550
+0.02(+0.97%)
Mar 31, 2022
2.020
2.100
2.020
2.070
40,643
+0.00(+0.00%)
Mar 30, 2022
2.070
2.200
2.020
2.070
88,904
-0.05(-2.36%)
Mar 29, 2022
2.085
2.160
2.060
2.120
58,662
+0.07(+3.41%)
Mar 28, 2022
2.080
2.140
2.010
2.050
83,412
-0.09(-4.21%)
Mar 25, 2022
2.100
2.150
2.100
2.140
39,912
-0.01(-0.47%)
Mar 24, 2022
2.090
2.170
2.090
2.150
38,199
+0.03(+1.42%)
Mar 23, 2022
2.110
2.210
2.060
2.120
86,378
+0.00(+0.00%)
Mar 22, 2022
2.110
2.200
2.027
2.120
117,396
+0.03(+1.44%)
Mar 21, 2022
2.140
2.210
2.030
2.090
97,851
-0.10(-4.57%)
Mar 18, 2022
2.080
2.250
2.080
2.190
105,737
+0.08(+3.79%)
Mar 17, 2022
1.980
2.120
1.980
2.110
52,944
+0.11(+5.50%)
Mar 16, 2022
2.010
2.082
1.960
2.000
83,390
+0.05(+2.56%)
Mar 15, 2022
1.930
2.020
1.910
1.950
82,294
+0.06(+3.17%)
Mar 14, 2022
2.060
2.175
1.880
1.890
148,024
-0.20(-9.57%)
Mar 11, 2022
2.110
2.200
2.054
2.090
67,638
-0.02(-0.95%)
Mar 10, 2022
2.130
2.240
2.060
2.110
178,076
-0.05(-2.31%)
Mar 09, 2022
1.980
2.170
1.980
2.160
126,559
+0.19(+9.64%)
Mar 08, 2022
2.080
2.080
1.910
1.970
134,774
-0.04(-1.99%)
Mar 07, 2022
2.170
2.170
2.010
2.010
120,483
-0.17(-7.80%)
Mar 04, 2022
2.190
2.240
2.080
2.180
165,411
-0.03(-1.36%)
Mar 03, 2022
2.130
2.250
1.950
2.210
413,943
+0.10(+4.74%)
Mar 02, 2022
2.150
2.190
2.080
2.110
62,632
-0.08(-3.65%)
Mar 01, 2022
2.100
2.200
2.050
2.190
293,707
+0.12(+5.80%)
Feb 28, 2022
2.070
2.180
2.064
2.070
112,361
-0.07(-3.27%)
Feb 25, 2022
2.180
2.190
2.040
2.140
159,517
+0.09(+4.39%)
Feb 24, 2022
1.880
2.070
1.880
2.050
228,399
-0.04(-1.91%)
Feb 23, 2022
2.230
2.290
2.035
2.090
208,334
-0.11(-5.00%)
Feb 22, 2022
1.990
2.250
1.980
2.200
195,895
+0.11(+5.26%)
Feb 18, 2022
2.090
0
-0.06(-2.79%)
Feb 17, 2022
2.120
2.200
2.080
2.150
166,246
-0.04(-1.83%)
Feb 16, 2022
2.170
2.270
2.100
2.190
266,970
-0.02(-0.90%)
Feb 15, 2022
2.160
2.240
2.070
2.210
603,474
+0.07(+3.27%)
Feb 14, 2022
2.490
2.489
2.100
2.140
532,809
-0.30(-12.30%)
Feb 11, 2022
2.440
2.550
2.210
2.440
612,256
+0.01(+0.41%)
Feb 10, 2022
2.200
2.850
2.170
2.430
1,344,077
+0.10(+4.29%)
Feb 09, 2022
2.400
2.550
2.210
2.330
1,326,323
-0.27(-10.38%)
Feb 08, 2022
2.110
2.700
2.010
2.600
6,211,103
+0.50(+23.81%)
Feb 07, 2022
1.990
2.130
1.880
2.100
1,519,566
+0.13(+6.60%)
Feb 04, 2022
1.920
2.100
1.860
1.970
2,927,856
-0.03(-1.50%)
Feb 03, 2022
1.960
1.930
2.000
64,362,752
+0.43(+27.39%)
Feb 02, 2022
1.700
1.700
1.507
1.570
98,272
-0.11(-6.55%)
Feb 01, 2022
1.840
1.890
1.670
1.680
202,267
-0.17(-9.19%)
