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
Biomerica Inc
(NQ:
BMRA
)
0.5408
-0.0391 (-6.74%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 07, 2024
0.5650
0.5800
0.5300
0.5408
79,764
-0.04(-6.74%)
Jun 06, 2024
0.5600
0.5800
0.5600
0.5799
9,700
+0.02(+4.26%)
Jun 05, 2024
0.5760
0.5900
0.5530
0.5562
33,389
-0.02(-3.55%)
Jun 04, 2024
0.5900
0.6100
0.5500
0.5767
23,215
-0.01(-1.59%)
Jun 03, 2024
0.5810
0.6180
0.5555
0.5860
14,984
+0.01(+0.93%)
May 31, 2024
0.6300
0.6336
0.5800
0.5806
82,975
-0.05(-7.84%)
May 30, 2024
0.6400
0.6400
0.5803
0.6300
25,132
+0.00(+0.00%)
May 29, 2024
0.5900
0.6400
0.5556
0.6300
42,928
+0.02(+2.94%)
May 28, 2024
0.6310
0.6600
0.5555
0.6120
103,240
-0.01(-2.24%)
May 24, 2024
0.6459
0.6546
0.6251
0.6260
28,140
-0.02(-2.64%)
May 23, 2024
0.6460
0.6460
0.6151
0.6430
94,432
+0.01(+1.58%)
May 22, 2024
0.6320
0.6700
0.6304
0.6330
33,770
-0.03(-3.80%)
May 21, 2024
0.6605
0.6605
0.6215
0.6580
52,644
-0.00(-0.38%)
May 20, 2024
0.6870
0.6870
0.6521
0.6605
69,481
-0.00(-0.72%)
May 17, 2024
0.6200
0.6800
0.6100
0.6653
134,757
+0.06(+9.60%)
May 16, 2024
0.5907
0.6250
0.5806
0.6070
39,049
-0.00(-0.33%)
May 15, 2024
0.6151
0.6250
0.5700
0.6090
155,312
+0.01(+1.50%)
May 14, 2024
0.5760
0.6100
0.5750
0.6000
59,703
-0.00(-0.50%)
May 13, 2024
0.5110
0.6090
0.5110
0.6030
1,096,480
+0.01(+2.53%)
May 10, 2024
0.6112
0.6112
0.5578
0.5881
47,235
-0.03(-4.19%)
May 09, 2024
0.5943
0.6138
0.5738
0.6138
63,829
+0.02(+4.03%)
May 08, 2024
0.5600
0.6000
0.5600
0.5900
88,596
+0.02(+3.33%)
May 07, 2024
0.5860
0.6388
0.5488
0.5710
415,152
-0.02(-2.92%)
May 06, 2024
0.5556
0.6090
0.5400
0.5882
179,900
+0.03(+5.04%)
May 03, 2024
0.6188
0.6490
0.5100
0.5600
264,216
-0.04(-6.67%)
May 02, 2024
0.6301
0.6301
0.5922
0.6000
153,292
-0.03(-4.78%)
May 01, 2024
0.5600
0.6400
0.5600
0.6301
628,543
+0.03(+5.72%)
Apr 30, 2024
0.5500
0.6623
0.5500
0.5960
838,787
+0.06(+11.92%)
Apr 29, 2024
0.7302
0.7885
0.6000
0.5325
6,996,575
-0.13(-19.95%)
Apr 26, 2024
0.7000
0.7000
0.6613
0.6652
95,316
-0.01(-1.51%)
Apr 25, 2024
0.7300
0.7300
0.6600
0.6754
121,966
-0.04(-5.27%)
Apr 24, 2024
0.7581
0.8000
0.6700
0.7130
660,148
-0.01(-1.25%)
Apr 23, 2024
0.7700
0.7800
0.7200
0.7220
48,550
-0.00(-0.37%)
Apr 22, 2024
0.7303
0.7623
0.7030
0.7247
59,331
-0.01(-0.77%)
Apr 19, 2024
0.7500
0.7745
0.7303
0.7303
35,160
-0.03(-3.91%)
Apr 18, 2024
0.7500
0.8100
0.7400
0.7600
54,965
+0.01(+1.20%)
