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
Inuvo Inc
(NY:
INUV
)
0.2560
-0.0090 (-3.40%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 31, 2022
0.4800
0.5186
0.4687
0.5061
489,109
+0.02(+3.33%)
May 27, 2022
0.4427
0.5040
0.4427
0.4898
415,176
+0.05(+10.69%)
May 26, 2022
0.4280
0.4500
0.4110
0.4425
522,181
-0.02(-3.80%)
May 25, 2022
0.4841
0.4841
0.4568
0.4600
268,069
-0.01(-1.18%)
May 24, 2022
0.4797
0.4800
0.4553
0.4655
317,594
-0.01(-2.96%)
May 23, 2022
0.4601
0.4800
0.4601
0.4797
307,987
+0.01(+1.61%)
May 20, 2022
0.4852
0.5100
0.4600
0.4721
388,708
-0.00(-0.61%)
May 19, 2022
0.4658
0.4890
0.4606
0.4750
285,579
+0.00(+0.17%)
May 18, 2022
0.4470
0.4896
0.4400
0.4742
387,967
+0.01(+3.09%)
May 17, 2022
0.4290
0.4631
0.4290
0.4600
606,367
+0.05(+11.41%)
May 16, 2022
0.4100
0.4390
0.3832
0.4129
328,067
+0.00(+0.73%)
May 13, 2022
0.3200
0.4261
0.3015
0.4099
688,866
+0.06(+18.37%)
May 12, 2022
0.3300
0.3600
0.3200
0.3463
473,157
+0.02(+4.94%)
May 11, 2022
0.3400
0.3699
0.2953
0.3300
872,928
-0.02(-6.28%)
May 10, 2022
0.3900
0.3990
0.3410
0.3521
218,090
-0.02(-4.89%)
May 09, 2022
0.3900
0.4082
0.3701
0.3702
285,204
-0.02(-5.92%)
May 06, 2022
0.4100
0.4100
0.3900
0.3935
181,995
-0.01(-2.62%)
May 05, 2022
0.4200
0.4200
0.3805
0.4041
291,947
-0.00(-0.98%)
May 04, 2022
0.4389
0.4399
0.3900
0.4081
380,977
-0.03(-6.18%)
May 03, 2022
0.3900
0.4400
0.3900
0.4350
145,427
+0.03(+8.75%)
May 02, 2022
0.4199
0.4399
0.3983
0.4000
257,350
-0.01(-3.19%)
Apr 29, 2022
0.4000
0.4267
0.3860
0.4132
260,444
+0.02(+4.61%)
Apr 28, 2022
0.3997
0.4000
0.3760
0.3950
220,926
+0.00(+0.89%)
Apr 27, 2022
0.3859
0.4000
0.3812
0.3915
291,599
+0.01(+1.40%)
Apr 26, 2022
0.4020
0.4200
0.3836
0.3861
257,740
-0.02(-6.04%)
Apr 25, 2022
0.4000
0.4177
0.3901
0.4109
479,689
+0.01(+1.48%)
Apr 22, 2022
0.4205
0.4300
0.4046
0.4049
294,470
-0.02(-5.73%)
Apr 21, 2022
0.4322
0.4500
0.4200
0.4295
171,118
-0.01(-1.29%)
Apr 20, 2022
0.4400
0.4467
0.4301
0.4351
152,827
-0.01(-2.60%)
Apr 19, 2022
0.4208
0.4530
0.4208
0.4467
137,190
+0.01(+2.97%)
Apr 18, 2022
0.4462
0.4531
0.4305
0.4338
132,111
-0.02(-3.60%)
Apr 14, 2022
0.4566
0.4840
0.4300
0.4500
1,105,670
+0.00(+0.29%)
Apr 13, 2022
0.4100
0.4500
0.4138
0.4487
239,056
+0.05(+13.77%)
Apr 12, 2022
0.4574
0.4744
0.3944
0.3944
763,757
-0.07(-15.09%)
Apr 11, 2022
