Sign In  |  Register  |  About Burlingame  |  Contact Us

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

  • Search Hotels in Burlingame

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

Berry Pete Corp (NQ: BRY )

8.740 +0.070 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.930 8.090 8.010 8.050 1,564,673 +0.18(+2.29%)
Mar 27, 2024 7.770 7.900 7.765 7.870 669,595 +0.10(+1.29%)
Mar 26, 2024 7.980 8.035 7.770 7.770 577,184 -0.14(-1.77%)
Mar 25, 2024 7.730 7.989 7.680 7.910 1,461,438 +0.20(+2.59%)
Mar 22, 2024 7.820 7.850 7.710 7.710 1,278,787 -0.13(-1.66%)
Mar 21, 2024 7.790 7.865 7.750 7.840 998,813 +0.02(+0.26%)
Mar 20, 2024 7.650 7.830 7.640 7.820 1,135,828 +0.10(+1.30%)
Mar 19, 2024 7.480 7.735 7.480 7.720 815,463 +0.22(+2.93%)
Mar 18, 2024 7.340 7.510 7.270 7.500 1,128,082 +0.16(+2.18%)
Mar 15, 2024 7.170 7.360 7.170 7.340 1,889,174 +0.13(+1.80%)
Mar 14, 2024 7.280 7.280 7.100 7.210 1,345,540 -0.05(-0.69%)
Mar 13, 2024 7.250 7.328 7.168 7.260 1,281,762 +0.07(+0.94%)
Mar 12, 2024 7.086 7.226 7.009 7.192 1,146,472 +0.13(+1.78%)
Mar 11, 2024 6.806 7.081 6.758 7.067 1,400,099 +0.29(+4.27%)
Mar 08, 2024 6.864 6.903 6.652 6.777 1,544,560 -0.07(-0.99%)
Mar 07, 2024 6.826 7.188 6.777 6.845 4,231,156 +0.02(+0.28%)
Mar 06, 2024 6.632 6.891 6.570 6.826 1,376,933 +0.14(+2.17%)
Mar 05, 2024 6.710 6.777 6.671 6.681 945,291 -0.06(-0.86%)
Mar 04, 2024 6.951 6.990 6.690 6.739 1,092,413 -0.21(-3.06%)
Mar 01, 2024 6.883 7.028 6.869 6.951 942,283 +0.14(+2.13%)
Feb 29, 2024 6.903 6.951 6.806 6.806 2,162,877 -0.01(-0.14%)
Feb 28, 2024 6.864 6.951 6.816 6.816 1,438,939 -0.08(-1.12%)
Feb 27, 2024 6.835 6.951 6.806 6.893 1,509,999 +0.11(+1.56%)
Feb 26, 2024 6.806 6.927 6.739 6.787 1,260,530 -0.01(-0.14%)
Feb 23, 2024 6.768 6.845 6.613 6.797 1,112,476 -0.08(-1.12%)
Feb 22, 2024 6.816 6.883 6.700 6.874 1,414,463 +0.06(+0.85%)
Feb 21, 2024 6.623 6.859 6.623 6.816 976,097 +0.25(+3.82%)
Feb 20, 2024 6.594 6.724 6.546 6.565 1,071,896 -0.03(-0.44%)
Feb 16, 2024 6.584 6.661 6.455 6.594 805,670 +0.01(+0.15%)
Feb 15, 2024 6.295 6.652 6.285 6.584 1,050,014 +0.32(+5.08%)
Feb 14, 2024 6.285 6.309 6.174 6.266 854,741 +0.02(+0.31%)
Feb 13, 2024 6.459 6.459 6.227 6.246 744,457 -0.23(-3.58%)
Feb 12, 2024 6.285 6.526 6.285 6.478 787,607 +0.18(+2.91%)
