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
Alimera Sciences Inc
(NQ:
ALIM
)
2.950
-0.040 (-1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2022
6.800
6.900
6.540
6.760
16,769
-0.04(-0.59%)
Aug 30, 2022
6.820
6.820
6.800
6.800
1,169
-0.01(-0.15%)
Aug 29, 2022
6.780
6.982
6.645
6.810
8,970
-0.14(-2.01%)
Aug 26, 2022
7.280
7.280
6.760
6.950
14,532
-0.41(-5.57%)
Aug 25, 2022
7.590
7.671
7.250
7.360
20,576
-0.30(-3.92%)
Aug 24, 2022
7.450
7.700
7.360
7.660
5,913
+0.15(+2.00%)
Aug 23, 2022
7.320
7.700
7.290
7.510
8,931
+0.35(+4.89%)
Aug 22, 2022
7.360
7.360
7.100
7.160
6,199
-0.44(-5.79%)
Aug 19, 2022
7.150
7.881
7.150
7.600
49,439
+0.42(+5.78%)
Aug 18, 2022
6.700
7.530
6.610
7.185
29,669
+0.49(+7.40%)
Aug 17, 2022
6.730
6.850
6.660
6.690
29,649
-0.01(-0.15%)
Aug 16, 2022
6.748
6.775
6.581
6.700
6,350
-0.14(-2.05%)
Aug 15, 2022
6.840
7.045
6.650
6.840
14,870
+0.11(+1.63%)
Aug 12, 2022
6.800
6.950
6.703
6.730
10,651
-0.04(-0.59%)
Aug 11, 2022
6.860
7.020
6.770
6.770
10,587
-0.15(-2.17%)
Aug 10, 2022
7.180
7.300
6.800
6.920
33,297
+0.14(+2.06%)
Aug 09, 2022
7.100
7.400
6.630
6.780
26,329
-0.40(-5.59%)
Aug 08, 2022
7.070
7.535
6.930
7.181
17,803
+0.18(+2.59%)
Aug 05, 2022
6.730
7.000
6.300
7.000
29,912
+0.25(+3.69%)
Aug 04, 2022
7.650
7.680
6.520
6.751
25,634
-0.95(-12.33%)
Aug 03, 2022
6.330
7.920
6.330
7.700
69,347
+1.40(+22.22%)
Aug 02, 2022
5.470
6.300
5.470
6.300
90,990
+0.84(+15.38%)
Aug 01, 2022
5.610
5.835
5.400
5.460
9,770
-0.25(-4.38%)
Jul 29, 2022
5.400
5.840
5.400
5.710
9,350
+0.38(+7.13%)
Jul 28, 2022
5.570
5.780
5.320
5.330
5,425
-0.16(-2.91%)
Jul 27, 2022
5.200
6.040
5.200
5.490
25,523
+0.34(+6.60%)
Jul 26, 2022
5.350
5.350
5.130
5.150
12,018
-0.16(-3.01%)
Jul 25, 2022
5.050
5.540
5.050
5.310
11,425
-0.10(-1.85%)
Jul 22, 2022
5.240
5.630
5.200
5.410
7,720
+0.12(+2.27%)
Jul 21, 2022
5.290
5.520
5.290
5.290
2,630
+0.00(+0.00%)
Jul 20, 2022
5.100
5.389
5.100
5.290
6,337
-0.08(-1.49%)
Jul 19, 2022
5.370
5.550
5.190
5.370
5,366
-0.03(-0.56%)
Jul 18, 2022
5.420
5.710
5.200
5.400
12,307
+0.21(+4.05%)
Jul 15, 2022
5.380
5.380
5.170
5.190
2,559
+0.06(+1.24%)
Jul 14, 2022
5.050
5.250
5.050
5.126
4,085
-0.00(-0.07%)
Jul 13, 2022
4.960
5.320
4.960
5.130
9,677
+0.08(+1.65%)
Jul 12, 2022
5.220
5.350
4.912
5.047
85,201
-0.05(-1.04%)
Jul 11, 2022
5.200
5.290
5.030
5.100
5,035
-0.10(-1.92%)
Jul 08, 2022
5.300
5.410
5.000
5.200
12,748
-0.12(-2.26%)
Jul 07, 2022
5.463
5.463
5.240
5.320
1,643
