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

(NY: BEEP )

3.540 +0.040 (+1.14%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 9, 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 (%)
May 08, 2024 3.580 3.580 3.500 3.500 30,284 -0.02(-0.57%)
May 07, 2024 3.570 3.700 3.500 3.520 41,470 -0.04(-1.12%)
May 06, 2024 3.510 3.700 3.500 3.560 44,500 +0.05(+1.42%)
May 03, 2024 3.560 3.616 3.500 3.510 10,213 -0.01(-0.28%)
May 02, 2024 3.550 3.575 3.500 3.520 11,570 -0.02(-0.56%)
May 01, 2024 3.540 3.620 3.500 3.540 17,365 -0.05(-1.39%)
Apr 30, 2024 3.540 3.700 3.500 3.590 10,005 +0.04(+1.13%)
Apr 29, 2024 3.590 3.645 3.550 3.550 10,672 -0.02(-0.56%)
Apr 26, 2024 3.550 3.650 3.550 3.570 9,266 -0.02(-0.56%)
Apr 25, 2024 3.560 3.600 3.500 3.590 3,785 +0.11(+3.16%)
Apr 24, 2024 3.500 3.700 3.450 3.480 22,216 -0.02(-0.57%)
Apr 23, 2024 3.540 3.690 3.460 3.500 20,415 -0.02(-0.57%)
Apr 22, 2024 3.276 3.650 3.276 3.520 31,628 +0.25(+7.81%)
Apr 19, 2024 3.370 3.550 3.200 3.265 83,174 -0.12(-3.69%)
Apr 18, 2024 2.750 3.660 2.750 3.390 113,897 -0.05(-1.45%)
Apr 17, 2024 3.450 3.500 3.400 3.440 29,898 -0.06(-1.71%)
Apr 16, 2024 3.600 3.600 3.450 3.500 17,038 -0.15(-4.11%)
Apr 15, 2024 3.750 3.770 3.650 3.650 35,376 +0.01(+0.27%)
Apr 12, 2024 3.750 3.750 3.600 3.640 25,027 -0.08(-2.15%)
Apr 11, 2024 3.750 3.750 3.675 3.720 21,789 +0.06(+1.64%)
Apr 10, 2024 3.830 3.830 3.660 3.660 13,700 -0.11(-2.92%)
Apr 09, 2024 3.810 3.810 3.740 3.770 13,983 +0.02(+0.53%)
Apr 08, 2024 3.850 3.850 3.690 3.750 13,899 -0.01(-0.27%)
Apr 05, 2024 3.830 3.830 3.670 3.760 26,572 +0.09(+2.45%)
Apr 04, 2024 3.740 3.830 3.670 3.670 34,332 -0.06(-1.61%)
Apr 03, 2024 3.800 3.800 3.700 3.730 10,338 -0.05(-1.32%)
Apr 02, 2024 3.635 3.790 3.635 3.780 30,950 +0.10(+2.72%)
Apr 01, 2024 3.710 3.710 3.600 3.680 1,913 +0.03(+0.82%)
Mar 28, 2024 3.675 3.717 3.645 3.650 3,934 +0.00(+0.00%)
Mar 27, 2024 3.510 3.710 3.510 3.650 15,355 +0.00(+0.00%)
Mar 26, 2024 3.620 3.700 3.600 3.650 10,539 +0.06(+1.67%)
Mar 25, 2024 3.710 3.710 3.550 3.590 18,681 -0.11(-2.97%)
Mar 22, 2024 3.710 3.710 3.500 3.700 26,345 +0.15(+4.23%)
Mar 21, 2024 3.340 3.700 3.340 3.550 39,935 +0.24(+7.25%)
Mar 20, 2024 3.390 3.490 3.280 3.310 24,015 -0.04(-1.19%)
Mar 19, 2024 3.560 3.620 3.350 3.350 31,680 -0.30(-8.22%)
Mar 18, 2024 3.600 3.710 3.450 3.650 31,634 -0.06(-1.62%)
Mar 15, 2024 3.865 3.865 3.500 3.710 27,305 -0.07(-1.93%)
Mar 14, 2024 3.829 3.970 3.700 3.783 27,025 +0.03(+0.89%)
Mar 13, 2024 3.600 3.895 3.600 3.750 52,446 +0.08(+2.18%)
Mar 12, 2024 3.550 3.920 3.550 3.670 96,891 +0.02(+0.55%)
Mar 11, 2024 3.370 3.750 3.370 3.650 31,032 -0.15(-3.95%)
Mar 08, 2024 3.790 3.870 3.751 3.800 5,624 +0.04(+1.06%)
Mar 07, 2024 3.750 3.837 3.650 3.760 22,773 +0.07(+1.90%)
Mar 06, 2024 3.580 3.910 3.580 3.690 12,226 +0.07(+1.93%)
Mar 05, 2024 3.600 3.700 3.550 3.620 76,026 +0.02(+0.56%)
Mar 04, 2024 3.350 3.750 3.350 3.600 28,114 +0.05(+1.41%)
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.