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
Biolase Inc
(NQ:
BIOL
)
0.1574
-0.0162 (-9.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2019
2475
2509
2300
2350
12
-67.50(-2.79%)
Sep 27, 2019
2418
2500
2302
2418
8
+42.50(+1.79%)
Sep 26, 2019
2425
2498
2302
2375
22
-65.00(-2.66%)
Sep 25, 2019
2550
2550
2425
2440
27
-85.00(-3.37%)
Sep 24, 2019
2550
2550
2425
2525
8
+100.00(+4.12%)
Sep 23, 2019
2575
2625
2400
2425
21
-150.00(-5.83%)
Sep 20, 2019
2475
2575
2375
2575
39
+50.00(+1.98%)
Sep 19, 2019
2500
2700
2500
2525
26
-25.00(-0.98%)
Sep 18, 2019
2675
2750
2525
2550
11
-125.00(-4.67%)
Sep 17, 2019
2500
2825
2500
2675
32
+125.00(+4.90%)
Sep 16, 2019
2675
2894
2433
2550
26
-125.00(-4.67%)
Sep 13, 2019
2625
2750
2550
2675
17
+100.00(+3.88%)
Sep 12, 2019
2475
2800
2375
2575
72
+137.50(+5.64%)
Sep 11, 2019
2458
2458
2375
2438
15
+62.50(+2.63%)
Sep 10, 2019
2375
2500
2375
2375
22
+0.00(+0.00%)
Sep 09, 2019
2500
2500
2375
2375
18
-100.25(-4.05%)
Sep 06, 2019
2388
2600
2388
2475
17
+50.25(+2.07%)
Sep 05, 2019
2360
2550
2345
2425
13
-25.00(-1.02%)
Sep 04, 2019
2625
2688
2450
2450
2
-200.00(-7.55%)
Sep 03, 2019
2375
2650
2375
2650
4
+275.00(+11.58%)
Aug 30, 2019
2418
2525
2303
2375
3
+62.25(+2.69%)
Aug 29, 2019
2525
2750
2303
2313
23
-203.50(-8.09%)
Aug 28, 2019
2450
2625
2450
2516
7
+66.25(+2.70%)
Aug 27, 2019
2825
2887
2450
2450
20
-275.00(-10.09%)
Aug 26, 2019
2950
3000
2725
2725
21
-225.00(-7.63%)
Aug 23, 2019
3050
3050
2850
2950
3
-25.00(-0.84%)
Aug 22, 2019
3000
3010
2900
2975
7
+100.00(+3.48%)
Aug 21, 2019
3050
3098
2825
2875
7
-175.00(-5.74%)
Aug 20, 2019
3050
3125
2950
3050
13
+0.00(+0.00%)
Aug 19, 2019
3050
3125
2964
3050
18
+50.00(+1.67%)
Aug 16, 2019
3050
3110
2975
3000
11
-149.75(-4.75%)
Aug 15, 2019
3309
3309
3150
3150
4
-250.25(-7.36%)
Aug 14, 2019
3650
3650
3250
3400
5
-250.00(-6.85%)
Aug 13, 2019
3600
3650
3425
3650
6
+75.00(+2.10%)
Aug 12, 2019
3700
3896
3516
3575
2
-75.00(-2.05%)
Aug 09, 2019
3875
4125
3475
3650
26
-225.00(-5.81%)
Aug 08, 2019
4075
4075
3875
3875
4
-100.00(-2.52%)
Aug 07, 2019
3725
4050
3725
3975
5
+250.00(+6.71%)
Aug 06, 2019
3800
3850
3720
3725
1
-125.00(-3.25%)
Aug 05, 2019
4100
4100
3800
3850
9
-250.00(-6.10%)
Aug 02, 2019
4075
4100
3850
4100
1
+250.00(+6.49%)
Aug 01, 2019
3975
4125
3850
3850
9
-25.00(-0.65%)
Jul 31, 2019
3975
4125
3875
3875
5
-99.75(-2.51%)
Jul 30, 2019
3912
3975
3912
3975
3
+149.75(+3.92%)
Jul 29, 2019
4075
4135
3825
3825
10
-375.00(-8.93%)
Jul 26, 2019
3956
4231
3924
4200
6
+350.00(+9.09%)
Jul 25, 2019
3875
3975
3794
3850
1
-50.00(-1.28%)
Jul 24, 2019
3975
3975
3725
3900
3
-75.00(-1.89%)