Apr 17, 2024
0.7600
0.7897
0.7500
0.7510
35,885
+0.01(+1.72%)
Apr 16, 2024
0.7860
0.8100
0.7301
0.7383
63,942
-0.03(-4.12%)
Apr 15, 2024
0.8200
0.8346
0.7700
0.7700
132,974
-0.06(-7.00%)
Apr 12, 2024
0.8400
0.8549
0.8100
0.8280
63,909
+0.02(+2.02%)
Apr 11, 2024
0.8103
0.8900
0.8088
0.8116
280,155
+0.00(+0.20%)
Apr 10, 2024
0.8100
0.8800
0.8100
0.8100
25,811
-0.02(-1.87%)
Apr 09, 2024
0.8110
0.8500
0.8110
0.8254
26,508
+0.01(+1.79%)
Apr 08, 2024
0.8600
0.8850
0.8104
0.8109
52,585
-0.03(-3.48%)
Apr 05, 2024
0.8400
0.8849
0.8200
0.8401
80,407
+0.00(+0.37%)
Apr 04, 2024
0.8429
0.8502
0.8201
0.8370
20,396
+0.00(+0.31%)
Apr 03, 2024
0.8400
0.8792
0.8201
0.8344
38,374
-0.02(-2.50%)
Apr 02, 2024
0.8451
0.9100
0.8312
0.8558
78,192
+0.00(+0.39%)
Apr 01, 2024
0.8851
0.9100
0.8400
0.8525
61,934
+0.02(+2.46%)
Mar 28, 2024
0.9100
0.9500
0.8200
0.8320
83,983
-0.06(-6.52%)
Mar 27, 2024
0.8500
0.9000
0.8500
0.8900
62,683
+0.00(+0.00%)
Mar 26, 2024
0.8542
0.9100
0.8400
0.8900
50,555
+0.02(+2.26%)
Mar 25, 2024
0.8800
0.9550
0.8403
0.8703
134,011
-0.02(-1.95%)
Mar 22, 2024
1.010
1.040
0.8500
0.8876
147,710
-0.11(-11.24%)
Mar 21, 2024
1.080
1.080
0.9900
1.000
21,039
-0.08(-7.41%)
Mar 20, 2024
1.100
1.190
1.030
1.080
40,467
-0.03(-2.70%)
Mar 19, 2024
1.080
1.140
1.060
1.110
24,233
+0.04(+3.26%)
Mar 18, 2024
1.060
1.130
1.050
1.075
17,866
+0.01(+1.42%)
Mar 15, 2024
1.030
1.080
1.030
1.060
21,074
+0.03(+2.91%)
Mar 14, 2024
1.084
1.084
1.000
1.030
37,556
+0.01(+0.98%)
Mar 13, 2024
1.020
1.060
1.010
1.020
30,027
+0.00(+0.00%)
Mar 12, 2024
1.060
1.090
1.010
1.020
26,441
-0.03(-2.86%)
Mar 11, 2024
1.090
1.100
1.030
1.050
29,383
-0.04(-3.67%)
Mar 08, 2024
1.140
1.160
1.080
1.090
39,633
-0.05(-4.39%)
Mar 07, 2024
1.160
1.190
1.120
1.140
16,003
-0.03(-2.56%)
Mar 06, 2024
1.200
1.240
1.170
1.170
47,637
-0.04(-3.31%)
Mar 05, 2024
1.220
1.250
1.200
1.210
17,692
-0.01(-0.82%)
Mar 04, 2024
1.190
1.248
1.190
1.220
20,760
+0.02(+1.67%)
Mar 01, 2024
1.220
1.240
1.180
1.200
30,630
-0.02(-1.64%)
Feb 29, 2024
1.210
1.240
1.210
1.220
15,932
-0.01(-0.81%)
Feb 28, 2024
1.250
1.270
1.208
1.230
29,254
-0.02(-1.60%)
Feb 27, 2024
1.220
1.340
1.199
1.250
61,213
+0.04(+3.31%)
Feb 26, 2024
1.300
1.330
1.131
1.210
96,551
-0.08(-6.20%)
Feb 23, 2024
1.160
1.350
1.150
1.290
206,934
+0.14(+12.50%)
Feb 22, 2024
1.090
1.160
1.040
1.147
113,620
+0.07(+6.18%)
Feb 21, 2024
1.050
1.090
1.030
1.080
53,397
+0.06(+5.37%)
