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
)
0.6207
+0.0007 (+0.11%)
Streaming Delayed Price
Updated: 11:18 AM EDT, May 21, 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
0.6514
0.6694
0.6300
0.6694
457,440
+0.03(+4.59%)
Apr 29, 2024
0.6200
0.6575
0.6009
0.6400
339,418
+0.03(+4.64%)
Apr 26, 2024
0.5600
0.6216
0.5528
0.6116
582,908
+0.04(+6.31%)
Apr 25, 2024
0.6193
0.6230
0.5606
0.5753
636,133
-0.04(-6.15%)
Apr 24, 2024
0.6200
0.6371
0.5908
0.6130
759,134
-0.02(-3.74%)
Apr 23, 2024
0.6600
0.6800
0.6180
0.6368
423,242
-0.04(-5.95%)
Apr 22, 2024
0.6300
0.6789
0.6334
0.6771
175,961
+0.02(+3.14%)
Apr 19, 2024
0.6600
0.6799
0.6305
0.6565
189,235
+0.02(+2.56%)
Apr 18, 2024
0.6400
0.6649
0.6111
0.6401
305,857
+0.02(+3.01%)
Apr 17, 2024
0.6398
0.6501
0.6100
0.6214
346,713
-0.02(-2.82%)
Apr 16, 2024
0.6400
0.6713
0.6200
0.6394
253,025
-0.00(-0.11%)
Apr 15, 2024
0.6800
0.7000
0.6300
0.6401
654,617
-0.08(-10.70%)
Apr 12, 2024
0.7000
0.7200
0.6601
0.7168
543,229
+0.02(+2.40%)
Apr 11, 2024
0.7000
0.7100
0.6500
0.7000
1,044,909
-0.04(-4.85%)
Apr 10, 2024
0.7408
0.7500
0.6600
0.7357
1,405,871
+0.03(+3.99%)
Apr 09, 2024
0.7655
0.7746
0.6900
0.7075
1,107,375
-0.05(-7.09%)
Apr 08, 2024
0.8375
0.8390
0.7500
0.7615
431,510
-0.05(-6.08%)
Apr 05, 2024
0.8200
0.8230
0.8031
0.8108
342,719
-0.01(-1.54%)
Apr 04, 2024
0.8450
0.8450
0.8031
0.8235
245,443
-0.00(-0.54%)
Apr 03, 2024
0.8500
0.8579
0.8010
0.8280
572,407
-0.00(-0.17%)
Apr 02, 2024
0.8819
0.9305
0.8200
0.8294
730,433
-0.03(-3.58%)
Apr 01, 2024
0.9500
1.100
0.8500
0.8602
2,237,819
-0.26(-23.20%)
Mar 28, 2024
1.120
1.120
1.100
1.120
163,193
+0.01(+0.90%)
Mar 27, 2024
1.090
1.120
1.060
1.110
347,058
+0.08(+7.77%)
Mar 26, 2024
1.180
1.180
1.000
1.030
1,847,216
-0.27(-20.77%)
Mar 25, 2024
1.350
1.350
1.260
1.300
467,895
-0.08(-5.80%)
Mar 22, 2024
1.140
1.400
1.140
1.380
661,673
+0.18(+15.00%)
Mar 21, 2024
1.240
1.240
1.170
1.200
139,394
+0.01(+0.84%)
Mar 20, 2024
1.190
1.200
1.141
1.190
167,273
+0.01(+0.85%)
Mar 19, 2024
1.140
1.200
1.120
1.180
222,884
+0.03(+2.62%)
Mar 18, 2024
1.140
1.150
1.120
1.150
179,608
-0.00(-0.01%)
Mar 15, 2024
1.160
1.190
1.140
1.150
114,575
-0.03(-2.54%)
Mar 14, 2024
1.170
1.190
1.160
1.180
70,186
+0.01(+0.85%)
Mar 13, 2024
1.200
1.200
1.150
1.170
111,965
+0.02(+1.74%)