Jul 23, 2019
4050
4050
3775
3975
6
-225.00(-5.36%)
Jul 22, 2019
3900
4325
3900
4200
12
+250.00(+6.33%)
Jul 19, 2019
3900
4025
3842
3950
5
-100.00(-2.47%)
Jul 18, 2019
3750
4075
3718
4050
7
+300.00(+8.00%)
Jul 17, 2019
3900
4135
3750
3750
2
-225.00(-5.66%)
Jul 16, 2019
3844
4000
3775
3975
4
-55.50(-1.38%)
Jul 15, 2019
4300
4330
3750
4030
9
-294.50(-6.81%)
Jul 12, 2019
4250
4500
3975
4325
5
+75.00(+1.76%)
Jul 11, 2019
4900
4900
4028
4250
23
-475.00(-10.05%)
Jul 10, 2019
4825
4950
4150
4725
27
-125.00(-2.58%)
Jul 09, 2019
4775
5050
4750
4850
29
+100.00(+2.11%)
Jul 08, 2019
4325
5182
4325
4750
44
+450.00(+10.47%)
Jul 05, 2019
3700
4400
3700
4300
26
+668.75(+18.42%)
Jul 03, 2019
3700
3718
3483
3631
2
-118.75(-3.17%)
Jul 02, 2019
3575
3750
3328
3750
8
+225.00(+6.38%)
Jul 01, 2019
3600
3757
3525
3525
46
-150.00(-4.08%)
Jun 28, 2019
3850
3850
3502
3675
7
-197.50(-5.10%)
Jun 27, 2019
3825
3872
3800
3872
1
+222.50(+6.10%)
Jun 26, 2019
3575
3825
3423
3650
5
+0.00(+0.00%)
Jun 25, 2019
3850
3975
3575
3650
411
-175.00(-4.58%)
Jun 24, 2019
3950
3950
3725
3825
6
-125.00(-3.16%)
Jun 21, 2019
4375
4375
3800
3950
7
-350.00(-8.14%)
Jun 20, 2019
4200
4300
3925
4300
17
+100.00(+2.38%)
Jun 19, 2019
4050
4375
4050
4200
7
+325.00(+8.39%)
Jun 18, 2019
4100
4100
3775
3875
4
-50.00(-1.27%)
Jun 17, 2019
3926
4125
3625
3925
8
-75.00(-1.88%)
Jun 14, 2019
3775
4375
3450
4000
3
+75.00(+1.91%)
Jun 13, 2019
3725
3925
3650
3925
5
+50.25(+1.30%)
Jun 12, 2019
3425
4100
3400
3875
8
+499.75(+14.81%)
Jun 11, 2019
3800
4575
3375
3375
5
-475.00(-12.34%)
Jun 10, 2019
3400
4105
3400
3850
18
+450.00(+13.24%)
Jun 07, 2019
3275
3475
3250
3400
6
+150.00(+4.62%)
Jun 06, 2019
3750
3819
3050
3250
12
-500.00(-13.33%)
Jun 05, 2019
3775
3775
3750
3750
2
-25.00(-0.66%)
Jun 04, 2019
4025
4400
3775
3775
14
+525.00(+16.15%)
Jun 03, 2019
4175
4700
3250
3250
3
-875.00(-21.21%)
May 31, 2019
4100
4225
3775
4125
25
-50.00(-1.20%)
May 30, 2019
4850
4850
4096
4175
21
-725.00(-14.80%)
May 29, 2019
4850
5075
4850
4900
4
-100.00(-2.00%)
May 28, 2019
4850
5075
4844
5000
2
+50.00(+1.01%)
May 24, 2019
5025
5025
4950
4950
0
+0.00(+0.00%)
May 23, 2019
5000
5125
4950
4950
6
-175.00(-3.41%)
May 22, 2019
4800
5125
4800
5125
0
+325.00(+6.77%)
May 21, 2019
4825
4900
4623
4800
2
+50.00(+1.05%)
May 20, 2019
4725
4750
4425
4750
5
+100.00(+2.15%)
May 17, 2019
5150
5150
4650
4650
5
-375.00(-7.46%)
May 16, 2019
5250
5352
5025
5025
6
-372.50(-6.90%)
May 15, 2019
5450
5475
5398
5398
1
-77.50(-1.42%)
May 14, 2019
5078
5475
5078
5475
14
+0.00(+0.00%)
May 13, 2019
5100
5625
5100
5475
3
+375.00(+7.35%)
May 10, 2019
5050
5244
5000
5100
