Sign In  |  Register  |  About Burlingame  |  Contact Us

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

  • Search Hotels in Burlingame

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

Beleave Inc (OP: BLEVF )

0.0001 UNCHANGED
Last Price Updated: 1:04 PM EDT, Jul 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.228 1.228 1.228 0 -0.00(-0.08%)
Aug 30, 2018 1.237 1.260 1.204 1.230 224,403 -0.02(-1.62%)
Aug 29, 2018 1.219 1.263 1.187 1.250 195,949 +0.09(+7.68%)
Aug 28, 2018 1.198 1.240 1.130 1.161 269,307 -0.07(-5.64%)
Aug 27, 2018 1.277 1.300 1.183 1.230 318,323 -0.00(-0.19%)
Aug 24, 2018 1.220 1.260 1.172 1.232 192,200 +0.01(+1.01%)
Aug 23, 2018 1.283 1.310 1.210 1.220 261,772 -0.07(-5.38%)
Aug 22, 2018 1.198 1.289 1.180 1.289 394,484 +0.09(+7.57%)
Aug 21, 2018 1.070 1.199 1.040 1.199 600,211 +0.18(+17.51%)
Aug 20, 2018 0.9914 1.023 0.9621 1.020 285,210 +0.05(+5.30%)
Aug 17, 2018 0.8970 0.9687 0.8891 0.9687 132,800 +0.06(+6.90%)
Aug 16, 2018 0.9010 0.9252 0.8900 0.9062 102,386 +0.01(+1.27%)
Aug 15, 2018 0.8899 0.9232 0.8636 0.8948 126,663 +0.01(+0.65%)
Aug 14, 2018 0.9134 0.9454 0.8780 0.8890 154,641 -0.06(-6.01%)
Aug 13, 2018 0.9633 0.9796 0.9000 0.9458 143,228 -0.02(-1.88%)
Aug 10, 2018 1.003 1.047 0.9536 0.9639 134,800 -0.04(-3.91%)
Aug 09, 2018 0.9543 1.007 0.9543 1.003 127,178 +0.04(+4.49%)
Aug 08, 2018 0.9441 0.9660 0.9040 0.9600 138,826 +0.02(+2.24%)
Aug 07, 2018 0.9435 0.9596 0.9220 0.9390 81,649 +0.00(+0.30%)
Aug 06, 2018 0.9200 0.9362 0.9000 0.9362 152,645 +0.03(+2.88%)
Aug 03, 2018 0.9029 0.9200 0.8875 0.9100 20,400 +0.03(+3.62%)
Aug 02, 2018 0.8600 0.8990 0.8470 0.8782 22,310 +0.01(+1.64%)
Aug 01, 2018 0.9046 0.9103 0.8619 0.8640 22,468 -0.04(-4.58%)
Jul 31, 2018 0.9316 0.9316 0.8613 0.9055 27,665 -0.01(-1.47%)
Jul 30, 2018 0.8999 0.9300 0.8980 0.9190 29,048 +0.04(+4.43%)
Jul 27, 2018 0.8701 0.9000 0.8566 0.8800 30,000 +0.01(+1.17%)
Jul 26, 2018 0.9286 0.9378 0.8470 0.8698 81,479 -0.05(-5.89%)
Jul 25, 2018 0.9587 0.9587 0.9140 0.9243 30,702 +0.00(+0.11%)
Jul 24, 2018 0.9300 0.9383 0.9000 0.9233 32,250 -0.01(-0.72%)
Jul 23, 2018 0.9179 0.9790 0.8990 0.9300 57,797 +0.02(+2.20%)
Jul 20, 2018 0.9419 0.9700 0.9060 0.9100 37,127 -0.03(-3.09%)
Jul 19, 2018 0.9789 0.9929 0.9200 0.9390 30,972 -0.03(-3.16%)
