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
Biolinerx Ltd ADR
(NQ:
BLRX
)
0.6400
-0.0019 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2020
2.310
2.400
2.310
2.360
18,000
+0.05(+2.16%)
Jan 30, 2020
2.360
2.430
2.300
2.310
36,772
-0.10(-4.15%)
Jan 29, 2020
2.480
2.530
2.390
2.410
20,265
-0.07(-2.82%)
Jan 28, 2020
2.370
2.490
2.370
2.480
80,909
+0.08(+3.33%)
Jan 27, 2020
2.550
2.560
2.360
2.400
125,387
-0.20(-7.69%)
Jan 24, 2020
2.510
2.600
2.412
2.600
138,100
+0.14(+5.69%)
Jan 23, 2020
2.440
2.490
2.400
2.460
73,709
+0.01(+0.41%)
Jan 22, 2020
2.480
2.510
2.380
2.450
233,795
-0.04(-1.61%)
Jan 21, 2020
2.440
2.570
2.420
2.490
124,116
+0.01(+0.40%)
Jan 17, 2020
2.470
2.520
2.420
2.480
76,600
+0.01(+0.40%)
Jan 16, 2020
2.400
2.490
2.320
2.470
110,697
+0.07(+2.92%)
Jan 15, 2020
2.500
2.510
2.380
2.400
137,461
-0.07(-2.83%)
Jan 14, 2020
2.560
2.560
2.320
2.470
414,919
+0.08(+3.35%)
Jan 13, 2020
2.460
2.460
2.320
2.390
56,090
-0.02(-0.83%)
Jan 10, 2020
2.420
2.460
2.370
2.410
55,300
-0.03(-1.23%)
Jan 09, 2020
2.400
2.460
2.370
2.440
34,989
+0.04(+1.46%)
Jan 08, 2020
2.400
2.430
2.350
2.405
77,677
+0.01(+0.63%)
Jan 07, 2020
2.390
2.450
2.360
2.390
66,619
+0.01(+0.42%)
Jan 06, 2020
2.360
2.440
2.340
2.380
66,312
+0.00(+0.08%)
Jan 03, 2020
2.340
2.420
2.250
2.378
46,500
+0.04(+1.63%)
Jan 02, 2020
2.250
2.400
2.250
2.340
44,934
+0.09(+4.00%)
Dec 31, 2019
2.300
2.430
2.180
2.250
162,700
-0.05(-2.17%)
Dec 30, 2019
2.330
2.440
2.207
2.300
135,047
+0.02(+0.88%)
Dec 27, 2019
2.320
2.440
2.216
2.280
328,400
+0.03(+1.33%)
Dec 26, 2019
2.010
2.280
2.010
2.250
156,493
+0.17(+8.17%)
Dec 24, 2019
2.070
2.150
2.008
2.080
57,500
-0.04(-1.89%)
Dec 23, 2019
2.050
2.160
2.000
2.120
177,473
+0.15(+7.61%)
Dec 20, 2019
2.010
2.020
1.900
1.970
140,300
-0.01(-0.51%)
Dec 19, 2019
2.100
2.150
1.980
1.980
462,410
-0.16(-7.48%)
Dec 18, 2019
2.150
2.250
2.130
2.140
69,926
-0.06(-2.73%)
Dec 17, 2019
2.170
2.227
2.060
2.200
186,481
-0.02(-0.90%)
Dec 16, 2019
2.380
2.400
2.010
2.220
372,707
-0.17(-7.11%)
Dec 13, 2019
2.900
3.000
2.200
2.390
2,851,000
-0.24(-9.13%)
Dec 12, 2019
2.640
2.640
2.560
2.630
96,428
-0.02(-0.75%)
Dec 11, 2019
2.720
2.760
2.320
2.650
315,367
-0.12(-4.33%)
Dec 10, 2019
2.530
2.770
2.440
2.770
125,464
+0.17(+6.54%)
Dec 09, 2019
2.380
2.700
2.340
2.600
316,011
+0.29(+12.55%)
Dec 06, 2019
1.990
2.310
1.990
2.310
254,400
+0.27(+13.24%)
Dec 05, 2019
2.760
2.760
1.550
2.040
1,131,490
-0.72(-26.09%)
Dec 04, 2019
2.810
2.850
2.700
2.760