10
-300.00(-5.56%)
May 09, 2019
5500
5500
5334
5400
5
-50.00(-0.92%)
May 08, 2019
5500
5500
5450
5450
3
+0.00(+0.00%)
May 07, 2019
5550
5550
5400
5450
2
+125.00(+2.35%)
May 06, 2019
5200
5650
5125
5325
6
+75.00(+1.43%)
May 03, 2019
5400
5423
5200
5250
10
-375.00(-6.67%)
May 02, 2019
5625
5625
5396
5625
2
+50.00(+0.90%)
May 01, 2019
5275
5575
5275
5575
2
+450.00(+8.78%)
Apr 30, 2019
5450
5598
5125
5125
4
-200.00(-3.76%)
Apr 29, 2019
5400
5400
5275
5325
3
-140.25(-2.57%)
Apr 26, 2019
5600
5600
5465
5465
0
-184.75(-3.27%)
Apr 25, 2019
5425
5658
5425
5650
1
+300.00(+5.61%)
Apr 24, 2019
5500
5700
5316
5350
4
-225.00(-4.04%)
Apr 23, 2019
5450
5750
5377
5575
4
+175.00(+3.24%)
Apr 22, 2019
5625
5625
5400
5400
1
-325.00(-5.68%)
Apr 18, 2019
5350
5725
5326
5725
0
+425.00(+8.02%)
Apr 17, 2019
5475
5700
5300
5300
3
-175.00(-3.20%)
Apr 16, 2019
5450
5500
5366
5475
0
+50.25(+0.93%)
Apr 15, 2019
5300
5425
5300
5425
0
+149.75(+2.84%)
Apr 12, 2019
5525
5564
5275
5275
5
-250.00(-4.52%)
Apr 11, 2019
5375
5575
5300
5525
8
+150.00(+2.79%)
Apr 10, 2019
5375
5475
5375
5375
1
-50.00(-0.92%)
Apr 09, 2019
5350
5425
5313
5425
1
+150.00(+2.84%)
Apr 08, 2019
5425
5475
4875
5275
6
-175.00(-3.21%)
Apr 05, 2019
5500
5648
5425
5450
5
-50.00(-0.91%)
Apr 04, 2019
5925
6000
5500
5500
13
-450.00(-7.56%)
Apr 03, 2019
6050
6050
5800
5950
7
-125.00(-2.06%)
Apr 02, 2019
6000
6075
5800
6075
6
-25.00(-0.41%)
Apr 01, 2019
5912
6100
5833
6100
24
+150.00(+2.52%)
Mar 29, 2019
6075
6225
5950
5950
4
+0.00(+0.00%)
Mar 28, 2019
5950
6125
5950
5950
1
+75.00(+1.28%)
Mar 27, 2019
5925
5938
5825
5875
9
-50.00(-0.84%)
Mar 26, 2019
5925
5938
5900
5925
4
-75.00(-1.25%)
Mar 25, 2019
5758
6000
5725
6000
11
+100.00(+1.69%)
Mar 22, 2019
5975
6075
5775
5900
9
-225.00(-3.67%)
Mar 21, 2019
6075
6175
5775
6125
2
+100.00(+1.66%)
Mar 20, 2019
6000
6450
5912
6025
21
-25.00(-0.41%)
Mar 19, 2019
6125
6150
5775
6050
13
-25.00(-0.41%)
Mar 18, 2019
6050
6200
5859
6075
32
+25.00(+0.41%)
Mar 15, 2019
5875
6050
5784
6050
6
+200.00(+3.42%)
Mar 14, 2019
5650
5950
5650
5850
10
+150.00(+2.63%)
Mar 13, 2019
5750
5829
5650
5700
12
-150.00(-2.56%)
Mar 12, 2019
5550
5875
5550
5850
26
+50.00(+0.86%)
Mar 11, 2019
6250
6250
5700
5800
36
-475.00(-7.57%)
Mar 08, 2019
6950
7100
6250
6275
30
-675.00(-9.71%)
Mar 07, 2019
6625
7175
6625
6950
48
+400.00(+6.11%)
Mar 06, 2019
6375
6650
6250
6550
35
+275.00(+4.38%)
Mar 05, 2019
6175
6450
6167
6275
28
+100.00(+1.62%)
Mar 04, 2019
6350
6350
6000
6175
26
-100.00(-1.59%)
Mar 01, 2019
6275
6375
6075
6275
11
-125.00(-1.95%)
Feb 28, 2019
6500
6736
6007
6400
39
-275.00(-4.12%)
Feb 27, 2019
6750
7125
