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
Bellerophon Ther Com
(NQ:
BLPH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 2023
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 (%)
Feb 28, 2023
1.310
1.940
1.310
1.790
300,251
+0.50(+38.76%)
Feb 27, 2023
1.270
1.306
1.250
1.290
12,838
+0.02(+1.57%)
Feb 24, 2023
1.320
1.364
1.250
1.270
17,803
-0.09(-6.62%)
Feb 23, 2023
1.400
1.454
1.330
1.360
15,086
+0.00(+0.00%)
Feb 22, 2023
1.310
1.400
1.310
1.360
31,566
-0.09(-6.21%)
Feb 21, 2023
1.620
1.620
1.415
1.450
34,722
-0.16(-9.75%)
Feb 17, 2023
1.490
1.663
1.470
1.607
64,131
+0.14(+9.30%)
Feb 16, 2023
1.600
1.600
1.470
1.470
31,599
-0.04(-2.65%)
Feb 15, 2023
1.470
1.560
1.470
1.510
21,284
+0.01(+0.67%)
Feb 14, 2023
1.410
1.500
1.410
1.500
17,099
+0.03(+2.04%)
Feb 13, 2023
1.480
1.570
1.440
1.470
29,547
-0.05(-3.29%)
Feb 10, 2023
1.500
1.550
1.500
1.520
20,005
+0.02(+1.33%)
Feb 09, 2023
1.730
1.800
1.500
1.500
198,941
-0.16(-9.64%)
Feb 08, 2023
1.730
1.744
1.650
1.660
18,164
-0.07(-4.05%)
Feb 07, 2023
1.850
1.850
1.730
1.730
10,364
-0.09(-4.95%)
Feb 06, 2023
1.920
1.940
1.700
1.820
38,423
-0.10(-5.21%)
Feb 03, 2023
1.900
1.980
1.860
1.920
18,092
+0.03(+1.59%)
Feb 02, 2023
1.750
1.960
1.740
1.890
35,086
+0.10(+5.59%)
Feb 01, 2023
2.010
2.010
1.750
1.790
63,791
-0.15(-7.73%)
Jan 31, 2023
1.990
1.995
1.900
1.940
35,804
+0.03(+1.57%)
Jan 30, 2023
2.140
2.140
1.860
1.910
91,371
-0.19(-9.05%)
Jan 27, 2023
2.090
2.160
2.060
2.100
35,870
+0.00(+0.00%)
Jan 26, 2023
2.280
2.350
2.090
2.100
103,739
-0.25(-10.64%)
Jan 25, 2023
2.420
2.460
2.320
2.350
28,812
-0.04(-1.67%)
Jan 24, 2023
2.310
2.470
2.310
2.390
64,969
+0.04(+1.70%)
Jan 23, 2023
2.380
2.400
2.240
2.350
56,569
-0.03(-1.26%)
Jan 20, 2023
2.260
2.380
2.120
2.380
81,902
+0.12(+5.31%)
Jan 19, 2023
2.210
2.330
2.140
2.260
267,680
-0.19(-7.76%)
Jan 18, 2023
2.640
2.640
2.360
2.450
731,923
-0.13(-5.04%)
Jan 17, 2023
2.470
2.580
2.380
2.580
125,739
+0.16(+6.61%)
Jan 13, 2023
2.410
2.490
2.300
2.420
91,393
+0.09(+3.86%)
Jan 12, 2023
2.550
2.550
2.210
2.330
133,130
-0.17(-6.80%)
Jan 11, 2023
2.220
2.630
2.220
2.500
288,003
+0.18(+7.76%)
Jan 10, 2023
2.270
2.434
2.210
2.320
215,455
-0.09(-3.73%)
Jan 09, 2023
2.230
2.490
1.983
2.410
690,683
-0.02(-0.82%)
Jan 06, 2023
1.960
2.640
1.900
2.430
3,165,248
+0.14(+6.11%)
Jan 05, 2023
3.430
3.500
2.050
2.290
59,094,572
+1.38(+150.33%)
Jan 04, 2023
0.9776
0.9776
0.8000
0.9148
32,003
+0.01(+1.64%)
Jan 03, 2023
0.8700
0.9565
0.8100
0.9000
7,575
+0.00(+0.00%)
