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
Bluejay Diagnostics, Inc. - Common Stock
(NQ:
BJDX
)
0.5300
-0.0060 (-1.12%)
Streaming Delayed Price
Updated: 3:41 PM EDT, May 2, 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 (%)
Apr 30, 2024
0.5660
0.5850
0.3900
0.4900
89,832
-0.06(-11.60%)
Apr 29, 2024
0.6199
0.6611
0.5005
0.5543
252,176
-0.09(-13.65%)
Apr 26, 2024
0.5710
0.6700
0.5710
0.6419
739,787
+0.09(+16.50%)
Apr 25, 2024
0.5120
0.6399
0.5120
0.5510
19,115
+0.00(+0.20%)
Apr 24, 2024
0.6000
0.6500
0.5499
0.5499
12,680
-0.08(-12.02%)
Apr 23, 2024
0.6250
0.6305
0.6118
0.6250
14,349
+0.01(+0.81%)
Apr 22, 2024
0.5599
0.6500
0.5599
0.6200
41,204
+0.07(+12.73%)
Apr 19, 2024
0.5600
0.5900
0.5500
0.5500
25,151
-0.00(-0.60%)
Apr 18, 2024
0.5500
0.5999
0.5225
0.5533
28,754
+0.00(+0.60%)
Apr 17, 2024
0.5519
0.5900
0.4720
0.5500
16,366
-0.00(-0.18%)
Apr 16, 2024
0.6200
0.6200
0.4703
0.5510
57,078
-0.04(-6.61%)
Apr 15, 2024
0.6222
0.6540
0.5777
0.5900
12,002
-0.03(-5.14%)
Apr 12, 2024
0.6999
0.6999
0.6156
0.6220
10,170
-0.04(-5.90%)
Apr 11, 2024
0.6800
0.7245
0.6610
0.6610
24,715
-0.01(-1.34%)
Apr 10, 2024
0.6500
0.6700
0.6200
0.6700
33,939
+0.05(+8.24%)
Apr 09, 2024
0.6720
0.6800
0.6006
0.6190
34,469
-0.02(-3.28%)
Apr 08, 2024
0.6800
0.6900
0.6400
0.6400
14,069
-0.02(-3.03%)
Apr 05, 2024
0.7000
0.7000
0.6520
0.6600
17,163
-0.05(-6.71%)
Apr 04, 2024
0.7200
0.7200
0.6568
0.7075
51,630
-0.01(-1.67%)
Apr 03, 2024
0.7450
0.7500
0.7010
0.7195
36,578
-0.04(-4.83%)
Apr 02, 2024
0.7800
0.7812
0.7200
0.7560
63,581
-0.02(-1.95%)
Apr 01, 2024
0.7920
0.8092
0.7707
0.7710
20,146
-0.03(-3.96%)
Mar 28, 2024
0.7890
0.8098
0.7820
0.8028
15,376
-0.00(-0.15%)
Mar 27, 2024
0.7954
0.8040
0.7500
0.8040
32,198
-0.01(-0.94%)
Mar 26, 2024
0.7800
0.8116
0.7804
0.8116
5,783
-0.01(-1.02%)
Mar 25, 2024
0.8200
0.8200
0.7759
0.8200
19,698
+0.02(+2.14%)
Mar 22, 2024
0.8358
0.8358
0.7800
0.8028
12,777
-0.03(-3.95%)
Mar 21, 2024
0.8002
0.8700
0.8002
0.8358
17,323
+0.01(+1.82%)
Mar 20, 2024
0.8201
0.8360
0.8201
0.8209
5,847
-0.01(-1.69%)
Mar 19, 2024
0.8356
0.8400
0.8201
0.8350
18,661
-0.00(-0.07%)
Mar 18, 2024
0.7752
0.8739
0.7752
0.8356
47,518
