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 (%)
Oct 30, 2020
3.870
3.870
3.210
3.710
1,093,800
-2.19(-37.12%)
Oct 29, 2020
6.300
6.650
5.800
5.900
134,928
-0.50(-7.81%)
Oct 28, 2020
6.100
6.420
6.100
6.400
13,466
+0.17(+2.73%)
Oct 27, 2020
6.290
6.408
6.100
6.230
12,474
-0.14(-2.20%)
Oct 26, 2020
6.150
6.390
6.050
6.370
29,669
+0.17(+2.74%)
Oct 23, 2020
6.250
6.500
6.020
6.200
96,700
+0.08(+1.31%)
Oct 22, 2020
6.160
6.333
6.120
6.120
16,488
-0.04(-0.65%)
Oct 21, 2020
6.630
6.630
6.040
6.160
46,140
+0.06(+0.98%)
Oct 20, 2020
6.680
6.680
6.060
6.100
32,559
-0.40(-6.15%)
Oct 19, 2020
6.980
6.980
6.500
6.500
24,581
-0.37(-5.39%)
Oct 16, 2020
6.855
7.170
6.855
6.870
20,500
+0.05(+0.73%)
Oct 15, 2020
6.800
6.990
6.790
6.820
13,910
+0.03(+0.44%)
Oct 14, 2020
6.640
6.990
6.620
6.790
40,005
+0.11(+1.65%)
Oct 13, 2020
6.960
7.840
6.590
6.680
178,333
-0.07(-1.04%)
Oct 12, 2020
7.120
7.120
6.570
6.750
57,542
-0.22(-3.16%)
Oct 09, 2020
6.970
7.040
6.740
6.970
29,100
+0.02(+0.29%)
Oct 08, 2020
6.500
6.990
6.500
6.950
45,656
+0.46(+7.09%)
Oct 07, 2020
6.340
6.580
6.340
6.490
19,302
+0.12(+1.88%)
Oct 06, 2020
6.480
6.700
6.360
6.370
19,132
-0.13(-2.00%)
Oct 05, 2020
6.330
6.670
6.320
6.500
25,731
+0.17(+2.69%)
Oct 02, 2020
6.160
6.550
6.160
6.330
26,600
-0.19(-2.91%)
Oct 01, 2020
6.650
6.650
6.399
6.520
22,291
-0.05(-0.76%)
Sep 30, 2020
6.840
6.840
6.430
6.570
35,365
-0.21(-3.10%)
Sep 29, 2020
6.440
6.800
6.400
6.780
39,541
+0.34(+5.28%)
Sep 28, 2020
6.580
6.690
6.340
6.440
40,941
-0.07(-1.08%)
Sep 25, 2020
6.390
6.650
6.321
6.510
34,400
+0.17(+2.68%)
Sep 24, 2020
6.540
6.540
6.200
6.340
56,588
-0.37(-5.51%)
Sep 23, 2020
7.160
7.225
6.500
6.710
74,670
-0.54(-7.45%)
Sep 22, 2020
7.340
7.640
7.100
7.250
54,558
-0.09(-1.23%)
Sep 21, 2020
7.700
7.700
7.110
7.340
99,628
-0.40(-5.17%)
Sep 18, 2020
6.870
8.000
6.680
7.740
309,600
+0.84(+12.17%)
Sep 17, 2020
6.650
7.120
6.550
6.900
80,010
+0.25(+3.76%)
Sep 16, 2020
6.940
7.250
6.551
6.650
106,694
-0.38(-5.41%)
Sep 15, 2020
6.450
8.190
6.310
7.030
1,095,148
+0.73(+11.59%)
Sep 14, 2020
5.800
6.369
5.680
6.300
59,484
+0.64(+11.31%)
Sep 11, 2020
5.640
5.840
5.500
5.660
17,800
+0.08(+1.43%)
Sep 10, 2020
5.350
5.680
5.300
5.580
44,247
+0.20(+3.72%)
Sep 09, 2020
5.300
5.500
5.220
5.380
28,123
+0.10(+1.89%)
Sep 08, 2020
5.380
5.460
5.130
5.280
50,333
+0.07(+1.34%)
Sep 04, 2020
4.790
5.220
4.640
5.210
75,500
+0.42(+8.77%)
Sep 03, 2020
5.130
5.160
4.690
4.790
103,504
-0.41(-7.88%)
Sep 02, 2020
5.370
5.670
5.030
5.200
50,130
