Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Ridge Bankshare (NY: BRBS )

2.530 +0.010 (+0.40%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.520 2.570 2.500 2.500 59,146 +0.00(+0.00%)
Apr 29, 2024 2.520 2.570 2.500 2.500 66,338 -0.01(-0.40%)
Apr 26, 2024 2.530 2.550 2.510 2.510 38,048 -0.06(-2.33%)
Apr 25, 2024 2.590 2.590 2.530 2.570 56,454 -0.02(-0.77%)
Apr 24, 2024 2.700 2.700 2.530 2.590 53,528 -0.11(-4.07%)
Apr 23, 2024 2.670 2.700 2.630 2.700 30,012 +0.00(+0.00%)
Apr 22, 2024 2.630 2.730 2.572 2.700 65,146 +0.09(+3.45%)
Apr 19, 2024 2.530 2.630 2.520 2.610 86,297 +0.08(+3.16%)
Apr 18, 2024 2.580 2.595 2.530 2.530 99,207 -0.02(-0.78%)
Apr 17, 2024 2.600 2.600 2.540 2.550 49,597 -0.02(-0.78%)
Apr 16, 2024 2.540 2.580 2.540 2.570 64,900 +0.02(+0.78%)
Apr 15, 2024 2.620 2.620 2.550 2.550 109,251 -0.05(-1.92%)
Apr 12, 2024 2.620 2.670 2.590 2.600 75,768 +0.00(+0.00%)
Apr 11, 2024 2.700 2.702 2.590 2.600 59,404 -0.10(-3.70%)
Apr 10, 2024 2.680 2.730 2.610 2.700 116,659 -0.07(-2.53%)
Apr 09, 2024 2.800 2.888 2.680 2.770 56,112 +0.03(+1.09%)
Apr 08, 2024 2.740 2.940 2.680 2.740 101,751 -0.03(-1.08%)
Apr 05, 2024 2.940 2.940 2.730 2.770 111,705 -0.19(-6.42%)
Apr 04, 2024 2.820 3.050 2.780 2.960 130,639 +0.20(+7.25%)
Apr 03, 2024 2.760 2.830 2.620 2.760 310,403 -0.01(-0.36%)
Apr 02, 2024 2.770 2.850 2.620 2.770 71,421 -0.09(-3.15%)
Apr 01, 2024 2.700 2.860 2.600 2.860 78,193 +0.17(+6.32%)
Mar 28, 2024 2.630 2.700 2.620 2.690 45,894 +0.06(+2.28%)
Mar 27, 2024 2.670 2.680 2.580 2.630 52,579 -0.02(-0.75%)
Mar 26, 2024 2.710 2.730 2.580 2.650 62,247 -0.01(-0.38%)
Mar 25, 2024 2.630 2.750 2.630 2.660 92,339 +0.05(+1.92%)
Mar 22, 2024 2.550 2.695 2.505 2.610 71,015 +0.06(+2.35%)
Mar 21, 2024 2.720 2.809 2.550 2.550 77,007 -0.21(-7.61%)
Mar 20, 2024 2.500 2.870 2.490 2.760 120,506 +0.28(+11.29%)
Mar 19, 2024 2.530 2.580 2.460 2.480 82,293 -0.03(-1.20%)
Mar 18, 2024 2.550 2.650 2.510 2.510 87,926 -0.06(-2.33%)
Mar 15, 2024 2.510 2.630 2.500 2.570 138,942 +0.06(+2.39%)
Mar 14, 2024 2.580 2.610 2.500 2.510 91,759 -0.09(-3.46%)
Mar 13, 2024 2.620 2.756 2.560 2.600 72,335 -0.02(-0.76%)
Mar 12, 2024 2.850 2.875 2.550 2.620 125,407 -0.21(-7.42%)
Mar 11, 2024 2.700 2.900 2.680 2.830 120,563 +0.17(+6.39%)