+0.04(+4.42%)
Mar 15, 2024
0.8256
0.8741
0.8002
0.8002
15,869
-0.03(-3.03%)
Mar 14, 2024
0.8200
0.8500
0.8200
0.8252
11,171
+0.01(+1.19%)
Mar 13, 2024
0.8190
0.8500
0.7700
0.8155
71,196
-0.00(-0.32%)
Mar 12, 2024
0.8700
0.9079
0.7967
0.8181
62,739
-0.06(-6.90%)
Mar 11, 2024
0.9200
0.9200
0.8548
0.8787
67,113
-0.02(-2.29%)
Mar 08, 2024
0.8529
0.9668
0.8529
0.8993
147,785
+0.03(+3.18%)
Mar 07, 2024
0.8600
0.8900
0.8446
0.8716
72,860
-0.00(-0.01%)
Mar 06, 2024
0.8806
0.8900
0.7630
0.8717
233,752
+0.01(+1.20%)
Mar 05, 2024
0.8199
0.8806
0.8100
0.8614
164,153
+0.07(+8.24%)
Mar 04, 2024
0.7793
0.8200
0.7700
0.7958
34,369
-0.02(-2.95%)
Mar 01, 2024
0.7790
0.8208
0.7500
0.8200
43,909
+0.03(+3.93%)
Feb 29, 2024
0.7560
0.7900
0.7550
0.7890
26,015
+0.05(+6.59%)
Feb 28, 2024
0.7500
0.7898
0.7355
0.7402
39,185
-0.01(-1.87%)
Feb 27, 2024
0.7700
0.8000
0.7460
0.7543
37,732
+0.02(+2.63%)
Feb 26, 2024
0.7400
0.7900
0.7300
0.7350
39,111
-0.02(-2.00%)
Feb 23, 2024
0.7700
0.7901
0.7315
0.7500
60,670
-0.02(-2.72%)
Feb 22, 2024
0.7858
0.8253
0.7700
0.7710
32,383
+0.00(+0.43%)
Feb 21, 2024
0.7999
0.8110
0.7600
0.7677
21,979
-0.04(-5.06%)
Feb 20, 2024
0.7700
0.8258
0.7700
0.8086
28,269
+0.02(+2.23%)
Feb 16, 2024
0.8200
0.8200
0.7711
0.7910
8,758
+0.00(+0.13%)
Feb 15, 2024
0.8200
0.8326
0.7600
0.7900
20,747
+0.03(+3.95%)
Feb 14, 2024
0.7880
0.8040
0.7600
0.7600
20,418
-0.00(-0.03%)
Feb 13, 2024
0.8200
0.8256
0.7602
0.7602
23,926
-0.04(-5.28%)
Feb 12, 2024
0.8153
0.8520
0.8000
0.8026
33,450
-0.01(-1.13%)
Feb 09, 2024
0.8100
0.8350
0.7991
0.8118
23,831
+0.04(+5.29%)
Feb 08, 2024
0.8200
0.8190
0.7700
0.7710
43,999
-0.01(-1.15%)
Feb 07, 2024
0.7755
0.8300
0.7696
0.7800
23,930
-0.01(-1.39%)
Feb 06, 2024
0.7820
0.8099
0.7800
0.7910
13,208
+0.01(+1.15%)
Feb 05, 2024
0.7800
0.8300
0.7650
0.7820
47,124
+0.00(+0.26%)
Feb 02, 2024
0.8000
0.8300
0.7700
0.7800
46,739
-0.02(-2.50%)
Feb 01, 2024
0.8000
0.8500
0.7800
0.8000
65,350
-0.00(-0.06%)
Jan 31, 2024
0.8000
0.8499
0.7900
0.8005
14,413
-0.01(-1.66%)
Jan 30, 2024
0.7630
0.8150
0.7627
0.8140
39,719
+0.05(+6.73%)
Jan 29, 2024
0.7593
0.8400
0.7593
0.7627
50,486
-0.01(-0.96%)
Jan 26, 2024
0.7550
0.8399