-0.19(-3.53%)
Sep 01, 2020
5.880
5.940
5.250
5.390
92,667
-0.56(-9.41%)
Aug 31, 2020
6.190
6.210
5.900
5.950
23,728
-0.24(-3.88%)
Aug 28, 2020
6.110
6.200
5.950
6.190
18,700
+0.00(+0.00%)
Aug 27, 2020
6.270
6.309
5.904
6.190
33,486
-0.03(-0.48%)
Aug 26, 2020
6.120
6.390
6.000
6.220
50,243
+0.05(+0.81%)
Aug 25, 2020
6.220
6.250
5.940
6.170
25,962
-0.04(-0.64%)
Aug 24, 2020
6.430
6.570
6.110
6.210
48,792
-0.24(-3.72%)
Aug 21, 2020
6.220
6.461
6.200
6.450
25,700
+0.12(+1.90%)
Aug 20, 2020
6.440
6.480
6.101
6.330
46,160
-0.12(-1.86%)
Aug 19, 2020
6.240
6.600
6.210
6.450
28,530
+0.17(+2.71%)
Aug 18, 2020
6.750
6.800
6.250
6.280
51,765
-0.40(-5.99%)
Aug 17, 2020
6.960
6.960
6.400
6.680
77,405
-0.21(-3.05%)
Aug 14, 2020
6.840
6.950
6.720
6.890
17,600
-0.04(-0.58%)
Aug 13, 2020
7.040
7.070
6.760
6.930
19,025
-0.11(-1.56%)
Aug 12, 2020
7.060
7.100
6.900
7.040
20,435
-0.03(-0.42%)
Aug 11, 2020
7.400
7.480
6.950
7.070
34,939
-0.43(-5.73%)
Aug 10, 2020
6.970
7.540
6.840
7.500
29,744
+0.44(+6.23%)
Aug 07, 2020
7.500
7.660
6.870
7.060
52,100
-0.43(-5.74%)
Aug 06, 2020
7.610
7.610
7.284
7.490
17,373
-0.05(-0.66%)
Aug 05, 2020
7.200
7.540
7.010
7.540
28,759
+0.37(+5.16%)
Aug 04, 2020
7.030
7.170
6.780
7.170
28,300
+0.04(+0.56%)
Aug 03, 2020
6.710
7.130
6.660
7.130
27,867
+0.42(+6.26%)
Jul 31, 2020
7.070
7.070
6.670
6.710
29,400
-0.35(-4.96%)
Jul 30, 2020
6.960
7.104
6.740
7.060
24,426
+0.04(+0.57%)
Jul 29, 2020
7.000
7.085
6.760
7.020
28,285
+0.04(+0.57%)
Jul 28, 2020
7.120
7.200
6.780
6.980
18,118
-0.15(-2.10%)
Jul 27, 2020
6.820
7.300
6.820
7.130
42,407
+0.32(+4.70%)
Jul 24, 2020
6.930
6.980
6.750
6.810
26,600
-0.21(-2.99%)
Jul 23, 2020
7.540
7.540
6.660
7.020
52,093
-0.40(-5.39%)
Jul 22, 2020
7.510
7.700
7.270
7.420
35,070
-0.12(-1.59%)
Jul 21, 2020
7.500
7.670
7.210
7.540
39,687
-0.01(-0.13%)
Jul 20, 2020
7.560
7.750
7.252
7.550
56,545
+0.00(+0.00%)
Jul 17, 2020
6.970
7.900
6.970
7.550
82,200
+0.66(+9.58%)
Jul 16, 2020
6.820
7.060
6.780
6.890
20,207
-0.10(-1.43%)
Jul 15, 2020
6.570
7.100
6.450
6.990
40,929
+0.46(+7.04%)
Jul 14, 2020
6.550
6.866
6.410
6.530
81,066
-0.28(-4.11%)
Jul 13, 2020
7.360
7.360
6.660
6.810
90,960
-0.48(-6.58%)
Jul 10, 2020
7.680
7.910
6.862
7.290
87,200
-0.40(-5.20%)
Jul 09, 2020
8.200
8.200
7.500
7.690
59,135
-0.44(-5.41%)
Jul 08, 2020
8.090
8.215
7.800
8.130
21,377
+0.12(+1.50%)
Jul 07, 2020
8.270
8.270
7.800
8.010
22,871
-0.01(-0.12%)
Jul 06, 2020
8.750
8.750
7.920
8.020
42,302
-0.32(-3.84%)
Jul 02, 2020
8.470
8.520
7.760
8.340
26,700
-0.04(-0.48%)