0.4660
0.4754
0.4554
0.4645
144,015
-0.01(-2.58%)
Apr 08, 2022
0.4800
0.4885
0.4655
0.4768
164,644
+0.00(+1.00%)
Apr 07, 2022
0.4801
0.4898
0.4700
0.4721
241,225
-0.02(-3.26%)
Apr 06, 2022
0.5450
0.5450
0.4797
0.4880
833,413
+0.00(+0.43%)
Apr 05, 2022
0.4883
0.5140
0.4834
0.4859
174,225
-0.02(-3.50%)
Apr 04, 2022
0.5100
0.5100
0.4815
0.5035
615,483
+0.02(+4.85%)
Apr 01, 2022
0.4802
0.5400
0.4802
0.4802
885,953
-0.01(-2.00%)
Mar 31, 2022
0.4900
0.4980
0.4737
0.4900
267,502
-0.00(-0.37%)
Mar 30, 2022
0.4886
0.4926
0.4855
0.4918
295,249
+0.01(+1.40%)
Mar 29, 2022
0.4650
0.4982
0.4600
0.4850
542,758
+0.02(+3.70%)
Mar 28, 2022
0.4717
0.4798
0.4620
0.4677
242,788
-0.00(-0.49%)
Mar 25, 2022
0.4900
0.5000
0.4600
0.4700
219,300
-0.01(-3.07%)
Mar 24, 2022
0.4700
0.4973
0.4650
0.4849
366,899
+0.01(+3.17%)
Mar 23, 2022
0.5200
0.5200
0.4600
0.4700
1,032,419
-0.04(-8.11%)
Mar 22, 2022
0.4702
0.5199
0.4702
0.5115
386,181
+0.02(+3.67%)
Mar 21, 2022
0.5300
0.5307
0.4555
0.4934
916,933
-0.00(-0.32%)
Mar 18, 2022
0.4824
0.5299
0.4700
0.4950
1,353,757
-0.07(-11.61%)
Mar 17, 2022
0.4900
0.5600
0.4600
0.5600
835,341
+0.11(+24.03%)
Mar 16, 2022
0.4500
0.4746
0.4233
0.4515
579,881
+0.02(+5.00%)
Mar 15, 2022
0.4450
0.4650
0.4300
0.4300
217,759
-0.01(-3.20%)
Mar 14, 2022
0.4420
0.4619
0.4350
0.4442
330,664
-0.02(-3.41%)
Mar 11, 2022
0.4767
0.4900
0.4467
0.4599
244,067
-0.02(-4.19%)
Mar 10, 2022
0.4800
0.4900
0.4600
0.4800
294,543
-0.01(-1.05%)
Mar 09, 2022
0.4600
0.4851
0.4501
0.4851
352,481
+0.03(+5.92%)
Mar 08, 2022
0.4300
0.4676
0.4100
0.4580
449,134
+0.04(+9.05%)
Mar 07, 2022
0.4300
0.4662
0.4200
0.4200
478,348
-0.03(-5.62%)
Mar 04, 2022
0.4705
0.4785
0.4350
0.4450
255,055
-0.03(-6.12%)
Mar 03, 2022
0.4737
0.4800
0.4600
0.4740
173,293
+0.00(+0.51%)
Mar 02, 2022
0.4668
0.4800
0.4548
0.4716
195,690
+0.01(+1.81%)
Mar 01, 2022
0.4800
0.4850
0.4449
0.4632
303,005
+0.00(+0.04%)
Feb 28, 2022
0.4600
0.4720
0.4466
0.4630
191,984
+0.01(+2.14%)
Feb 25, 2022
0.4387
0.4600
0.4500
0.4533
285,597
+0.01(+3.42%)
Feb 24, 2022
0.3902
0.4451
0.3900
0.4383
680,557
+0.01(+3.30%)
Feb 23, 2022
0.4400
0.4498
0.4140
0.4243
328,132
-0.01(-1.33%)
Feb 22, 2022
0.4558
0.4779
0.4300
0.4300
552,672
-0.04(-8.51%)
Feb 18, 2022
0.4700
0
-0.03(-5.66%)
Feb 17, 2022
0.5200
0.5351
0.4950
0.4982
936,016
-0.03(-5.09%)
Feb 16, 2022