Jul 18, 2018 0.9496 0.9900 0.9090 0.9696 22,859 +0.06(+6.43%)
Jul 17, 2018 0.8953 0.9410 0.8800 0.9110 81,185 -0.04(-4.00%)
Jul 16, 2018 0.9768 0.9949 0.9000 0.9490 94,598 -0.04(-4.14%)
Jul 13, 2018 1.030 1.030 0.9500 0.9900 127,632 -0.03(-2.94%)
Jul 12, 2018 1.040 0.9989 1.020 78,699 -0.00(-0.28%)
Jul 11, 2018 1.060 1.065 1.000 1.023 81,934 -0.04(-3.50%)
Jul 10, 2018 1.020 1.090 1.020 1.060 50,922 +0.02(+1.92%)
Jul 09, 2018 1.110 1.130 1.030 1.040 115,810 -0.04(-3.70%)
Jul 06, 2018 1.160 1.160 1.080 1.080 129,591 -0.05(-4.42%)
Jul 05, 2018 1.093 1.153 1.045 1.130 209,544 -0.03(-2.59%)
Jul 03, 2018 1.160 1.160 1.160 0 -0.07(-5.69%)
Jul 02, 2018 1.190 1.250 1.190 1.230 370,254 +0.14(+13.14%)
Jun 29, 2018 1.100 1.120 1.060 1.087 73,032 +0.01(+0.66%)
Jun 28, 2018 1.000 1.132 1.000 1.080 116,442 +0.06(+5.69%)
Jun 27, 2018 1.125 1.150 1.020 1.022 214,214 -0.11(-9.39%)
Jun 26, 2018 1.133 1.170 1.107 1.128 335,936 +0.03(+2.53%)
Jun 25, 2018 1.147 1.160 1.070 1.100 183,064 -0.05(-4.26%)
Jun 22, 2018 1.183 1.200 1.100 1.149 155,975 -0.04(-3.36%)
Jun 21, 2018 1.244 1.260 1.160 1.189 168,312 -0.06(-4.90%)
Jun 20, 2018 1.237 1.280 1.180 1.250 167,072 +0.04(+3.31%)
Jun 19, 2018 1.252 1.270 1.150 1.210 190,399 -0.03(-2.13%)
Jun 18, 2018 1.140 1.260 1.100 1.236 155,577 +0.10(+8.45%)
Jun 15, 2018 1.181 1.130 1.140 73,191 -0.02(-2.01%)
Jun 14, 2018 1.185 1.190 1.130 1.163 102,000 -0.02(-1.90%)
Jun 13, 2018 1.188 1.200 1.170 1.186 27,222 +0.01(+0.51%)
Jun 12, 2018 1.184 1.220 1.180 1.180 45,617 -0.05(-4.07%)
Jun 11, 2018 1.260 1.264 1.198 1.230 32,849 -0.03(-2.38%)
Jun 08, 2018 1.320 1.320 1.230 1.260 45,905 -0.04(-3.16%)
Jun 07, 2018 1.320 1.350 1.276 1.301 92,989 -0.04(-2.75%)
Jun 06, 2018 1.331 1.350 1.220 1.338 104,186 +0.05(+3.71%)
Jun 05, 2018 1.351 1.380 1.280 1.290 76,621 -0.07(-5.25%)
Jun 04, 2018 1.318 1.361 1.289 1.361 91,727 +0.08(+6.37%)
Jun 01, 2018 1.220 1.320 1.163 1.280 108,314 +0.08(+6.76%)
May 31, 2018 1.274 1.300 1.170 1.199 102,054 -0.09(-6.73%)
May 30, 2018 1.346 1.350 1.260 1.286 83,080 -0.03(-2.61%)
May 29, 2018 1.325 1.357 1.280 1.320 99,551 -0.01(-0.95%)
May 25, 2018 1.333 1.333 1.333 0 -0.04(-2.67%)
May 24, 2018 1.305 1.390 1.265 1.369 115,730 +0.06(+4.90%)
May 23, 2018 1.333 1.370 1.214 1.305 317,327 -0.08(-5.74%)
May 22, 2018 1.480 1.570 1.360 1.385 299,485 -0.13(-8.29%)