Feb 09, 2024 6.275 6.368 6.241 6.295 822,221 +0.03(+0.46%)
Feb 08, 2024 6.208 6.285 6.174 6.266 988,290 +0.04(+0.62%)
Feb 07, 2024 6.401 6.449 6.092 6.227 1,171,690 -0.16(-2.57%)
Feb 06, 2024 6.179 6.459 6.164 6.391 1,151,596 +0.22(+3.60%)
Feb 05, 2024 6.169 6.256 6.005 6.169 1,153,225 -0.02(-0.31%)
Feb 02, 2024 6.381 6.381 6.184 6.188 736,214 -0.19(-3.03%)
Feb 01, 2024 6.526 6.555 6.324 6.381 780,421 -0.10(-1.49%)
Jan 31, 2024 6.758 6.758 6.468 6.478 627,704 -0.26(-3.87%)
Jan 30, 2024 6.623 6.748 6.584 6.739 643,345 +0.06(+0.87%)
Jan 29, 2024 6.690 6.690 6.536 6.681 991,884 +0.01(+0.14%)
Jan 26, 2024 6.671 6.719 6.560 6.671 658,186 +0.01(+0.14%)
Jan 25, 2024 6.584 6.671 6.536 6.661 794,498 +0.13(+1.92%)
Jan 24, 2024 6.497 6.575 6.478 6.536 781,221 +0.10(+1.50%)
Jan 23, 2024 6.410 6.517 6.410 6.439 566,601 +0.02(+0.30%)
Jan 22, 2024 6.372 6.435 6.299 6.420 654,187 +0.05(+0.76%)
Jan 19, 2024 6.275 6.372 6.189 6.372 911,835 +0.11(+1.69%)
Jan 18, 2024 6.256 6.275 6.159 6.266 846,063 +0.05(+0.78%)
Jan 17, 2024 6.246 6.309 6.208 6.217 622,881 -0.09(-1.38%)
Jan 16, 2024 6.488 6.502 6.295 6.304 1,042,613 -0.18(-2.83%)
Jan 12, 2024 6.565 6.623 6.430 6.488 712,221 +0.06(+0.90%)
Jan 11, 2024 6.372 6.459 6.304 6.430 661,685 +0.10(+1.52%)
Jan 10, 2024 6.410 6.410 6.256 6.333 763,211 -0.08(-1.20%)
Jan 09, 2024 6.536 6.536 6.362 6.410 961,435 -0.12(-1.78%)
Jan 08, 2024 6.546 6.594 6.435 6.526 985,536 -0.13(-1.89%)
Jan 05, 2024 6.613 6.695 6.584 6.652 988,630 +0.07(+1.03%)
Jan 04, 2024 6.951 6.980 6.584 6.584 995,204 -0.32(-4.62%)
Jan 03, 2024 6.835 6.941 6.777 6.903 743,174 +0.10(+1.42%)
Jan 02, 2024 6.855 6.966 6.758 6.806 1,000,471 +0.02(+0.28%)
Dec 29, 2023 6.893 6.908 6.777 6.787 562,069 -0.10(-1.40%)
Dec 28, 2023 7.019 7.048 6.874 6.883 660,802 -0.14(-2.06%)
Dec 27, 2023 7.057 7.081 6.995 7.028 528,283 -0.03(-0.41%)
Dec 26, 2023 6.941 7.086 6.864 7.057 644,747 +0.18(+2.67%)
Dec 22, 2023 6.826 6.951 6.826 6.874 534,847 +0.09(+1.28%)
Dec 21, 2023 6.768 6.797 6.690 6.787 673,291 +0.07(+1.01%)
Dec 20, 2023 6.816 6.912 6.710 6.719 904,917 -0.09(-1.28%)
Dec 19, 2023 6.671 6.830 6.613 6.806 775,780 +0.13(+1.88%)
Dec 18, 2023 6.816 6.855 6.676 6.681 951,519 +0.01(+0.14%)
Dec 15, 2023 6.787 6.787 6.586 6.671 2,484,855 -0.06(-0.86%)