Mar 08, 2024 2.620 2.700 2.580 2.660 51,500 +0.06(+2.31%)
Mar 07, 2024 2.540 2.630 2.470 2.600 248,566 +0.09(+3.59%)
Mar 06, 2024 2.520 2.708 2.400 2.510 86,810 +0.04(+1.62%)
Mar 05, 2024 2.360 2.540 2.360 2.470 83,619 +0.11(+4.66%)
Mar 04, 2024 2.470 2.510 2.330 2.360 91,939 -0.10(-4.07%)
Mar 01, 2024 2.460 2.530 2.360 2.460 114,737 +0.01(+0.41%)
Feb 29, 2024 2.510 2.540 2.390 2.450 95,497 +0.00(+0.00%)
Feb 28, 2024 2.490 2.570 2.445 2.450 96,231 -0.07(-2.78%)
Feb 27, 2024 2.540 2.580 2.460 2.520 142,948 +0.04(+1.61%)
Feb 26, 2024 2.470 2.510 2.430 2.480 64,510 +0.03(+1.22%)
Feb 23, 2024 2.470 2.540 2.420 2.450 175,821 -0.04(-1.61%)
Feb 22, 2024 2.450 2.510 2.395 2.490 89,773 +0.04(+1.63%)
Feb 21, 2024 2.450 2.540 2.410 2.450 204,189 +0.00(+0.00%)
Feb 20, 2024 2.460 2.515 2.440 2.450 76,970 -0.03(-1.21%)
Feb 16, 2024 2.520 2.570 2.460 2.480 509,322 -0.04(-1.59%)
Feb 15, 2024 2.390 2.580 2.390 2.520 319,660 +0.16(+6.78%)
Feb 14, 2024 2.500 2.500 2.330 2.360 205,557 -0.06(-2.48%)
Feb 13, 2024 2.570 2.580 2.420 2.420 276,094 -0.15(-5.84%)
Feb 12, 2024 2.510 2.636 2.510 2.570 152,318 +0.07(+2.80%)
Feb 09, 2024 2.500 2.560 2.420 2.500 168,577 +0.00(+0.00%)
Feb 08, 2024 2.580 2.710 2.500 2.500 433,773 -0.07(-2.72%)
Feb 07, 2024 2.750 2.750 2.570 2.570 644,413 -0.14(-5.17%)
Feb 06, 2024 2.670 2.750 2.670 2.710 52,557 +0.06(+2.26%)
Feb 05, 2024 2.760 2.780 2.650 2.650 113,745 -0.13(-4.68%)
Feb 02, 2024 2.700 2.850 2.700 2.780 93,121 +0.04(+1.46%)
Feb 01, 2024 2.740 2.770 2.590 2.740 106,071 +0.24(+9.60%)
Jan 31, 2024 2.940 2.960 2.500 2.500 115,278 -0.45(-15.25%)
Jan 30, 2024 2.980 3.050 2.920 2.950 44,528 -0.08(-2.64%)
Jan 29, 2024 3.010 3.050 2.950 3.030 76,102 +0.00(+0.00%)
Jan 26, 2024 3.120 3.160 3.020 3.030 85,403 -0.09(-2.88%)
Jan 25, 2024 3.030 3.120 2.980 3.120 59,963 +0.09(+2.97%)
Jan 24, 2024 3.040 3.046 2.975 3.030 57,902 +0.02(+0.66%)
Jan 23, 2024 3.110 3.110 3.000 3.010 29,401 -0.07(-2.27%)
Jan 22, 2024 3.070 3.190 2.980 3.080 85,167 -0.08(-2.53%)
Jan 19, 2024 3.050 3.160 2.990 3.160 100,493 +0.12(+3.95%)
Jan 18, 2024 3.050 3.150 2.980 3.040 86,992 +0.04(+1.33%)
Jan 17, 2024 2.950 3.030 2.950 3.000 49,477 +0.03(+1.01%)
Jan 16, 2024 2.980 3.050 2.970 2.970 55,198 -0.05(-1.66%)