438,368
-0.09(-3.16%)
Dec 03, 2019
2.660
2.940
2.520
2.850
713,817
+0.15(+5.56%)
Dec 02, 2019
2.660
2.720
2.570
2.700
207,511
+0.08(+3.05%)
Nov 29, 2019
2.600
2.650
2.553
2.620
72,800
-0.01(-0.33%)
Nov 27, 2019
2.640
2.660
2.600
2.629
58,600
-0.01(-0.24%)
Nov 26, 2019
2.660
2.690
2.579
2.635
112,249
-0.07(-2.41%)
Nov 25, 2019
2.660
2.750
2.600
2.700
86,621
+0.02(+0.75%)
Nov 22, 2019
2.720
2.720
2.570
2.680
133,800
-0.04(-1.47%)
Nov 21, 2019
2.650
2.740
2.640
2.720
48,540
+0.04(+1.49%)
Nov 20, 2019
2.650
2.710
2.600
2.680
42,482
+0.02(+0.75%)
Nov 19, 2019
2.610
2.700
2.590
2.660
41,549
+0.03(+1.14%)
Nov 18, 2019
2.600
2.670
2.570
2.630
75,694
-0.04(-1.50%)
Nov 15, 2019
2.550
2.690
2.550
2.670
35,200
+0.09(+3.36%)
Nov 14, 2019
2.620
2.630
2.567
2.583
27,717
-0.09(-3.25%)
Nov 13, 2019
2.520
2.766
2.520
2.670
211,374
+0.17(+6.80%)
Nov 12, 2019
2.420
2.550
2.340
2.500
63,036
+0.03(+1.21%)
Nov 11, 2019
2.590
2.630
2.370
2.470
81,331
-0.07(-2.76%)
Nov 08, 2019
2.360
2.540
2.360
2.540
60,400
+0.19(+8.09%)
Nov 07, 2019
2.600
2.608
2.330
2.350
114,146
-0.22(-8.56%)
Nov 06, 2019
2.660
2.665
2.530
2.570
70,830
-0.07(-2.65%)
Nov 05, 2019
3.000
3.040
2.510
2.640
572,305
-0.15(-5.38%)
Nov 04, 2019
2.820
2.880
2.700
2.790
66,803
+0.00(+0.00%)
Nov 01, 2019
2.660
2.900
2.610
2.790
129,500
+0.18(+6.90%)
Oct 31, 2019
2.720
2.720
2.558
2.610
38,266
-0.11(-4.04%)
Oct 30, 2019
2.650
2.720
2.610
2.720
22,111
+0.08(+3.15%)
Oct 29, 2019
2.610
2.680
2.590
2.637
15,796
+0.03(+1.03%)
Oct 28, 2019
2.680
2.700
2.610
2.610
27,093
-0.06(-2.25%)
Oct 25, 2019
2.670
2.710
2.670
2.670
16,300
-0.01(-0.37%)
Oct 24, 2019
2.736
2.740
2.678
2.680
6,943
-0.04(-1.47%)
Oct 23, 2019
2.760
2.790
2.720
2.720
20,816
-0.09(-3.20%)
Oct 22, 2019
2.790
2.810
2.760
2.810
17,371
+0.07(+2.55%)
Oct 21, 2019
2.720
2.790
2.700
2.740
23,672
+0.04(+1.48%)
Oct 18, 2019
2.750
2.920
2.700
2.700
14,800
+0.04(+1.50%)
Oct 17, 2019
2.710
3.000
2.660
2.660
38,381
-0.08(-2.92%)
Oct 16, 2019
2.750
2.850
2.710
2.740
59,927
+0.06(+2.24%)
Oct 15, 2019
2.730
2.770
2.660
2.680
54,284
-0.02(-0.74%)
Oct 14, 2019
2.760
2.760
2.700
2.700
12,914
-0.07(-2.53%)
Oct 11, 2019
2.720
2.850
2.720
2.770
23,700
+0.03(+1.09%)
Oct 10, 2019
2.770
2.880
2.670
2.740
30,235
-0.01(-0.36%)
Oct 09, 2019
2.720
2.780
2.675
2.750
15,354
+0.00(+0.00%)
Oct 08, 2019
2.820
2.830
2.580
2.750
97,913
-0.07(-2.48%)
Oct 07, 2019
2.920
3.030
2.810
2.820
28,647
-0.08(-2.76%)
Oct 04, 2019
2.990
3.030
2.740
2.900
115,000
-0.07(-2.36%)