Dec 14, 2023 6.671 6.792 6.642 6.729 1,186,429 +0.18(+2.80%)
Dec 13, 2023 6.372 6.555 6.295 6.546 1,802,853 +0.17(+2.73%)
Dec 12, 2023 6.565 6.575 6.295 6.372 1,127,078 -0.27(-4.07%)
Dec 11, 2023 6.719 6.729 6.623 6.642 685,695 -0.08(-1.15%)
Dec 08, 2023 6.710 6.777 6.671 6.719 565,677 +0.07(+1.02%)
Dec 07, 2023 6.584 6.690 6.468 6.652 983,185 +0.08(+1.17%)
Dec 06, 2023 6.565 6.642 6.497 6.575 1,022,389 -0.04(-0.58%)
Dec 05, 2023 6.816 6.874 6.604 6.613 645,660 -0.21(-3.11%)
Dec 04, 2023 6.864 6.864 6.729 6.826 1,091,173 -0.08(-1.12%)
Dec 01, 2023 6.912 7.062 6.855 6.903 712,493 -0.03(-0.42%)
Nov 30, 2023 6.922 7.072 6.826 6.932 1,034,942 +0.05(+0.70%)
Nov 29, 2023 6.951 7.019 6.826 6.883 532,738 +0.02(+0.28%)
Nov 28, 2023 6.951 6.990 6.850 6.864 659,313 -0.08(-1.11%)
Nov 27, 2023 7.009 7.048 6.879 6.941 762,577 -0.14(-2.04%)
Nov 24, 2023 6.835 7.125 6.835 7.086 666,501 +0.24(+3.53%)
Nov 22, 2023 6.661 6.874 6.604 6.845 651,994 +0.07(+1.00%)
Nov 21, 2023 6.787 6.864 6.690 6.777 486,412 -0.07(-0.99%)
Nov 20, 2023 6.816 6.893 6.787 6.845 635,068 +0.07(+1.00%)
Nov 17, 2023 6.642 6.893 6.632 6.777 781,114 +0.24(+3.69%)
Nov 16, 2023 6.826 6.826 6.439 6.536 1,122,978 -0.37(-5.31%)
Nov 15, 2023 6.826 7.023 6.903 1,011,052 +0.03(+0.42%)
Nov 14, 2023 6.806 6.912 6.695 6.874 1,413,308 +0.13(+1.86%)
Nov 13, 2023 6.711 6.823 6.636 6.748 1,523,665 +0.08(+1.27%)
Nov 10, 2023 6.673 6.758 6.580 6.664 850,797 +0.07(+0.99%)
Nov 09, 2023 6.739 6.814 6.580 6.598 1,079,231 -0.09(-1.40%)
Nov 08, 2023 6.795 6.842 6.645 6.692 1,107,190 -0.13(-1.92%)
Nov 07, 2023 6.992 7.039 6.781 6.823 846,074 -0.30(-4.21%)
Nov 06, 2023 7.198 7.205 7.020 7.123 1,036,610 -0.07(-1.04%)
Nov 03, 2023 7.311 7.367 7.133 7.198 1,282,542 -0.05(-0.65%)
Nov 02, 2023 7.086 7.264 6.926 7.245 1,236,417 +0.09(+1.31%)
Nov 01, 2023 6.683 7.503 5.858 7.151 2,634,011 -0.67(-8.62%)
Oct 31, 2023 7.686 7.836 7.508 7.826 756,902 +0.15(+1.95%)
Oct 30, 2023 7.751 7.807 7.592 7.676 682,280 -0.06(-0.73%)
Oct 27, 2023 7.892 7.929 7.695 7.732 848,542 -0.12(-1.55%)
Oct 26, 2023 7.845 7.892 7.657 7.854 779,007 -0.03(-0.36%)
Oct 25, 2023 7.901 7.939 7.793 7.882 600,878 -0.03(-0.36%)
Oct 24, 2023 7.817 7.967 7.789 7.911 925,795 +0.11(+1.44%)
Oct 23, 2023 7.836 7.892 7.714 7.798 637,484 -0.13(-1.65%)