0.7550
0.7701
44,112
-0.00(-0.25%)
Jan 25, 2024
0.8107
0.8300
0.7550
0.7720
121,577
-0.07(-8.10%)
Jan 24, 2024
0.8500
0.8500
0.8052
0.8400
56,747
-0.00(-0.45%)
Jan 23, 2024
0.8700
0.9000
0.8284
0.8438
45,639
-0.03(-3.62%)
Jan 22, 2024
0.8752
0.9300
0.8600
0.8755
23,052
-0.01(-1.34%)
Jan 19, 2024
0.9300
0.9700
0.8874
0.8874
32,257
-0.03(-3.54%)
Jan 18, 2024
0.9300
0.9600
0.9000
0.9200
25,492
-0.01(-1.00%)
Jan 17, 2024
0.9500
0.9862
0.9293
0.9293
42,450
-0.08(-7.99%)
Jan 16, 2024
1.020
1.049
0.9500
1.010
59,882
-0.01(-0.98%)
Jan 12, 2024
1.080
1.080
1.000
1.020
78,528
-0.06(-5.56%)
Jan 11, 2024
1.100
1.100
1.030
1.080
70,170
+0.01(+0.93%)
Jan 10, 2024
1.110
1.116
1.002
1.070
101,036
-0.02(-1.83%)
Jan 09, 2024
1.180
1.180
1.080
1.090
67,486
-0.07(-6.03%)
Jan 08, 2024
1.170
1.190
1.145
1.160
55,760
-0.04(-3.33%)
Jan 05, 2024
1.190
1.220
1.160
1.200
89,013
+0.01(+0.83%)
Jan 04, 2024
1.210
1.220
1.120
1.190
139,807
+0.04(+3.48%)
Jan 03, 2024
1.190
1.200
1.150
1.150
96,222
-0.04(-3.36%)
Jan 02, 2024
1.220
1.220
1.130
1.190
95,821
-0.03(-2.46%)
Dec 29, 2023
1.270
1.270
1.180
1.220
202,379
+0.03(+2.95%)
Dec 28, 2023
1.220
1.330
1.171
1.185
858,405
-0.60(-33.80%)
Dec 27, 2023
2.480
2.480
1.755
1.790
220,311
-0.81(-31.15%)
Dec 26, 2023
2.790
2.820
2.600
2.600
23,460
-0.32(-11.11%)
Dec 22, 2023
3.080
3.150
2.815
2.925
28,178
-0.18(-5.65%)
Dec 21, 2023
3.060
3.180
3.060
3.100
3,698
+0.14(+4.73%)
Dec 20, 2023
2.940
3.090
2.940
2.960
3,349
-0.13(-4.20%)
Dec 19, 2023
3.125
3.125
2.980
3.090
3,880
+0.17(+5.89%)
Dec 18, 2023
3.170
3.260
2.900
2.918
7,596
+0.01(+0.27%)
Dec 15, 2023
3.430
3.430
2.910
2.910
16,187
-0.16(-5.21%)
Dec 14, 2023
3.054
3.250
3.039
3.070
3,697
+0.06(+1.99%)
Dec 13, 2023
3.210
3.290
2.850
3.010
8,004
-0.14(-4.44%)
Dec 12, 2023
3.150
3.910
3.100
3.150
58,165
+0.06(+1.94%)
Dec 11, 2023
3.300
3.300
3.090
3.090
2,597
-0.17(-5.21%)
Dec 08, 2023
3.150
3.312
3.120
3.260
4,237
+0.17(+5.50%)
Dec 07, 2023
3.149
3.499
3.090
3.090
9,984
-0.01(-0.32%)
Dec 06, 2023
3.070
3.205
2.760
3.100
19,788
-0.32(-9.36%)
Dec 04, 2023
3.420
267
+0.20(+6.21%)
Dec 01, 2023
3.170
3.220
3.160
3.220
1,038
-0.01(-0.31%)
Nov 30, 2023
3.180
3.230