Feb 20, 2024
1.060
1.060
1.010
1.025
50,023
-0.04(-3.30%)
Feb 16, 2024
0.9800
1.080
0.9681
1.060
110,017
+0.09(+9.72%)
Feb 15, 2024
0.9604
0.9881
0.9364
0.9661
37,178
-0.02(-2.42%)
Feb 14, 2024
1.000
1.017
0.9500
0.9901
58,126
+0.00(+0.01%)
Feb 13, 2024
0.9700
1.010
0.9505
0.9900
79,550
+0.04(+4.16%)
Feb 12, 2024
0.9200
0.9900
0.9000
0.9505
30,282
+0.02(+2.38%)
Feb 09, 2024
0.8500
0.9400
0.8281
0.9284
34,508
+0.08(+9.13%)
Feb 08, 2024
0.8500
0.8924
0.8110
0.8507
63,438
-0.01(-1.40%)
Feb 07, 2024
0.8400
0.9250
0.8400
0.8628
129,194
+0.01(+0.90%)
Feb 06, 2024
0.8613
0.8800
0.8400
0.8551
32,321
+0.03(+3.65%)
Feb 05, 2024
0.9000
0.9001
0.8250
0.8250
93,556
-0.08(-9.26%)
Feb 02, 2024
0.9200
0.9300
0.9000
0.9092
36,043
+0.00(+0.09%)
Feb 01, 2024
0.9300
0.9600
0.9000
0.9084
52,134
-0.02(-2.32%)
Jan 31, 2024
0.9101
0.9392
0.9101
0.9300
17,527
+0.00(+0.05%)
Jan 30, 2024
0.9300
0.9600
0.8901
0.9295
44,827
-0.03(-3.18%)
Jan 29, 2024
0.8900
0.9600
0.8900
0.9600
38,610
+0.06(+6.15%)
Jan 26, 2024
0.9200
0.9200
0.8800
0.9044
36,589
-0.02(-1.70%)
Jan 25, 2024
0.9800
0.9900
0.9100
0.9200
24,182
-0.03(-3.14%)
Jan 24, 2024
0.9800
0.9890
0.9410
0.9498
22,833
-0.02(-2.09%)
Jan 23, 2024
0.9100
0.9890
0.9100
0.9701
66,977
+0.06(+6.59%)
Jan 22, 2024
0.9100
0.9500
0.8800
0.9101
27,303
+0.00(+0.01%)
Jan 19, 2024
0.9100
0.9324
0.8800
0.9100
38,790
+0.00(+0.00%)
Jan 18, 2024
0.9600
0.9976
0.9100
0.9100
50,891
-0.05(-4.76%)
Jan 17, 2024
0.9900
0.9900
0.9400
0.9555
37,261
-0.00(-0.07%)
Jan 16, 2024
0.9500
0.9801
0.9201
0.9562
48,663
+0.02(+1.98%)
Jan 12, 2024
0.9801
1.000
0.9100
0.9376
106,583
-0.05(-5.29%)
Jan 11, 2024
1.030
1.055
0.9571
0.9900
97,844
-0.04(-3.88%)
Jan 10, 2024
1.090
1.090
1.010
1.030
107,228
-0.04(-3.92%)
Jan 09, 2024
1.100
1.100
1.060
1.072
66,093
-0.03(-2.55%)
Jan 08, 2024
1.070
1.150
1.050
1.100
241,758
+0.05(+4.76%)
Jan 05, 2024
1.020
1.130
1.020
1.050
123,891
+0.06(+6.54%)
Jan 04, 2024
0.8900
1.000
0.8900
0.9855
293,494
+0.08(+8.71%)
Jan 03, 2024
1.220
1.320
0.8079
0.9065
1,410,004
-0.35(-28.06%)
Jan 02, 2024
1.220
1.270
1.210
1.260
72,670
+0.01(+0.80%)
Dec 29, 2023
1.160
1.280
1.160
1.250
159,105
+0.07(+5.93%)
Dec 28, 2023
1.190
1.330
1.130
1.180
217,109
-0.02(-1.67%)
Dec 27, 2023
1.200
1.210
1.120
1.200
163,576
+0.00(+0.17%)
Dec 26, 2023
1.200
1.250
1.150
1.198
186,888
-0.02(-1.40%)
Dec 22, 2023
1.190
1.270
1.170
1.215
202,377
+0.02(+1.25%)
Dec 21, 2023
1.400
1.400
