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
Bellicum Pharmaceuticals Inc
(NQ:
BLCM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 1, 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 (%)
May 31, 2019
2.000
2.105
1.920
2.060
951,000
+0.02(+0.98%)
May 30, 2019
2.070
2.190
2.020
2.040
399,846
-0.05(-2.39%)
May 29, 2019
2.080
2.150
2.010
2.090
822,228
+0.03(+1.46%)
May 28, 2019
2.400
2.500
2.050
2.060
1,360,050
-0.30(-12.71%)
May 24, 2019
2.330
2.440
2.250
2.360
586,500
+0.05(+2.16%)
May 23, 2019
2.460
2.570
2.300
2.310
392,646
-0.18(-7.23%)
May 22, 2019
2.740
2.740
2.460
2.490
472,901
-0.24(-8.79%)
May 21, 2019
2.710
2.755
2.590
2.730
534,959
+0.02(+0.74%)
May 20, 2019
2.890
2.890
2.700
2.710
634,678
-0.22(-7.51%)
May 17, 2019
3.010
3.080
2.890
2.930
284,800
-0.14(-4.56%)
May 16, 2019
2.850
3.080
2.820
3.070
499,300
+0.25(+8.87%)
May 15, 2019
2.900
2.970
2.750
2.820
479,019
-0.09(-3.09%)
May 14, 2019
2.910
2.985
2.865
2.910
469,854
+0.01(+0.34%)
May 13, 2019
3.030
3.050
2.860
2.900
371,838
-0.19(-6.15%)
May 10, 2019
3.050
3.120
2.990
3.090
541,300
+0.01(+0.32%)
May 09, 2019
3.080
3.110
2.987
3.080
230,082
-0.04(-1.28%)
May 08, 2019
3.150
3.200
3.020
3.120
291,627
-0.03(-0.95%)
May 07, 2019
3.250
3.330
3.030
3.150
376,366
-0.12(-3.67%)
May 06, 2019
3.070
3.300
3.030
3.270
382,100
+0.12(+3.81%)
May 03, 2019
3.030
3.200
2.990
3.150
496,800
+0.13(+4.30%)
May 02, 2019
3.030
3.060
2.915
3.020
267,346
-0.01(-0.33%)
May 01, 2019
3.050
3.080
2.950
3.030
478,546
-0.02(-0.66%)
Apr 30, 2019
3.130
3.190
3.010
3.050
494,531
-0.08(-2.56%)
Apr 29, 2019
3.030
3.190
3.020
3.130
454,048
+0.13(+4.33%)
Apr 26, 2019
3.010
3.040
2.920
3.000
476,100
-0.01(-0.33%)
Apr 25, 2019
3.000
3.060
2.940
3.010
270,843
-0.02(-0.66%)
Apr 24, 2019
3.080
3.120
3.000
3.030
503,051
-0.04(-1.30%)
Apr 23, 2019
3.000
3.110
3.000
3.070
634,881
+0.07(+2.33%)
Apr 22, 2019
3.070
3.110
2.940
3.000
509,461
-0.06(-1.96%)
Apr 18, 2019
3.240
3.300
3.000
3.060
457,900
-0.15(-4.67%)
Apr 17, 2019
3.460
3.470
3.130
3.210
619,949
-0.22(-6.41%)
Apr 16, 2019
3.430
3.480
3.350
3.430
246,962
+0.00(+0.00%)
Apr 15, 2019
3.620
3.680
3.360
3.430
225,876
-0.18(-4.99%)
Apr 12, 2019
3.630
3.767
3.530
3.610
310,100
-0.01(-0.28%)
Apr 11, 2019
4.010
4.050
3.610
3.620
524,861
-0.40(-9.95%)
Apr 10, 2019
3.810
4.040
3.800
4.020
666,073
+0.22(+5.79%)
Apr 09, 2019
3.820
3.880
3.770
3.800
551,445
+0.00(+0.00%)
Apr 08, 2019
3.800
3.830
3.660
3.800
262,834
+0.00(+0.00%)
Apr 05, 2019
3.710
3.850
3.670
3.800
595,700