Dec 30, 2022
0.8000
0.9401
0.7850
0.9000
38,019
+0.07(+8.41%)
Dec 29, 2022
0.8127
0.8890
0.8100
0.8302
20,505
-0.01(-1.40%)
Dec 28, 2022
0.7932
0.9700
0.7932
0.8420
49,485
+0.06(+7.26%)
Dec 27, 2022
0.8400
0.8400
0.7000
0.7850
42,862
+0.04(+4.67%)
Dec 23, 2022
0.8700
0.8750
0.7500
0.7500
95,157
-0.13(-14.77%)
Dec 22, 2022
0.9300
1.180
0.8500
0.8800
164,713
-0.01(-1.12%)
Dec 21, 2022
0.7800
1.000
0.7300
0.8900
96,912
+0.22(+31.97%)
Dec 20, 2022
0.6900
0.8449
0.6744
0.6744
136,048
-0.14(-16.74%)
Dec 19, 2022
0.7759
0.8890
0.7759
0.8100
51,631
+0.04(+5.02%)
Dec 16, 2022
0.7900
0.8990
0.7500
0.7713
60,936
-0.02(-3.01%)
Dec 15, 2022
0.8100
0.8954
0.7952
0.7952
37,480
-0.03(-3.08%)
Dec 14, 2022
0.9300
0.9499
0.8205
0.8205
40,759
-0.11(-11.77%)
Dec 13, 2022
0.9400
0.9609
0.9300
0.9300
14,960
-0.02(-2.34%)
Dec 12, 2022
1.120
1.120
0.9493
0.9523
15,562
-0.02(-1.96%)
Dec 09, 2022
0.9300
0.9716
0.9205
0.9713
14,217
+0.05(+4.95%)
Dec 08, 2022
0.9700
0.9800
0.9015
0.9255
10,373
-0.04(-4.60%)
Dec 07, 2022
1.050
1.050
0.9701
0.9701
10,572
-0.01(-1.31%)
Dec 06, 2022
1.030
1.030
0.9830
0.9830
2,711
+0.00(+0.28%)
Dec 05, 2022
1.040
1.040
0.9800
0.9803
5,239
-0.04(-3.89%)
Dec 02, 2022
1.005
1.030
1.005
1.020
2,386
+0.00(+0.39%)
Dec 01, 2022
0.9900
1.045
0.9900
1.016
12,681
+0.01(+1.36%)
Nov 30, 2022
1.050
1.050
1.000
1.002
11,777
-0.01(-1.23%)
Nov 29, 2022
1.000
1.015
0.9800
1.015
3,129
-0.02(-1.47%)
Nov 28, 2022
1.000
1.086
1.000
1.030
4,288
+0.00(+0.06%)
Nov 25, 2022
1.029
1.029
1.029
1.029
1,124
+0.01(+0.92%)
Nov 23, 2022
1.030
1.070
1.020
1.020
5,811
-0.05(-4.67%)
Nov 22, 2022
1.050
1.070
1.050
1.070
876
-0.05(-4.46%)
Nov 21, 2022
1.120
1.140
1.060
1.120
3,425
+0.03(+2.75%)
Nov 18, 2022
1.150
1.150
1.090
1.090
3,509
-0.11(-9.17%)
Nov 17, 2022
1.100
1.200
1.090
1.200
14,895
+0.07(+6.19%)
Nov 16, 2022
1.140
1.140
1.120
1.130
3,039
+0.02(+1.80%)
Nov 15, 2022
1.200
1.210
1.110
1.110
3,652
-0.01(-0.89%)
Nov 14, 2022
1.127
1.144
1.110
1.120
2,755
+0.02(+1.82%)
Nov 11, 2022
1.130
1.140
1.100
1.100
4,738
-0.07(-5.98%)
Nov 10, 2022
1.160
1.200
1.160
1.170
10,549
+0.07(+6.36%)
Nov 09, 2022
1.180
1.180
1.100
1.100
2,202
-0.05(-4.11%)
Nov 08, 2022
1.162
1.188
1.130
1.147
3,347
-0.00(-0.24%)
Nov 07, 2022
1.140
1.150
1.140
1.150
747
+0.04(+3.60%)
Nov 04, 2022
1.100
1.110
1.100
1.110
2,231
+0.01(+0.91%)
Nov 03, 2022
1.100
1.110
1.100
1.100
2,302
-0.02(-2.22%)
Nov 02, 2022
1.118
1.125
1.100
1.125
11,345
+0.00(+0.45%)
Nov 01, 2022
1.100
1.120
1.100
1.120
1,447
-0.01(-0.88%)