Jan 12, 2024 3.120 3.205 2.940 3.020 70,221 -0.05(-1.63%)
Jan 11, 2024 3.160 3.270 3.070 3.070 94,838 -0.05(-1.60%)
Jan 10, 2024 3.190 3.230 3.110 3.120 54,395 -0.06(-1.89%)
Jan 09, 2024 3.120 3.195 3.100 3.180 54,972 +0.02(+0.63%)
Jan 08, 2024 3.130 3.185 3.080 3.160 56,587 +0.02(+0.64%)
Jan 05, 2024 3.050 3.200 3.010 3.140 188,597 +0.08(+2.61%)
Jan 04, 2024 3.020 3.130 2.950 3.060 52,189 +0.10(+3.38%)
Jan 03, 2024 3.110 3.120 2.950 2.960 109,598 -0.15(-4.82%)
Jan 02, 2024 3.030 3.300 3.030 3.110 151,020 +0.08(+2.64%)
Dec 29, 2023 3.160 3.353 3.000 3.030 253,656 -0.31(-9.28%)
Dec 28, 2023 3.450 3.540 3.240 3.340 65,592 -0.13(-3.75%)
Dec 27, 2023 3.460 3.550 3.360 3.470 71,601 +0.02(+0.58%)
Dec 26, 2023 3.670 3.710 3.380 3.450 104,753 -0.19(-5.22%)
Dec 22, 2023 3.510 3.980 3.250 3.640 219,507 +0.10(+2.82%)
Dec 21, 2023 3.480 3.750 3.420 3.540 136,170 +0.10(+2.91%)
Dec 20, 2023 3.450 3.990 3.320 3.440 263,140 -0.06(-1.71%)
Dec 19, 2023 3.210 3.500 3.150 3.500 124,201 +0.30(+9.37%)
Dec 18, 2023 2.990 3.230 2.980 3.200 148,282 +0.10(+3.23%)
Dec 15, 2023 3.210 3.390 2.910 3.100 372,234 -0.05(-1.59%)
Dec 14, 2023 2.780 3.650 2.730 3.150 316,512 +0.42(+15.38%)
Dec 13, 2023 2.610 2.730 2.510 2.730 170,008 +0.14(+5.41%)
Dec 12, 2023 2.350 2.700 2.350 2.590 170,057 +0.24(+10.21%)
Dec 11, 2023 2.550 2.650 2.300 2.350 300,744 -0.22(-8.56%)
Dec 08, 2023 2.640 2.690 2.500 2.570 122,738 -0.12(-4.46%)
Dec 07, 2023 2.710 2.740 2.600 2.690 72,410 +0.00(+0.00%)
Dec 06, 2023 2.730 2.730 2.600 2.690 65,560 -0.04(-1.47%)
Dec 05, 2023 2.760 2.780 2.630 2.730 72,742 -0.03(-1.09%)
Dec 04, 2023 2.620 2.800 2.520 2.760 188,266 +0.09(+3.37%)
Dec 01, 2023 2.710 2.780 2.510 2.670 119,654 -0.03(-1.11%)
Nov 30, 2023 2.770 2.830 2.660 2.700 46,307 -0.05(-1.82%)
Nov 29, 2023 2.600 2.870 2.600 2.750 96,390 +0.08(+3.00%)
Nov 28, 2023 2.760 2.810 2.660 2.670 44,657 -0.08(-2.91%)
Nov 27, 2023 2.920 2.920 2.750 2.750 54,740 -0.16(-5.50%)
Nov 24, 2023 2.910 2.940 2.900 2.910 15,933 +0.00(+0.00%)
Nov 22, 2023 2.990 2.990 2.910 2.910 54,065 -0.08(-2.68%)
Nov 21, 2023 3.020 3.030 2.920 2.990 98,094 -0.02(-0.66%)
Nov 20, 2023 2.910 3.050 2.900 3.010 184,417 +0.04(+1.35%)
Nov 17, 2023 3.000 3.080 2.871 2.970 120,533 -0.01(-0.34%)