Oct 03, 2019
2.690
2.990
2.560
2.970
119,367
+0.31(+11.65%)
Oct 02, 2019
2.640
2.660
2.620
2.660
7,460
+0.04(+1.53%)
Oct 01, 2019
2.610
2.630
2.563
2.620
10,461
-0.02(-0.76%)
Sep 30, 2019
2.560
2.640
2.560
2.640
17,791
+0.08(+3.00%)
Sep 27, 2019
2.610
2.610
2.560
2.563
32,500
-0.06(-2.17%)
Sep 26, 2019
2.700
2.700
2.610
2.620
6,014
-0.05(-1.87%)
Sep 25, 2019
2.740
2.800
2.591
2.670
44,544
-0.07(-2.55%)
Sep 24, 2019
2.780
2.820
2.700
2.740
23,262
-0.05(-1.79%)
Sep 23, 2019
2.840
2.860
2.700
2.790
41,587
-0.02(-0.71%)
Sep 20, 2019
2.830
2.830
2.770
2.810
15,800
-0.03(-1.06%)
Sep 19, 2019
2.900
2.990
2.685
2.840
116,780
-0.04(-1.39%)
Sep 18, 2019
2.910
2.916
2.850
2.880
4,990
-0.05(-1.71%)
Sep 17, 2019
2.870
2.940
2.830
2.930
12,664
+0.03(+1.03%)
Sep 16, 2019
2.880
2.950
2.800
2.900
43,698
-0.02(-0.68%)
Sep 13, 2019
2.900
2.960
2.879
2.920
20,400
+0.02(+0.69%)
Sep 12, 2019
2.940
2.950
2.885
2.900
24,721
-0.03(-1.02%)
Sep 11, 2019
2.920
2.960
2.850
2.930
15,521
+0.01(+0.34%)
Sep 10, 2019
2.980
3.040
2.800
2.920
47,991
-0.05(-1.68%)
Sep 09, 2019
2.746
2.970
2.700
2.970
41,230
+0.26(+9.59%)
Sep 06, 2019
2.710
2.780
2.710
2.710
17,800
-0.02(-0.73%)
Sep 05, 2019
2.660
2.750
2.660
2.730
39,948
+0.07(+2.63%)
Sep 04, 2019
2.760
2.760
2.540
2.660
52,378
-0.05(-1.85%)
Sep 03, 2019
3.050
3.642
2.320
2.710
753,963
-0.14(-4.91%)
Aug 30, 2019
2.950
2.950
2.850
2.850
10,700
-0.10(-3.28%)
Aug 29, 2019
2.960
2.966
2.910
2.947
2,640
-0.01(-0.45%)
Aug 28, 2019
2.930
2.960
2.889
2.960
15,405
+0.06(+2.07%)
Aug 27, 2019
3.060
3.080
2.880
2.900
39,856
-0.16(-5.23%)
Aug 26, 2019
3.140
3.140
3.060
3.060
13,453
+0.01(+0.33%)
Aug 23, 2019
3.080
3.080
2.950
3.050
25,000
-0.04(-1.29%)
Aug 22, 2019
3.110
3.145
3.000
3.090
28,280
-0.01(-0.32%)
Aug 21, 2019
3.160
3.190
3.040
3.100
16,886
-0.07(-2.21%)
Aug 20, 2019
3.180
3.180
3.108
3.170
7,572
-0.01(-0.31%)
Aug 19, 2019
3.070
3.200
3.040
3.180
33,214
+0.08(+2.58%)
Aug 16, 2019
3.140
3.140
2.998
3.100
19,200
-0.05(-1.59%)
Aug 15, 2019
3.060
3.150
2.870
3.150
40,464
+0.05(+1.61%)
Aug 14, 2019
3.089
3.120
2.830
3.100
52,457
+0.02(+0.65%)
Aug 13, 2019
3.060
3.200
3.020
3.080
78,539
+0.04(+1.32%)
Aug 12, 2019
3.030
3.180
3.020
3.040
26,308
-0.08(-2.72%)
Aug 09, 2019
3.120
3.180
3.100
3.125
16,900
-0.02(-0.61%)
Aug 08, 2019
3.240
3.270
2.920
3.144
105,913
-0.10(-2.95%)
Aug 07, 2019
3.420
3.420
3.175
3.240
74,434
-0.22(-6.36%)
Aug 06, 2019
3.890
4.080
3.320
3.460
266,097
-0.35(-9.19%)
Aug 05, 2019
3.730
4.140
3.660
3.810