1.110
1.200
608,594
-0.20(-14.29%)
Dec 20, 2023
1.300
1.420
1.200
1.400
845,347
-0.03(-2.10%)
Dec 19, 2023
1.400
1.510
1.300
1.430
2,417,111
-0.22(-13.33%)
Dec 18, 2023
1.510
2.130
1.260
1.650
67,084,704
+0.66(+66.67%)
Dec 15, 2023
1.040
1.050
0.9900
0.9900
25,554
-0.01(-0.91%)
Dec 14, 2023
0.9800
1.060
0.9700
0.9991
35,793
+0.01(+0.95%)
Dec 13, 2023
1.123
1.123
0.9600
0.9897
24,618
-0.08(-7.50%)
Dec 12, 2023
1.141
1.141
1.060
1.070
12,251
-0.07(-6.14%)
Dec 11, 2023
1.110
1.150
1.090
1.140
29,756
+0.03(+2.70%)
Dec 08, 2023
1.070
1.130
1.060
1.110
31,006
+0.05(+4.72%)
Dec 07, 2023
0.9800
1.089
0.9800
1.060
38,544
+0.07(+7.07%)
Dec 06, 2023
1.010
1.020
0.9800
0.9900
6,385
+0.01(+1.02%)
Dec 05, 2023
0.9500
1.050
0.9100
0.9800
89,827
+0.04(+4.26%)
Dec 04, 2023
0.9250
0.9800
0.8910
0.9400
60,824
+0.01(+1.08%)
Dec 01, 2023
0.9300
0.9300
0.8800
0.9300
25,297
+0.00(+0.00%)
Nov 30, 2023
0.9350
0.9350
0.8900
0.9300
6,514
+0.03(+3.33%)
Nov 29, 2023
0.9000
0.9101
0.8784
0.9000
18,080
+0.01(+1.60%)
Nov 28, 2023
0.8800
0.9200
0.8800
0.8858
13,115
-0.02(-2.66%)
Nov 27, 2023
0.8500
0.9200
0.8400
0.9100
13,781
+0.03(+3.41%)
Nov 24, 2023
0.8800
0.8800
0.8644
0.8800
22,304
+0.04(+4.64%)
Nov 22, 2023
0.8600
0.8600
0.8410
0.8410
6,091
-0.01(-1.06%)
Nov 21, 2023
0.8800
0.9001
0.8500
0.8500
53,429
-0.06(-6.59%)
Nov 20, 2023
0.8800
0.9200
0.8500
0.9100
32,991
-0.01(-1.08%)
Nov 17, 2023
0.8777
0.9400
0.8699
0.9199
28,364
+0.02(+2.21%)
Nov 16, 2023
0.9040
0.9040
0.8699
0.9000
8,065
+0.03(+3.31%)
Nov 15, 2023
0.8634
0.9000
0.8600
0.8712
33,119
-0.02(-2.11%)
Nov 14, 2023
0.9200
0.9700
0.8400
0.8900
23,064
-0.02(-2.56%)
Nov 13, 2023
0.9200
0.9890
0.8527
0.9134
12,591
-0.04(-3.85%)
Nov 10, 2023
0.9373
0.9740
0.8901
0.9500
14,605
+0.04(+4.40%)
Nov 09, 2023
0.9300
0.9576
0.8803
0.9100
22,651
-0.03(-3.19%)
Nov 08, 2023
0.9100
0.9400
0.8402
0.9400
58,061
+0.09(+11.11%)
Nov 07, 2023
0.8600
0.9199
0.8400
0.8460
17,260
+0.01(+0.59%)
Nov 06, 2023
0.8953
0.9250
0.8400
0.8410
22,046
-0.02(-2.21%)
Nov 03, 2023
0.9100
0.9988
0.8301
0.8600
66,737
+0.09(+10.98%)
Nov 02, 2023
0.9200
1.010
0.7749
0.7749
187,126
-0.16(-17.26%)
Nov 01, 2023
0.9492
0.9900
0.9012
0.9365
30,418
-0.04(-4.44%)
Oct 31, 2023
1.000
1.020
0.9201
0.9800
25,185
+0.03(+3.33%)
Oct 30, 2023
1.160
1.160
0.9000
0.9484
157,900
-0.09(-8.81%)
Oct 27, 2023
0.9500
1.050
0.9100
1.040
200,947
+0.10(+10.64%)
Oct 26, 2023
0.9900
0.9999
0.8900
0.9400