Oct 20, 2023 8.060 8.060 7.840 7.929 667,403 -0.12(-1.51%)
Oct 19, 2023 8.023 8.098 7.896 8.051 896,919 -0.06(-0.69%)
Oct 18, 2023 8.201 8.267 8.032 8.107 1,246,405 -0.02(-0.23%)
Oct 17, 2023 8.107 8.351 8.098 8.126 1,939,374 +0.02(+0.23%)
Oct 16, 2023 7.967 8.140 7.873 8.107 834,633 +0.23(+2.98%)
Oct 13, 2023 7.845 7.957 7.808 7.873 682,260 +0.18(+2.31%)
Oct 12, 2023 7.751 7.779 7.629 7.695 921,554 -0.01(-0.12%)
Oct 11, 2023 7.620 7.747 7.573 7.704 633,488 +0.02(+0.24%)
Oct 10, 2023 7.582 7.732 7.517 7.686 603,478 +0.12(+1.61%)
Oct 09, 2023 7.358 7.592 7.358 7.564 847,163 +0.38(+5.35%)
Oct 06, 2023 7.104 7.226 7.020 7.179 725,041 +0.14(+2.00%)
Oct 05, 2023 6.936 7.114 6.898 7.039 1,527,741 +0.02(+0.27%)
Oct 04, 2023 7.283 7.292 6.973 7.020 952,457 -0.37(-5.07%)
Oct 03, 2023 7.236 7.395 7.198 7.395 1,074,529 +0.16(+2.20%)
Oct 02, 2023 7.686 7.732 7.170 7.236 1,316,243 -0.45(-5.85%)
Sep 29, 2023 8.060 8.060 7.667 7.686 1,621,463 -0.38(-4.76%)
Sep 28, 2023 7.967 8.089 7.948 8.070 1,059,156 +0.09(+1.18%)
Sep 27, 2023 7.892 8.117 7.868 7.976 1,290,620 +0.22(+2.90%)
Sep 26, 2023 7.826 8.004 7.714 7.751 1,911,859 -0.17(-2.13%)
Sep 25, 2023 7.648 7.925 7.582 7.920 842,505 +0.28(+3.68%)
Sep 22, 2023 7.582 7.704 7.578 7.639 803,172 +0.07(+0.99%)
Sep 21, 2023 7.611 7.639 7.517 7.564 1,011,938 +0.00(+0.00%)
Sep 20, 2023 7.573 7.704 7.554 7.564 662,880 -0.06(-0.74%)
Sep 19, 2023 7.751 7.850 7.587 7.620 676,512 -0.07(-0.97%)
Sep 18, 2023 7.789 7.845 7.611 7.695 662,509 +0.00(+0.00%)
Sep 15, 2023 7.807 7.845 7.690 7.695 1,962,663 -0.14(-1.79%)
Sep 14, 2023 7.911 8.032 7.789 7.836 797,689 +0.04(+0.48%)
Sep 13, 2023 7.854 7.911 7.742 7.798 1,396,426 -0.03(-0.36%)
Sep 12, 2023 7.826 7.915 7.751 7.826 747,929 +0.13(+1.71%)
Sep 11, 2023 7.957 8.051 7.676 7.695 657,581 -0.26(-3.30%)
Sep 08, 2023 7.948 8.075 7.929 7.957 572,096 +0.07(+0.83%)
Sep 07, 2023 8.042 8.154 7.868 7.892 860,267 -0.14(-1.75%)
Sep 06, 2023 8.154 8.218 8.009 8.032 449,600 -0.12(-1.49%)
Sep 05, 2023 8.323 8.379 8.145 8.154 566,198 -0.08(-1.02%)
Sep 01, 2023 8.126 8.258 8.126 8.239 464,089 +0.21(+2.57%)
Aug 31, 2023 8.023 8.098 7.896 8.032 893,263 +0.06(+0.71%)
Aug 30, 2023 7.976 8.028 7.915 7.976 584,568 +0.02(+0.24%)
Aug 29, 2023 7.920 7.976 7.751 7.957 459,305 +0.07(+0.83%)