Mar 12, 2024
1.170
1.170
1.120
1.150
256,011
+0.01(+0.88%)
Mar 11, 2024
1.190
1.200
1.130
1.140
137,531
-0.04(-3.39%)
Mar 08, 2024
1.230
1.240
1.120
1.180
476,995
-0.06(-4.58%)
Mar 07, 2024
1.280
1.280
1.230
1.237
108,713
-0.03(-2.63%)
Mar 06, 2024
1.360
1.370
1.210
1.270
414,287
-0.06(-4.51%)
Mar 05, 2024
1.360
1.382
1.312
1.330
148,406
-0.02(-1.48%)
Mar 04, 2024
1.370
1.430
1.320
1.350
428,788
+0.02(+1.50%)
Mar 01, 2024
1.340
1.440
1.300
1.330
369,717
+0.00(+0.00%)
Feb 29, 2024
1.320
1.360
1.266
1.330
257,607
+0.01(+0.76%)
Feb 28, 2024
1.280
1.350
1.250
1.320
370,075
+0.09(+7.32%)
Feb 27, 2024
1.260
1.270
1.180
1.230
143,987
-0.03(-2.38%)
Feb 26, 2024
1.210
1.320
1.190
1.260
314,308
+0.08(+6.78%)
Feb 23, 2024
1.200
1.220
1.150
1.180
222,156
-0.06(-4.84%)
Feb 22, 2024
1.170
1.260
1.130
1.240
414,258
+0.09(+7.83%)
Feb 21, 2024
1.220
1.228
1.120
1.150
262,062
-0.06(-4.96%)
Feb 20, 2024
1.260
1.260
1.170
1.210
301,653
-0.04(-3.20%)
Feb 16, 2024
1.110
1.280
1.093
1.250
774,256
+0.15(+13.12%)
Feb 15, 2024
1.110
1.150
1.060
1.105
212,262
+0.00(+0.45%)
Feb 14, 2024
1.100
1.150
1.050
1.100
308,977
-0.00(-0.45%)
Feb 13, 2024
1.130
1.150
1.080
1.105
223,446
-0.03(-3.07%)
Feb 12, 2024
1.120
1.150
1.070
1.140
272,257
+0.05(+4.59%)
Feb 09, 2024
1.060
1.110
1.010
1.090
278,755
+0.02(+1.87%)
Feb 08, 2024
1.090
1.100
1.040
1.070
406,030
-0.02(-2.28%)
Feb 07, 2024
1.130
1.140
1.080
1.095
138,273
-0.02(-1.35%)
Feb 06, 2024
1.110
1.150
1.070
1.110
244,979
+0.00(+0.00%)
Feb 05, 2024
1.120
1.150
1.040
1.110
259,054
-0.03(-2.63%)
Feb 02, 2024
1.130
1.240
1.080
1.140
633,823
-0.02(-1.72%)
Feb 01, 2024
1.210
1.217
1.121
1.160
221,255
-0.03(-2.52%)
Jan 31, 2024
1.290
1.314
1.180
1.190
182,221
-0.10(-7.75%)
Jan 30, 2024
1.190
1.330
1.170
1.290
236,622
+0.09(+7.50%)
Jan 29, 2024
1.180
1.220
1.150
1.200
247,003
+0.04(+3.45%)
Jan 26, 2024
1.230
1.230
1.110
1.160
414,434
-0.06(-4.77%)
Jan 25, 2024
1.250
1.290
1.050
1.218
1,090,924
+0.02(+1.51%)
Jan 24, 2024
1.370
1.380
1.150
1.200
950,552
-0.17(-12.41%)
Jan 23, 2024
1.350
1.390
1.330
1.370
110,436
-0.02(-1.44%)
Jan 22, 2024
1.340
1.390
1.340
1.390
177,979
+0.03(+2.21%)
Jan 19, 2024
1.400
1.420
1.320
1.360
186,511
+0.01(+0.74%)
Jan 18, 2024
1.370
1.400
1.330
1.350
209,983
-0.02(-1.46%)
Jan 17, 2024
1.410
1.410