87,948
-0.05(-1.30%)
Aug 02, 2019
3.930
3.990
3.800
3.860
16,800
-0.09(-2.28%)
Aug 01, 2019
4.010
4.110
3.950
3.950
14,565
-0.02(-0.50%)
Jul 31, 2019
3.820
4.220
3.710
3.970
111,716
+0.13(+3.39%)
Jul 30, 2019
3.780
3.850
3.735
3.840
25,366
+0.09(+2.40%)
Jul 29, 2019
3.870
3.920
3.660
3.750
98,975
-0.14(-3.59%)
Jul 26, 2019
3.830
4.000
3.720
3.889
71,200
+0.07(+1.82%)
Jul 25, 2019
3.940
4.010
3.820
3.820
87,932
-0.16(-4.02%)
Jul 24, 2019
3.690
4.100
3.630
3.980
87,753
+0.26(+6.99%)
Jul 23, 2019
3.960
3.960
3.470
3.720
86,626
-0.22(-5.58%)
Jul 22, 2019
4.070
4.160
3.730
3.940
80,051
-0.11(-2.72%)
Jul 19, 2019
3.950
4.070
3.911
4.050
66,700
+0.10(+2.53%)
Jul 18, 2019
4.240
4.250
3.860
3.950
94,582
-0.33(-7.71%)
Jul 17, 2019
4.460
4.490
3.900
4.280
106,303
-0.21(-4.68%)
Jul 16, 2019
4.560
4.600
4.400
4.490
80,675
-0.15(-3.23%)
Jul 15, 2019
4.540
4.750
4.220
4.640
131,596
+0.13(+2.80%)
Jul 12, 2019
4.575
4.575
4.425
4.513
32,226
-0.03(-0.73%)
Jul 11, 2019
4.575
4.663
4.425
4.546
42,925
-0.05(-1.04%)
Jul 10, 2019
4.665
4.665
4.500
4.595
42,960
-0.07(-1.51%)
Jul 09, 2019
4.575
4.867
4.575
4.665
36,219
+0.01(+0.32%)
Jul 08, 2019
5.100
5.100
4.500
4.650
68,837
-0.38(-7.46%)
Jul 05, 2019
5.025
5.310
4.846
5.025
79,880
+0.03(+0.60%)
Jul 03, 2019
5.252
5.338
4.950
4.995
34,260
-0.25(-4.86%)
Jul 02, 2019
4.950
5.250
4.950
5.250
47,833
+0.10(+1.98%)
Jul 01, 2019
4.950
5.193
4.830
5.148
97,270
-0.33(-5.97%)
Jun 28, 2019
5.400
5.550
5.311
5.475
47,946
+0.07(+1.39%)
Jun 27, 2019
5.400
5.550
5.250
5.400
17,637
+0.00(+0.03%)
Jun 26, 2019
5.550
5.550
5.319
5.399
44,978
-0.15(-2.73%)
Jun 25, 2019
5.700
5.937
5.325
5.550
42,446
-0.15(-2.63%)
Jun 24, 2019
6.150
6.150
5.550
5.700
84,843
-0.64(-10.06%)
Jun 21, 2019
5.543
6.450
5.213
6.338
114,846
+0.86(+15.75%)
Jun 20, 2019
5.601
5.601
5.332
5.475
27,662
+0.15(+2.87%)
Jun 19, 2019
5.166
5.550
5.028
5.322
45,485
+0.12(+2.31%)
Jun 18, 2019
5.220
5.221
4.995
5.202
37,649
+0.15(+3.03%)
Jun 17, 2019
5.100
5.234
4.950
5.049
28,505
-0.05(-1.03%)
Jun 14, 2019
5.098
5.210
4.950
5.101
23,266
+0.16(+3.31%)
Jun 13, 2019
5.062
5.093
4.800
4.938
43,279
-0.12(-2.46%)
Jun 12, 2019
4.864
5.100
4.800
5.062
14,436
+0.11(+2.27%)
Jun 11, 2019
4.950
5.100
4.650
4.950
32,776
-0.06(-1.14%)
Jun 10, 2019
5.100
5.235
4.950
5.007
21,008
-0.16(-3.08%)
Jun 07, 2019
5.250
5.250
4.883
5.166
62,633
+0.05(+1.00%)
Jun 06, 2019
5.250
5.400
5.014
5.115
36,559
-0.17(-3.13%)
Jun 05, 2019
5.400
5.475
5.250
5.280
25,913
-0.12(-2.22%)
Jun 04, 2019