3.000
3.230
5,359
+0.13(+4.19%)
Nov 29, 2023
3.010
3.110
2.960
3.100
3,716
-0.01(-0.32%)
Nov 28, 2023
3.060
3.210
3.060
3.110
10,116
-0.05(-1.58%)
Nov 27, 2023
3.150
3.390
3.120
3.160
10,250
+0.06(+1.94%)
Nov 24, 2023
3.010
3.126
2.910
3.100
3,091
+0.01(+0.32%)
Nov 22, 2023
3.110
3.180
2.920
3.090
9,037
-0.10(-3.13%)
Nov 21, 2023
3.280
3.300
3.002
3.190
6,826
-0.22(-6.45%)
Nov 20, 2023
3.190
3.750
3.190
3.410
75,532
+0.12(+3.65%)
Nov 17, 2023
3.260
3.390
3.220
3.290
5,492
-0.04(-1.20%)
Nov 16, 2023
3.330
3.330
3.330
3.330
259
-0.07(-2.06%)
Nov 15, 2023
3.435
3.435
3.225
3.400
1,208
+0.10(+3.03%)
Nov 14, 2023
3.390
3.740
3.250
3.300
15,088
-0.09(-2.65%)
Nov 13, 2023
3.330
3.390
3.150
3.390
15,642
+0.06(+1.80%)
Nov 10, 2023
3.170
3.330
3.150
3.330
4,401
+0.18(+5.71%)
Nov 09, 2023
3.100
3.330
3.100
3.150
5,553
-0.16(-4.83%)
Nov 08, 2023
3.290
3.350
3.100
3.310
5,392
-0.04(-1.19%)
Nov 07, 2023
3.480
3.480
3.300
3.350
5,352
-0.27(-7.46%)
Nov 06, 2023
3.720
3.830
3.520
3.620
16,189
-0.05(-1.36%)
Nov 03, 2023
3.710
3.774
3.670
3.670
4,742
+0.01(+0.27%)
Nov 02, 2023
3.470
3.850
3.470
3.660
3,221
+0.19(+5.48%)
Nov 01, 2023
3.380
3.475
3.380
3.470
1,882
+0.01(+0.29%)
Oct 31, 2023
3.340
3.500
3.340
3.460
6,324
-0.04(-1.14%)
Oct 30, 2023
3.570
3.700
3.360
3.500
10,350
-0.11(-3.05%)
Oct 27, 2023
3.760
3.790
3.540
3.610
7,999
-0.19(-5.00%)
Oct 26, 2023
4.280
4.280
3.740
3.800
13,846
-0.57(-13.04%)
Oct 25, 2023
4.290
4.870
4.200
4.370
40,871
-0.01(-0.23%)
Oct 24, 2023
4.240
4.380
4.210
4.380
11,607
+0.05(+1.15%)
Oct 23, 2023
3.950
4.600
3.950
4.330
66,252
+0.33(+8.25%)
Oct 20, 2023
4.125
4.184
4.000
4.000
22,829
-0.17(-4.08%)
Oct 19, 2023
3.930
4.270
3.930
4.170
77,182
+0.05(+1.21%)
Oct 18, 2023
4.350
4.700
3.860
4.120
36,570
-0.23(-5.29%)
Oct 17, 2023
4.460
4.520
4.230
4.350
71,861
+0.22(+5.33%)
Oct 16, 2023
3.810
4.300
3.810
4.130
114,140
+0.24(+6.17%)
Oct 13, 2023
3.810
3.959
3.810
3.890
3,942
+0.00(+0.00%)
Oct 12, 2023
3.760
3.890
3.760
3.890
40,858
+0.13(+3.46%)
Oct 11, 2023
3.780
3.940
3.750
3.760
16,774
-0.18(-4.57%)
Oct 10, 2023
3.990
4.200
3.840
3.940
8,716
-0.05(-1.25%)
Oct 09, 2023
3.830
3.990
3.700
3.990
5,836
+0.08(+2.05%)