Jul 01, 2020
7.430
8.445
7.430
8.380
51,810
+0.95(+12.79%)
Jun 30, 2020
7.460
7.550
7.121
7.430
74,616
-0.11(-1.46%)
Jun 29, 2020
7.960
8.360
7.435
7.540
37,607
-0.42(-5.28%)
Jun 26, 2020
8.360
8.410
7.680
7.960
77,100
-0.52(-6.13%)
Jun 25, 2020
8.660
8.833
8.300
8.480
33,247
-0.36(-4.07%)
Jun 24, 2020
8.830
8.910
8.450
8.840
78,619
-0.10(-1.12%)
Jun 23, 2020
9.050
9.100
8.830
8.940
31,862
-0.09(-1.00%)
Jun 22, 2020
8.930
9.090
8.517
9.030
43,772
+0.10(+1.12%)
Jun 19, 2020
9.070
9.150
8.610
8.930
111,300
-0.04(-0.45%)
Jun 18, 2020
8.780
8.980
8.550
8.970
25,388
+0.19(+2.16%)
Jun 17, 2020
8.930
9.000
8.430
8.780
46,101
-0.20(-2.23%)
Jun 16, 2020
8.400
9.090
8.400
8.980
81,700
+0.56(+6.65%)
Jun 15, 2020
7.820
8.490
7.388
8.420
71,422
+0.72(+9.35%)
Jun 12, 2020
7.560
7.700
7.130
7.700
37,800
+0.50(+6.94%)
Jun 11, 2020
7.800
7.950
7.050
7.200
121,270
-1.09(-13.15%)
Jun 10, 2020
8.610
8.610
7.570
8.290
87,921
-0.31(-3.60%)
Jun 09, 2020
8.850
9.170
8.440
8.600
78,404
-0.22(-2.49%)
Jun 08, 2020
8.760
9.120
8.510
8.820
89,560
+0.04(+0.46%)
Jun 05, 2020
9.050
9.560
8.600
8.780
77,400
-0.12(-1.35%)
Jun 04, 2020
8.300
8.940
8.300
8.900
70,248
+0.50(+5.95%)
Jun 03, 2020
9.050
9.100
8.330
8.400
86,171
-0.21(-2.44%)
Jun 02, 2020
8.900
9.409
8.310
8.610
106,736
-0.11(-1.26%)
Jun 01, 2020
7.520
8.890
7.350
8.720
165,622
+1.09(+14.29%)
May 29, 2020
6.990
7.870
6.960
7.630
86,800
+0.67(+9.63%)
May 28, 2020
7.520
7.910
6.880
6.960
109,848
-0.41(-5.56%)
May 27, 2020
7.270
7.430
6.800
7.370
70,711
+0.10(+1.38%)
May 26, 2020
8.330
8.650
7.040
7.270
212,818
-0.44(-5.71%)
May 22, 2020
6.890
7.720
6.850
7.710
159,800
+0.90(+13.22%)
May 21, 2020
6.650
6.860
6.251
6.810
50,365
+0.18(+2.71%)
May 20, 2020
6.010
6.800
6.000
6.630
102,924
+0.58(+9.59%)
May 19, 2020
6.230
6.470
6.050
6.050
61,004
-0.17(-2.73%)
May 18, 2020
6.240
6.530
6.120
6.220
72,814
+0.11(+1.80%)
May 15, 2020
6.000
6.360
5.963
6.110
76,400
-0.04(-0.65%)
May 14, 2020
5.720
6.260
5.320
6.150
79,949
+0.31(+5.31%)
May 13, 2020
6.120
6.470
5.530
5.840
87,569
-0.27(-4.42%)
May 12, 2020
7.100
7.400
6.070
6.110
151,963
-0.95(-13.46%)
May 11, 2020
6.920
7.690
6.920
7.060
196,652
-0.30(-4.08%)
May 08, 2020
5.700
7.770
5.360
7.360
567,700
+1.78(+31.90%)
May 07, 2020
5.150
5.750
5.150
5.580
176,217
+0.44(+8.56%)
May 06, 2020
5.010
5.380
4.910
5.140
185,864
+0.25(+5.11%)
May 05, 2020
4.600
5.429
4.540
4.890
443,846
+0.31(+6.77%)
May 04, 2020
4.540
4.760
4.530
4.580
83,907
+0.02(+0.44%)
May 01, 2020
5.000
5.020
4.370
4.560
162,300