5.100
5.400
5.100
5.400
22,546
+0.23(+4.35%)
Jun 03, 2019
5.400
5.400
5.175
5.175
22,304
-0.17(-3.20%)
May 31, 2019
5.421
5.473
5.250
5.346
38,106
-0.20(-3.55%)
May 30, 2019
5.415
5.550
5.399
5.543
29,647
+0.12(+2.30%)
May 29, 2019
5.452
5.550
5.325
5.418
51,230
+0.02(+0.33%)
May 28, 2019
5.400
5.550
5.400
5.400
30,874
-0.09(-1.64%)
May 24, 2019
5.550
5.700
5.400
5.490
30,666
-0.02(-0.33%)
May 23, 2019
5.850
5.850
5.415
5.508
74,109
-0.19(-3.37%)
May 22, 2019
5.400
5.835
5.355
5.700
88,995
+0.45(+8.57%)
May 21, 2019
5.250
5.550
5.250
5.250
15,916
-0.15(-2.78%)
May 20, 2019
5.550
5.550
5.250
5.400
21,481
-0.05(-0.94%)
May 17, 2019
5.322
5.707
5.252
5.451
38,666
-0.03(-0.60%)
May 16, 2019
5.400
5.550
5.325
5.484
29,289
+0.11(+2.12%)
May 15, 2019
5.400
5.526
5.298
5.370
41,754
-0.13(-2.45%)
May 14, 2019
5.475
5.550
5.283
5.505
31,391
+0.04(+0.82%)
May 13, 2019
5.550
5.550
5.280
5.460
59,417
-0.09(-1.62%)
May 10, 2019
5.400
5.550
5.400
5.550
30,526
+0.00(+0.00%)
May 09, 2019
6.000
6.000
5.400
5.550
81,466
-0.09(-1.62%)
May 08, 2019
5.670
5.850
5.402
5.641
141,366
+0.22(+4.15%)
May 07, 2019
6.583
6.750
5.354
5.417
741,947
-0.36(-6.18%)
May 06, 2019
5.721
5.850
5.627
5.774
11,390
-0.07(-1.28%)
May 03, 2019
5.580
5.850
5.580
5.848
10,453
+0.22(+3.97%)
May 02, 2019
5.750
5.796
5.583
5.625
19,640
-0.14(-2.37%)
May 01, 2019
5.751
5.970
5.703
5.761
38,390
-0.07(-1.21%)
Apr 30, 2019
5.840
5.840
5.566
5.832
18,165
+0.06(+0.99%)
Apr 29, 2019
5.550
5.827
5.490
5.775
150,509
+0.30(+5.45%)
Apr 26, 2019
5.475
5.550
5.420
5.476
28,846
+0.04(+0.83%)
Apr 25, 2019
5.490
5.550
5.403
5.431
26,240
-0.12(-2.14%)
Apr 24, 2019
5.550
5.550
5.438
5.550
32,248
+0.00(+0.00%)
Apr 23, 2019
5.430
5.655
5.415
5.550
44,123
-0.14(-2.53%)
Apr 22, 2019
5.655
5.847
5.447
5.694
12,757
+0.07(+1.23%)
Apr 18, 2019
5.925
5.925
5.415
5.625
46,400
-0.08(-1.34%)
Apr 17, 2019
6.012
6.109
5.402
5.702
87,684
-0.31(-5.12%)
Apr 16, 2019
6.039
6.225
6.000
6.009
21,105
-0.14(-2.27%)
Apr 15, 2019
6.273
6.273
6.006
6.149
26,521
-0.04(-0.73%)
Apr 12, 2019
6.046
6.294
6.046
6.194
14,726
+0.02(+0.27%)
Apr 11, 2019
6.075
6.287
6.042
6.177
34,108
+0.05(+0.81%)
Apr 10, 2019
6.150
6.252
6.000
6.128
19,953
-0.02(-0.34%)
Apr 09, 2019
6.150
6.300
6.000
6.149
48,813
-0.15(-2.40%)
Apr 08, 2019
6.150
6.300
6.150
6.300
39,664
+0.08(+1.23%)
Apr 05, 2019
6.330
6.405
6.150
6.223
44,273
-0.18(-2.83%)
Apr 04, 2019
6.378
6.450
6.318
6.405
19,710
-0.04(-0.56%)
Apr 03, 2019
6.375
6.598
6.318
6.441