1.340
1.370
182,187
-0.01(-0.72%)
Jan 16, 2024
1.400
1.412
1.340
1.380
296,600
-0.03(-2.13%)
Jan 12, 2024
1.440
1.520
1.380
1.410
378,755
-0.03(-1.74%)
Jan 11, 2024
1.520
1.520
1.410
1.435
270,068
-0.07(-4.97%)
Jan 10, 2024
1.540
1.541
1.485
1.510
202,449
-0.03(-1.95%)
Jan 09, 2024
1.550
1.580
1.540
1.540
189,818
-0.01(-0.96%)
Jan 08, 2024
1.510
1.580
1.480
1.555
218,655
+0.05(+3.67%)
Jan 05, 2024
1.490
1.528
1.450
1.500
197,737
+0.02(+1.35%)
Jan 04, 2024
1.470
1.510
1.460
1.480
251,343
-0.01(-0.67%)
Jan 03, 2024
1.550
1.550
1.470
1.490
284,767
-0.04(-2.61%)
Jan 02, 2024
1.570
1.590
1.530
1.530
210,540
-0.04(-2.55%)
Dec 29, 2023
1.530
1.600
1.530
1.570
239,030
+0.01(+0.64%)
Dec 28, 2023
1.600
1.640
1.540
1.560
296,328
-0.04(-2.50%)
Dec 27, 2023
1.560
1.630
1.550
1.600
314,834
-0.01(-0.62%)
Dec 26, 2023
1.580
1.630
1.550
1.610
341,946
-0.00(-0.31%)
Dec 22, 2023
1.660
1.679
1.600
1.615
128,385
-0.04(-2.71%)
Dec 21, 2023
1.590
1.670
1.590
1.660
158,676
+0.08(+5.06%)
Dec 20, 2023
1.700
1.700
1.560
1.580
220,836
-0.11(-6.51%)
Dec 19, 2023
1.560
1.695
1.560
1.690
423,314
+0.14(+9.03%)
Dec 18, 2023
1.650
1.650
1.520
1.550
424,427
-0.04(-2.52%)
Dec 15, 2023
1.650
1.660
1.590
1.590
325,463
-0.06(-3.64%)
Dec 14, 2023
1.720
1.770
1.620
1.650
383,532
-0.08(-4.62%)
Dec 13, 2023
1.730
1.750
1.645
1.730
581,491
+0.00(+0.00%)
Dec 12, 2023
1.700
1.810
1.651
1.730
187,811
+0.04(+2.37%)
Dec 11, 2023
1.740
1.815
1.590
1.690
392,133
-0.09(-5.06%)
Dec 08, 2023
1.710
1.890
1.700
1.780
667,228
+0.07(+4.09%)
Dec 07, 2023
1.690
1.750
1.640
1.710
255,123
+0.06(+3.64%)
Dec 06, 2023
1.580
1.690
1.580
1.650
171,808
+0.07(+4.43%)
Dec 05, 2023
1.610
1.630
1.560
1.580
152,568
-0.03(-1.86%)
Dec 04, 2023
1.520
1.625
1.500
1.610
303,843
+0.09(+5.92%)
Dec 01, 2023
1.450
1.540
1.440
1.520
191,707
+0.07(+4.83%)
Nov 30, 2023
1.470
1.480
1.370
1.450
140,989
+0.01(+0.69%)
Nov 29, 2023
1.450
1.470
1.400
1.440
142,073
+0.01(+0.70%)
Nov 28, 2023
1.530
1.530
1.375
1.430
498,112
-0.03(-2.05%)
Nov 27, 2023
1.590
1.590
1.430
1.460
437,280
-0.03(-2.01%)
Nov 24, 2023
1.520
1.545
1.490
1.490
153,208
-0.03(-1.97%)
Nov 22, 2023
1.570
1.570
1.490
1.520
112,460
+0.00(+0.00%)
Nov 21, 2023
1.600
1.665
1.510
1.520
310,688
-0.18(-10.59%)
Nov 20, 2023
1.630
1.715
1.610
1.700
359,309
+0.01(+0.59%)