72,954
+0.05(+5.37%)
Oct 25, 2023
0.8490
1.020
0.8447
0.8921
590,020
+0.07(+8.32%)
Oct 24, 2023
0.8000
0.8500
0.7701
0.8236
29,050
+0.02(+2.96%)
Oct 23, 2023
0.8000
0.8399
0.7600
0.7999
21,953
-0.00(-0.01%)
Oct 20, 2023
0.7950
0.8000
0.7950
0.8000
7,091
+0.02(+2.20%)
Oct 19, 2023
0.7600
0.8400
0.7600
0.7828
6,655
+0.01(+1.66%)
Oct 18, 2023
0.7815
0.8499
0.7608
0.7700
38,263
+0.03(+3.91%)
Oct 17, 2023
0.7200
0.7949
0.7200
0.7410
63,109
+0.02(+2.92%)
Oct 16, 2023
0.8000
0.7800
0.7101
0.7200
78,437
-0.02(-2.83%)
Oct 13, 2023
0.7200
0.8000
0.7200
0.7410
40,429
-0.01(-1.20%)
Oct 12, 2023
0.7700
0.7800
0.7110
0.7500
67,853
-0.02(-1.96%)
Oct 11, 2023
0.7900
0.7999
0.7532
0.7650
48,370
-0.02(-1.92%)
Oct 10, 2023
0.8198
0.8198
0.7502
0.7800
75,348
+0.00(+0.00%)
Oct 09, 2023
0.7963
0.8000
0.7501
0.7800
51,592
+0.02(+2.58%)
Oct 06, 2023
0.7400
0.8000
0.7400
0.7604
102,754
+0.05(+7.10%)
Oct 05, 2023
0.7900
0.8199
0.7040
0.7100
29,056
-0.07(-8.97%)
Oct 04, 2023
0.8000
0.8190
0.7701
0.7800
25,610
-0.04(-4.88%)
Oct 03, 2023
0.8300
0.8500
0.8100
0.8200
16,685
-0.02(-2.26%)
Oct 02, 2023
0.9200
0.9200
0.8250
0.8390
17,820
-0.02(-2.46%)
Sep 29, 2023
0.8600
0.9000
0.8201
0.8602
20,059
+0.04(+4.90%)
Sep 28, 2023
0.8800
0.8900
0.8200
0.8200
189,056
-0.08(-8.89%)
Sep 27, 2023
0.9200
1.030
0.8919
0.9000
87,090
-0.02(-2.20%)
Sep 26, 2023
1.080
1.075
0.8650
0.9202
123,172
-0.11(-10.66%)
Sep 25, 2023
1.040
1.055
1.030
1.030
37,460
-0.02(-1.90%)
Sep 22, 2023
1.030
1.082
1.030
1.050
34,861
+0.00(+0.00%)
Sep 21, 2023
1.090
1.120
1.000
1.050
90,763
-0.04(-3.67%)
Sep 20, 2023
1.110
1.112
1.080
1.090
7,779
-0.02(-1.80%)
Sep 19, 2023
1.100
1.140
1.060
1.110
26,433
+0.01(+0.91%)
Sep 18, 2023
1.110
1.120
1.090
1.100
28,108
+0.00(+0.00%)
Sep 15, 2023
1.090
1.150
1.090
1.100
31,845
-0.02(-1.79%)
Sep 14, 2023
1.120
1.150
1.100
1.120
31,235
+0.03(+2.75%)
Sep 13, 2023
1.070
1.118
1.070
1.090
8,363
+0.03(+2.83%)
Sep 12, 2023
1.130
1.140
1.060
1.060
62,673
-0.09(-7.83%)
Sep 11, 2023
1.150
1.210
1.120
1.150
37,309
-0.02(-1.71%)
Sep 08, 2023
1.190
1.205
1.135
1.170
33,504
-0.04(-3.31%)
Sep 07, 2023
1.230
1.240
1.180
1.210
28,583
-0.05(-3.97%)
Sep 06, 2023
1.230
1.260
1.220
1.260
11,575
-0.01(-0.79%)
Sep 05, 2023
1.280
1.285
1.250
1.270
13,924
-0.02(-1.55%)
Sep 01, 2023
1.300
1.340
1.275
1.290
25,321
+0.01(+0.78%)
Aug 31, 2023
1.250
1.300
1.211
1.280
16,842
+0.03(+2.40%)
Aug 30, 2023
1.220
1.260
1.220
1.250