6600
6675
41
-100.00(-1.48%)
Feb 26, 2019
5825
6925
5825
6775
159
+975.00(+16.81%)
Feb 25, 2019
5625
5822
5625
5800
11
+150.00(+2.65%)
Feb 22, 2019
5625
5700
5550
5650
8
+25.00(+0.44%)
Feb 21, 2019
5500
5625
5400
5625
6
+175.00(+3.21%)
Feb 20, 2019
5300
5625
5125
5450
13
+75.00(+1.40%)
Feb 19, 2019
5300
5500
5035
5375
19
+0.00(+0.00%)
Feb 15, 2019
5725
5725
5100
5375
35
-375.00(-6.52%)
Feb 14, 2019
5750
5907
4925
5750
81
+100.00(+1.77%)
Feb 13, 2019
4500
5950
4500
5650
158
+1150.00(+25.56%)
Feb 12, 2019
4550
4625
4475
4500
10
-75.00(-1.64%)
Feb 11, 2019
4525
4675
4500
4575
9
+50.00(+1.10%)
Feb 08, 2019
4475
4700
4400
4525
7
-100.00(-2.16%)
Feb 07, 2019
4500
4800
4472
4625
18
+75.00(+1.65%)
Feb 06, 2019
4726
4825
4422
4550
12
-150.00(-3.19%)
Feb 05, 2019
4825
4825
4675
4700
8
-25.00(-0.53%)
Feb 04, 2019
4450
4822
4450
4725
19
+325.00(+7.39%)
Feb 01, 2019
4575
4625
4125
4400
29
-150.00(-3.30%)
Jan 31, 2019
4875
4875
4475
4550
20
-154.75(-3.29%)
Jan 30, 2019
4100
5050
4100
4705
42
+604.75(+14.75%)
Jan 29, 2019
3850
4105
3600
4100
57
+300.00(+7.89%)
Jan 28, 2019
3550
3800
3550
3800
16
+250.00(+7.04%)
Jan 25, 2019
3350
3550
3350
3550
15
+200.00(+5.97%)
Jan 24, 2019
3125
3350
3125
3350
8
+225.00(+7.20%)
Jan 23, 2019
3334
3341
3125
3125
5
-150.00(-4.58%)
Jan 22, 2019
3250
3350
3176
3275
12
-50.00(-1.50%)
Jan 18, 2019
3225
3325
3225
3325
9
+225.00(+7.26%)
Jan 17, 2019
2950
3250
2825
3100
22
+150.00(+5.08%)
Jan 16, 2019
2925
2950
2898
2950
2
+50.00(+1.72%)
Jan 15, 2019
2875
2950
2752
2900
11
+50.00(+1.75%)
Jan 14, 2019
2850
2950
2850
2850
5
+0.00(+0.00%)
Jan 11, 2019
2800
2850
2800
2850
3
+75.00(+2.70%)
Jan 10, 2019
2775
2850
2775
2775
3
-25.00(-0.89%)
Jan 09, 2019
2775
2800
2728
2800
7
+0.00(+0.00%)
Jan 08, 2019
2706
2800
2706
2800
1
-50.00(-1.75%)
Jan 07, 2019
2775
2850
2562
2850
1
+150.00(+5.56%)
Jan 04, 2019
2675
2700
2662
2700
7
+113.75(+4.40%)
Jan 03, 2019
2538
2675
2538
2586
2
-13.75(-0.53%)
Jan 02, 2019
2500
2625
2500
2600
6
+125.00(+5.05%)
Dec 31, 2018
2575
2575
2375
2475
17
-100.00(-3.88%)
Dec 28, 2018
2375
2575
2375
2575
31
+162.50(+6.74%)
Dec 27, 2018
2375
2650
2375
2412
6
+34.50(+1.45%)
Dec 26, 2018
2675
2675
2335
2378
6
-272.00(-10.26%)
Dec 24, 2018
2350
2675
2325
2650
5
+325.00(+13.98%)
Dec 21, 2018
2725
2825
2325
2325
17
-375.00(-13.89%)
Dec 20, 2018
2775
2825
2700
2700
4
-74.75(-2.69%)
Dec 19, 2018
2601
2875
2500
2775
24
+136.50(+5.17%)
Dec 18, 2018
2450
2825
2335
2638
45
+338.25(+14.71%)
Dec 17, 2018
2500
2725
2275
2300
178
-225.00(-8.91%)
Dec 14, 2018
2525
2725
2500
2525
14
-25.00(-0.98%)
Dec 13, 2018
2500
2600
2500
2550
17
+0.00(+0.00%)