0.5100
0.6200
0.5001
0.5249
4,860,997
+0.03(+7.10%)
Feb 15, 2022
0.4602
0.4986
0.4600
0.4901
499,872
+0.03(+5.85%)
Feb 14, 2022
0.4627
0.4780
0.4602
0.4630
164,654
-0.00(-0.32%)
Feb 11, 2022
0.4759
0.5040
0.4600
0.4645
401,308
-0.01(-2.40%)
Feb 10, 2022
0.4697
0.5097
0.4506
0.4759
935,740
+0.01(+1.23%)
Feb 09, 2022
0.4413
0.4867
0.4413
0.4701
411,573
+0.02(+3.32%)
Feb 08, 2022
0.4400
0.4899
0.4301
0.4550
592,504
+0.02(+5.40%)
Feb 07, 2022
0.4361
0.4432
0.4022
0.4317
242,047
+0.01(+2.93%)
Feb 04, 2022
0.3800
0.4399
0.3800
0.4194
452,604
+0.03(+7.51%)
Feb 03, 2022
0.4100
0.4200
0.3822
0.3901
340,976
-0.03(-6.59%)
Feb 02, 2022
0.4400
0.4400
0.4062
0.4176
631,714
-0.02(-4.42%)
Feb 01, 2022
0.4376
0.4487
0.4201
0.4369
300,558
+0.01(+1.60%)
Jan 31, 2022
0.3800
0.4398
0.4300
1,606,077
+0.04(+10.12%)
Jan 28, 2022
0.3600
0.3989
0.3588
0.3905
597,039
+0.03(+8.93%)
Jan 27, 2022
0.4000
0.4350
0.3550
0.3585
703,299
-0.03(-7.94%)
Jan 26, 2022
0.4056
0.4400
0.3801
0.3894
1,442,541
-0.01(-2.80%)
Jan 25, 2022
0.3898
0.4199
0.3898
0.4006
371,016
-0.00(-0.60%)
Jan 24, 2022
0.4100
0.4100
0.3800
0.4030
1,506,815
-0.02(-5.44%)
Jan 21, 2022
0.4300
0.4392
0.4200
0.4262
677,780
-0.01(-2.00%)
Jan 20, 2022
0.4347
0.4700
0.4301
0.4349
444,493
-0.01(-1.16%)
Jan 19, 2022
0.4400
0.4500
0.4240
0.4400
535,382
-0.01(-2.65%)
Jan 18, 2022
0.4600
0.4749
0.4418
0.4520
633,868
-0.01(-2.16%)
Jan 14, 2022
0.4620
0
-0.01(-2.61%)
Jan 13, 2022
0.4927
0.4999
0.4700
0.4744
558,247
-0.02(-4.68%)
Jan 12, 2022
0.5018
0.5268
0.4833
0.4977
308,685
+0.00(+0.16%)
Jan 11, 2022
0.4800
0.5036
0.4712
0.4969
501,529
+0.02(+4.11%)
Jan 10, 2022
0.4900
0.4950
0.4512
0.4773
847,755
-0.01(-2.27%)
Jan 07, 2022
0.4888
0.5081
0.4803
0.4884
388,109
-0.01(-1.33%)
Jan 06, 2022
0.5056
0.5150
0.4800
0.4950
776,779
-0.02(-3.88%)
Jan 05, 2022
0.5400
0.5450
0.5030
0.5150
444,620
-0.03(-5.50%)
Jan 04, 2022
0.5510
0.5699
0.5400
0.5450
355,217
-0.02(-2.68%)
Jan 03, 2022
0.5300
0.5600
0.5265
0.5600
707,065
+0.03(+5.66%)
Dec 31, 2021
0.5400
0.5500
0.5212
0.5300
1,078,039
-0.02(-3.64%)
Dec 30, 2021
0.5200
0.5594
0.5000
0.5500
2,310,369
+0.04(+7.84%)
Dec 29, 2021
0.4800
0.5150
0.4633
0.5100
1,627,065
+0.02(+3.93%)
Dec 28, 2021
0.5100
0.5150
0.4800
0.4907
1,395,935
-0.02(-4.38%)
Dec 27, 2021
0.5130
0.5301
0.5122
0.5132
861,705
-0.02(-3.19%)