May 21, 2018 1.505 1.590 1.460 1.510 171,308 +0.05(+3.21%)
May 18, 2018 1.540 1.694 1.450 1.463 403,689 -0.08(-5.22%)
May 17, 2018 1.473 1.630 1.473 1.544 716,408 +0.08(+5.72%)
May 16, 2018 1.265 1.550 1.250 1.460 476,152 +0.20(+15.87%)
May 15, 2018 1.173 1.260 1.160 1.260 345,768 +0.12(+10.65%)
May 14, 2018 1.183 1.210 1.139 1.139 86,863 -0.01(-0.98%)
May 11, 2018 1.249 1.290 1.150 1.150 171,768 -0.09(-7.44%)
May 10, 2018 1.240 1.310 1.210 1.242 386,211 +0.06(+4.70%)
May 09, 2018 1.067 1.195 1.063 1.187 415,654 +0.14(+13.01%)
May 08, 2018 0.9685 1.110 0.9600 1.050 461,503 +0.11(+11.70%)
May 07, 2018 0.9691 0.9700 0.9399 0.9400 16,626 -0.01(-0.60%)
May 04, 2018 0.9700 0.9800 0.9444 0.9457 22,166 -0.01(-1.49%)
May 03, 2018 0.9783 1.026 0.9600 0.9600 100,481 +0.02(+1.71%)
May 02, 2018 0.9520 0.9860 0.9439 0.9439 26,016 -0.07(-6.54%)
May 01, 2018 1.050 1.075 1.000 1.010 18,443 -0.05(-4.72%)
Apr 30, 2018 1.098 1.122 1.060 1.060 13,044 -0.03(-2.37%)
Apr 27, 2018 1.128 1.128 1.086 1.086 2,610 -0.01(-0.96%)
Apr 26, 2018 1.179 1.179 1.064 1.096 7,770 -0.07(-5.68%)
Apr 25, 2018 1.173 1.173 1.115 1.162 17,000 -0.02(-1.51%)
Apr 24, 2018 1.240 1.240 1.178 1.180 4,074 -0.02(-1.67%)
Apr 23, 2018 1.244 1.249 1.194 1.200 17,876 -0.15(-11.11%)
Apr 20, 2018 1.365 1.365 1.350 1.350 1,562 -0.03(-1.89%)
Apr 19, 2018 1.438 1.438 1.376 1.376 8,227 -0.04(-3.10%)
Apr 18, 2018 1.380 1.420 1.380 1.420 2,132 +0.02(+1.43%)
Apr 17, 2018 1.499 1.500 1.397 1.400 14,724 -0.15(-9.54%)
Apr 16, 2018 1.646 1.720 1.548 1.548 14,035 -0.04(-2.67%)
Apr 13, 2018 1.552 1.620 1.552 1.590 2,391 +0.16(+11.19%)
Apr 12, 2018 1.356 1.450 1.356 1.430 3,733 +0.07(+4.98%)
Apr 11, 2018 1.388 1.388 1.362 1.362 1,000 +0.02(+1.44%)
Apr 10, 2018 1.343 1.343 1.343 1.343 1,000 -0.03(-1.91%)
Apr 09, 2018 1.387 1.389 1.369 1.369 1,682 +0.01(+0.85%)
Apr 06, 2018 1.345 1.357 1.340 1.357 940 -0.04(-2.62%)
Apr 05, 2018 1.439 1.439 1.394 1.394 1,500 +0.07(+5.17%)
Apr 04, 2018 1.406 1.406 1.325 1.325 8,063 -0.05(-3.98%)
Apr 03, 2018 1.550 1.550 1.380 1.380 4,357 -0.18(-11.51%)
Apr 02, 2018 1.674 1.710 1.540 1.560 4,619 -0.18(-10.55%)
Mar 29, 2018 1.744 1.744 1.744 0 +0.11(+6.97%)
Mar 28, 2018 1.614 1.684 1.604 1.630 4,240 -0.03(-1.81%)
Mar 27, 2018 1.742 1.760 1.660 1.660 1,120 -0.09(-5.12%)