Oct 06, 2023
3.870
4.000
3.870
3.910
10,728
-0.04(-1.01%)
Oct 05, 2023
3.790
3.990
3.790
3.950
6,524
+0.08(+2.07%)
Oct 04, 2023
3.770
3.870
3.750
3.870
14,066
+0.13(+3.48%)
Oct 03, 2023
3.830
4.200
3.740
3.740
38,104
-0.40(-9.66%)
Oct 02, 2023
4.330
4.630
4.040
4.140
59,085
-0.19(-4.39%)
Sep 29, 2023
4.420
4.640
4.330
4.330
29,085
-0.05(-1.14%)
Sep 28, 2023
4.420
4.700
4.270
4.380
37,010
-0.12(-2.67%)
Sep 27, 2023
5.500
5.682
4.230
4.500
245,759
-1.23(-21.47%)
Sep 26, 2023
5.260
6.100
5.260
5.730
448,794
+0.43(+8.11%)
Sep 25, 2023
4.470
5.430
5.210
5.300
440,522
+0.72(+15.72%)
Sep 22, 2023
4.880
4.880
4.200
4.580
361,430
-0.14(-2.97%)
Sep 21, 2023
4.700
5.290
4.270
4.720
1,387,353
-0.03(-0.63%)
Sep 20, 2023
5.200
5.950
4.200
4.750
37,280,648
+1.65(+53.23%)
Sep 19, 2023
3.040
3.210
2.900
3.100
17,338
-0.03(-0.96%)
Sep 18, 2023
3.080
3.172
3.082
3.130
3,397
+0.07(+2.29%)
Sep 15, 2023
3.400
3.510
2.950
3.060
78,827
-0.32(-9.47%)
Sep 14, 2023
3.570
3.635
3.380
3.380
22,583
-0.18(-5.06%)
Sep 13, 2023
3.830
3.928
3.410
3.560
50,652
-0.35(-8.95%)
Sep 12, 2023
4.360
4.460
3.800
3.910
72,913
-0.33(-7.78%)
Sep 11, 2023
4.610
4.840
4.050
4.240
49,895
-0.06(-1.40%)
Sep 08, 2023
4.400
4.560
4.270
4.300
42,890
-0.09(-2.05%)
Sep 07, 2023
4.600
5.045
4.315
4.390
137,667
-0.22(-4.77%)
Sep 06, 2023
5.170
5.280
4.346
4.610
58,885
-0.67(-12.69%)
Sep 05, 2023
5.550
5.622
5.100
5.280
126,523
-0.36(-6.38%)
Sep 01, 2023
5.860
6.000
5.327
5.640
50,003
-0.22(-3.75%)
Aug 31, 2023
5.690
6.581
5.533
5.860
289,409
+0.05(+0.86%)
Aug 30, 2023
6.120
6.530
5.650
5.810
63,923
-0.43(-6.89%)
Aug 29, 2023
6.330
6.450
6.150
6.240
27,486
-0.08(-1.27%)
Aug 28, 2023
6.660
6.660
6.310
6.320
13,931
+0.03(+0.48%)
Aug 25, 2023
7.490
7.659
6.290
6.290
94,334
-1.44(-18.63%)
Aug 24, 2023
7.190
8.200
7.190
7.730
73,662
+0.52(+7.21%)
Aug 23, 2023
7.370
7.600
7.060
7.210
24,053
+0.10(+1.41%)
Aug 22, 2023
7.570
7.730
7.060
7.110
42,899
-0.36(-4.82%)
Aug 21, 2023
7.200
8.200
7.110
7.470
53,968
+0.20(+2.75%)
Aug 18, 2023
7.410
7.810
7.010
7.270
15,360
-0.27(-3.58%)
Aug 17, 2023
7.720
7.790
7.510
7.540
16,729
-0.09(-1.18%)
Aug 16, 2023
7.860
7.860
7.510
7.630
24,452