Oct 31, 2022
1.140
1.218
1.066
1.130
5,804
+0.06(+5.61%)
Oct 28, 2022
1.090
1.240
1.040
1.070
2,515
-0.12(-10.08%)
Oct 27, 2022
1.160
1.190
1.160
1.190
591
-0.01(-0.83%)
Oct 26, 2022
1.170
1.200
1.130
1.200
6,213
+0.01(+0.84%)
Oct 25, 2022
1.030
1.190
1.030
1.190
10,717
+0.16(+15.53%)
Oct 24, 2022
1.030
1.049
1.030
1.030
1,531
-0.03(-2.83%)
Oct 21, 2022
1.035
1.140
1.030
1.060
13,234
+0.01(+0.95%)
Oct 20, 2022
1.090
1.090
1.030
1.050
1,598
-0.04(-3.90%)
Oct 19, 2022
1.140
1.140
1.060
1.093
6,176
-0.04(-3.31%)
Oct 18, 2022
1.140
1.140
1.130
1.130
2,356
+0.00(+0.44%)
Oct 17, 2022
1.090
1.130
1.080
1.125
11,587
+0.09(+9.22%)
Oct 14, 2022
1.030
1.070
1.030
1.030
15,066
-0.01(-0.97%)
Oct 13, 2022
1.057
1.080
1.040
1.040
10,612
+0.00(+0.01%)
Oct 12, 2022
0.9900
1.050
0.9900
1.040
8,022
+0.01(+0.97%)
Oct 11, 2022
1.010
1.059
1.010
1.030
3,724
+0.04(+4.01%)
Oct 10, 2022
1.010
1.030
0.9901
0.9903
8,823
-0.04(-3.85%)
Oct 07, 2022
1.127
1.127
1.020
1.030
5,846
-0.07(-6.36%)
Oct 06, 2022
1.140
1.140
1.080
1.100
6,251
-0.03(-2.65%)
Oct 05, 2022
1.057
1.139
1.057
1.130
7,117
+0.00(+0.00%)
Oct 04, 2022
1.180
1.180
1.111
1.130
4,982
-0.01(-0.88%)
Oct 03, 2022
1.000
1.140
1.000
1.140
18,277
+0.05(+4.59%)
Sep 30, 2022
0.9800
1.100
0.9800
1.090
13,413
+0.06(+5.83%)
Sep 29, 2022
1.030
1.047
0.9900
1.030
20,445
-0.08(-7.21%)
Sep 28, 2022
1.210
1.240
1.070
1.110
46,094
-0.03(-2.63%)
Sep 27, 2022
1.290
1.300
1.100
1.140
279,262
+0.18(+18.43%)
Sep 26, 2022
1.055
1.110
0.9250
0.9626
63,319
-0.09(-8.32%)
Sep 23, 2022
1.130
1.130
1.050
1.050
8,221
-0.05(-4.98%)
Sep 22, 2022
1.090
1.160
1.080
1.105
24,793
-0.02(-1.34%)
Sep 21, 2022
1.150
1.160
1.080
1.120
15,197
-0.02(-1.75%)
Sep 20, 2022
1.167
1.167
1.140
1.140
12,255
-0.04(-3.39%)
Sep 19, 2022
1.170
1.220
1.150
1.180
8,103
-0.04(-3.28%)
Sep 16, 2022
1.250
1.300
1.200
1.220
13,182
-0.07(-5.43%)
Sep 15, 2022
1.290
1.399
1.250
1.290
6,444
+0.03(+2.38%)
Sep 14, 2022
1.350
1.380
1.260
1.260
13,938
-0.08(-5.97%)
Sep 13, 2022
1.170
1.420
1.170
1.340
81,817
+0.14(+11.67%)
Sep 12, 2022
1.160
1.230
1.160
1.200
6,774
-0.01(-0.83%)
Sep 09, 2022
1.300
1.300
1.170
1.210
5,403
-0.01(-0.82%)
Sep 08, 2022
1.215
1.220
1.180
1.220
4,145
+0.01(+0.83%)
Sep 07, 2022
1.210
1.270
1.150
1.210
19,294
-0.05(-3.97%)
Sep 06, 2022
1.180
1.270
1.119
1.260
6,990
+0.07(+5.88%)
Sep 02, 2022
1.150
1.230
1.150
1.190
6,933
+0.06(+5.31%)
Sep 01, 2022
1.260
1.260
1.130
1.130
12,650
-0.14(-11.02%)
Aug 31, 2022
1.340
1.340
1.230
1.270
6,897
+0.03(+2.42%)