+0.01(+0.19%)
Jul 06, 2022
5.110
5.350
5.050
5.310
29,181
+0.09(+1.72%)
Jul 05, 2022
5.190
5.400
4.829
5.220
10,172
-0.24(-4.40%)
Jul 01, 2022
4.994
5.480
4.994
5.460
1,759
-0.01(-0.18%)
Jun 30, 2022
5.500
5.830
5.450
5.470
8,667
-0.23(-4.04%)
Jun 29, 2022
5.690
5.702
5.668
5.700
1,117
+0.16(+2.89%)
Jun 28, 2022
5.530
5.780
5.520
5.540
2,250
-0.10(-1.77%)
Jun 27, 2022
5.320
5.640
5.320
5.640
9,079
+0.39(+7.43%)
Jun 24, 2022
5.320
5.570
5.210
5.250
8,169
-0.25(-4.55%)
Jun 23, 2022
5.130
5.690
5.071
5.500
7,061
+0.31(+5.97%)
Jun 22, 2022
5.200
5.390
5.070
5.190
7,972
-0.15(-2.81%)
Jun 21, 2022
5.400
5.480
5.340
5.340
6,624
-0.05(-0.93%)
Jun 17, 2022
5.370
5.620
5.350
5.390
6,223
+0.04(+0.75%)
Jun 16, 2022
5.350
5.487
5.350
5.350
8,079
-0.01(-0.19%)
Jun 15, 2022
5.050
5.500
5.050
5.360
9,529
+0.31(+6.14%)
Jun 14, 2022
5.200
5.200
4.670
5.050
9,552
-0.31(-5.78%)
Jun 13, 2022
5.820
5.820
5.175
5.360
16,625
-0.59(-9.92%)
Jun 10, 2022
5.950
6.110
5.919
5.950
3,965
-0.15(-2.46%)
Jun 09, 2022
6.090
6.500
5.800
6.100
17,894
+0.08(+1.33%)
Jun 08, 2022
5.910
6.150
5.740
6.020
21,406
+0.11(+1.86%)
Jun 07, 2022
6.030
6.430
5.910
5.910
30,829
-0.24(-3.90%)
Jun 06, 2022
6.170
6.170
6.060
6.150
12,854
+0.00(+0.00%)
Jun 03, 2022
5.750
6.370
5.750
6.150
33,742
+0.06(+0.99%)
Jun 02, 2022
5.750
6.400
5.737
6.090
27,370
+0.18(+3.05%)
Jun 01, 2022
6.130
6.130
5.910
5.910
2,283
-0.19(-3.11%)
May 31, 2022
5.550
6.400
5.550
6.100
34,090
+0.38(+6.64%)
May 27, 2022
5.780
5.785
5.510
5.720
14,208
-0.08(-1.38%)
May 26, 2022
6.200
6.310
5.710
5.800
43,545
-0.25(-4.13%)
May 25, 2022
5.950
6.070
5.731
6.050
16,065
+0.15(+2.54%)
May 24, 2022
5.190
5.950
5.180
5.900
52,733
+0.50(+9.26%)
May 23, 2022
5.030
5.680
4.910
5.400
37,545
+0.39(+7.78%)
May 20, 2022
5.200
5.410
4.680
5.010
34,574
+0.38(+8.21%)
May 19, 2022
4.240
4.750
4.240
4.630
34,613
+0.43(+10.24%)
May 18, 2022
4.274
4.323
4.150
4.200
19,591
-0.07(-1.64%)
May 17, 2022
4.200
4.320
4.110
4.270
14,398
+0.03(+0.71%)
May 16, 2022
4.460
4.460
4.050
4.240
12,655
-0.13(-2.97%)
May 13, 2022
4.080
4.500
4.080
4.370
9,392
+0.37(+9.25%)
May 12, 2022
4.010
4.810
3.940
4.000
34,483
-0.10(-2.44%)
May 11, 2022
4.120
4.260
4.100
4.100
21,138
-0.31(-7.03%)
May 10, 2022
5.000
5.000
4.162
4.410
49,803
-0.64(-12.67%)
May 09, 2022
5.410
5.540
4.920
5.050
156,801
-0.40(-7.34%)
May 06, 2022
5.344
5.747
5.344
5.450
11,598
-0.38(-6.52%)
May 05, 2022
5.598
5.898
5.598
5.830
6,360
+0.38(+6.97%)