+0.15(+4.11%)
Apr 04, 2019
3.560
3.720
3.550
3.650
430,698
+0.09(+2.53%)
Apr 03, 2019
3.480
3.599
3.430
3.560
508,638
+0.11(+3.19%)
Apr 02, 2019
3.480
3.560
3.240
3.450
453,325
-0.02(-0.58%)
Apr 01, 2019
3.430
3.550
3.410
3.470
287,643
+0.10(+2.97%)
Mar 29, 2019
3.440
3.490
3.350
3.370
328,100
-0.03(-0.88%)
Mar 28, 2019
3.350
3.460
3.320
3.400
165,214
+0.03(+0.89%)
Mar 27, 2019
3.520
3.540
3.340
3.370
234,768
-0.16(-4.53%)
Mar 26, 2019
3.620
3.670
3.430
3.530
374,710
-0.04(-1.12%)
Mar 25, 2019
3.670
3.670
3.430
3.570
630,471
-0.09(-2.46%)
Mar 22, 2019
3.710
3.860
3.650
3.660
497,100
-0.03(-0.81%)
Mar 21, 2019
4.010
4.040
3.530
3.690
816,080
-0.40(-9.78%)
Mar 20, 2019
3.650
4.140
3.550
4.090
905,953
+0.47(+12.98%)
Mar 19, 2019
3.570
3.690
3.530
3.620
313,239
+0.06(+1.69%)
Mar 18, 2019
3.250
3.562
3.240
3.560
357,455
+0.31(+9.54%)
Mar 15, 2019
3.300
3.390
3.250
3.250
459,600
-0.04(-1.22%)
Mar 14, 2019
3.400
3.430
3.270
3.290
289,201
-0.12(-3.52%)
Mar 13, 2019
3.040
3.480
3.040
3.410
529,965
+0.14(+4.28%)
Mar 12, 2019
3.160
3.360
3.089
3.270
377,532
+0.11(+3.48%)
Mar 11, 2019
3.100
3.190
2.920
3.160
318,036
+0.08(+2.60%)
Mar 08, 2019
3.070
3.150
3.030
3.080
258,600
+0.00(+0.00%)
Mar 07, 2019
3.120
3.150
3.060
3.080
230,917
-0.05(-1.60%)
Mar 06, 2019
3.280
3.320
3.100
3.130
322,726
-0.16(-4.86%)
Mar 05, 2019
3.220
3.340
3.190
3.290
326,971
+0.09(+2.81%)
Mar 04, 2019
3.320
3.380
3.160
3.200
291,181
-0.08(-2.44%)
Mar 01, 2019
3.250
3.360
3.210
3.280
450,400
+0.07(+2.18%)
Feb 28, 2019
3.220
3.290
3.120
3.210
482,947
+0.00(+0.00%)
Feb 27, 2019
3.220
3.340
3.200
3.210
289,824
-0.01(-0.31%)
Feb 26, 2019
3.360
3.480
3.210
3.220
491,616
-0.15(-4.45%)
Feb 25, 2019
3.200
3.440
3.200
3.370
370,945
+0.17(+5.31%)
Feb 22, 2019
3.270
3.310
3.170
3.200
313,500
-0.07(-2.14%)
Feb 21, 2019
3.260
3.350
3.240
3.270
288,181
+0.07(+2.19%)
Feb 20, 2019
3.180
3.270
3.120
3.200
277,805
+0.06(+1.91%)
Feb 19, 2019
3.180
3.210
3.100
3.140
321,722
-0.03(-0.95%)
Feb 15, 2019
3.150
3.260
3.120
3.170
316,600
+0.03(+0.96%)
Feb 14, 2019
3.260
3.280
3.140
3.140
219,232
-0.12(-3.68%)
Feb 13, 2019
3.290
3.340
3.250
3.260
135,931
-0.03(-0.91%)
Feb 12, 2019
3.300
3.350
3.260
3.290
164,205
+0.03(+0.92%)
Feb 11, 2019
3.290
3.300
3.210
3.260
250,266
-0.01(-0.31%)
Feb 08, 2019
3.370
3.430
3.220
3.270
232,700
-0.11(-3.25%)
Feb 07, 2019
3.400
3.430
3.250
3.380
232,020
-0.03(-0.88%)
Feb 06, 2019
3.460
3.520
3.380
3.410
215,328
-0.07(-2.01%)
Feb 05, 2019
3.530
3.750
3.450
3.480
361,151
-0.06(-1.69%)
Feb 04, 2019