Dec 12, 2018
2675
2675
2510
2550
14
-175.00(-6.42%)
Dec 11, 2018
2775
2870
2625
2725
21
-50.00(-1.80%)
Dec 10, 2018
2800
2800
2754
2775
8
-25.00(-0.89%)
Dec 07, 2018
2825
2925
2800
2800
10
+0.00(+0.00%)
Dec 06, 2018
2850
2930
2800
2800
23
-175.00(-5.88%)
Dec 04, 2018
2975
2975
2825
2975
9
+100.00(+3.48%)
Dec 03, 2018
2875
2950
2875
2875
6
+0.00(+0.00%)
Nov 30, 2018
3000
3150
2875
2875
39
-150.00(-4.96%)
Nov 29, 2018
3050
3425
3025
3025
115
-75.00(-2.42%)
Nov 28, 2018
3075
3125
3000
3100
8
+0.00(+0.00%)
Nov 27, 2018
3075
3425
3065
3100
13
-50.00(-1.59%)
Nov 26, 2018
3050
3200
3050
3150
17
+100.00(+3.28%)
Nov 23, 2018
3000
3075
3000
3050
3
+25.00(+0.83%)
Nov 21, 2018
3025
3025
3025
0
-100.00(-3.20%)
Nov 20, 2018
3125
3475
3050
3125
6
-50.00(-1.57%)
Nov 19, 2018
3250
3625
3125
3175
6
-50.00(-1.55%)
Nov 16, 2018
3400
3400
3025
3225
23
+50.00(+1.57%)
Nov 15, 2018
3100
3275
3000
3175
8
+75.00(+2.42%)
Nov 14, 2018
3350
3625
3100
3100
7
-400.00(-11.43%)
Nov 13, 2018
3775
3900
3325
3500
12
-250.00(-6.67%)
Nov 12, 2018
3650
3900
3425
3750
19
+150.00(+4.17%)
Nov 09, 2018
3500
3625
3500
3600
9
+100.00(+2.86%)
Nov 08, 2018
3400
3525
3400
3500
3
+75.00(+2.19%)
Nov 07, 2018
3425
3500
3350
3425
7
+50.00(+1.48%)
Nov 06, 2018
3350
3450
3350
3375
2
+25.00(+0.75%)
Nov 05, 2018
3300
3525
3250
3350
11
+75.00(+2.29%)
Nov 02, 2018
3325
3450
3250
3275
3
-75.00(-2.24%)
Nov 01, 2018
3275
3375
3275
3350
10
+50.00(+1.52%)
Oct 31, 2018
3325
3425
3266
3300
2
+0.00(+0.00%)
Oct 30, 2018
3350
3425
3216
3300
4
-75.00(-2.22%)
Oct 29, 2018
3325
3500
3275
3375
6
+25.00(+0.75%)
Oct 26, 2018
3250
3375
3250
3350
2
+25.00(+0.75%)
Oct 25, 2018
3125
3325
3100
3325
6
+175.00(+5.56%)
Oct 24, 2018
3125
3200
3100
3150
3
-25.00(-0.79%)
Oct 23, 2018
3275
3325
3160
3175
6
-100.00(-3.05%)
Oct 22, 2018
3275
3325
3275
3275
7
-50.00(-1.50%)
Oct 19, 2018
3375
3375
3275
3325
9
-50.00(-1.48%)
Oct 18, 2018
3350
3500
3326
3375
2
+0.00(+0.00%)
Oct 17, 2018
3350
3425
3350
3375
6
+0.00(+0.00%)
Oct 16, 2018
3325
3400
3284
3375
10
+75.00(+2.27%)
Oct 15, 2018
3350
3600
3250
3300
18
-75.00(-2.22%)
Oct 12, 2018
3850
3850
3250
3375
43
-425.00(-11.18%)
Oct 11, 2018
3975
3975
3750
3800
24
-75.00(-1.94%)
Oct 10, 2018
3900
4075
3875
3875
7
-25.00(-0.64%)
Oct 09, 2018
3775
4106
3775
3900
14
+150.00(+4.00%)
Oct 08, 2018
4300
4300
3675
3750
40
-575.00(-13.29%)
Oct 05, 2018
4375
4625
4050
4325
21
+75.00(+1.76%)
Oct 04, 2018
4475
4475
3877
4250
29
-250.00(-5.56%)
Oct 03, 2018
5300
5300
3850
4500
111
-825.00(-15.49%)
Oct 02, 2018
5250
5475
5150
5325
19
+75.00(+1.43%)
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.