Jan 31, 2022
1.490
2.100
1.850
449,292
+0.41(+28.47%)
Jan 28, 2022
1.420
1.510
1.420
1.440
16,544
-0.07(-4.64%)
Jan 27, 2022
1.530
1.600
1.490
1.510
17,875
-0.06(-3.82%)
Jan 26, 2022
1.550
1.690
1.550
1.570
36,000
-0.02(-1.26%)
Jan 25, 2022
1.370
1.610
1.360
1.590
36,297
+0.17(+11.97%)
Jan 24, 2022
1.600
1.600
1.250
1.420
262,347
-0.18(-11.25%)
Jan 21, 2022
1.650
1.680
1.570
1.600
51,042
-0.09(-5.33%)
Jan 20, 2022
1.690
1.774
1.690
1.690
33,764
-0.05(-2.87%)
Jan 19, 2022
1.730
1.800
1.660
1.740
75,116
+0.02(+1.16%)
Jan 18, 2022
1.740
1.820
1.700
1.720
23,136
-0.04(-2.27%)
Jan 14, 2022
1.760
0
+0.04(+2.33%)
Jan 13, 2022
1.890
1.890
1.720
1.720
79,683
-0.15(-8.02%)
Jan 12, 2022
1.880
1.899
1.830
1.870
18,467
+0.00(+0.00%)
Jan 11, 2022
1.800
1.900
1.759
1.870
33,352
+0.12(+6.86%)
Jan 10, 2022
1.740
1.790
1.700
1.750
81,359
+0.06(+3.55%)
Jan 07, 2022
1.760
1.819
1.670
1.690
59,209
-0.10(-5.59%)
Jan 06, 2022
1.770
1.800
1.650
1.790
145,008
+0.02(+1.13%)
Jan 05, 2022
1.880
1.895
1.760
1.770
47,628
-0.09(-4.84%)
Jan 04, 2022
1.940
2.000
1.810
1.860
126,856
-0.13(-6.53%)
Jan 03, 2022
1.920
2.020
1.920
1.990
128,545
+0.05(+2.58%)
Dec 31, 2021
2.040
2.080
1.850
1.940
147,421
-0.13(-6.28%)
Dec 30, 2021
2.110
2.160
2.030
2.070
177,913
-0.01(-0.48%)
Dec 29, 2021
2.210
2.210
2.060
2.080
157,850
-0.18(-7.96%)
Dec 28, 2021
2.490
2.490
2.220
2.260
152,880
-0.27(-10.67%)
Dec 27, 2021
2.440
2.588
2.290
2.530
292,292
+0.04(+1.61%)
Dec 23, 2021
2.310
2.500
2.051
2.490
1,372,251
+0.25(+11.16%)
Dec 22, 2021
2.130
2.380
2.085
2.240
2,106,394
+0.13(+6.16%)
Dec 21, 2021
2.020
2.110
1.935
2.110
192,674
+0.10(+4.98%)
Dec 20, 2021
2.000
2.180
1.980
2.010
1,564,550
+0.26(+14.86%)
Dec 17, 2021
1.710
1.800
1.680
1.750
47,396
+0.04(+2.34%)
Dec 16, 2021
1.680
1.820
1.670
1.710
50,618
-0.01(-0.58%)
Dec 15, 2021
1.760
1.810
1.700
1.720
87,776
-0.04(-2.27%)
Dec 14, 2021
1.750
1.870
1.700
1.760
53,919
+0.00(+0.00%)
Dec 13, 2021
1.900
1.970
1.650
1.760
94,869
-0.17(-8.81%)
Dec 10, 2021
1.980
2.000
1.880
1.930
45,223
-0.02(-1.03%)
Dec 09, 2021
1.950
2.050
1.950
1.950
31,796
-0.05(-2.50%)
Dec 08, 2021
2.120
2.120
1.950
2.000
56,709
+0.02(+1.27%)
Dec 07, 2021
1.974
2.120
1.800
1.975
79,351
+0.08(+3.95%)
Dec 06, 2021
1.900
1.990
1.841
1.900
55,672
+0.02(+1.06%)
Dec 03, 2021
2.030
2.080
1.870
1.880
55,970
-0.13(-6.47%)
Dec 02, 2021
1.964
2.054
1.964
2.010
62,321
-0.04(-1.95%)
Dec 01, 2021
2.000
2.140
2.000
2.050
100,654
+0.00(+0.00%)
Nov 30, 2021
2.150
2.290
1.960