3.350
3.560
3.350
3.540
358,573
+0.19(+5.67%)
Feb 01, 2019
3.280
3.440
3.260
3.350
301,100
+0.05(+1.52%)
Jan 31, 2019
3.080
3.320
3.080
3.300
451,490
+0.20(+6.45%)
Jan 30, 2019
3.140
3.170
3.080
3.100
366,210
-0.01(-0.32%)
Jan 29, 2019
3.130
3.180
3.080
3.110
228,920
-0.04(-1.27%)
Jan 28, 2019
3.270
3.284
3.080
3.150
377,226
-0.14(-4.26%)
Jan 25, 2019
3.230
3.390
3.200
3.290
377,700
+0.09(+2.81%)
Jan 24, 2019
3.090
3.250
3.080
3.200
246,038
+0.11(+3.56%)
Jan 23, 2019
3.260
3.314
3.050
3.090
303,926
-0.14(-4.33%)
Jan 22, 2019
3.380
3.449
3.230
3.230
298,849
-0.15(-4.44%)
Jan 18, 2019
3.380
3.430
3.220
3.380
381,900
+0.00(+0.00%)
Jan 17, 2019
3.500
3.550
3.350
3.380
349,492
-0.13(-3.70%)
Jan 16, 2019
3.340
3.630
3.301
3.510
341,252
+0.17(+5.09%)
Jan 15, 2019
3.350
3.420
3.270
3.340
286,198
-0.01(-0.30%)
Jan 14, 2019
3.530
3.540
3.350
3.350
214,837
-0.22(-6.16%)
Jan 11, 2019
3.640
3.680
3.470
3.570
268,200
-0.07(-1.92%)
Jan 10, 2019
3.600
3.713
3.500
3.640
315,082
+0.02(+0.55%)
Jan 09, 2019
3.480
3.690
3.370
3.620
477,254
+0.16(+4.62%)
Jan 08, 2019
3.580
3.580
3.425
3.460
486,148
-0.08(-2.26%)
Jan 07, 2019
3.460
3.590
3.450
3.540
657,240
+0.11(+3.21%)
Jan 04, 2019
3.260
3.570
3.220
3.430
625,600
+0.23(+7.19%)
Jan 03, 2019
3.330
3.450
3.150
3.200
477,017
-0.13(-3.90%)
Jan 02, 2019
2.900
3.460
2.900
3.330
530,934
+0.41(+14.04%)
Dec 31, 2018
2.970
3.150
2.890
2.920
662,900
-0.06(-2.01%)
Dec 28, 2018
3.070
3.100
2.930
2.980
508,000
-0.12(-3.87%)
Dec 27, 2018
2.820
3.180
2.820
3.100
782,541
+0.25(+8.77%)
Dec 26, 2018
2.850
3.050
2.740
2.850
835,547
+0.01(+0.35%)
Dec 24, 2018
2.880
2.990
2.820
2.840
305,500
-0.04(-1.39%)
Dec 21, 2018
3.400
3.400
2.860
2.880
1,450,700
-0.48(-14.29%)
Dec 20, 2018
3.400
3.410
3.240
3.360
635,465
-0.06(-1.75%)
Dec 19, 2018
3.650
3.810
3.348
3.420
618,956
-0.23(-6.30%)
Dec 18, 2018
3.860
3.910
3.600
3.650
435,779
-0.16(-4.20%)
Dec 17, 2018
3.680
3.970
3.450
3.810
749,934
+0.14(+3.81%)
Dec 14, 2018
3.610
3.710
3.500
3.670
558,800
+0.08(+2.23%)
Dec 13, 2018
3.750
3.801
3.590
3.590
378,228
-0.16(-4.27%)
Dec 12, 2018
3.970
4.010
3.730
3.750
387,829
-0.16(-4.09%)
Dec 11, 2018
4.040
4.058
3.855
3.910
268,409
-0.06(-1.51%)
Dec 10, 2018
4.040
4.130
3.820
3.970
444,129
-0.07(-1.73%)
Dec 07, 2018
4.260
4.410
3.960
4.040
384,000
-0.22(-5.16%)
Dec 06, 2018
4.490
4.560
4.200
4.260
602,708
-0.29(-6.37%)
Dec 04, 2018
4.580
5.440
4.500
4.550
1,387,800
+0.00(+0.00%)
Dec 03, 2018
4.860
4.980
4.350
4.550
782,677
-0.02(-0.44%)
Nov 30, 2018
4.150
4.620