May 04, 2022
5.213
5.530
5.213
5.450
5,119
+0.05(+0.93%)
May 03, 2022
5.460
5.480
5.390
5.400
18,568
-0.10(-1.82%)
May 02, 2022
5.430
5.600
5.120
5.500
14,738
-0.13(-2.31%)
Apr 29, 2022
5.650
5.800
5.460
5.630
13,594
+0.01(+0.18%)
Apr 28, 2022
5.450
5.640
5.369
5.620
1,900
+0.27(+5.05%)
Apr 27, 2022
5.340
5.410
5.268
5.350
6,314
+0.01(+0.19%)
Apr 26, 2022
5.560
5.560
5.218
5.340
9,025
-0.22(-3.96%)
Apr 25, 2022
5.690
5.690
5.420
5.560
24,943
-0.16(-2.80%)
Apr 22, 2022
5.740
5.790
5.600
5.720
6,249
-0.13(-2.22%)
Apr 21, 2022
5.930
5.930
5.640
5.850
22,322
-0.15(-2.50%)
Apr 20, 2022
5.900
6.000
5.770
6.000
2,337
+0.08(+1.39%)
Apr 19, 2022
5.990
5.990
5.918
5.918
1,583
-0.17(-2.83%)
Apr 18, 2022
6.160
6.178
6.090
6.090
1,661
-0.06(-0.98%)
Apr 14, 2022
6.250
6.281
6.050
6.150
41,866
-0.10(-1.60%)
Apr 13, 2022
5.860
6.282
5.860
6.250
22,693
+0.25(+4.17%)
Apr 12, 2022
5.960
6.100
5.880
6.000
3,465
-0.02(-0.33%)
Apr 11, 2022
5.930
6.040
5.751
6.020
16,194
-0.01(-0.17%)
Apr 08, 2022
5.970
6.030
5.880
6.030
24,746
+0.04(+0.67%)
Apr 07, 2022
5.640
5.990
5.600
5.990
51,332
+0.43(+7.73%)
Apr 06, 2022
5.480
5.990
5.380
5.560
44,315
-0.04(-0.71%)
Apr 05, 2022
5.610
5.770
5.256
5.600
26,326
-0.05(-0.88%)
Apr 04, 2022
5.470
6.100
5.070
5.650
77,645
+0.25(+4.63%)
Apr 01, 2022
5.540
5.920
5.300
5.400
76,132
-0.20(-3.57%)
Mar 31, 2022
5.150
5.600
4.793
5.600
96,466
+0.37(+7.07%)
Mar 30, 2022
5.630
5.980
5.170
5.230
32,593
-0.31(-5.60%)
Mar 29, 2022
5.960
5.990
5.540
5.540
18,610
-0.45(-7.51%)
Mar 28, 2022
5.410
6.090
5.410
5.990
12,317
+0.05(+0.84%)
Mar 25, 2022
5.770
5.990
5.760
5.940
19,794
+0.12(+2.06%)
Mar 24, 2022
6.000
6.000
5.550
5.820
22,150
-0.18(-3.00%)
Mar 23, 2022
5.800
6.156
5.635
6.000
47,022
+0.25(+4.35%)
Mar 22, 2022
5.520
5.800
5.430
5.750
33,525
+0.25(+4.55%)
Mar 21, 2022
5.640
5.640
5.442
5.500
15,132
-0.10(-1.79%)
Mar 18, 2022
5.230
5.600
5.180
5.600
11,861
+0.28(+5.26%)
Mar 17, 2022
5.010
5.330
5.010
5.320
3,674
+0.01(+0.19%)
Mar 16, 2022
5.220
5.360
4.720
5.310
35,712
+0.06(+1.14%)
Mar 15, 2022
5.120
5.255
4.790
5.250
29,051
+0.13(+2.54%)
Mar 14, 2022
5.270
5.350
4.970
5.120
26,668
-0.27(-5.01%)
Mar 11, 2022
5.250
5.450
4.950
5.390
15,598
+0.14(+2.67%)
Mar 10, 2022
4.830
5.480
4.830
5.250
44,508
+0.35(+7.14%)
Mar 09, 2022
4.730
4.950
4.730
4.900
16,125
+0.08(+1.66%)
Mar 08, 2022
4.760
4.900
4.665
4.820
15,167
+0.16(+3.43%)
Mar 07, 2022
4.840
4.967
4.655
4.660
7,620
-0.13(-2.71%)
Mar 04, 2022
4.920