Aug 28, 2023 7.789 7.911 7.742 7.892 481,675 +0.12(+1.57%)
Aug 25, 2023 7.704 7.798 7.601 7.770 517,166 +0.10(+1.34%)
Aug 24, 2023 7.714 7.798 7.629 7.667 448,912 -0.13(-1.68%)
Aug 23, 2023 7.789 7.971 7.751 7.798 818,756 -0.07(-0.95%)
Aug 22, 2023 7.939 8.050 7.826 7.873 606,373 -0.06(-0.71%)
Aug 21, 2023 7.845 8.004 7.826 7.929 758,644 +0.12(+1.56%)
Aug 18, 2023 7.807 7.854 7.625 7.807 858,149 -0.07(-0.95%)
Aug 17, 2023 7.882 8.042 7.826 7.882 815,607 +0.10(+1.33%)
Aug 16, 2023 7.564 7.784 7.564 7.779 641,450 +0.22(+2.98%)
Aug 15, 2023 7.498 7.573 7.395 7.554 732,277 -0.01(-0.12%)
Aug 14, 2023 7.573 7.629 7.498 7.564 603,372 -0.17(-2.18%)
Aug 11, 2023 7.723 7.777 7.677 7.732 434,835 +0.06(+0.72%)
Aug 10, 2023 7.788 7.834 7.668 7.677 872,980 -0.09(-1.19%)
Aug 09, 2023 7.769 7.834 7.697 7.769 595,220 +0.11(+1.44%)
Aug 08, 2023 7.410 7.659 7.299 7.659 663,921 +0.12(+1.59%)
Aug 07, 2023 7.539 7.599 7.391 7.539 625,761 +0.06(+0.74%)
Aug 04, 2023 7.557 7.640 7.474 7.484 707,316 -0.07(-0.98%)
Aug 03, 2023 7.410 7.696 7.295 7.557 1,001,964 +0.23(+3.14%)
Aug 02, 2023 7.438 7.590 7.235 7.327 1,216,578 +0.17(+2.32%)
Aug 01, 2023 7.143 7.189 6.968 7.161 675,936 -0.03(-0.38%)
Jul 31, 2023 7.087 7.198 7.079 7.189 542,683 +0.14(+1.96%)
Jul 28, 2023 7.106 7.143 7.032 7.050 466,605 -0.06(-0.78%)
Jul 27, 2023 7.023 7.124 6.958 7.106 785,209 +0.14(+1.98%)
Jul 26, 2023 6.940 7.004 6.912 6.968 545,944 -0.03(-0.40%)
Jul 25, 2023 6.885 7.060 6.820 6.995 700,533 +0.07(+1.07%)
Jul 24, 2023 6.921 7.014 6.866 6.921 511,053 +0.05(+0.67%)
Jul 21, 2023 6.885 6.931 6.829 6.875 657,649 +0.01(+0.13%)
Jul 20, 2023 6.894 7.004 6.760 6.866 675,213 +0.04(+0.54%)
Jul 19, 2023 6.820 7.023 6.756 6.829 595,497 +0.03(+0.41%)
Jul 18, 2023 6.682 6.894 6.636 6.802 1,021,749 +0.36(+5.58%)
Jul 17, 2023 6.442 6.525 6.290 6.442 1,123,527 -0.22(-3.32%)
Jul 14, 2023 6.885 6.940 6.613 6.663 562,629 -0.27(-3.86%)
Jul 13, 2023 6.848 7.069 6.811 6.931 666,413 +0.06(+0.94%)
Jul 12, 2023 6.931 7.041 6.838 6.866 636,604 -0.01(-0.13%)
Jul 11, 2023 6.728 6.885 6.682 6.875 514,740 +0.19(+2.90%)
Jul 10, 2023 6.590 6.728 6.548 6.682 484,704 +0.11(+1.68%)
Jul 07, 2023 6.258 6.663 6.258 6.571 1,061,952 +0.29(+4.55%)
Jul 06, 2023 6.368 6.415 6.143 6.285 551,363 -0.14(-2.15%)