4.030
4.570
1,115,600
+0.41(+9.86%)
Nov 29, 2018
4.230
4.380
4.054
4.160
397,879
-0.10(-2.35%)
Nov 28, 2018
4.220
4.300
4.060
4.260
399,337
+0.09(+2.16%)
Nov 27, 2018
4.160
4.260
3.930
4.170
674,689
-0.04(-0.95%)
Nov 26, 2018
4.330
4.440
4.200
4.210
260,244
+0.02(+0.48%)
Nov 23, 2018
4.400
4.630
4.160
4.190
224,800
-0.28(-6.26%)
Nov 21, 2018
4.470
4.470
4.470
0
-0.11(-2.40%)
Nov 20, 2018
4.030
4.610
3.880
4.580
807,423
+0.48(+11.71%)
Nov 19, 2018
4.260
4.370
4.100
4.100
240,835
-0.19(-4.43%)
Nov 16, 2018
4.440
4.610
4.230
4.290
358,800
-0.20(-4.45%)
Nov 15, 2018
4.330
4.540
4.272
4.490
361,219
+0.12(+2.75%)
Nov 14, 2018
4.350
4.430
4.160
4.370
525,269
+0.16(+3.80%)
Nov 13, 2018
4.200
4.290
4.120
4.210
311,730
+0.04(+0.96%)
Nov 12, 2018
4.310
4.340
4.150
4.170
231,335
-0.18(-4.14%)
Nov 09, 2018
4.680
4.710
4.225
4.350
464,100
-0.36(-7.64%)
Nov 08, 2018
4.550
4.780
4.550
4.710
342,315
+0.12(+2.61%)
Nov 07, 2018
4.740
4.740
4.330
4.590
445,327
+0.07(+1.55%)
Nov 06, 2018
4.580
4.920
4.500
4.520
392,183
-0.05(-1.09%)
Nov 05, 2018
4.590
4.710
4.420
4.570
292,260
+0.00(+0.00%)
Nov 02, 2018
4.450
4.600
4.370
4.570
303,100
+0.16(+3.63%)
Nov 01, 2018
4.100
4.530
4.100
4.410
343,922
+0.34(+8.35%)
Oct 31, 2018
4.090
4.110
4.030
4.070
596,423
+0.02(+0.49%)
Oct 30, 2018
4.010
4.170
3.950
4.050
311,355
+0.05(+1.25%)
Oct 29, 2018
4.200
4.317
3.920
4.000
342,822
-0.12(-2.91%)
Oct 26, 2018
4.000
4.270
3.930
4.120
554,100
+0.02(+0.49%)
Oct 25, 2018
4.230
4.500
4.080
4.100
637,793
-0.09(-2.15%)
Oct 24, 2018
4.970
5.080
4.150
4.190
738,450
-0.78(-15.69%)
Oct 23, 2018
4.820
5.090
4.750
4.970
290,082
+0.02(+0.40%)
Oct 22, 2018
5.200
5.200
4.880
4.950
551,359
-0.23(-4.44%)
Oct 19, 2018
5.330
5.500
5.140
5.180
215,500
-0.15(-2.81%)
Oct 18, 2018
5.520
5.580
5.260
5.330
154,781
-0.21(-3.79%)
Oct 17, 2018
5.460
5.560
5.300
5.540
163,340
+0.05(+0.91%)
Oct 16, 2018
5.290
5.500
5.260
5.490
254,622
+0.27(+5.17%)
Oct 15, 2018
5.150
5.290
4.960
5.220
420,172
+0.02(+0.38%)
Oct 12, 2018
5.400
5.540
5.140
5.200
313,200
-0.09(-1.70%)
Oct 11, 2018
5.300
5.470
5.140
5.290
356,877
-0.01(-0.19%)
Oct 10, 2018
5.660
5.740
5.280
5.300
343,738
-0.32(-5.69%)
Oct 09, 2018
5.810
5.950
5.590
5.620
223,136
-0.17(-2.94%)
Oct 08, 2018
6.070
6.150
5.790
5.790
383,638
-0.39(-6.31%)
Oct 05, 2018
6.200
6.250
5.890
6.180
406,300
-0.02(-0.32%)
Oct 04, 2018
6.350
6.370
6.140
6.200
213,632
-0.15(-2.36%)
Oct 03, 2018
6.200
6.400
6.120
6.350
423,740
+0.18(+2.92%)
Oct 02, 2018
6.100
6.200
6.010
6.170
256,762
+0.05(+0.82%)