4.980
4.700
4.790
11,268
-0.14(-2.84%)
Mar 03, 2022
5.060
5.060
4.820
4.930
21,011
+0.01(+0.20%)
Mar 02, 2022
4.970
4.970
4.796
4.920
11,785
+0.02(+0.41%)
Mar 01, 2022
4.900
5.120
4.630
4.900
56,173
+0.04(+0.82%)
Feb 28, 2022
4.670
4.960
4.400
4.860
53,004
+0.16(+3.40%)
Feb 25, 2022
4.250
4.990
4.480
4.700
53,003
-0.05(-1.05%)
Feb 24, 2022
4.320
4.795
4.018
4.750
65,520
+0.08(+1.71%)
Feb 23, 2022
4.540
4.787
4.370
4.670
12,676
+0.02(+0.43%)
Feb 22, 2022
4.630
4.650
4.450
4.650
10,924
+0.00(+0.00%)
Feb 18, 2022
4.650
0
-0.14(-2.92%)
Feb 17, 2022
4.700
4.799
4.487
4.790
7,790
+0.00(+0.00%)
Feb 16, 2022
4.600
4.790
4.350
4.790
21,356
+0.20(+4.36%)
Feb 15, 2022
4.720
4.720
4.505
4.590
6,076
+0.01(+0.22%)
Feb 14, 2022
4.520
4.630
4.376
4.580
6,457
+0.02(+0.44%)
Feb 11, 2022
4.720
4.720
4.365
4.560
17,393
-0.21(-4.40%)
Feb 10, 2022
4.420
4.810
4.247
4.770
12,060
+0.21(+4.61%)
Feb 09, 2022
4.160
4.580
4.160
4.560
8,395
-0.01(-0.22%)
Feb 08, 2022
4.470
4.610
4.340
4.570
251,851
+0.03(+0.66%)
Feb 07, 2022
4.240
4.540
4.240
4.540
5,190
+0.24(+5.58%)
Feb 04, 2022
4.400
4.620
4.300
4.300
16,864
-0.30(-6.52%)
Feb 03, 2022
4.340
4.630
4.600
4,262
+0.19(+4.31%)
Feb 02, 2022
4.490
4.800
4.190
4.410
1,501,088
-0.27(-5.77%)
Feb 01, 2022
4.407
4.800
4.407
4.680
17,009
+0.16(+3.54%)
Jan 31, 2022
4.500
4.520
46,722
+0.02(+0.44%)
Jan 28, 2022
4.040
4.600
4.040
4.500
20,966
+0.47(+11.66%)
Jan 27, 2022
4.240
4.240
4.010
4.030
7,759
-0.27(-6.28%)
Jan 26, 2022
4.410
4.410
4.150
4.300
2,599
-0.06(-1.42%)
Jan 25, 2022
4.100
4.362
4.100
4.362
990
+0.15(+3.61%)
Jan 24, 2022
4.170
4.334
4.060
4.210
13,414
-0.08(-1.86%)
Jan 21, 2022
4.320
4.380
4.219
4.290
10,427
-0.26(-5.71%)
Jan 20, 2022
4.345
4.560
4.308
4.550
11,664
+0.10(+2.25%)
Jan 19, 2022
4.510
4.609
4.280
4.450
6,041
+0.05(+1.14%)
Jan 18, 2022
4.500
4.840
4.400
4.400
7,335
-0.11(-2.55%)
Jan 14, 2022
4.515
0
-0.19(-3.94%)
Jan 13, 2022
4.710
4.870
4.630
4.700
4,767
-0.05(-1.05%)
Jan 12, 2022
4.690
4.824
4.690
4.750
10,311
-0.01(-0.21%)
Jan 11, 2022
4.730
4.840
4.620
4.760
14,141
+0.00(+0.00%)
Jan 10, 2022
4.770
4.770
4.620
4.760
13,968
-0.08(-1.65%)
Jan 07, 2022
4.760
4.870
4.650
4.840
40,960
+0.02(+0.41%)
Jan 06, 2022
4.969
4.969
4.660
4.820
3,835
+0.10(+2.12%)
Jan 05, 2022
4.870
4.890
4.650
4.720
19,991
-0.24(-4.84%)
Jan 04, 2022
4.970
5.109
4.770
4.960
17,658
-0.01(-0.20%)
Jan 03, 2022
5.130
5.480
4.970
4.970
21,202
-0.16(-3.12%)
Dec 31, 2021
5.246
5.246
4.926
5.130