Nov 16, 2023 2.850 3.100 2.820 2.980 116,737 +0.07(+2.41%)
Nov 15, 2023 3.100 3.242 2.820 2.910 206,587 -0.07(-2.35%)
Nov 14, 2023 2.590 2.980 2.590 2.980 191,105 +0.38(+14.62%)
Nov 13, 2023 2.640 2.720 2.280 2.600 183,570 -0.05(-1.89%)
Nov 10, 2023 2.760 2.760 2.510 2.650 137,328 +0.09(+3.52%)
Nov 09, 2023 2.740 2.880 2.500 2.560 169,885 -0.22(-7.91%)
Nov 08, 2023 2.800 2.845 2.640 2.780 121,318 +0.03(+1.09%)
Nov 07, 2023 2.500 2.820 2.400 2.750 250,863 +0.30(+12.24%)
Nov 06, 2023 2.290 2.570 2.160 2.450 369,580 +0.22(+9.87%)
Nov 03, 2023 2.290 2.380 2.049 2.230 285,437 +0.08(+3.72%)
Nov 02, 2023 2.190 2.269 2.090 2.150 365,839 +0.06(+2.87%)
Nov 01, 2023 3.100 3.110 2.090 2.090 516,987 -1.06(-33.65%)
Oct 31, 2023 3.510 3.510 3.020 3.150 197,098 -0.23(-6.80%)
Oct 30, 2023 3.280 3.395 3.150 3.380 109,540 +0.26(+8.33%)
Oct 27, 2023 3.120 3.240 3.000 3.120 128,098 +0.03(+0.97%)
Oct 26, 2023 3.000 3.140 2.830 3.090 140,100 +0.11(+3.69%)
Oct 25, 2023 2.990 3.060 2.820 2.980 86,406 -0.01(-0.33%)
Oct 24, 2023 2.930 3.030 2.750 2.990 123,199 +0.13(+4.55%)
Oct 23, 2023 2.930 3.060 2.790 2.860 127,775 -0.11(-3.70%)
Oct 20, 2023 3.250 3.250 2.920 2.970 152,228 -0.28(-8.62%)
Oct 19, 2023 3.640 3.720 3.250 3.250 54,490 -0.35(-9.72%)
Oct 18, 2023 3.910 4.080 3.570 3.600 89,916 -0.30(-7.69%)
Oct 17, 2023 3.630 3.900 3.555 3.900 53,123 +0.31(+8.64%)
Oct 16, 2023 3.810 3.880 3.580 3.590 61,582 -0.18(-4.77%)
Oct 13, 2023 3.650 3.840 3.610 3.770 50,195 +0.16(+4.43%)
Oct 12, 2023 3.730 3.910 3.600 3.610 84,864 -0.10(-2.70%)
Oct 11, 2023 3.690 3.930 3.680 3.710 29,399 +0.06(+1.64%)
Oct 10, 2023 3.710 3.980 3.645 3.650 29,774 +0.02(+0.55%)
Oct 09, 2023 4.020 4.160 3.510 3.630 87,110 -0.51(-12.32%)
Oct 06, 2023 4.060 4.370 3.930 4.140 92,640 +0.02(+0.49%)
Oct 05, 2023 3.540 4.330 3.540 4.120 188,583 +0.61(+17.38%)
Oct 04, 2023 3.100 3.510 3.050 3.510 121,779 +0.54(+18.18%)
Oct 03, 2023 3.220 3.290 2.750 2.970 315,966 -0.23(-7.19%)
Oct 02, 2023 4.470 4.500 3.070 3.200 338,638 -1.32(-29.20%)
Sep 29, 2023 5.060 5.060 4.390 4.520 120,421 -0.56(-11.02%)
Sep 28, 2023 5.450 5.500 5.030 5.080 71,985 -0.51(-9.12%)
Sep 27, 2023 5.600 5.630 5.440 5.590 54,903 +0.03(+0.54%)