Nov 17, 2023
1.920
1.930
1.640
1.690
378,075
-0.17(-9.14%)
Nov 16, 2023
1.700
1.890
1.680
1.860
648,018
+0.17(+10.06%)
Nov 15, 2023
1.530
1.730
1.510
1.690
732,174
+0.15(+9.74%)
Nov 14, 2023
1.420
1.540
1.400
1.540
287,119
+0.13(+9.22%)
Nov 13, 2023
1.380
1.430
1.380
1.410
183,113
-0.02(-1.40%)
Nov 10, 2023
1.460
1.512
1.390
1.430
320,955
-0.05(-3.38%)
Nov 09, 2023
1.480
1.530
1.440
1.480
192,956
+0.02(+1.37%)
Nov 08, 2023
1.550
1.550
1.460
1.460
167,091
-0.04(-2.67%)
Nov 07, 2023
1.570
1.570
1.440
1.500
495,146
-0.06(-3.85%)
Nov 06, 2023
1.650
1.650
1.490
1.560
360,994
-0.07(-4.29%)
Nov 03, 2023
1.610
1.660
1.590
1.630
585,450
+0.06(+3.82%)
Nov 02, 2023
1.540
1.620
1.530
1.570
483,482
+0.04(+2.61%)
Nov 01, 2023
1.540
1.540
1.440
1.530
377,443
+0.03(+2.00%)
Oct 31, 2023
1.360
1.560
1.320
1.500
495,753
+0.17(+12.78%)
Oct 30, 2023
1.310
1.334
1.260
1.330
337,838
+0.02(+1.53%)
Oct 27, 2023
1.340
1.360
1.250
1.310
313,336
-0.03(-2.24%)
Oct 26, 2023
1.320
1.380
1.320
1.340
262,244
+0.02(+1.52%)
Oct 25, 2023
1.360
1.380
1.300
1.320
232,038
-0.05(-3.65%)
Oct 24, 2023
1.330
1.380
1.330
1.370
126,386
+0.04(+3.01%)
Oct 23, 2023
1.340
1.360
1.290
1.330
315,851
-0.03(-2.21%)
Oct 20, 2023
1.410
1.450
1.350
1.360
474,715
-0.07(-4.90%)
Oct 19, 2023
1.430
1.450
1.401
1.430
164,281
+0.00(+0.00%)
Oct 18, 2023
1.460
1.470
1.420
1.430
463,915
-0.04(-2.72%)
Oct 17, 2023
1.530
1.580
1.430
1.470
884,749
-0.08(-5.16%)
Oct 16, 2023
1.610
1.600
1.530
1.550
223,466
-0.05(-3.13%)
Oct 13, 2023
1.540
1.610
1.500
1.600
602,212
+0.06(+3.90%)
Oct 12, 2023
1.600
1.680
1.500
1.540
716,067
+0.04(+2.67%)
Oct 11, 2023
1.610
1.650
1.480
1.500
330,781
-0.12(-7.69%)
Oct 10, 2023
1.550
1.660
1.550
1.625
315,665
+0.06(+4.17%)
Oct 09, 2023
1.400
1.600
1.340
1.560
1,168,643
+0.07(+4.70%)
Oct 06, 2023
1.450
1.518
1.450
1.490
363,582
-0.04(-2.61%)
Oct 05, 2023
1.500
1.548
1.440
1.530
392,823
+0.08(+5.52%)
Oct 04, 2023
1.600
1.600
1.360
1.450
1,621,083
-0.15(-9.38%)
Oct 03, 2023
1.750
1.780
1.565
1.600
866,087
-0.16(-9.09%)
Oct 02, 2023
1.800
1.830
1.680
1.760
749,261
-0.06(-3.30%)
Sep 29, 2023
1.920
1.923
1.805
1.820
1,068,869
-0.15(-7.61%)
Sep 28, 2023
2.030
2.030
1.860
1.970
1,070,399
-0.10(-4.83%)
Sep 27, 2023
1.970
2.080
1.950
2.070
780,565
+0.14(+7.25%)
Sep 26, 2023
1.970
1.990