Aug 30, 2022
1.440
1.440
1.220
1.240
29,484
-0.21(-14.19%)
Aug 29, 2022
1.433
1.449
1.433
1.445
2,940
-0.00(-0.34%)
Aug 26, 2022
1.430
1.450
1.420
1.450
17,574
+0.02(+1.40%)
Aug 25, 2022
1.420
1.430
1.420
1.430
5,210
+0.01(+0.70%)
Aug 24, 2022
1.440
1.447
1.420
1.420
3,441
+0.00(+0.00%)
Aug 23, 2022
1.410
1.430
1.400
1.420
6,921
+0.01(+0.71%)
Aug 22, 2022
1.410
1.440
1.382
1.410
13,470
-0.04(-2.76%)
Aug 19, 2022
1.450
1.480
1.420
1.450
14,936
+0.00(+0.00%)
Aug 18, 2022
1.350
1.450
1.340
1.450
35,275
+0.11(+8.21%)
Aug 17, 2022
1.410
1.410
1.320
1.340
14,853
-0.08(-5.63%)
Aug 16, 2022
1.400
1.440
1.395
1.420
19,492
+0.02(+1.43%)
Aug 15, 2022
1.380
1.430
1.350
1.400
9,254
-0.02(-1.41%)
Aug 12, 2022
1.390
1.450
1.390
1.420
10,040
+0.03(+2.16%)
Aug 11, 2022
1.280
1.480
1.280
1.390
30,693
+0.11(+8.59%)
Aug 10, 2022
1.290
1.310
1.260
1.280
19,950
-0.01(-0.78%)
Aug 09, 2022
1.300
1.370
1.290
1.290
8,535
-0.04(-3.01%)
Aug 08, 2022
1.270
1.530
1.261
1.330
18,726
+0.07(+5.56%)
Aug 05, 2022
1.305
1.324
1.260
1.260
18,535
-0.07(-5.26%)
Aug 04, 2022
1.410
1.430
1.310
1.330
28,573
-0.11(-7.64%)
Aug 03, 2022
1.510
1.540
1.430
1.440
16,054
-0.09(-5.88%)
Aug 02, 2022
1.640
1.650
1.490
1.530
23,881
-0.08(-4.97%)
Aug 01, 2022
1.550
1.610
1.530
1.610
10,487
+0.10(+6.62%)
Jul 29, 2022
1.640
1.640
1.500
1.510
18,590
-0.06(-3.82%)
Jul 28, 2022
1.640
1.720
1.550
1.570
21,684
-0.06(-3.68%)
Jul 27, 2022
1.690
1.730
1.470
1.630
48,345
-0.06(-3.55%)
Jul 26, 2022
1.490
1.720
1.420
1.690
61,939
+0.28(+19.86%)
Jul 25, 2022
1.460
1.500
1.410
1.410
8,719
-0.03(-1.82%)
Jul 22, 2022
1.490
1.490
1.410
1.436
9,957
-0.07(-4.57%)
Jul 21, 2022
1.370
1.550
1.360
1.505
19,795
+0.16(+12.31%)
Jul 20, 2022
1.340
1.470
1.330
1.340
13,055
+0.01(+0.75%)
Jul 19, 2022
1.340
1.380
1.320
1.330
11,630
-0.08(-5.67%)
Jul 18, 2022
1.290
1.425
1.290
1.410
13,444
+0.13(+10.16%)
Jul 15, 2022
1.280
1.305
1.260
1.280
11,844
-0.03(-2.29%)
Jul 14, 2022
1.320
1.360
1.260
1.310
29,441
+0.06(+4.80%)
Jul 13, 2022
1.350
1.375
1.250
1.250
6,241
-0.14(-10.07%)
Jul 12, 2022
1.200
1.410
1.200
1.390
36,291
+0.17(+13.93%)
Jul 11, 2022
1.200
1.230
1.200
1.220
42,420
+0.03(+2.52%)
Jul 08, 2022
1.140
1.200
1.130
1.190
13,624
-0.01(-0.83%)
Jul 07, 2022
1.140
1.220
1.140
1.200
14,986
+0.00(+0.00%)
Jul 06, 2022
1.140
1.200
1.140
1.200
12,036
-0.03(-2.44%)
Jul 05, 2022
1.080
1.230
1.080
1.230
38,349
+0.06(+5.13%)
Jul 01, 2022
1.190
1.202
1.150
1.170
16,447
-0.06(-4.88%)
Jun 30, 2022
1.430
1.500
1.050
1.230
181,918