Sep 26, 2023 6.230 6.380 5.510 5.560 61,792 -0.74(-11.75%)
Sep 25, 2023 6.220 6.415 6.220 6.300 45,289 +0.02(+0.32%)
Sep 22, 2023 6.280 6.540 6.000 6.280 56,055 -0.11(-1.72%)
Sep 21, 2023 6.560 6.650 6.160 6.390 100,449 -0.11(-1.69%)
Sep 20, 2023 6.770 6.995 6.500 6.500 46,665 -0.20(-2.99%)
Sep 19, 2023 7.000 7.000 6.660 6.700 31,757 -0.10(-1.47%)
Sep 18, 2023 6.910 6.910 6.500 6.800 36,914 -0.07(-1.02%)
Sep 15, 2023 7.280 7.390 6.870 6.870 178,907 -0.40(-5.50%)
Sep 14, 2023 7.310 7.570 7.160 7.270 38,247 +0.00(+0.00%)
Sep 13, 2023 7.490 7.495 7.201 7.270 95,229 -0.21(-2.81%)
Sep 12, 2023 7.500 7.700 7.450 7.480 36,982 -0.07(-0.93%)
Sep 11, 2023 7.760 7.850 7.278 7.550 33,772 -0.10(-1.31%)
Sep 08, 2023 7.720 7.900 7.650 7.650 30,879 -0.08(-1.03%)
Sep 07, 2023 7.940 8.100 7.580 7.730 193,011 -0.28(-3.50%)
Sep 06, 2023 8.030 8.130 7.850 8.010 24,509 -0.13(-1.60%)
Sep 05, 2023 8.100 8.230 8.000 8.140 12,487 +0.07(+0.87%)
Sep 01, 2023 7.930 8.480 7.870 8.070 74,094 +0.15(+1.89%)
Aug 31, 2023 7.850 8.000 7.830 7.920 22,191 +0.02(+0.25%)
Aug 30, 2023 7.830 8.000 7.750 7.900 38,571 -0.04(-0.50%)
Aug 29, 2023 7.750 7.980 7.750 7.940 10,530 +0.20(+2.58%)
Aug 28, 2023 7.870 8.000 7.740 7.740 20,514 -0.02(-0.26%)
Aug 25, 2023 7.710 8.000 7.600 7.760 42,415 +0.01(+0.13%)
Aug 24, 2023 7.710 7.900 7.600 7.750 34,076 +0.00(+0.00%)
Aug 23, 2023 7.690 7.850 7.630 7.750 15,542 +0.05(+0.65%)
Aug 22, 2023 7.910 7.910 7.520 7.700 21,343 -0.05(-0.65%)
Aug 21, 2023 7.780 7.930 7.750 7.750 17,534 -0.12(-1.52%)
Aug 18, 2023 7.660 8.020 7.660 7.870 20,803 +0.13(+1.68%)
Aug 17, 2023 7.870 7.940 7.650 7.740 103,682 -0.08(-1.02%)
Aug 16, 2023 7.950 7.950 7.770 7.820 12,446 +0.07(+0.90%)
Aug 15, 2023 7.900 7.960 7.700 7.750 25,095 -0.20(-2.52%)
Aug 14, 2023 7.960 8.040 7.805 7.950 36,920 -0.08(-1.00%)
Aug 11, 2023 7.930 8.080 7.910 8.030 29,943 +0.03(+0.37%)
Aug 10, 2023 8.060 8.060 7.835 8.000 27,933 -0.04(-0.50%)
Aug 09, 2023 8.240 8.380 7.970 8.040 21,511 -0.21(-2.55%)
Aug 08, 2023 8.180 8.270 8.083 8.250 19,854 -0.04(-0.48%)
Aug 07, 2023 7.970 8.410 7.970 8.290 24,761 +0.16(+1.97%)
Aug 04, 2023 7.900 8.210 7.790 8.130 38,381 +0.37(+4.77%)
Aug 03, 2023 7.920 8.130 7.720 7.760 56,258 -0.24(-3.00%)
Aug 02, 2023 8.050 8.180 7.810 8.000 27,136 +0.02(+0.25%)