26,202
+0.00(+0.00%)
Aug 29, 2023
1.220
1.270
1.200
1.250
30,406
+0.05(+4.17%)
Aug 28, 2023
1.150
1.221
1.150
1.200
41,632
+0.05(+4.35%)
Aug 25, 2023
1.170
1.190
1.135
1.150
16,005
-0.02(-1.71%)
Aug 24, 2023
1.120
1.170
1.110
1.170
65,062
+0.06(+5.41%)
Aug 23, 2023
1.190
1.190
1.100
1.110
38,368
-0.06(-5.13%)
Aug 22, 2023
1.170
1.190
1.110
1.170
16,480
-0.01(-0.85%)
Aug 21, 2023
1.150
1.228
1.150
1.180
19,014
+0.00(+0.00%)
Aug 18, 2023
1.150
1.220
1.110
1.180
45,566
+0.01(+0.85%)
Aug 17, 2023
1.100
1.170
1.080
1.170
49,728
+0.08(+7.34%)
Aug 16, 2023
1.130
1.179
1.030
1.090
87,920
-0.03(-2.81%)
Aug 15, 2023
1.200
1.210
1.080
1.121
125,194
-0.10(-8.07%)
Aug 14, 2023
1.290
1.290
1.200
1.220
63,357
-0.04(-3.17%)
Aug 11, 2023
1.330
1.380
1.240
1.260
103,388
-0.12(-8.70%)
Aug 10, 2023
1.420
1.420
1.300
1.380
30,377
-0.02(-1.43%)
Aug 09, 2023
1.260
1.405
1.260
1.400
87,667
+0.11(+8.53%)
Aug 08, 2023
1.340
1.340
1.230
1.290
131,872
-0.03(-2.27%)
Aug 07, 2023
1.360
1.390
1.270
1.320
239,525
-0.13(-8.97%)
Aug 04, 2023
1.540
1.580
1.360
1.450
720,578
-0.20(-12.12%)
Aug 03, 2023
1.710
1.810
1.560
1.650
11,195,981
+0.19(+13.01%)
Aug 02, 2023
1.520
1.540
1.410
1.460
7,827
-0.07(-4.58%)
Aug 01, 2023
1.300
1.560
1.300
1.530
40,523
+0.21(+15.91%)
Jul 31, 2023
1.430
1.450
1.320
1.320
18,904
-0.08(-5.71%)
Jul 28, 2023
1.400
1.440
1.350
1.400
49,579
+0.02(+1.45%)
Jul 27, 2023
1.410
1.450
1.380
1.380
18,753
-0.05(-3.50%)
Jul 26, 2023
1.400
1.450
1.390
1.430
1,599
+0.03(+2.14%)
Jul 25, 2023
1.390
1.444
1.390
1.400
2,254
-0.00(-0.01%)
Jul 24, 2023
1.393
1.450
1.380
1.400
25,033
+0.02(+1.46%)
Jul 21, 2023
1.360
1.421
1.331
1.380
10,291
+0.00(+0.00%)
Jul 20, 2023
1.450
1.450
1.320
1.380
20,454
+0.04(+2.99%)
Jul 19, 2023
1.345
1.345
1.310
1.340
5,158
-0.03(-2.19%)
Jul 18, 2023
1.370
1.415
1.355
1.370
9,765
-0.08(-5.52%)
Jul 17, 2023
1.410
1.460
1.410
1.450
11,752
+0.00(+0.00%)
Jul 14, 2023
1.420
1.460
1.420
1.450
16,547
-0.01(-0.68%)
Jul 13, 2023
1.370
1.476
1.370
1.460
46,053
+0.09(+6.57%)
Jul 12, 2023
1.290
1.390
1.270
1.370
65,867
+0.13(+10.48%)
Jul 11, 2023
1.260
1.280
1.220
1.240
16,890
+0.02(+1.64%)
Jul 10, 2023
1.260
1.260
1.220
1.220
4,650
-0.04(-3.17%)
Jul 07, 2023
1.270
1.280
1.230
1.260
20,618
+0.00(+0.00%)
Jul 06, 2023
1.300
1.360
1.260
1.260
18,643
-0.04(-3.08%)
Jul 05, 2023
1.310
1.359
1.300
1.300
11,918
+0.01(+0.78%)
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.