1.910
1.930
614,730
-0.05(-2.53%)
Sep 25, 2023
2.120
1.980
1.955
1.980
641,361
-0.09(-4.35%)
Sep 22, 2023
1.990
2.120
1.990
2.070
458,008
+0.09(+4.55%)
Sep 21, 2023
2.190
2.200
1.810
1.980
2,140,811
-0.22(-10.00%)
Sep 20, 2023
2.190
2.300
2.150
2.200
1,273,277
-0.04(-1.79%)
Sep 19, 2023
2.000
2.250
1.980
2.240
1,798,168
+0.23(+11.44%)
Sep 18, 2023
1.950
2.060
1.870
2.010
1,319,406
+0.06(+3.08%)
Sep 15, 2023
1.890
2.050
1.880
1.950
2,371,355
+0.19(+10.80%)
Sep 14, 2023
1.680
1.790
1.660
1.760
904,224
+0.10(+6.02%)
Sep 13, 2023
1.980
2.000
1.650
1.660
2,529,470
-0.33(-16.58%)
Sep 12, 2023
1.970
2.100
1.790
1.990
3,041,746
-0.04(-1.97%)
Sep 11, 2023
2.320
2.330
2.010
2.030
14,090,942
-0.06(-2.87%)
Sep 08, 2023
2.190
2.230
1.900
2.090
3,037,095
-0.08(-3.69%)
Sep 07, 2023
2.360
2.380
2.150
2.170
1,643,266
-0.25(-10.33%)
Sep 06, 2023
2.430
2.500
2.100
2.420
3,370,699
-0.03(-1.22%)
Sep 05, 2023
2.020
2.530
1.990
2.450
4,560,277
+0.43(+21.29%)
Sep 01, 2023
1.730
2.100
1.700
2.020
3,283,151
+0.27(+15.43%)
Aug 31, 2023
1.440
1.820
1.399
1.750
3,072,258
+0.36(+25.90%)
Aug 30, 2023
1.440
1.450
1.280
1.390
1,247,364
+0.06(+4.51%)
Aug 29, 2023
1.270
1.390
1.260
1.330
646,294
+0.05(+3.91%)
Aug 28, 2023
1.230
1.300
1.200
1.280
1,899,906
+0.04(+3.23%)
Aug 25, 2023
1.250
1.270
1.200
1.240
207,596
+0.01(+0.73%)
Aug 24, 2023
1.280
1.300
1.230
1.231
263,654
-0.05(-3.83%)
Aug 23, 2023
1.260
1.300
1.250
1.280
225,345
+0.01(+0.79%)
Aug 22, 2023
1.410
1.410
1.230
1.270
894,769
-0.05(-3.79%)
Aug 21, 2023
1.390
1.440
1.260
1.320
2,141,451
-0.05(-3.65%)
Aug 18, 2023
1.390
1.430
1.350
1.370
381,086
+0.00(+0.00%)
Aug 17, 2023
1.460
1.488
1.300
1.370
355,907
-0.12(-8.05%)
Aug 16, 2023
1.500
1.500
1.460
1.490
276,856
+0.00(+0.00%)
Aug 15, 2023
1.480
1.500
1.438
1.490
454,019
-0.01(-0.67%)
Aug 14, 2023
1.470
1.510
1.430
1.500
501,323
+0.02(+1.35%)
Aug 11, 2023
1.500
1.530
1.450
1.480
281,229
-0.03(-1.99%)
Aug 10, 2023
1.540
1.560
1.510
1.510
264,820
-0.02(-1.31%)
Aug 09, 2023
1.600
1.600
1.520
1.530
343,623
+0.00(+0.00%)
Aug 08, 2023
1.540
1.550
1.480
1.530
266,433
-0.02(-1.29%)
Aug 07, 2023
1.580
1.600
1.520
1.550
308,819
-0.02(-1.27%)
Aug 04, 2023
1.560
1.600
1.541
1.570
426,743
+0.01(+0.64%)
Aug 03, 2023
1.510
1.570
1.510
1.560
151,354
+0.04(+2.63%)
Aug 02, 2023
1.590