+0.07(+0.93%)
Aug 15, 2023
8.690
8.690
7.560
7.560
49,821
-0.17(-2.20%)
Aug 14, 2023
8.100
8.570
7.605
7.730
82,856
-0.32(-3.98%)
Aug 11, 2023
8.260
8.463
8.050
8.050
85,243
-0.25(-3.01%)
Aug 10, 2023
8.570
9.030
8.200
8.300
83,582
+0.00(+0.00%)
Aug 09, 2023
9.110
9.110
8.240
8.300
85,686
-0.52(-5.90%)
Aug 08, 2023
8.070
9.210
8.050
8.820
166,485
+0.63(+7.69%)
Aug 07, 2023
7.840
10.00
7.790
8.190
661,665
+0.23(+2.89%)
Aug 04, 2023
7.710
8.900
7.415
7.960
482,740
-0.35(-4.21%)
Aug 03, 2023
10.50
11.14
8.100
8.310
11,711,258
+2.85(+52.20%)
Aug 02, 2023
5.710
6.640
5.280
5.460
267,312
-0.29(-5.04%)
Aug 01, 2023
6.450
6.450
5.710
5.750
112,972
-0.65(-10.16%)
Jul 31, 2023
7.880
7.880
6.100
6.400
352,657
-1.43(-18.26%)
Jul 28, 2023
7.340
9.710
6.960
7.830
9,060,817
+2.48(+46.36%)
Jul 27, 2023
7.040
7.040
5.240
5.350
206,935
-1.76(-24.75%)
Jul 26, 2023
6.860
9.430
6.270
7.110
1,528,770
-0.31(-4.18%)
Jul 25, 2023
7.960
9.650
6.818
7.420
779,457
-1.19(-13.82%)
Jul 24, 2023
6.070
13.98
5.900
8.610
8,317,736
+2.56(+42.36%)
Jul 21, 2023
5.600
6.358
5.462
6.048
98,167
+0.85(+16.31%)
Jul 20, 2023
5.212
5.388
5.040
5.200
4,188
-0.17(-3.20%)
Jul 19, 2023
5.320
5.464
5.200
5.372
4,050
+0.17(+3.23%)
Jul 18, 2023
5.260
5.400
5.100
5.204
4,539
-0.14(-2.66%)
Jul 17, 2023
5.246
5.660
5.020
5.346
8,946
+0.08(+1.56%)
Jul 14, 2023
5.810
5.900
5.202
5.264
10,063
-0.73(-12.12%)
Jul 13, 2023
5.400
5.998
5.006
5.990
31,922
+0.69(+12.98%)
Jul 12, 2023
5.596
5.600
5.204
5.302
17,973
-0.45(-7.76%)
Jul 11, 2023
5.000
5.970
4.820
5.748
56,243
+0.73(+14.46%)
Jul 10, 2023
5.400
5.400
4.822
5.022
90,074
-0.68(-11.86%)
Jul 07, 2023
4.822
8.060
4.822
5.698
2,503,925
+1.38(+32.08%)
Jul 06, 2023
4.600
4.600
4.202
4.314
120,125
-0.25(-5.44%)
Jul 05, 2023
4.800
4.780
4.196
4.562
2,504
-0.21(-4.36%)
Jul 03, 2023
5.200
5.200
4.302
4.770
9,711
-0.49(-9.28%)
Jun 30, 2023
4.120
6.000
4.070
5.258
43,616
+1.12(+26.94%)
Jun 29, 2023
4.200
4.340
4.028
4.142
4,756
-0.25(-5.74%)
Jun 28, 2023
4.176
4.400
4.030
4.394
16,933
+0.33(+8.01%)
Jun 27, 2023
4.022
4.398
4.022
4.068
2,954
-0.17(-4.10%)
Jun 26, 2023
4.200
4.396
4.000
4.242
3,255
-0.16(-3.59%)
Jun 23, 2023
4.366
4.628