-0.44(-8.80%)
Apr 30, 2020
5.400
5.422
5.000
5.000
73,951
-0.48(-8.74%)
Apr 29, 2020
5.680
5.790
5.420
5.479
107,836
+0.07(+1.28%)
Apr 28, 2020
6.000
6.000
5.370
5.410
88,052
-0.58(-9.68%)
Apr 27, 2020
6.050
6.301
5.930
5.990
112,264
+0.06(+1.01%)
Apr 24, 2020
5.820
6.089
5.730
5.930
44,000
+0.11(+1.89%)
Apr 23, 2020
6.440
6.660
5.810
5.820
82,748
-0.66(-10.19%)
Apr 22, 2020
5.930
6.490
5.650
6.480
55,546
+0.80(+14.08%)
Apr 21, 2020
6.260
6.260
5.220
5.680
128,492
-0.65(-10.27%)
Apr 20, 2020
6.580
6.680
6.150
6.330
44,929
-0.23(-3.51%)
Apr 17, 2020
6.840
6.890
6.350
6.560
68,400
+0.04(+0.61%)
Apr 16, 2020
6.380
6.590
6.078
6.520
39,920
+0.17(+2.68%)
Apr 15, 2020
6.550
6.550
5.830
6.350
59,448
-0.22(-3.35%)
Apr 14, 2020
6.080
6.920
6.000
6.570
168,909
+0.62(+10.42%)
Apr 13, 2020
5.000
6.400
4.910
5.950
127,741
+0.95(+19.00%)
Apr 09, 2020
4.890
5.000
4.820
5.000
60,100
+0.15(+3.09%)
Apr 08, 2020
4.990
5.140
4.720
4.850
109,968
-0.10(-2.02%)
Apr 07, 2020
4.920
5.000
4.655
4.950
138,300
+0.15(+3.13%)
Apr 06, 2020
4.300
4.900
4.260
4.800
140,283
+0.67(+16.22%)
Apr 03, 2020
4.310
4.470
3.874
4.130
125,100
-0.16(-3.73%)
Apr 02, 2020
4.320
4.640
4.214
4.290
93,354
-0.06(-1.38%)
Apr 01, 2020
4.590
5.010
4.227
4.350
139,364
-0.36(-7.64%)
Mar 31, 2020
4.500
4.950
4.400
4.710
87,639
+0.33(+7.53%)
Mar 30, 2020
4.940
5.100
4.290
4.380
118,960
-0.39(-8.18%)
Mar 27, 2020
4.490
4.860
4.290
4.770
98,300
+0.27(+6.00%)
Mar 26, 2020
4.590
4.930
4.270
4.500
122,838
-0.05(-1.10%)
Mar 25, 2020
4.300
4.950
4.230
4.550
105,794
+0.32(+7.57%)
Mar 24, 2020
3.940
4.300
3.700
4.230
148,506
+0.60(+16.53%)
Mar 23, 2020
3.820
4.221
3.410
3.630
146,807
-0.19(-4.97%)
Mar 20, 2020
3.700
4.150
3.600
3.820
115,100
+0.30(+8.52%)
Mar 19, 2020
3.410
3.800
3.400
3.520
168,682
-0.04(-1.12%)
Mar 18, 2020
3.740
3.770
3.400
3.560
90,185
-0.24(-6.32%)
Mar 17, 2020
3.580
4.100
3.420
3.800
92,049
+0.19(+5.26%)
Mar 16, 2020
4.500
4.850
3.320
3.610
165,057
-1.25(-25.72%)
Mar 13, 2020
5.400
5.850
3.920
4.860
325,100
-1.05(-17.77%)
Mar 12, 2020
6.450
6.720
5.830
5.910
101,266
-1.38(-18.93%)
Mar 11, 2020
7.020
7.490
6.640
7.290
68,359
+0.09(+1.25%)
Mar 10, 2020
7.930
8.040
7.000
7.200
70,324
-0.23(-3.10%)
Mar 09, 2020
7.280
7.770
7.130
7.430
93,635
-0.70(-8.61%)
Mar 06, 2020
8.650
8.810
7.980
8.130
128,800
-0.72(-8.14%)
Mar 05, 2020
8.700
9.090
8.700
8.850
28,947
-0.01(-0.11%)
Mar 04, 2020
8.670
9.140
8.440
8.860
56,132
+0.25(+2.90%)
Mar 03, 2020
8.950
9.010
8.360
8.610
51,947
-0.34(-3.80%)
Mar 02, 2020
9.120