2.050
81,872
-0.09(-4.21%)
Nov 29, 2021
2.325
2.325
2.130
2.140
33,670
-0.06(-2.73%)
Nov 26, 2021
2.230
2.370
2.134
2.200
15,256
-0.03(-1.35%)
Nov 24, 2021
2.070
2.240
2.050
2.230
36,815
+0.18(+8.78%)
Nov 23, 2021
2.120
2.160
2.050
2.050
60,298
-0.09(-4.21%)
Nov 22, 2021
2.337
2.337
2.120
2.140
65,324
-0.08(-3.60%)
Nov 19, 2021
2.150
2.250
2.150
2.220
55,647
+0.04(+1.83%)
Nov 18, 2021
2.310
2.230
2.150
2.180
81,972
-0.14(-6.03%)
Nov 17, 2021
2.350
2.488
2.300
2.320
26,556
-0.05(-2.11%)
Nov 16, 2021
2.450
2.450
2.343
2.370
41,895
-0.08(-3.27%)
Nov 15, 2021
2.480
2.490
2.421
2.450
54,111
+0.01(+0.41%)
Nov 12, 2021
2.570
2.570
2.400
2.440
107,435
-0.11(-4.31%)
Nov 11, 2021
2.652
2.652
2.540
2.550
34,086
-0.06(-2.30%)
Nov 10, 2021
2.700
2.610
2.610
54,264
-0.13(-4.74%)
Nov 09, 2021
2.840
2.840
2.690
2.740
51,106
-0.03(-1.08%)
Nov 08, 2021
2.770
2.795
2.730
2.770
33,239
+0.00(+0.00%)
Nov 05, 2021
2.850
2.850
2.770
2.770
11,342
-0.06(-2.12%)
Nov 04, 2021
2.800
2.855
2.800
2.830
11,137
+0.02(+0.71%)
Nov 03, 2021
2.890
2.900
2.790
2.810
29,256
-0.05(-1.75%)
Nov 02, 2021
2.850
2.880
2.810
2.860
13,806
+0.03(+1.06%)
Nov 01, 2021
2.800
2.900
2.790
2.830
39,815
+0.03(+1.07%)
Oct 29, 2021
2.810
2.950
2.770
2.800
10,349
-0.04(-1.41%)
Oct 28, 2021
2.820
2.930
2.750
2.840
43,404
+0.11(+4.03%)
Oct 27, 2021
2.700
2.790
2.660
2.730
43,157
+0.02(+0.74%)
Oct 26, 2021
2.750
2.710
109,896
-0.07(-2.52%)
Oct 25, 2021
2.800
2.850
2.720
2.780
106,461
-0.04(-1.42%)
Oct 22, 2021
2.910
2.940
2.810
2.820
40,298
-0.12(-4.08%)
Oct 21, 2021
2.900
3.025
2.860
2.940
51,499
+0.01(+0.34%)
Oct 20, 2021
2.910
2.990
2.910
2.930
22,627
-0.03(-1.01%)
Oct 19, 2021
2.913
2.980
2.904
2.960
25,902
+0.02(+0.68%)
Oct 18, 2021
2.960
2.970
2.902
2.940
5,730
+0.01(+0.34%)
Oct 15, 2021
3.060
3.060
2.930
2.930
26,561
-0.09(-2.98%)
Oct 14, 2021
3.010
3.040
2.960
3.020
11,503
+0.01(+0.33%)
Oct 13, 2021
3.070
3.070
3.010
3.010
22,755
-0.06(-1.95%)
Oct 12, 2021
2.960
3.094
2.960
3.070
44,156
+0.14(+4.78%)
Oct 11, 2021
2.940
3.000
2.862
2.930
16,633
-0.05(-1.68%)
Oct 08, 2021
3.010
3.056
2.900
2.980
9,303
+0.01(+0.34%)
Oct 07, 2021
2.850
3.080
2.810
2.970
68,367
+0.18(+6.45%)
Oct 06, 2021
2.790
2.838
2.790
2.790
15,759
-0.03(-1.06%)
Oct 05, 2021
2.910
2.940
2.770
2.820
54,171
-0.04(-1.40%)
Oct 04, 2021
3.000
3.000
2.850
2.860
92,494
-0.13(-4.35%)
Oct 01, 2021
3.160
3.160
2.927
2.990
105,314
-0.15(-4.78%)
Sep 30, 2021
3.170
3.190
3.120
3.140
30,949
-0.01(-0.32%)
Sep 29, 2021
3.410