Dec 23, 2021
0.5200
0.5317
0.5100
0.5301
639,461
+0.01(+2.18%)
Dec 22, 2021
0.5125
0.5490
0.5100
0.5188
1,782,144
+0.00(+0.02%)
Dec 21, 2021
0.5050
0.5250
0.5050
0.5187
611,368
-0.01(-1.76%)
Dec 20, 2021
0.5100
0.5300
0.4900
0.5280
613,302
+0.00(+0.57%)
Dec 17, 2021
0.5000
0.5291
0.4898
0.5250
576,545
+0.02(+3.47%)
Dec 16, 2021
0.5382
0.5447
0.5010
0.5074
480,535
-0.01(-2.42%)
Dec 15, 2021
0.5200
0.5500
0.4900
0.5200
1,165,791
-0.01(-0.99%)
Dec 14, 2021
0.5337
0.5476
0.5101
0.5252
708,077
-0.02(-3.15%)
Dec 13, 2021
0.5800
0.5772
0.5400
0.5423
629,756
-0.03(-5.37%)
Dec 10, 2021
0.5800
0.5994
0.5656
0.5731
428,423
-0.01(-1.48%)
Dec 09, 2021
0.6500
0.6500
0.5815
0.5817
695,094
-0.05(-7.81%)
Dec 08, 2021
0.5577
0.6397
0.5547
0.6310
1,174,661
+0.07(+12.06%)
Dec 07, 2021
0.5600
0.5804
0.5600
0.5631
883,342
+0.00(+0.57%)
Dec 06, 2021
0.5300
0.5500
0.5026
0.5599
1,049,012
+0.02(+4.56%)
Dec 03, 2021
0.5700
0.5998
0.5200
0.5355
1,533,269
-0.03(-4.66%)
Dec 02, 2021
0.6000
0.6100
0.5505
0.5617
963,939
-0.02(-3.50%)
Dec 01, 2021
0.5620
0.6637
0.5600
0.5821
1,141,589
-0.03(-4.59%)
Nov 30, 2021
0.6200
0.6297
0.6180
0.6101
760,662
-0.02(-3.11%)
Nov 29, 2021
0.6400
0.6500
0.6201
0.6297
496,838
-0.01(-1.61%)
Nov 26, 2021
0.6200
0.6500
0.6200
0.6400
723,288
-0.03(-4.43%)
Nov 24, 2021
0.6400
0.6770
0.6400
0.6697
914,541
+0.04(+5.65%)
Nov 23, 2021
0.6400
0.6877
0.6290
0.6339
1,584,582
+0.00(+0.13%)
Nov 22, 2021
0.6810
0.6810
0.6300
0.6331
801,935
-0.00(-0.58%)
Nov 19, 2021
0.6201
0.6500
0.6201
0.6368
757,991
+0.00(+0.06%)
Nov 18, 2021
0.6750
0.6467
0.6300
0.6364
1,661,932
-0.04(-5.66%)
Nov 17, 2021
0.6700
0.6875
0.6530
0.6746
1,050,400
+0.00(+0.61%)
Nov 16, 2021
0.6900
0.6900
0.6510
0.6705
1,220,536
-0.01(-1.37%)
Nov 15, 2021
0.7066
0.7199
0.6701
0.6798
993,500
-0.02(-2.43%)
Nov 12, 2021
0.7463
0.7501
0.6900
0.6967
2,459,983
-0.06(-7.72%)
Nov 11, 2021
0.7200
0.7650
0.7200
0.7550
1,638,505
+0.03(+4.14%)
Nov 10, 2021
0.7224
0.7250
674,648
-0.00(-0.08%)
Nov 09, 2021
0.7300
0.7324
0.7100
0.7256
425,925
-0.01(-0.73%)
Nov 08, 2021
0.7000
0.7423
0.7000
0.7309
710,961
+0.02(+2.80%)
Nov 05, 2021
0.7200
0.7278
0.7010
0.7110
394,746
-0.00(-0.28%)
Nov 04, 2021
0.7200
0.7499
0.7038
0.7130
967,795
-0.01(-1.38%)
Nov 03, 2021
0.7300
0.7300
0.7151
0.7230
544,540
-0.01(-0.96%)
Nov 02, 2021
0.7300
0.7550
0.7110