Aug 01, 2023 8.400 8.400 7.740 7.980 42,054 -0.45(-5.34%)
Jul 31, 2023 9.170 9.170 8.350 8.430 74,853 -0.80(-8.67%)
Jul 28, 2023 9.390 9.390 9.085 9.230 20,397 +0.01(+0.11%)
Jul 27, 2023 9.380 9.380 9.030 9.220 46,828 -0.02(-0.22%)
Jul 26, 2023 9.010 9.430 9.010 9.240 30,260 +0.16(+1.76%)
Jul 25, 2023 8.930 9.230 8.890 9.080 77,246 +0.18(+2.02%)
Jul 24, 2023 8.760 8.935 8.760 8.900 14,911 +0.11(+1.25%)
Jul 21, 2023 8.740 8.975 8.740 8.790 30,125 +0.02(+0.23%)
Jul 20, 2023 8.780 8.830 8.650 8.770 56,399 -0.11(-1.24%)
Jul 19, 2023 8.620 8.970 8.620 8.880 149,122 +0.11(+1.25%)
Jul 18, 2023 8.690 8.990 8.690 8.770 28,736 +0.04(+0.46%)
Jul 17, 2023 8.690 8.918 8.570 8.730 42,680 +0.04(+0.46%)
Jul 14, 2023 8.910 9.100 8.660 8.690 29,335 -0.51(-5.54%)
Jul 13, 2023 8.990 9.230 8.990 9.200 20,712 +0.26(+2.91%)
Jul 12, 2023 8.890 9.020 8.810 8.940 23,299 +0.08(+0.90%)
Jul 11, 2023 8.900 8.940 8.760 8.860 39,652 +0.00(+0.00%)
Jul 10, 2023 8.870 8.880 8.810 8.860 15,669 +0.01(+0.11%)
Jul 07, 2023 8.870 8.980 8.760 8.850 141,665 +0.03(+0.34%)
Jul 06, 2023 8.780 8.880 8.705 8.820 38,343 +0.05(+0.57%)
Jul 05, 2023 8.830 8.940 8.760 8.770 57,471 -0.08(-0.90%)
Jul 03, 2023 8.900 8.900 8.800 8.850 5,260 +0.00(+0.00%)
Jun 30, 2023 9.030 9.030 8.760 8.850 19,170 -0.04(-0.45%)
Jun 29, 2023 8.820 8.970 8.760 8.890 17,700 +0.02(+0.23%)
Jun 28, 2023 8.900 9.050 8.760 8.870 26,401 +0.01(+0.11%)
Jun 27, 2023 8.830 9.150 8.810 8.860 16,240 -0.01(-0.11%)
Jun 26, 2023 8.950 9.200 8.537 8.870 45,321 -0.19(-2.10%)
Jun 23, 2023 8.960 9.270 8.790 9.060 228,053 -0.03(-0.33%)
Jun 22, 2023 9.070 9.280 9.020 9.090 19,316 -0.06(-0.66%)
Jun 21, 2023 9.050 9.360 9.036 9.150 21,482 -0.10(-1.08%)
Jun 20, 2023 9.330 9.380 9.035 9.250 16,404 +0.02(+0.22%)
Jun 16, 2023 9.750 9.750 9.190 9.230 55,122 -0.05(-0.54%)
Jun 15, 2023 9.160 9.330 8.920 9.280 33,741 +1.52(+19.59%)
May 08, 2023 8.280 8.290 7.620 7.760 50,432 +0.23(+3.05%)
May 05, 2023 7.500 7.610 7.330 7.530 44,999 +0.39(+5.46%)
May 04, 2023 7.560 7.560 7.080 7.140 44,878 -0.32(-4.29%)
May 03, 2023 7.800 7.990 7.450 7.460 58,272 -0.32(-4.11%)
May 02, 2023 8.950 9.110 7.700 7.780 50,179 -1.16(-12.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.