3.410
3.100
3.150
96,502
-0.21(-6.25%)
Sep 28, 2021
3.340
3.490
3.236
3.360
65,503
+0.02(+0.60%)
Sep 27, 2021
3.290
3.450
3.200
3.340
74,723
-0.01(-0.30%)
Sep 24, 2021
3.500
3.500
3.250
3.350
182,655
-0.23(-6.42%)
Sep 23, 2021
3.440
3.670
3.240
3.580
641,198
+0.07(+1.99%)
Sep 22, 2021
3.110
3.960
2.910
3.510
5,402,229
+0.46(+15.08%)
Sep 21, 2021
2.970
3.050
2.900
3.050
14,638
+0.05(+1.67%)
Sep 20, 2021
3.100
3.170
2.900
3.000
36,385
-0.11(-3.54%)
Sep 17, 2021
2.850
3.200
2.810
3.110
61,173
+0.23(+7.99%)
Sep 16, 2021
2.850
2.900
2.811
2.880
28,206
+0.04(+1.41%)
Sep 15, 2021
2.850
2.880
2.770
2.840
23,597
+0.00(+0.00%)
Sep 14, 2021
2.920
3.020
2.800
2.840
51,012
-0.14(-4.70%)
Sep 13, 2021
2.990
3.300
2.770
2.980
66,782
-0.03(-1.00%)
Sep 10, 2021
3.050
3.090
2.980
3.010
29,763
-0.04(-1.31%)
Sep 09, 2021
3.070
3.125
3.010
3.050
18,125
-0.02(-0.65%)
Sep 08, 2021
3.000
3.170
2.960
3.070
36,049
+0.07(+2.33%)
Sep 07, 2021
3.291
3.291
2.920
3.000
102,953
-0.26(-7.98%)
Sep 03, 2021
3.320
3.330
3.220
3.260
31,917
-0.07(-2.10%)
Sep 02, 2021
2.980
3.341
2.950
3.330
75,817
+0.38(+12.88%)
Sep 01, 2021
2.950
3.050
2.850
2.950
172,832
+0.00(+0.00%)
Aug 31, 2021
2.930
2.990
2.900
2.950
42,126
+0.00(+0.00%)
Aug 30, 2021
2.950
2.990
2.900
2.950
40,915
+0.03(+1.03%)
Aug 27, 2021
2.950
3.020
2.920
2.920
78,876
-0.03(-1.02%)
Aug 26, 2021
2.940
3.060
2.920
2.950
28,442
+0.00(+0.00%)
Aug 25, 2021
2.960
3.060
2.900
2.950
38,410
+0.00(+0.00%)
Aug 24, 2021
2.990
3.080
2.900
2.950
36,417
+0.01(+0.34%)
Aug 23, 2021
2.890
3.067
2.890
2.940
79,195
+0.04(+1.38%)
Aug 20, 2021
2.900
3.080
2.900
2.900
119,820
+0.05(+1.75%)
Aug 19, 2021
2.770
2.990
2.770
2.850
50,071
-0.05(-1.72%)
Aug 18, 2021
2.960
2.990
2.820
2.900
47,103
-0.02(-0.68%)
Aug 17, 2021
3.030
3.070
2.920
2.920
40,350
-0.14(-4.58%)
Aug 16, 2021
3.110
3.110
2.981
3.060
20,407
-0.04(-1.29%)
Aug 13, 2021
3.300
3.300
2.960
3.100
91,377
-0.14(-4.32%)
Aug 12, 2021
3.260
3.300
3.175
3.240
31,332
+0.05(+1.57%)
Aug 11, 2021
3.330
3.390
3.170
3.190
55,264
-0.14(-4.20%)
Aug 10, 2021
3.440
3.470
3.310
3.330
32,078
-0.12(-3.48%)
Aug 09, 2021
3.450
3.500
3.440
3.450
24,491
-0.03(-0.86%)
Aug 06, 2021
3.490
3.535
3.450
3.480
16,617
-0.01(-0.29%)
Aug 05, 2021
3.510
3.560
3.420
3.490
30,625
+0.02(+0.58%)
Aug 04, 2021
3.420
3.580
3.369
3.470
31,277
-0.02(-0.57%)
Aug 03, 2021
3.400
3.490
3.310
3.490
15,552
+0.08(+2.35%)
Aug 02, 2021
3.440
3.440
3.320
3.410
19,661
+0.09(+2.71%)
Jul 30, 2021
3.390
3.410
3.270
3.320