Jul 05, 2023 6.497 6.539 6.396 6.424 434,239 -0.05(-0.71%)
Jul 03, 2023 6.387 6.571 6.378 6.470 445,358 +0.13(+2.03%)
Jun 30, 2023 6.359 6.378 6.244 6.341 1,010,063 +0.04(+0.58%)
Jun 29, 2023 6.175 6.332 6.147 6.304 513,296 +0.17(+2.70%)
Jun 28, 2023 6.147 6.198 6.037 6.138 399,197 +0.01(+0.15%)
Jun 27, 2023 6.184 6.207 6.074 6.129 530,447 -0.06(-0.89%)
Jun 26, 2023 6.184 6.364 6.175 6.184 594,357 -0.01(-0.15%)
Jun 23, 2023 6.129 6.290 6.074 6.193 2,560,756 -0.06(-1.03%)
Jun 22, 2023 6.276 6.295 6.083 6.258 982,462 -0.10(-1.59%)
Jun 21, 2023 6.368 6.461 6.322 6.359 419,975 -0.02(-0.29%)
Jun 20, 2023 6.571 6.636 6.249 6.378 552,279 -0.20(-3.08%)
Jun 16, 2023 6.673 6.682 6.548 6.580 1,210,046 -0.09(-1.38%)
Jun 15, 2023 6.497 6.691 6.497 6.673 693,340 +0.39(+6.16%)
May 08, 2023 6.485 6.602 6.281 6.285 786,756 -0.07(-1.14%)
May 05, 2023 6.313 6.376 6.222 6.358 908,546 +0.26(+4.23%)
May 04, 2023 6.077 6.113 5.869 6.100 1,051,736 +0.06(+0.97%)
May 03, 2023 6.313 6.579 5.959 6.041 1,854,992 -0.71(-10.47%)
May 02, 2023 6.793 6.802 6.521 6.747 1,478,424 -0.13(-1.84%)
May 01, 2023 6.838 6.919 6.766 6.874 521,041 -0.05(-0.65%)
Apr 28, 2023 6.648 6.983 6.648 6.919 564,897 +0.27(+4.09%)
Apr 27, 2023 6.684 6.924 6.548 6.648 625,906 -0.01(-0.14%)
Apr 26, 2023 6.865 6.865 6.621 6.657 462,080 -0.17(-2.52%)
Apr 25, 2023 6.965 7.001 6.806 6.829 674,774 -0.25(-3.58%)
Apr 24, 2023 6.947 7.128 6.892 7.083 353,649 +0.10(+1.43%)
Apr 21, 2023 7.101 7.119 6.901 6.983 439,746 -0.13(-1.78%)
Apr 20, 2023 7.146 7.209 6.992 7.110 592,935 -0.15(-2.12%)
Apr 19, 2023 7.409 7.409 7.164 7.264 595,024 -0.24(-3.14%)
Apr 18, 2023 7.436 7.499 7.336 7.499 431,175 +0.06(+0.85%)
Apr 17, 2023 7.535 7.544 7.399 7.436 773,284 -0.10(-1.32%)
Apr 14, 2023 7.553 7.599 7.440 7.535 436,491 +0.03(+0.36%)
Apr 13, 2023 7.472 7.576 7.418 7.508 594,398 +0.06(+0.85%)
Apr 12, 2023 7.544 7.544 7.390 7.445 440,470 -0.04(-0.48%)
Apr 11, 2023 7.544 7.544 7.427 7.481 461,998 +0.00(+0.00%)
Apr 10, 2023 7.264 7.553 7.200 7.481 592,720 +0.29(+4.03%)
Apr 06, 2023 7.427 7.427 7.191 7.191 518,465 -0.24(-3.29%)
Apr 05, 2023 7.390 7.499 7.309 7.436 642,674 +0.01(+0.12%)
Apr 04, 2023 7.490 7.504 7.336 7.427 828,714 -0.05(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.