7,182
-0.02(-0.39%)
Dec 30, 2021
4.670
5.280
4.670
5.150
43,686
+0.48(+10.28%)
Dec 29, 2021
4.930
4.930
4.650
4.670
26,940
-0.32(-6.41%)
Dec 28, 2021
5.080
5.150
4.850
4.990
11,362
-0.02(-0.40%)
Dec 27, 2021
5.380
5.500
5.000
5.010
13,541
-0.44(-8.07%)
Dec 23, 2021
5.020
5.620
4.900
5.450
24,417
+0.51(+10.32%)
Dec 22, 2021
4.700
4.990
4.490
4.940
41,463
+0.31(+6.70%)
Dec 21, 2021
4.890
5.000
4.300
4.630
23,253
-0.17(-3.54%)
Dec 20, 2021
4.670
4.880
4.570
4.800
11,940
+0.05(+1.05%)
Dec 17, 2021
4.620
4.750
4.457
4.750
15,555
+0.15(+3.26%)
Dec 16, 2021
4.610
4.680
4.440
4.600
16,176
-0.01(-0.22%)
Dec 15, 2021
4.500
4.740
4.320
4.610
46,458
-0.02(-0.43%)
Dec 14, 2021
4.540
4.789
4.500
4.630
61,067
+0.03(+0.65%)
Dec 13, 2021
4.580
4.825
4.510
4.600
23,124
-0.05(-1.08%)
Dec 10, 2021
5.220
5.220
4.600
4.650
20,055
-0.15(-3.12%)
Dec 09, 2021
4.950
5.110
4.710
4.800
20,964
-0.11(-2.24%)
Dec 08, 2021
4.990
5.230
4.870
4.910
16,421
-0.07(-1.41%)
Dec 07, 2021
4.730
5.090
4.580
4.980
28,568
+0.30(+6.41%)
Dec 06, 2021
4.650
4.825
4.510
4.680
26,740
+0.05(+1.08%)
Dec 03, 2021
4.850
4.960
4.620
4.630
47,258
-0.27(-5.51%)
Dec 02, 2021
5.010
5.181
4.652
4.900
42,622
-0.13(-2.58%)
Dec 01, 2021
5.340
5.345
5.030
5.030
9,595
-0.20(-3.82%)
Nov 30, 2021
5.300
5.450
5.040
5.230
26,261
-0.12(-2.24%)
Nov 29, 2021
5.390
5.872
5.281
5.350
19,974
+0.07(+1.33%)
Nov 26, 2021
5.590
5.800
5.250
5.280
43,667
-0.51(-8.81%)
Nov 24, 2021
5.710
5.900
5.620
5.790
20,493
-0.02(-0.34%)
Nov 23, 2021
5.650
5.933
5.550
5.810
13,474
+0.14(+2.47%)
Nov 22, 2021
5.590
6.130
5.530
5.670
82,199
+0.07(+1.25%)
Nov 19, 2021
5.550
5.600
5.500
5.600
20,386
+0.05(+0.90%)
Nov 18, 2021
5.740
5.650
5.565
5.550
13,285
-0.18(-3.14%)
Nov 17, 2021
5.500
6.085
5.500
5.730
52,625
+0.17(+3.06%)
Nov 16, 2021
5.690
5.710
5.510
5.560
38,332
-0.23(-3.97%)
Nov 15, 2021
6.180
6.194
5.739
5.790
37,815
-0.32(-5.24%)
Nov 12, 2021
5.890
6.110
5.600
6.110
39,987
+0.22(+3.74%)
Nov 11, 2021
5.620
5.960
5.500
5.890
80,403
+0.22(+3.88%)
Nov 10, 2021
5.910
5.670
143,442
-0.46(-7.43%)
Nov 09, 2021
6.590
7.000
5.950
6.125
270,527
-0.46(-7.06%)
Nov 08, 2021
5.760
6.650
5.650
6.590
390,485
+0.89(+15.61%)
Nov 05, 2021
5.120
5.850
4.940
5.700
1,260,810
+1.20(+26.67%)
Nov 04, 2021
4.400
4.560
4.224
4.500
41,046
+0.06(+1.35%)
Nov 03, 2021
3.990
4.733
3.950
4.440
117,467
+0.39(+9.63%)
Nov 02, 2021
4.290
4.290
3.950
4.050
61,521
-0.22(-5.15%)
Nov 01, 2021
4.450
4.537
4.240
4.270
43,935