9.400
8.520
8.950
64,741
-0.05(-0.56%)
Feb 28, 2020
8.000
9.000
8.000
9.000
96,400
+0.98(+12.22%)
Feb 27, 2020
8.660
8.760
8.000
8.020
115,826
-0.79(-8.97%)
Feb 26, 2020
8.720
9.060
8.610
8.810
67,394
+0.14(+1.61%)
Feb 25, 2020
9.260
9.450
8.546
8.670
107,277
-0.54(-5.86%)
Feb 24, 2020
8.680
9.220
8.500
9.210
182,925
+0.01(+0.11%)
Feb 21, 2020
9.900
10.12
9.050
9.200
194,800
-0.73(-7.35%)
Feb 20, 2020
9.970
10.41
9.900
9.930
133,669
-0.08(-0.80%)
Feb 19, 2020
10.22
10.34
9.810
10.01
131,362
-0.21(-2.05%)
Feb 18, 2020
10.31
10.43
9.910
10.22
125,346
-0.20(-1.92%)
Feb 14, 2020
10.26
10.98
10.10
10.42
202,800
+0.40(+3.99%)
Feb 13, 2020
10.17
10.29
9.940
10.02
95,749
-0.28(-2.72%)
Feb 12, 2020
10.20
10.67
10.00
10.30
117,448
+0.14(+1.38%)
Feb 11, 2020
11.48
11.48
10.02
10.16
141,225
-1.19(-10.48%)
Feb 10, 2020
9.620
11.89
9.500
11.35
266,744
+1.65(+17.01%)
Feb 07, 2020
10.16
10.28
9.510
9.700
196,800
-0.58(-5.64%)
Feb 06, 2020
11.80
12.15
9.500
10.28
313,316
+9.08(+756.67%)
Feb 05, 2020
1.470
1.660
1.150
1.200
3,536,533
-0.26(-17.81%)
Feb 04, 2020
1.420
1.480
1.340
1.460
967,241
+0.10(+7.35%)
Feb 03, 2020
1.230
1.410
1.230
1.360
1,169,852
+0.14(+11.48%)
Jan 31, 2020
1.340
1.340
1.220
1.220
968,000
-0.11(-8.27%)
Jan 30, 2020
1.350
1.410
1.280
1.330
934,047
-0.07(-5.00%)
Jan 29, 2020
1.400
1.510
1.350
1.400
1,039,224
-0.01(-0.71%)
Jan 28, 2020
1.580
1.580
1.400
1.410
1,636,974
-0.21(-12.96%)
Jan 27, 2020
1.710
1.770
1.580
1.620
1,652,186
-0.26(-13.83%)
Jan 24, 2020
2.250
2.250
1.630
1.880
3,116,700
-0.26(-12.15%)
Jan 23, 2020
2.200
2.350
2.080
2.140
1,867,095
+0.01(+0.47%)
Jan 22, 2020
2.200
2.360
2.010
2.130
2,136,427
-0.02(-0.93%)
Jan 21, 2020
2.500
2.550
2.040
2.150
4,139,034
-0.14(-6.11%)
Jan 17, 2020
2.190
2.790
2.100
2.290
8,624,000
+0.19(+9.05%)
Jan 16, 2020
1.800
2.170
1.750
2.100
4,826,757
+0.40(+23.53%)
Jan 15, 2020
1.810
1.970
1.670
1.700
2,129,046
-0.05(-2.86%)
Jan 14, 2020
1.500
1.810
1.500
1.750
1,521,579
+0.26(+17.45%)
Jan 13, 2020
1.690
1.690
1.450
1.490
1,400,444
-0.17(-10.24%)
Jan 10, 2020
1.440
1.750
1.440
1.660
3,152,300
+0.25(+17.73%)
Jan 09, 2020
1.320
1.490
1.310
1.410
1,380,068
+0.08(+6.02%)
Jan 08, 2020
1.280
1.360
1.260
1.330
881,697
+0.04(+3.10%)
Jan 07, 2020
1.280
1.330
1.230
1.290
725,713
+0.01(+0.78%)
Jan 06, 2020
1.380
1.380
1.250
1.280
1,070,008
-0.12(-8.57%)
Jan 03, 2020
1.490
1.600
1.370
1.400
1,884,600
-0.11(-7.28%)
Jan 02, 2020
1.320
1.600
1.280
1.510
2,563,710
+0.22(+17.05%)
Dec 31, 2019
1.110
1.290
1.110
1.290
1,060,400