1.590
1.500
1.520
179,327
-0.05(-3.18%)
Aug 01, 2023
1.540
1.620
1.520
1.570
331,442
+0.03(+1.95%)
Jul 31, 2023
1.450
1.550
1.430
1.540
422,659
+0.11(+7.69%)
Jul 28, 2023
1.280
1.460
1.280
1.430
504,290
+0.12(+9.58%)
Jul 27, 2023
1.450
1.450
1.290
1.305
528,658
-0.07(-4.75%)
Jul 26, 2023
1.490
1.490
1.330
1.370
634,473
-0.12(-8.05%)
Jul 25, 2023
1.580
1.580
1.260
1.490
802,028
-0.05(-3.25%)
Jul 24, 2023
1.640
1.640
1.520
1.540
749,529
-0.09(-5.52%)
Jul 21, 2023
1.640
1.650
1.590
1.630
241,359
+0.01(+0.62%)
Jul 20, 2023
1.610
1.640
1.580
1.620
233,412
-0.00(-0.01%)
Jul 19, 2023
1.650
1.660
1.600
1.620
285,523
-0.04(-2.40%)
Jul 18, 2023
1.710
1.710
1.600
1.660
257,095
-0.01(-0.60%)
Jul 17, 2023
1.660
1.700
1.630
1.670
171,827
+0.00(+0.00%)
Jul 14, 2023
1.680
1.690
1.600
1.670
272,915
-0.02(-1.18%)
Jul 13, 2023
1.700
1.760
1.680
1.690
315,939
+0.00(+0.00%)
Jul 12, 2023
1.700
1.750
1.640
1.690
273,134
-0.01(-0.59%)
Jul 11, 2023
1.690
1.700
1.610
1.700
159,872
+0.02(+1.19%)
Jul 10, 2023
1.680
1.730
1.610
1.680
273,059
+0.02(+1.51%)
Jul 07, 2023
1.650
1.670
1.600
1.655
95,512
+0.01(+0.30%)
Jul 06, 2023
1.680
1.680
1.610
1.650
141,891
-0.01(-0.60%)
Jul 05, 2023
1.620
1.690
1.620
1.660
195,656
+0.04(+2.47%)
Jul 03, 2023
1.610
1.700
1.590
1.620
243,732
+0.03(+1.57%)
Jun 30, 2023
1.620
1.680
1.590
1.595
283,500
-0.03(-2.15%)
Jun 29, 2023
1.620
1.710
1.610
1.630
286,563
+0.00(+0.00%)
Jun 28, 2023
1.590
1.680
1.560
1.630
285,392
+0.05(+3.16%)
Jun 27, 2023
1.550
1.625
1.520
1.580
281,919
+0.01(+0.64%)
Jun 26, 2023
1.610
1.690
1.540
1.570
517,103
-0.06(-3.98%)
Jun 23, 2023
1.640
1.670
1.620
1.635
144,252
-0.02(-1.51%)
Jun 22, 2023
1.650
1.700
1.609
1.660
238,654
-0.02(-1.19%)
Jun 21, 2023
1.720
1.740
1.530
1.680
592,025
-0.09(-5.08%)
Jun 20, 2023
1.730
1.780
1.700
1.770
532,460
+0.04(+2.61%)
Jun 16, 2023
1.750
1.760
1.700
1.725
154,293
-0.02(-1.43%)
Jun 15, 2023
1.770
1.770
1.730
1.750
302,878
+0.53(+43.44%)
May 08, 2023
1.210
1.220
1.200
1.220
426,705
+0.03(+2.52%)
May 05, 2023
1.170
1.200
1.160
1.190
288,292
+0.02(+1.71%)
May 04, 2023
1.150
1.200
1.140
1.170
309,895
+0.00(+0.00%)
May 03, 2023
1.160
1.170
1.090
1.170
684,430
+0.03(+2.63%)
May 02, 2023
1.120
1.150
1.090
1.140
335,352
+0.02(+1.79%)
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.