0.7300
1,905,956
+0.00(+0.05%)
Nov 01, 2021
0.7397
0.7353
0.7100
0.7296
690,294
-0.00(-0.22%)
Oct 29, 2021
0.7399
0.7400
0.7250
0.7312
438,044
+0.00(+0.65%)
Oct 28, 2021
0.7311
0.7449
0.7200
0.7265
681,159
+0.00(+0.28%)
Oct 27, 2021
0.7500
0.7501
0.7145
0.7245
799,808
-0.03(-3.40%)
Oct 26, 2021
0.8058
0.7500
1,467,251
-0.05(-6.21%)
Oct 25, 2021
0.7700
0.8200
0.7700
0.7997
2,719,698
+0.05(+7.23%)
Oct 22, 2021
0.7300
0.8499
0.7298
0.7458
6,505,797
+0.01(+0.78%)
Oct 21, 2021
0.7100
0.7500
0.7100
0.7400
820,730
-0.01(-0.67%)
Oct 20, 2021
0.7185
0.7499
0.7151
0.7450
750,829
+0.02(+2.90%)
Oct 19, 2021
0.7100
0.7250
0.7099
0.7240
510,157
+0.01(+2.00%)
Oct 18, 2021
0.7060
0.7300
0.7000
0.7098
649,140
-0.02(-2.23%)
Oct 15, 2021
0.6939
0.7300
0.6848
0.7260
1,319,146
+0.04(+6.02%)
Oct 14, 2021
0.6900
0.7037
0.6736
0.6848
711,089
-0.01(-1.71%)
Oct 13, 2021
0.6700
0.7100
0.6602
0.6967
1,739,799
+0.04(+5.78%)
Oct 12, 2021
0.6400
0.6587
0.6350
0.6586
419,174
+0.02(+3.20%)
Oct 11, 2021
0.6200
0.6499
0.6200
0.6382
541,919
+0.01(+1.27%)
Oct 08, 2021
0.6420
0.6500
0.6300
0.6302
667,485
-0.01(-1.84%)
Oct 07, 2021
0.6500
0.6650
0.6420
0.6420
702,247
+0.00(+0.30%)
Oct 06, 2021
0.6650
0.6650
0.6305
0.6401
1,050,844
-0.04(-5.60%)
Oct 05, 2021
0.6677
0.6900
0.6600
0.6781
956,921
+0.02(+2.74%)
Oct 04, 2021
0.6600
0.6800
0.6550
0.6600
744,209
-0.02(-2.94%)
Oct 01, 2021
0.6971
0.6999
0.6600
0.6800
997,389
-0.02(-2.84%)
Sep 30, 2021
0.6900
0.7101
0.6900
0.6999
830,197
+0.01(+0.91%)
Sep 29, 2021
0.6980
0.7197
0.6780
0.6936
1,749,195
+0.02(+2.86%)
Sep 28, 2021
0.7000
0.7099
0.6712
0.6743
787,301
-0.04(-5.03%)
Sep 27, 2021
0.6900
0.7149
0.6900
0.7100
616,590
+0.01(+1.43%)
Sep 24, 2021
0.6900
0.7194
0.6842
0.7000
1,122,204
+0.00(+0.07%)
Sep 23, 2021
0.7000
0.7044
0.6802
0.6995
551,092
+0.01(+1.04%)
Sep 22, 2021
0.6900
0.7130
0.6811
0.6923
1,343,389
+0.02(+3.37%)
Sep 21, 2021
0.7000
0.7000
0.6680
0.6697
610,359
+0.01(+1.47%)
Sep 20, 2021
0.6900
0.6997
0.6501
0.6600
1,000,785
-0.05(-7.68%)
Sep 17, 2021
0.6807
0.7155
0.6713
0.7149
1,347,357
+0.03(+4.33%)
Sep 16, 2021
0.6924
0.6999
0.6800
0.6852
484,306
-0.01(-1.13%)
Sep 15, 2021
0.6877
0.6977
0.6831
0.6930
693,538
-0.00(-0.12%)
Sep 14, 2021
0.7300
0.7350
0.6900
0.6938
1,160,771
-0.01(-1.29%)
Sep 13, 2021
0.7280
0.7349
0.7029
0.7029
751,420
-0.03(-4.46%)