+0.18(+16.22%)
Dec 30, 2019
1.220
1.230
1.090
1.110
1,171,390
-0.11(-9.02%)
Dec 27, 2019
1.360
1.380
1.200
1.220
1,126,900
-0.06(-4.69%)
Dec 26, 2019
1.140
1.360
1.140
1.280
2,503,620
+0.14(+12.28%)
Dec 24, 2019
1.070
1.140
1.060
1.140
733,900
+0.10(+9.62%)
Dec 23, 2019
1.060
1.120
1.020
1.040
796,521
+0.02(+1.96%)
Dec 20, 2019
1.000
1.130
1.000
1.020
1,125,700
+0.02(+2.00%)
Dec 19, 2019
0.9500
1.050
0.9500
1.000
588,793
+0.04(+4.46%)
Dec 18, 2019
1.000
1.000
0.9308
0.9573
511,664
-0.05(-5.22%)
Dec 17, 2019
1.090
1.090
0.9600
1.010
810,024
-0.01(-0.98%)
Dec 16, 2019
0.9300
1.090
0.9000
1.020
1,470,763
+0.12(+13.66%)
Dec 13, 2019
0.9800
1.010
0.8880
0.8974
957,700
-0.06(-6.52%)
Dec 12, 2019
1.110
1.140
0.9300
0.9600
2,125,488
-0.17(-15.04%)
Dec 11, 2019
0.8600
1.180
0.8400
1.130
5,220,296
+0.33(+40.72%)
Dec 10, 2019
0.8154
0.8399
0.7941
0.8030
308,217
-0.00(-0.51%)
Dec 09, 2019
0.8270
0.8329
0.7900
0.8071
300,541
-0.00(-0.36%)
Dec 06, 2019
0.8000
0.8366
0.7950
0.8100
183,600
+0.00(+0.00%)
Dec 05, 2019
0.8100
0.8398
0.8009
0.8100
306,982
-0.02(-2.80%)
Dec 04, 2019
0.8429
0.8500
0.8100
0.8333
317,054
+0.00(+0.31%)
Dec 03, 2019
0.8100
0.8700
0.8100
0.8307
343,435
+0.00(+0.08%)
Dec 02, 2019
0.8400
0.8725
0.8123
0.8300
409,905
-0.04(-4.29%)
Nov 29, 2019
0.8400
0.8800
0.8200
0.8672
165,400
+0.02(+2.26%)
Nov 27, 2019
0.8100
0.8797
0.8100
0.8480
235,100
+0.03(+3.41%)
Nov 26, 2019
0.8400
0.8665
0.8000
0.8200
494,301
-0.06(-6.42%)
Nov 25, 2019
0.8729
0.9399
0.8450
0.8763
925,563
+0.02(+1.90%)
Nov 22, 2019
0.8300
0.8800
0.8300
0.8600
199,100
+0.03(+3.60%)
Nov 21, 2019
0.8100
0.8800
0.8100
0.8301
214,312
+0.00(+0.58%)
Nov 20, 2019
0.8507
0.8826
0.8200
0.8253
306,073
-0.04(-4.31%)
Nov 19, 2019
0.8452
0.8800
0.8094
0.8625
337,643
+0.02(+2.19%)
Nov 18, 2019
0.8800
0.8800
0.8100
0.8440
374,705
-0.04(-4.42%)
Nov 15, 2019
0.8407
0.9450
0.8407
0.8830
196,400
-0.04(-4.40%)
Nov 14, 2019
0.8200
0.9439
0.8200
0.9236
203,438
+0.10(+12.63%)
Nov 13, 2019
0.8500
0.8800
0.8100
0.8200
247,734
-0.03(-3.53%)
Nov 12, 2019
0.9000
0.9000
0.8121
0.8500
526,647
-0.03(-3.50%)
Nov 11, 2019
0.9600
0.9650
0.8700
0.8808
522,783
-0.08(-8.73%)
Nov 08, 2019
0.9300
0.9800
0.9200
0.9650
480,700
+0.05(+5.46%)
Nov 07, 2019
0.9800
1.050
0.8500
0.9150
1,546,290
-0.36(-28.52%)
Nov 06, 2019
1.290
1.400
1.210
1.280
1,073,102
+0.05(+4.07%)
Nov 05, 2019
1.240
1.270
1.140
1.230
1,083,940
-0.05(-3.91%)
Nov 04, 2019
1.200
1.470
1.100
1.280
4,135,226
+0.21(+19.63%)
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.