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
Talon Metal Corp
(OP:
TLOFF
)
0.1380
-0.0061 (-4.23%)
Streaming Delayed Price
Updated: 11:39 AM EDT, May 23, 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 22, 2024
0.1400
0.1500
0.1400
0.1441
474,855
+0.01(+3.89%)
May 21, 2024
0.1400
0.1445
0.1310
0.1387
278,854
+0.00(+2.06%)
May 20, 2024
0.1250
0.1400
0.1250
0.1359
195,807
+0.00(+1.95%)
May 17, 2024
0.1160
0.1384
0.1160
0.1333
472,249
+0.02(+14.91%)
May 16, 2024
0.1120
0.1250
0.1112
0.1160
49,251
-0.01(-6.00%)
May 15, 2024
0.1100
0.1290
0.1100
0.1234
171,583
+0.01(+6.93%)
May 14, 2024
0.1290
0.1290
0.1145
0.1154
349,879
-0.00(-2.37%)
May 13, 2024
0.1208
0.1290
0.1150
0.1182
228,443
-0.00(-2.39%)
May 10, 2024
0.1246
0.1290
0.1150
0.1211
175,393
-0.01(-4.12%)
May 09, 2024
0.1250
0.1263
0.1178
0.1263
600,353
+0.01(+5.25%)
May 08, 2024
0.1209
0.1238
0.1160
0.1200
465,243
-0.00(-0.66%)
May 07, 2024
0.1160
0.1225
0.1100
0.1208
316,867
+0.01(+5.04%)
May 06, 2024
0.1270
0.1309
0.1150
0.1150
215,536
-0.01(-10.85%)
May 03, 2024
0.1200
0.1300
0.1200
0.1290
231,968
+0.00(+2.06%)
May 02, 2024
0.1265
0.1300
0.1200
0.1264
222,376
-0.00(-0.86%)
May 01, 2024
0.1200
0.1298
0.1200
0.1275
296,004
+0.01(+6.25%)
Apr 30, 2024
0.1200
0.1225
0.1148
0.1200
164,476
-0.00(-2.12%)
Apr 29, 2024
0.1209
0.1265
0.1200
0.1226
427,835
+0.00(+2.34%)
Apr 26, 2024
0.1164
0.1255
0.1126
0.1198
177,709
-0.00(-0.17%)
Apr 25, 2024
0.1190
0.1200
0.1150
0.1200
71,575
+0.00(+4.35%)
Apr 24, 2024
0.1175
0.1200
0.1100
0.1150
63,327
-0.00(-0.26%)
Apr 23, 2024
0.1192
0.1200
0.1102
0.1153
142,347
+0.00(+2.95%)
Apr 22, 2024
0.1162
0.1250
0.1118
0.1120
606,279
-0.01(-8.35%)
Apr 19, 2024
0.1250
0.1440
0.1174
0.1222
558,616
+0.01(+5.34%)
Apr 18, 2024
0.1028
0.1205
0.1028
0.1160
570,300
+0.01(+10.69%)
Apr 17, 2024
0.0925
0.1067
0.0915
0.1048
730,653
+0.01(+14.04%)
Apr 16, 2024
0.1000
0.1000
0.0900
0.0919
727,523
-0.00(-2.34%)
Apr 15, 2024
0.0975
0.1000
0.0941
0.0941
208,828
-0.00(-0.42%)
Apr 12, 2024
0.0980
0.1000
0.0943
0.0945
229,128
-0.00(-3.57%)
Apr 11, 2024
0.1000
0.1000
0.0935
0.0980
101,073
+0.00(+0.00%)
Apr 10, 2024
0.1000
0.1000
0.0900
0.0980
162,374
+0.00(+0.00%)
Apr 09, 2024
0.0900
0.0980
0.0900
0.0980
337,834
+0.00(+3.16%)
Apr 08, 2024
0.0934
0.1000
0.0913
0.0950
758,585
+0.00(+0.00%)
Apr 05, 2024
0.1008
0.1008
0.0913
0.0950
570,096
-0.00(-2.46%)
Apr 04, 2024
0.0995
0.1017
0.0950
0.0974
481,627
+0.00(+1.35%)
Apr 03, 2024
0.1015
0.1118
0.0950
0.0961
652,128
-0.01(-6.88%)
Apr 02, 2024
0.1025
0.1040
0.1000
0.1032
86,033
+0.00(+2.79%)
Apr 01, 2024
0.1103
0.1103
0.0982
0.1004
422,245
-0.00(-3.00%)
Mar 28, 2024
0.1060
0.1030
0.1030
0.1035
316,423