Sep 10, 2021
0.7250
0.7650
0.7051
0.7357
1,748,401
+0.01(+1.98%)
Sep 09, 2021
0.7000
0.7300
0.7045
0.7214
564,382
+0.01(+1.62%)
Sep 08, 2021
0.7400
0.7400
0.6902
0.7099
1,323,038
-0.03(-4.07%)
Sep 07, 2021
0.7700
0.7790
0.7400
0.7400
813,965
-0.03(-3.90%)
Sep 03, 2021
0.7600
0.7900
0.7600
0.7700
914,809
-0.00(-0.13%)
Sep 02, 2021
0.7500
0.7885
0.7402
0.7710
1,462,919
+0.02(+2.20%)
Sep 01, 2021
0.7700
0.7700
0.7518
0.7544
796,595
+0.00(+0.35%)
Aug 31, 2021
0.7400
0.7599
0.7230
0.7518
971,371
+0.02(+2.99%)
Aug 30, 2021
0.7200
0.7400
0.7110
0.7300
940,483
+0.01(+1.97%)
Aug 27, 2021
0.7109
0.7298
0.7002
0.7159
748,078
+0.02(+2.32%)
Aug 26, 2021
0.7243
0.7400
0.6902
0.6997
746,214
-0.02(-3.08%)
Aug 25, 2021
0.7100
0.7358
0.7120
0.7219
750,188
+0.01(+1.31%)
Aug 24, 2021
0.7000
0.7290
0.6999
0.7126
544,968
+0.01(+2.02%)
Aug 23, 2021
0.6966
0.7143
0.6899
0.6985
527,730
+0.03(+3.76%)
Aug 20, 2021
0.6681
0.6896
0.6681
0.6732
642,333
+0.00(+0.18%)
Aug 19, 2021
0.6896
0.6966
0.6604
0.6720
1,137,163
-0.03(-4.40%)
Aug 18, 2021
0.6910
0.7299
0.6900
0.7029
1,643,532
+0.01(+1.21%)
Aug 17, 2021
0.7300
0.7498
0.6801
0.6945
3,531,947
-0.05(-6.69%)
Aug 16, 2021
0.7800
0.7833
0.7396
0.7443
1,305,451
-0.04(-4.82%)
Aug 13, 2021
0.7800
0.8149
0.7600
0.7820
1,443,054
+0.00(+0.18%)
Aug 12, 2021
0.8000
0.8387
0.7718
0.7806
2,081,625
-0.04(-4.97%)
Aug 11, 2021
0.8500
0.8568
0.8200
0.8214
886,202
-0.02(-2.21%)
Aug 10, 2021
0.8500
0.8500
0.8306
0.8400
805,657
-0.01(-0.83%)
Aug 09, 2021
0.8299
0.8874
0.8299
0.8470
1,261,095
+0.01(+1.27%)
Aug 06, 2021
0.8710
0.8710
0.8215
0.8364
949,317
-0.00(-0.43%)
Aug 05, 2021
0.8000
0.8589
0.8000
0.8400
1,583,073
+0.03(+4.21%)
Aug 04, 2021
0.8000
0.8700
0.7881
0.8061
2,325,227
+0.00(+0.15%)
Aug 03, 2021
0.8200
0.8200
0.7803
0.8049
665,960
-0.00(-0.16%)
Aug 02, 2021
0.7900
0.8203
0.7900
0.8062
614,649
+0.02(+3.08%)
Jul 30, 2021
0.7890
0.8249
0.7809
0.7821
749,037
-0.02(-2.00%)
Jul 29, 2021
0.8213
0.8300
0.7950
0.7981
741,694
-0.01(-0.99%)
Jul 28, 2021
0.7800
0.8600
0.7800
0.8061
1,855,989
+0.04(+4.67%)
Jul 27, 2021
0.7994
0.8048
0.7529
0.7701
1,332,275
-0.03(-4.31%)
Jul 26, 2021
0.8000
0.8389
0.7925
0.8048
1,206,953
-0.01(-0.83%)
Jul 23, 2021
0.8610
0.8640
0.8070
0.8115
2,318,807
-0.05(-6.30%)
Jul 22, 2021
0.8800
0.8800
0.8501
0.8661
843,459
-0.00(-0.56%)