20,972
-0.07(-2.06%)
Jul 29, 2021
3.500
3.550
3.320
3.390
25,615
-0.06(-1.74%)
Jul 28, 2021
3.300
3.470
3.300
3.450
29,654
+0.19(+5.83%)
Jul 27, 2021
3.360
3.490
3.220
3.260
124,794
-0.10(-2.98%)
Jul 26, 2021
3.570
3.760
3.352
3.360
69,209
-0.35(-9.43%)
Jul 23, 2021
3.660
3.720
3.510
3.710
27,288
+0.06(+1.64%)
Jul 22, 2021
3.710
3.745
3.580
3.650
31,142
-0.04(-1.08%)
Jul 21, 2021
3.710
3.750
3.620
3.690
39,520
+0.06(+1.65%)
Jul 20, 2021
3.550
3.700
3.400
3.630
82,429
+0.13(+3.71%)
Jul 19, 2021
3.340
3.510
3.300
3.500
29,193
+0.13(+3.86%)
Jul 16, 2021
3.360
3.470
3.250
3.370
50,479
+0.01(+0.30%)
Jul 15, 2021
3.400
3.525
3.290
3.360
45,294
+0.01(+0.30%)
Jul 14, 2021
3.540
3.630
3.300
3.350
60,662
-0.18(-5.10%)
Jul 13, 2021
3.655
3.655
3.500
3.530
33,253
-0.10(-2.75%)
Jul 12, 2021
3.770
3.868
3.600
3.630
31,607
-0.08(-2.16%)
Jul 09, 2021
3.570
3.740
3.570
3.710
17,982
+0.14(+3.92%)
Jul 08, 2021
3.570
3.830
3.450
3.570
46,393
+0.05(+1.42%)
Jul 07, 2021
3.710
3.720
3.450
3.520
137,245
-0.21(-5.63%)
Jul 06, 2021
3.800
3.870
3.700
3.730
56,343
-0.13(-3.37%)
Jul 02, 2021
3.930
4.036
3.720
3.860
69,698
-0.05(-1.28%)
Jul 01, 2021
3.950
4.049
3.890
3.910
21,146
-0.06(-1.51%)
Jun 30, 2021
4.070
4.230
3.840
3.970
115,988
-0.14(-3.41%)
Jun 29, 2021
4.220
4.230
4.080
4.110
65,997
-0.09(-2.14%)
Jun 28, 2021
4.490
4.540
4.180
4.200
85,294
-0.35(-7.69%)
Jun 25, 2021
4.400
4.550
4.380
4.550
88,595
+0.06(+1.34%)
Jun 24, 2021
4.600
4.610
4.320
4.490
114,076
-0.11(-2.39%)
Jun 23, 2021
4.870
5.050
4.320
4.600
410,507
-0.26(-5.35%)
Jun 22, 2021
4.900
4.981
4.600
4.860
169,912
+0.00(+0.00%)
Jun 21, 2021
5.050
5.099
4.670
4.860
277,915
-0.04(-0.82%)
Jun 18, 2021
4.880
5.000
4.770
4.900
160,477
+0.06(+1.24%)
Jun 17, 2021
5.000
5.010
4.630
4.840
173,424
-0.15(-3.01%)
Jun 16, 2021
4.410
5.000
4.388
4.990
289,252
+0.56(+12.64%)
Jun 15, 2021
4.550
4.550
4.350
4.430
32,256
-0.04(-0.89%)
Jun 14, 2021
4.370
4.680
4.330
4.470
95,176
+0.15(+3.47%)
Jun 11, 2021
4.400
4.500
4.320
4.320
44,769
-0.08(-1.82%)
Jun 10, 2021
4.570
4.570
4.280
4.400
33,851
+0.05(+1.15%)
Jun 09, 2021
4.570
4.700
4.340
4.350
50,578
-0.25(-5.43%)
Jun 08, 2021
4.650
4.670
4.500
4.600
44,339
-0.04(-0.86%)
Jun 07, 2021
4.560
4.650
4.530
4.640
78,133
+0.11(+2.43%)
Jun 04, 2021
4.330
4.800
4.131
4.530
266,196
+0.20(+4.62%)
Jun 03, 2021
4.280
4.330
4.150
4.330
50,649
+0.03(+0.70%)
Jun 02, 2021
4.200
4.330
4.180
4.300
46,633
+0.14(+3.37%)
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.