-0.15(-3.39%)
Oct 29, 2021
4.440
4.490
4.320
4.420
11,042
-0.11(-2.43%)
Oct 28, 2021
4.230
4.900
4.200
4.530
52,323
+0.22(+5.10%)
Oct 27, 2021
4.400
4.520
4.290
4.310
63,150
-0.09(-2.05%)
Oct 26, 2021
4.630
4.400
41,159
-0.15(-3.30%)
Oct 25, 2021
4.670
4.900
4.405
4.550
143,401
-0.08(-1.73%)
Oct 22, 2021
4.400
4.850
4.310
4.630
46,555
+0.03(+0.65%)
Oct 21, 2021
4.620
4.823
4.570
4.600
18,406
-0.10(-2.13%)
Oct 20, 2021
4.630
4.860
4.600
4.700
38,762
+0.01(+0.21%)
Oct 19, 2021
4.390
4.900
4.280
4.690
66,074
+0.27(+6.11%)
Oct 18, 2021
4.430
4.450
4.220
4.420
24,404
+0.02(+0.45%)
Oct 15, 2021
4.760
4.760
4.400
4.400
38,265
-0.25(-5.38%)
Oct 14, 2021
4.420
4.920
4.418
4.650
96,011
+0.29(+6.65%)
Oct 13, 2021
4.490
4.900
4.350
4.360
247,144
+0.25(+6.08%)
Oct 12, 2021
3.970
4.160
3.940
4.110
28,055
+0.16(+4.05%)
Oct 11, 2021
4.080
4.130
3.950
3.950
50,702
-0.18(-4.36%)
Oct 08, 2021
4.225
4.225
4.070
4.130
7,738
-0.05(-1.20%)
Oct 07, 2021
4.130
4.450
4.110
4.180
58,048
+0.05(+1.21%)
Oct 06, 2021
4.180
4.250
4.102
4.130
13,900
-0.15(-3.50%)
Oct 05, 2021
4.420
4.490
4.300
4.280
11,176
-0.12(-2.73%)
Oct 04, 2021
4.150
4.680
4.150
4.400
38,880
+0.22(+5.26%)
Oct 01, 2021
4.240
4.300
4.030
4.180
35,233
-0.04(-0.95%)
Sep 30, 2021
4.170
4.220
4.102
4.220
17,333
+0.07(+1.69%)
Sep 29, 2021
4.220
4.240
4.060
4.150
24,318
-0.07(-1.66%)
Sep 28, 2021
4.250
4.262
4.050
4.220
47,191
-0.12(-2.65%)
Sep 27, 2021
4.990
4.990
4.310
4.335
88,483
-0.37(-7.77%)
Sep 24, 2021
4.750
5.183
4.670
4.700
18,282
-0.04(-0.84%)
Sep 23, 2021
4.750
4.895
4.690
4.740
16,311
+0.05(+1.07%)
Sep 22, 2021
4.780
4.780
4.650
4.690
18,772
-0.09(-1.88%)
Sep 21, 2021
4.630
4.880
4.600
4.780
20,620
+0.19(+4.14%)
Sep 20, 2021
4.780
4.875
4.574
4.590
19,537
-0.27(-5.56%)
Sep 17, 2021
4.820
5.040
4.740
4.860
84,886
+0.04(+0.83%)
Sep 16, 2021
5.460
5.480
4.750
4.820
145,557
-0.67(-12.20%)
Sep 15, 2021
5.400
5.600
5.337
5.490
14,748
+0.13(+2.43%)
Sep 14, 2021
5.370
5.420
5.300
5.360
12,898
-0.06(-1.11%)
Sep 13, 2021
5.580
5.620
5.300
5.420
10,145
-0.15(-2.69%)
Sep 10, 2021
5.610
5.610
5.500
5.570
18,295
+0.01(+0.18%)
Sep 09, 2021
5.540
5.540
5.500
5.560
8,963
-0.02(-0.36%)
Sep 08, 2021
5.950
5.950
5.555
5.580
14,354
-0.31(-5.26%)
Sep 07, 2021
6.010
6.010
5.780
5.890
16,931
-0.13(-2.16%)
Sep 03, 2021
5.830
6.040
5.702
6.020
16,602
+0.20(+3.44%)
Sep 02, 2021
5.740
5.920
5.640
5.820
23,579
+0.10(+1.75%)
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.