Mar 26, 2018 1.820 1.820 1.750 1.750 2,541 -0.14(-7.41%)
Mar 23, 2018 1.881 1.932 1.881 1.890 3,700 +0.08(+4.44%)
Mar 22, 2018 1.880 1.880 1.810 1.810 1,130 -0.04(-2.18%)
Mar 21, 2018 1.870 1.870 1.850 1.850 320 +0.01(+0.52%)
Mar 20, 2018 1.840 1.840 1.840 1.840 600 -0.03(-1.51%)
Mar 19, 2018 1.870 1.870 1.837 1.869 720 -0.01(-0.78%)
Mar 16, 2018 1.840 1.890 1.840 1.883 780 +0.01(+0.71%)
Mar 15, 2018 1.859 1.870 1.850 1.870 2,824 +0.03(+1.47%)
Mar 14, 2018 1.840 1.890 1.830 1.843 3,862 -0.05(-2.51%)
Mar 13, 2018 1.890 1.890 1.890 1.890 435 +0.03(+1.66%)
Mar 12, 2018 1.914 1.920 1.859 1.859 6,355 -0.06(-3.16%)
Mar 09, 2018 1.957 1.957 1.883 1.920 13,740 -0.02(-1.19%)
Mar 08, 2018 1.670 1.980 1.670 1.943 13,727 +0.35(+22.34%)
Mar 07, 2018 1.621 1.621 1.588 1.588 240 -0.06(-3.74%)
Mar 06, 2018 1.650 1.650 1.648 1.650 2,210 +0.06(+3.78%)
Mar 05, 2018 1.600 1.643 1.590 1.590 5,748 -0.03(-1.81%)
Mar 02, 2018 1.603 1.627 1.560 1.619 6,305 -0.05(-3.04%)
Mar 01, 2018 1.550 1.670 1.550 1.670 1,220 +0.21(+14.73%)
Feb 28, 2018 1.456 1.456 1.456 1.456 430 -0.07(-4.54%)
Feb 27, 2018 1.460 1.521 1.401 1.525 7,800 -0.12(-7.06%)
Feb 26, 2018 1.728 1.728 1.641 1.641 892 -0.04(-2.33%)
Feb 23, 2018 1.638 1.680 1.638 1.680 13,300 +0.03(+1.88%)
Feb 22, 2018 1.571 1.654 1.571 1.649 3,125 +0.06(+3.76%)
Feb 21, 2018 1.580 1.589 1.548 1.589 5,400 -0.07(-4.25%)
Feb 20, 2018 1.705 1.713 1.660 1.660 2,305 -0.11(-6.24%)
Feb 16, 2018 1.770 1.770 1.770 0 -0.15(-7.87%)
Feb 15, 2018 1.979 1.985 1.921 1.921 2,398 +0.02(+1.11%)
Feb 14, 2018 1.950 1.950 1.900 1.900 1,131 +0.02(+1.06%)
Feb 13, 2018 1.853 1.880 1.810 1.880 3,574 -0.02(-1.17%)
Feb 12, 2018 1.772 1.902 1.772 1.902 6,095 +0.26(+15.86%)
Feb 09, 2018 1.720 1.720 1.642 1.642 1,300 -0.09(-5.10%)
Feb 08, 2018 1.781 1.781 1.730 1.730 1,920 -0.07(-3.89%)
Feb 07, 2018 1.890 1.972 1.800 1.800 6,657 +0.05(+3.02%)
Feb 06, 2018 1.609 1.782 1.609 1.747 2,310 +0.04(+2.43%)
Feb 05, 2018 1.454 1.454 1.453 1.706 3,935 +0.06(+3.64%)
Feb 02, 2018 1.831 1.831 1.540 1.646 34,050 -0.25(-13.37%)
Feb 01, 2018 2.180 2.180 1.843 1.900 32,417 -0.20(-9.39%)
Jan 31, 2018 1.958 2.114 1.958 2.097 10,140 +0.10(+4.85%)
Jan 30, 2018 2.050 2.098 1.865 2.000 20,462 -0.10(-4.65%)
Jan 29, 2018 2.130 2.148 2.064 2.098 8,959 -0.05(-2.44%)
Jan 26, 2018 2.174 2.175 2.150 2.150 1,885 -0.01(-0.25%)