Oct 01, 2018
6.160
6.280
6.090
6.120
240,138
-0.04(-0.65%)
Sep 28, 2018
6.200
6.250
6.090
6.160
227,500
-0.06(-0.96%)
Sep 27, 2018
6.210
6.340
6.160
6.220
248,101
+0.01(+0.16%)
Sep 26, 2018
6.350
6.390
6.200
6.210
556,488
-0.13(-2.05%)
Sep 25, 2018
6.500
6.530
6.320
6.340
369,644
-0.21(-3.21%)
Sep 24, 2018
6.120
6.640
6.030
6.550
381,826
+0.43(+7.03%)
Sep 21, 2018
6.250
6.310
5.900
6.120
875,600
-0.14(-2.24%)
Sep 20, 2018
6.400
6.490
6.240
6.260
641,322
-0.10(-1.57%)
Sep 19, 2018
6.300
6.430
6.250
6.360
344,894
+0.08(+1.27%)
Sep 18, 2018
6.200
6.420
6.170
6.280
278,713
+0.08(+1.29%)
Sep 17, 2018
6.290
6.330
6.120
6.200
277,823
-0.12(-1.90%)
Sep 14, 2018
6.170
6.480
6.170
6.320
235,000
+0.16(+2.60%)
Sep 13, 2018
6.200
6.260
6.050
6.160
150,121
+0.00(+0.00%)
Sep 12, 2018
6.090
6.390
6.020
6.160
310,350
+0.08(+1.32%)
Sep 11, 2018
6.150
6.230
5.960
6.080
309,071
-0.08(-1.30%)
Sep 10, 2018
6.300
6.350
6.050
6.160
455,271
-0.09(-1.44%)
Sep 07, 2018
6.250
6.280
5.950
6.250
539,400
+0.00(+0.00%)
Sep 06, 2018
6.950
6.980
6.230
6.250
673,082
-0.73(-10.46%)
Sep 05, 2018
7.070
7.130
6.780
6.980
311,140
-0.10(-1.41%)
Sep 04, 2018
7.190
7.190
6.810
7.080
422,685
-0.15(-2.07%)
Aug 31, 2018
7.230
7.230
7.230
0
+0.18(+2.55%)
Aug 30, 2018
7.020
7.050
6.720
7.050
318,157
+0.03(+0.43%)
Aug 29, 2018
7.150
7.150
6.920
7.020
288,865
-0.11(-1.54%)
Aug 28, 2018
7.120
7.220
7.000
7.130
298,600
+0.05(+0.71%)
Aug 27, 2018
7.000
7.250
7.000
7.080
324,830
+0.10(+1.43%)
Aug 24, 2018
6.860
7.040
6.760
6.980
351,600
+0.16(+2.35%)
Aug 23, 2018
6.890
7.000
6.690
6.820
356,885
-0.07(-1.02%)
Aug 22, 2018
6.800
7.000
6.740
6.890
356,470
+0.15(+2.23%)
Aug 21, 2018
6.600
6.750
6.599
6.740
329,281
+0.12(+1.81%)
Aug 20, 2018
6.540
6.690
6.470
6.620
324,414
+0.11(+1.69%)
Aug 17, 2018
6.380
6.550
6.260
6.510
258,900
+0.10(+1.56%)
Aug 16, 2018
6.210
6.480
6.150
6.410
272,132
+0.19(+3.05%)
Aug 15, 2018
6.380
6.430
6.041
6.220
296,221
-0.17(-2.66%)
Aug 14, 2018
6.410
6.750
6.370
6.390
407,366
-0.02(-0.31%)
Aug 13, 2018
6.250
6.450
6.140
6.410
370,974
+0.19(+3.05%)
Aug 10, 2018
6.230
6.460
6.200
6.220
351,500
+0.01(+0.16%)
Aug 09, 2018
6.070
6.501
6.050
6.210
545,319
+0.10(+1.64%)
Aug 08, 2018
5.950
6.460
5.950
6.110
747,920
+0.05(+0.83%)
Aug 07, 2018
5.920
6.130
5.870
6.060
282,373
+0.21(+3.59%)
Aug 06, 2018
5.860
5.970
5.800
5.850
310,741
-0.02(-0.34%)
Aug 03, 2018
6.000
6.100
5.770
5.870
292,600
-0.10(-1.68%)
Aug 02, 2018
6.140
6.220
5.920
5.970
292,820
-0.24(-3.86%)
Aug 01, 2018
6.330
6.410