26,978
-0.04(-0.62%)
Apr 02, 2019
6.495
6.600
6.480
6.481
27,918
-0.01(-0.21%)
Apr 01, 2019
6.519
6.660
6.300
6.495
79,455
+0.04(+0.70%)
Mar 29, 2019
6.300
6.675
6.232
6.450
53,073
+0.02(+0.23%)
Mar 28, 2019
6.300
6.503
6.180
6.435
120,958
-0.27(-4.09%)
Mar 27, 2019
7.464
7.464
6.525
6.710
397,287
+0.27(+4.12%)
Mar 26, 2019
6.465
6.744
6.375
6.444
31,067
-0.15(-2.21%)
Mar 25, 2019
6.615
6.750
6.450
6.590
57,095
-0.12(-1.74%)
Mar 22, 2019
7.050
7.122
6.600
6.707
73,593
-0.21(-3.08%)
Mar 21, 2019
6.525
7.197
6.525
6.920
179,485
+0.33(+4.98%)
Mar 20, 2019
6.600
6.675
6.450
6.591
64,053
-0.01(-0.14%)
Mar 19, 2019
6.600
6.600
6.600
6.600
39,348
+0.00(+0.00%)
Mar 18, 2019
6.666
6.748
6.450
6.600
108,974
+0.30(+4.76%)
Mar 15, 2019
6.300
6.435
6.165
6.300
54,820
-0.02(-0.26%)
Mar 14, 2019
6.390
6.450
6.226
6.316
22,286
-0.03(-0.43%)
Mar 13, 2019
6.357
6.450
6.165
6.343
34,993
+0.04(+0.69%)
Mar 12, 2019
6.600
6.600
6.300
6.300
63,503
-0.30(-4.55%)
Mar 11, 2019
6.450
6.600
6.300
6.600
104,565
+0.22(+3.48%)
Mar 08, 2019
6.450
6.600
6.300
6.378
106,013
+0.08(+1.24%)
Mar 07, 2019
6.150
6.450
6.150
6.300
87,701
+0.08(+1.35%)
Mar 06, 2019
6.075
6.282
6.037
6.216
77,449
+0.07(+1.07%)
Mar 05, 2019
6.218
6.225
6.043
6.150
83,842
+0.00(+0.00%)
Mar 04, 2019
6.150
6.284
6.015
6.150
54,898
+0.00(+0.00%)
Mar 01, 2019
6.270
6.270
6.075
6.150
36,926
+0.00(+0.00%)
Feb 28, 2019
6.300
6.301
6.080
6.150
63,603
-0.15(-2.38%)
Feb 27, 2019
6.150
6.300
6.000
6.300
105,517
+0.15(+2.49%)
Feb 26, 2019
6.375
6.402
6.045
6.147
55,389
-0.17(-2.66%)
Feb 25, 2019
6.225
6.439
6.150
6.315
135,098
+0.09(+1.45%)
Feb 22, 2019
6.075
6.225
6.000
6.225
29,373
+0.08(+1.24%)
Feb 21, 2019
6.075
6.149
5.925
6.149
31,611
+0.18(+2.99%)
Feb 20, 2019
6.000
6.147
5.925
5.970
38,750
-0.03(-0.50%)
Feb 19, 2019
6.150
6.405
5.925
6.000
210,738
-0.08(-1.23%)
Feb 15, 2019
6.150
6.225
6.045
6.075
76,240
-0.08(-1.22%)
Feb 14, 2019
6.150
6.150
6.000
6.150
47,188
+0.04(+0.74%)
Feb 13, 2019
6.120
6.150
6.000
6.105
74,132
-0.04(-0.66%)
Feb 12, 2019
6.210
6.210
6.000
6.146
107,677
-0.00(-0.05%)
Feb 11, 2019
6.150
6.375
6.000
6.149
123,884
+0.22(+3.77%)
Feb 08, 2019
6.150
6.150
5.700
5.925
164,020
-0.20(-3.21%)
Feb 07, 2019
6.435
6.479
6.037
6.122
285,142
-0.33(-5.07%)
Feb 06, 2019
6.600
6.600
6.199
6.449
263,467
-0.13(-2.03%)
Feb 05, 2019
7.016
7.020
6.150
6.582
1,080,456
-4.37(-39.89%)
Feb 04, 2019
12.75
13.05
10.65
10.95
569,417
+1.35(+14.06%)
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.