-0.20(-13.99%)
Jun 29, 2022
1.690
1.730
1.360
1.430
267,048
+0.02(+1.42%)
Jun 28, 2022
1.310
1.550
1.200
1.410
167,405
+0.10(+7.63%)
Jun 27, 2022
1.170
1.350
1.038
1.310
214,707
+0.39(+42.39%)
Jun 24, 2022
0.8400
1.280
0.8400
0.9200
602,476
+0.02(+2.22%)
Jun 23, 2022
0.9400
0.9400
0.9000
0.9000
3,325
-0.04(-4.09%)
Jun 22, 2022
0.9500
0.9690
0.9022
0.9384
13,209
+0.05(+5.46%)
Jun 21, 2022
0.8574
0.9499
0.8574
0.8898
16,139
+0.03(+3.47%)
Jun 17, 2022
0.9500
0.9500
0.8400
0.8600
10,112
-0.06(-6.97%)
Jun 16, 2022
0.9005
1.000
0.8470
0.9244
3,271
-0.03(-2.69%)
Jun 15, 2022
0.9700
1.010
0.9021
0.9500
14,402
-0.03(-3.42%)
Jun 14, 2022
0.8984
1.000
0.8984
0.9836
2,612
+0.07(+7.16%)
Jun 13, 2022
0.8950
0.9610
0.7501
0.9179
12,571
-0.01(-0.77%)
Jun 10, 2022
0.9299
0.9300
0.7500
0.9250
15,509
-0.04(-4.61%)
Jun 09, 2022
0.9990
0.9990
0.9500
0.9697
30,009
-0.03(-2.64%)
Jun 08, 2022
0.9500
1.020
0.8910
0.9960
50,536
+0.05(+5.29%)
Jun 07, 2022
0.9900
1.042
0.9300
0.9460
19,361
-0.06(-6.34%)
Jun 06, 2022
1.000
1.040
1.000
1.010
21,571
+0.01(+1.00%)
Jun 03, 2022
1.060
1.060
1.000
1.000
4,326
-0.06(-5.66%)
Jun 02, 2022
1.070
1.100
1.060
1.060
10,897
-0.04(-3.64%)
Jun 01, 2022
1.110
1.261
1.077
1.100
22,559
+0.04(+3.77%)
May 31, 2022
1.080
1.130
1.060
1.060
27,475
+0.01(+0.95%)
May 27, 2022
1.050
1.070
1.000
1.050
25,417
+0.11(+11.70%)
May 26, 2022
0.9200
0.9740
0.9200
0.9400
39,507
-0.02(-1.67%)
May 25, 2022
0.9808
0.9808
0.9560
0.9560
1,910
-0.01(-0.90%)
May 24, 2022
0.9300
0.9880
0.9201
0.9647
14,542
-0.02(-1.55%)
May 23, 2022
0.9200
0.9980
0.9200
0.9799
19,258
+0.06(+6.51%)
May 20, 2022
1.040
1.110
0.9027
0.9200
17,731
-0.12(-11.54%)
May 19, 2022
1.190
1.190
1.010
1.040
20,463
-0.02(-1.89%)
May 18, 2022
0.9800
1.150
0.9700
1.060
52,090
+0.10(+9.96%)
May 17, 2022
0.8908
0.9900
0.8908
0.9640
13,417
+0.07(+8.19%)
May 16, 2022
0.8600
0.9328
0.8600
0.8910
15,120
+0.04(+5.10%)
May 13, 2022
0.9500
0.9500
0.7031
0.8478
95,219
-0.02(-2.55%)
May 12, 2022
0.8500
0.9070
0.8500
0.8700
18,387
+0.02(+2.72%)
May 11, 2022
0.9000
0.9000
0.6700
0.8470
135,931
-0.05(-5.50%)
May 10, 2022
0.9200
1.000
0.8421
0.8963
36,597
+0.00(+0.13%)
May 09, 2022
1.160
1.160
0.8500
0.8951
192,516
-0.30(-25.41%)
May 06, 2022
1.260
1.320
1.180
1.200
44,252
-0.10(-7.69%)
May 05, 2022
1.260
1.350
1.260
1.300
10,168
-0.02(-1.89%)
May 04, 2022
1.310
1.325
1.270
1.325
5,160
+0.01(+1.15%)
May 03, 2022
1.310
1.340
1.280
1.310
9,442
+0.04(+3.54%)
May 02, 2022
1.220
1.300
1.220
1.265
34,800
-0.00(-0.38%)