Jan 25, 2018 2.240 2.259 2.155 2.155 6,163 -0.03(-1.24%)
Jan 24, 2018 2.198 2.200 2.176 2.183 6,670 -0.00(-0.02%)
Jan 23, 2018 2.160 2.190 2.115 2.183 21,834 +0.01(+0.60%)
Jan 22, 2018 2.166 2.210 2.163 2.170 9,356 +0.00(+0.00%)
Jan 19, 2018 2.180 2.190 2.118 2.170 20,367 -0.05(-2.08%)
Jan 18, 2018 2.267 2.267 2.200 2.216 7,825 -0.05(-2.15%)
Jan 17, 2018 2.320 2.320 2.255 2.265 5,072 -0.03(-1.32%)
Jan 16, 2018 2.400 2.450 2.295 2.295 21,398 +0.06(+2.64%)
Jan 12, 2018 2.236 2.236 2.236 0 -0.19(-7.98%)
Jan 11, 2018 2.500 2.510 2.394 2.430 18,474 -0.16(-6.32%)
Jan 10, 2018 2.730 2.730 2.610 2.594 7,732 -0.07(-2.64%)
Jan 09, 2018 2.775 2.800 2.497 2.664 33,997 +0.05(+2.08%)
Jan 08, 2018 2.395 2.670 2.395 2.610 72,334 +0.22(+8.98%)
Jan 05, 2018 2.298 2.395 2.240 2.395 10,694 +0.04(+1.91%)
Jan 04, 2018 2.373 2.419 2.200 2.350 39,363 -0.04(-1.53%)
Jan 03, 2018 2.365 2.461 2.338 2.386 28,856 +0.16(+7.32%)
Jan 02, 2018 2.186 2.250 2.147 2.224 19,361 +0.07(+3.38%)
Dec 29, 2017 2.151 2.151 2.151 0 -0.10(-4.40%)
Dec 28, 2017 2.145 2.329 2.145 2.250 9,917 +0.22(+10.95%)
Dec 27, 2017 1.827 2.030 1.800 2.028 7,307 +0.06(+2.94%)
Dec 26, 2017 1.750 1.970 1.750 1.970 5,585 +0.22(+12.57%)
Dec 22, 2017 1.800 1.800 1.719 1.750 12,165 -0.02(-1.41%)
Dec 21, 2017 1.759 1.778 1.689 1.775 10,755 +0.15(+8.90%)
Dec 20, 2017 1.669 1.669 1.630 1.630 1,400 -0.03(-1.71%)
Dec 18, 2017 1.658 1.658 1.658 0 -0.10(-5.93%)
Dec 15, 2017 1.784 1.810 1.763 1.763 7,367 +0.16(+9.82%)
Dec 14, 2017 1.661 1.661 1.599 1.605 2,550 -0.04(-2.13%)
Dec 13, 2017 1.705 1.705 1.640 1.640 7,820 -0.02(-1.03%)
Dec 12, 2017 1.671 1.671 1.657 1.657 439 +0.02(+1.17%)
Dec 11, 2017 1.624 1.638 1.598 1.638 1,960 +0.06(+3.79%)
Dec 08, 2017 1.587 1.595 1.541 1.578 6,449 -0.01(-0.69%)
Dec 07, 2017 1.655 1.740 1.589 1.589 27,145 -0.03(-1.99%)
Dec 06, 2017 1.688 1.715 1.608 1.621 20,600 -0.14(-7.74%)
Dec 05, 2017 1.650 1.758 1.630 1.757 2,110 +0.34(+23.79%)
Dec 04, 2017 1.430 1.430 1.420 1.420 1,050 -0.01(-0.66%)
Dec 01, 2017 1.390 1.429 1.390 1.429 2,193 +0.04(+2.84%)
Nov 30, 2017 1.322 1.390 1.321 1.390 8,800 +0.07(+5.20%)
Nov 29, 2017 1.427 1.427 1.321 1.321 2,381 -0.10(-6.73%)
Nov 28, 2017 1.433 1.433 1.381 1.416 7,300 -0.04(-2.41%)
Nov 27, 2017 1.379 1.451 1.379 1.451 8,150 +0.06(+4.66%)