4.200
4.400
4,865
+0.03(+0.78%)
Jun 22, 2023
4.200
4.398
4.010
4.366
1,712
-0.03(-0.77%)
Jun 21, 2023
4.022
4.400
4.000
4.400
2,025
+0.16(+3.77%)
Jun 20, 2023
4.278
4.400
4.000
4.240
7,487
-0.18(-4.07%)
Jun 16, 2023
4.598
4.598
4.222
4.420
7,731
-0.06(-1.34%)
Jun 15, 2023
4.142
4.510
4.002
4.480
7,739
+0.21(+4.92%)
Jun 14, 2023
3.800
4.270
3.800
4.270
12,984
-0.13(-2.95%)
Jun 13, 2023
4.400
4.580
4.186
4.400
8,584
-0.10(-2.22%)
Jun 12, 2023
4.600
4.800
4.260
4.500
16,310
+0.29(+6.89%)
Jun 09, 2023
4.058
4.380
4.000
4.210
25,856
+0.08(+1.99%)
Jun 08, 2023
4.236
4.464
4.100
4.128
3,504
-0.11(-2.55%)
Jun 07, 2023
4.284
4.794
4.000
4.236
4,474
-0.13(-3.07%)
Jun 06, 2023
4.152
4.800
4.000
4.370
24,672
-0.19(-4.17%)
Jun 05, 2023
4.500
4.800
4.242
4.560
13,963
-0.32(-6.56%)
Jun 02, 2023
4.710
4.996
4.210
4.880
93,736
+0.38(+8.44%)
Jun 01, 2023
4.800
4.834
4.220
4.500
68,413
-0.23(-4.78%)
May 31, 2023
4.010
8.578
4.010
4.726
930,561
+0.88(+22.94%)
May 30, 2023
4.114
4.396
3.820
3.844
10,879
-0.36(-8.48%)
May 26, 2023
5.000
5.198
3.822
4.200
19,900
-0.43(-9.25%)
May 25, 2023
5.000
5.002
4.600
4.628
3,515
-0.61(-11.58%)
May 24, 2023
5.580
5.600
4.960
5.234
7,479
-0.27(-4.84%)
May 23, 2023
4.426
5.596
4.160
5.500
19,830
+0.94(+20.56%)
May 22, 2023
4.760
4.784
4.202
4.562
23,337
-0.93(-16.90%)
May 19, 2023
5.742
5.750
4.600
5.490
139,979
-0.14(-2.42%)
May 18, 2023
6.380
6.598
5.004
5.626
8,210
-0.73(-11.54%)
May 17, 2023
5.582
6.360
5.582
6.360
8,217
+0.84(+15.30%)
May 16, 2023
5.416
5.782
5.250
5.516
804
-0.09(-1.54%)
May 15, 2023
5.882
6.000
5.602
5.602
761
+0.00(+0.00%)
May 12, 2023
5.846
6.000
5.400
5.602
1,056
-0.40(-6.66%)
May 11, 2023
6.200
6.400
6.000
6.002
3,144
+0.20(+3.45%)
May 10, 2023
5.600
6.198
5.000
5.802
20,083
+0.10(+1.79%)
May 09, 2023
6.380
6.380
5.400
5.700
7,645
-0.68(-10.60%)
May 08, 2023
7.800
8.000
5.800
6.376
6,292
-0.22(-3.39%)
May 05, 2023
6.400
6.600
6.200
6.600
2,233
+0.40(+6.45%)
May 04, 2023
6.302
6.304
6.026
6.200
564
-0.17(-2.61%)
May 03, 2023
6.200
6.400
6.000
6.366
2,011
+0.36(+5.99%)
May 02, 2023
5.900
6.600
5.900
6.006
599
+0.01(+0.10%)
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.