Apr 29, 2022
1.400
1.400
1.200
1.270
52,873
-0.17(-11.81%)
Apr 28, 2022
1.390
1.460
1.310
1.440
32,779
+0.00(+0.00%)
Apr 27, 2022
1.700
1.700
1.400
1.440
96,014
-0.20(-12.20%)
Apr 26, 2022
1.802
1.950
1.511
1.640
193,146
-0.22(-11.59%)
Apr 25, 2022
1.850
1.940
1.800
1.855
66,965
-0.02(-0.80%)
Apr 22, 2022
1.940
1.940
1.860
1.870
44,128
-0.08(-4.10%)
Apr 21, 2022
2.050
2.090
1.900
1.950
38,125
-0.10(-4.88%)
Apr 20, 2022
2.020
2.100
2.000
2.050
9,042
+0.04(+1.99%)
Apr 19, 2022
2.180
2.260
1.975
2.010
77,324
-0.21(-9.51%)
Apr 18, 2022
2.080
2.375
2.001
2.221
367,364
+0.09(+4.28%)
Apr 14, 2022
2.000
2.230
1.940
2.130
257,599
+0.14(+7.04%)
Apr 13, 2022
2.040
2.070
1.960
1.990
20,958
+0.01(+0.51%)
Apr 12, 2022
2.060
2.100
1.980
1.980
6,585
-0.08(-3.88%)
Apr 11, 2022
2.110
2.200
1.920
2.060
75,872
-0.17(-7.62%)
Apr 08, 2022
2.300
2.300
2.230
2.230
4,621
-0.03(-1.33%)
Apr 07, 2022
2.215
2.360
2.215
2.260
19,940
+0.04(+1.80%)
Apr 06, 2022
2.330
2.330
2.160
2.220
12,087
-0.11(-4.72%)
Apr 05, 2022
2.390
2.390
2.330
2.330
11,108
-0.03(-1.27%)
Apr 04, 2022
2.190
2.380
2.190
2.360
3,220
+0.08(+3.51%)
Apr 01, 2022
2.320
2.404
2.130
2.280
18,744
-0.08(-3.39%)
Mar 31, 2022
2.310
2.430
2.310
2.360
3,268
+0.02(+0.85%)
Mar 30, 2022
2.400
2.450
2.340
2.340
15,933
-0.08(-3.31%)
Mar 29, 2022
2.400
2.499
2.300
2.420
32,730
+0.03(+1.26%)
Mar 28, 2022
2.250
2.490
2.220
2.390
26,552
+0.09(+3.91%)
Mar 25, 2022
2.250
2.500
2.230
2.300
92,348
+0.02(+0.88%)
Mar 24, 2022
2.310
2.756
2.180
2.280
261,668
-0.15(-6.17%)
Mar 23, 2022
2.060
2.550
1.990
2.430
227,304
+0.33(+15.71%)
Mar 22, 2022
2.020
2.150
1.940
2.100
11,842
+0.08(+3.96%)
Mar 21, 2022
2.070
2.070
1.960
2.020
8,156
-0.05(-2.42%)
Mar 18, 2022
1.980
2.070
1.930
2.070
79,578
+0.09(+4.55%)
Mar 17, 2022
1.900
2.150
1.900
1.980
45,619
+0.13(+7.03%)
Mar 16, 2022
1.770
1.900
1.770
1.850
5,661
+0.03(+1.65%)
Mar 15, 2022
1.830
1.855
1.780
1.820
7,067
-0.05(-2.67%)
Mar 14, 2022
1.920
1.950
1.840
1.870
11,115
-0.05(-2.60%)
Mar 11, 2022
1.880
1.970
1.860
1.920
15,192
+0.02(+1.05%)
Mar 10, 2022
1.780
1.960
1.780
1.900
18,723
+0.00(+0.00%)
Mar 09, 2022
1.980
1.980
1.870
1.900
29,915
+0.05(+2.70%)
Mar 08, 2022
1.920
1.960
1.810
1.850
28,384
-0.08(-4.15%)
Mar 07, 2022
1.960
2.070
1.900
1.930
23,482
-0.04(-2.03%)
Mar 04, 2022
2.120
2.120
1.970
1.970
47,428
-0.26(-11.66%)
Mar 03, 2022
2.370
2.405
2.200
2.230
17,397
-0.08(-3.46%)
Mar 02, 2022
2.220
2.310
2.110
2.310
29,232
+0.08(+3.59%)
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.