Nov 24, 2017 1.338 1.387 1.338 1.387 4,350 +0.02(+1.21%)
Nov 22, 2017 1.392 1.392 1.370 1.370 3,748 -0.01(-0.72%)
Nov 21, 2017 1.380 1.380 1.380 1.380 500 +0.02(+1.50%)
Nov 20, 2017 1.377 1.377 1.353 1.360 1,065 -0.00(-0.03%)
Nov 17, 2017 1.368 1.368 1.360 1.360 1,296 +0.01(+0.41%)
Nov 16, 2017 1.371 1.371 1.350 1.354 10,430 -0.09(-6.33%)
Nov 15, 2017 1.421 1.454 1.413 1.446 36,535 +0.06(+4.34%)
Nov 14, 2017 1.350 1.386 1.315 1.386 16,150 +0.08(+6.34%)
Nov 13, 2017 1.235 1.339 1.235 1.303 9,324 +0.09(+7.07%)
Nov 10, 2017 1.146 1.241 1.127 1.217 19,838 +0.07(+5.99%)
Nov 09, 2017 1.117 1.158 1.117 1.148 469 -0.07(-5.44%)
Nov 08, 2017 1.260 1.260 1.200 1.214 2,475 -0.04(-2.86%)
Nov 07, 2017 1.237 1.250 1.237 1.250 3,922 +0.05(+4.30%)
Nov 06, 2017 1.233 1.233 1.198 1.198 3,195 -0.03(-2.56%)
Nov 03, 2017 1.222 1.230 1.222 1.230 915 +0.02(+1.37%)
Nov 02, 2017 1.213 1.213 1.213 1.213 1,050 -0.00(-0.38%)
Oct 30, 2017 1.218 1.218 1.218 0 +0.00(+0.16%)
Oct 26, 2017 1.216 1.216 1.216 0 -0.06(-4.53%)
Oct 25, 2017 1.318 1.322 1.274 1.274 3,975 -0.02(-1.83%)
Oct 24, 2017 1.328 1.328 1.291 1.298 3,335 -0.03(-2.55%)
Oct 23, 2017 1.296 1.331 1.296 1.331 2,882 +0.03(+2.16%)
Oct 20, 2017 1.320 1.320 1.284 1.303 1,448 -0.10(-6.91%)
Oct 19, 2017 1.400 1.400 1.400 1.400 300 -0.02(-1.23%)
Oct 16, 2017 1.417 1.417 1.417 0 -0.05(-3.51%)
Oct 13, 2017 1.500 1.500 1.469 1.469 652 -0.02(-1.65%)
Oct 12, 2017 1.482 1.517 1.482 1.494 5,697 +0.05(+3.58%)
Oct 10, 2017 1.442 1.442 1.442 0 -0.01(-0.55%)
Oct 09, 2017 1.430 1.450 1.430 1.450 2,344 +0.02(+1.49%)
Oct 06, 2017 1.425 1.429 1.425 1.429 1,374 +0.01(+0.62%)
Oct 05, 2017 1.444 1.444 1.420 1.420 11,359 +0.03(+2.25%)
Oct 02, 2017 1.389 1.389 1.389 0 +0.04(+2.86%)
Sep 27, 2017 1.350 1.350 1.350 0 -0.04(-2.87%)
Sep 26, 2017 1.390 1.390 1.390 1.390 500 +0.31(+28.40%)
Sep 20, 2017 1.083 1.083 1.083 0 -0.05(-4.37%)
Sep 19, 2017 1.095 1.132 1.095 1.132 1,323 +0.18(+19.15%)
Sep 15, 2017 0.9501 0.9501 0.9501 0 -0.01(-1.47%)
Sep 14, 2017 0.9632 0.9643 0.9632 0.9643 1,500 +0.01(+0.87%)
Sep 13, 2017 0.9448 0.9560 0.9448 0.9560 1,150 -0.00(-0.19%)
Sep 12, 2017 0.9697 0.9697 0.9578 0.9578 220 -0.01(-1.22%)
Sep 11, 2017 0.9861 0.9861 0.9696 0.9696 3,053 +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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.