6.160
6.210
314,460
-0.15(-2.36%)
Jul 31, 2018
6.070
6.380
6.000
6.360
470,061
+0.29(+4.78%)
Jul 30, 2018
5.860
6.090
5.760
6.070
730,680
+0.18(+3.06%)
Jul 27, 2018
6.250
6.280
5.870
5.890
715,600
-0.38(-5.99%)
Jul 26, 2018
6.230
6.340
5.960
6.265
604,194
+0.03(+0.56%)
Jul 25, 2018
6.830
6.892
6.000
6.230
1,151,535
-0.59(-8.65%)
Jul 24, 2018
7.250
7.270
6.740
6.820
626,435
-0.31(-4.35%)
Jul 23, 2018
7.320
7.420
7.030
7.130
592,899
-0.28(-3.78%)
Jul 20, 2018
7.590
7.700
7.360
7.410
263,327
-0.17(-2.24%)
Jul 19, 2018
7.590
7.670
7.478
7.580
277,867
-0.04(-0.52%)
Jul 18, 2018
7.890
7.900
7.460
7.620
512,591
-0.31(-3.91%)
Jul 17, 2018
7.860
8.120
7.810
7.930
288,595
-0.04(-0.50%)
Jul 16, 2018
8.100
8.150
7.760
7.970
533,968
-0.12(-1.48%)
Jul 13, 2018
8.050
8.110
7.880
8.090
296,443
+0.04(+0.50%)
Jul 12, 2018
8.300
8.300
8.010
8.050
305,561
-0.16(-1.95%)
Jul 11, 2018
8.200
8.310
8.100
8.210
224,007
-0.07(-0.85%)
Jul 10, 2018
8.400
8.490
8.200
8.280
640,469
-0.07(-0.84%)
Jul 09, 2018
8.370
8.441
8.140
8.350
264,993
+0.00(+0.00%)
Jul 06, 2018
8.200
8.680
8.020
8.350
886,978
+0.19(+2.33%)
Jul 05, 2018
7.890
8.200
7.841
8.160
336,299
+0.32(+4.08%)
Jul 03, 2018
7.840
7.840
7.840
0
+0.12(+1.55%)
Jul 02, 2018
7.340
7.740
7.290
7.720
590,448
+0.34(+4.61%)
Jun 29, 2018
7.690
7.800
7.300
7.380
578,444
-0.27(-3.53%)
Jun 28, 2018
7.720
7.780
7.440
7.650
484,410
-0.10(-1.29%)
Jun 27, 2018
7.920
7.990
7.600
7.750
902,734
-0.20(-2.52%)
Jun 26, 2018
7.930
8.200
7.874
7.950
535,739
+0.00(+0.00%)
Jun 25, 2018
7.950
8.150
7.780
7.950
933,197
+0.00(+0.00%)
Jun 22, 2018
7.730
8.000
7.610
7.950
2,581,746
+0.31(+4.06%)
Jun 21, 2018
8.150
8.162
7.600
7.640
1,246,989
-0.50(-6.14%)
Jun 20, 2018
8.640
8.640
7.840
8.140
1,653,333
-0.35(-4.12%)
Jun 19, 2018
8.970
9.100
8.490
8.490
987,165
-0.50(-5.56%)
Jun 18, 2018
9.940
10.15
8.910
8.990
1,461,074
-0.94(-9.47%)
Jun 15, 2018
10.26
9.800
9.930
833,115
+0.13(+1.33%)
Jun 14, 2018
9.400
10.04
9.350
9.800
758,269
+0.47(+5.04%)
Jun 13, 2018
9.350
9.500
9.111
9.330
608,577
-0.05(-0.53%)
Jun 12, 2018
9.530
9.630
9.210
9.380
768,241
-0.14(-1.47%)
Jun 11, 2018
8.490
9.560
8.390
9.520
1,484,483
+1.09(+12.93%)
Jun 08, 2018
8.360
8.550
8.335
8.430
313,805
+0.04(+0.48%)
Jun 07, 2018
8.460
8.500
8.250
8.390
409,187
-0.09(-1.06%)
Jun 06, 2018
8.380
8.595
8.330
8.480
567,193
+0.15(+1.80%)
Jun 05, 2018
8.210
8.510
8.171
8.330
441,247
+0.11(+1.34%)
Jun 04, 2018
8.580
8.680
7.997
8.220
817,523
-0.31(-3.63%)
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.