Jul 21, 2021
0.8266
0.8861
0.8220
0.8710
2,006,192
+0.05(+6.22%)
Jul 20, 2021
0.8000
0.8397
0.8000
0.8200
1,102,173
-0.01(-0.77%)
Jul 19, 2021
0.8300
0.8497
0.7900
0.8264
2,147,608
-0.03(-3.44%)
Jul 16, 2021
0.8500
0.8787
0.8351
0.8558
1,512,487
+0.01(+1.28%)
Jul 15, 2021
0.8501
0.9100
0.8400
0.8450
2,527,608
-0.01(-1.29%)
Jul 14, 2021
0.8700
0.8999
0.8055
0.8560
3,439,736
-0.01(-0.77%)
Jul 13, 2021
0.9282
0.9450
0.8600
0.8626
2,428,001
-0.05(-5.62%)
Jul 12, 2021
0.9500
0.9600
0.8901
0.9140
1,673,106
-0.02(-2.09%)
Jul 09, 2021
0.9350
0.9790
0.9313
0.9335
1,466,516
+0.01(+1.13%)
Jul 08, 2021
0.9600
0.9991
0.9110
0.9231
4,048,503
-0.10(-9.50%)
Jul 07, 2021
1.070
1.140
0.9901
1.020
14,952,007
-0.03(-2.86%)
Jul 06, 2021
0.9700
1.070
0.9699
1.050
5,991,937
+0.09(+9.38%)
Jul 02, 2021
0.9700
1.020
0.9251
0.9600
4,553,207
+0.02(+2.11%)
Jul 01, 2021
0.9490
0.9889
0.9100
0.9402
4,595,956
-0.02(-2.58%)
Jun 30, 2021
0.9000
1.040
0.8654
0.9651
7,537,611
+0.05(+4.90%)
Jun 29, 2021
0.8800
0.9273
0.8650
0.9200
2,881,025
+0.06(+6.98%)
Jun 28, 2021
0.8500
0.8680
0.8240
0.8600
1,046,122
+0.02(+2.14%)
Jun 25, 2021
0.8426
0.8812
0.8250
0.8420
3,243,066
+0.01(+0.66%)
Jun 24, 2021
0.8000
0.8550
0.7950
0.8365
1,595,639
+0.04(+4.56%)
Jun 23, 2021
0.7500
0.8000
0.7487
0.8000
1,926,681
+0.05(+6.87%)
Jun 22, 2021
0.7400
0.7489
0.7348
0.7486
694,029
-0.01(-1.50%)
Jun 21, 2021
0.7907
0.7907
0.7401
0.7600
1,361,363
-0.02(-3.00%)
Jun 18, 2021
0.7801
0.8098
0.7700
0.7835
910,192
-0.03(-3.27%)
Jun 17, 2021
0.7800
0.8298
0.7800
0.8100
671,010
+0.02(+2.53%)
Jun 16, 2021
0.8100
0.8163
0.7810
0.7900
1,148,247
-0.03(-3.20%)
Jun 15, 2021
0.8731
0.8753
0.8101
0.8161
1,266,745
-0.05(-5.47%)
Jun 14, 2021
0.8647
0.9080
0.8603
0.8633
1,383,953
-0.00(-0.17%)
Jun 11, 2021
0.8600
0.8696
0.8300
0.8648
1,123,004
+0.01(+0.66%)
Jun 10, 2021
0.8800
0.8898
0.8438
0.8591
822,919
-0.01(-0.68%)
Jun 09, 2021
0.8600
0.8999
0.8445
0.8650
1,775,093
+0.03(+3.16%)
Jun 08, 2021
0.8400
0.8699
0.8200
0.8385
1,202,280
-0.00(-0.18%)
Jun 07, 2021
0.8000
0.8699
0.7901
0.8400
2,354,071
+0.05(+6.49%)
Jun 04, 2021
0.8100
0.8100
0.7830
0.7888
834,855
-0.01(-0.78%)
Jun 03, 2021
0.8099
0.8100
0.7700
0.7950
1,336,904
-0.01(-1.49%)
Jun 02, 2021
0.7800
0.8386
0.7630
0.8070
2,560,832
+0.05(+6.18%)
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.