+0.01(+5.40%)
Mar 27, 2024
0.0990
0.1046
0.0982
0.0982
117,180
-0.00(-1.31%)
Mar 26, 2024
0.0980
0.1010
0.0980
0.0995
123,813
+0.00(+0.00%)
Mar 25, 2024
0.1060
0.1060
0.0950
0.0995
213,441
+0.00(+3.65%)
Mar 22, 2024
0.0950
0.1000
0.0950
0.0960
138,511
-0.00(-2.04%)
Mar 21, 2024
0.0964
0.0980
0.0950
0.0980
270,410
+0.00(+2.08%)
Mar 20, 2024
0.0980
0.1000
0.0960
0.0960
251,660
-0.00(-1.03%)
Mar 19, 2024
0.0960
0.0999
0.0950
0.0970
95,664
+0.00(+1.04%)
Mar 18, 2024
0.0950
0.1012
0.0950
0.0960
157,591
-0.00(-0.31%)
Mar 15, 2024
0.1004
0.1033
0.0947
0.0963
763,314
-0.00(-3.70%)
Mar 14, 2024
0.1002
0.1091
0.0990
0.1000
281,368
-0.00(-1.96%)
Mar 13, 2024
0.1010
0.1053
0.1001
0.1020
415,447
+0.00(+0.00%)
Mar 12, 2024
0.1020
0.1150
0.1010
0.1020
105,623
-0.00(-2.86%)
Mar 11, 2024
0.1150
0.1300
0.1005
0.1050
368,639
-0.00(-4.11%)
Mar 08, 2024
0.1110
0.1204
0.1061
0.1095
172,841
-0.00(-2.75%)
Mar 07, 2024
0.1149
0.1200
0.1079
0.1126
677,241
-0.00(-2.09%)
Mar 06, 2024
0.1097
0.1200
0.1097
0.1150
370,160
+0.00(+1.23%)
Mar 05, 2024
0.1123
0.1300
0.1089
0.1136
315,400
-0.00(-2.41%)
Mar 04, 2024
0.1100
0.1198
0.1050
0.1164
401,769
+0.01(+5.82%)
Mar 01, 2024
0.1100
0.1106
0.1049
0.1100
321,476
+0.00(+0.00%)
Feb 29, 2024
0.1080
0.1100
0.1033
0.1100
447,567
+0.00(+1.95%)
Feb 28, 2024
0.1030
0.1080
0.1010
0.1079
365,764
+0.01(+5.78%)
Feb 27, 2024
0.1080
0.1080
0.1020
0.1020
325,081
-0.01(-6.25%)
Feb 26, 2024
0.1100
0.1100
0.1050
0.1088
207,992
-0.00(-1.09%)
Feb 23, 2024
0.1090
0.1126
0.1050
0.1100
354,071
+0.00(+3.38%)
Feb 22, 2024
0.1088
0.1089
0.1032
0.1064
469,801
+0.00(+3.10%)
Feb 21, 2024
0.1110
0.1128
0.1030
0.1032
538,402
-0.01(-7.77%)
Feb 20, 2024
0.1089
0.1120
0.1077
0.1119
550,631
+0.00(+4.09%)
Feb 16, 2024
0.0955
0.1075
0.0950
0.1075
176,459
+0.01(+6.33%)
Feb 15, 2024
0.1030
0.1050
0.0913
0.1011
507,371
+0.00(+1.00%)
Feb 14, 2024
0.1016
0.1049
0.0952
0.1001
219,960
-0.00(-0.69%)
Feb 13, 2024
0.1100
0.1100
0.0985
0.1008
761,978
-0.01(-6.58%)
Feb 12, 2024
0.1070
0.1100
0.1002
0.1079
432,236
+0.00(+2.76%)
Feb 09, 2024
0.1115
0.1115
0.1027
0.1050
202,474
-0.00(-0.94%)
Feb 08, 2024
0.1060
0.1094
0.1055
0.1060
306,940
-0.00(-0.84%)
Feb 07, 2024
0.1130
0.1130
0.1050
0.1069
248,856
+0.00(+0.85%)
Feb 06, 2024
0.1117
0.1120
0.1050
0.1060
355,450
-0.00(-0.93%)
Feb 05, 2024
0.1115
0.1130
0.1053
0.1070
527,961
-0.00(-1.65%)
Feb 02, 2024
0.1111
0.1150
0.1065
0.1088
248,688
-0.00(-3.63%)
Feb 01, 2024
0.1065
0.1187
0.1065
0.1129
161,653
+0.00(+3.29%)
Jan 31, 2024
0.1100
0.1120
0.1010
0.1093
222,865
-0.00(-0.64%)
Jan 30, 2024
0.1100
0.1130
0.1100
0.1100
302,782
-0.00(-0.99%)
Jan 29, 2024
0.1127
0.1129
0.1060
0.1111
350,957
+0.00(+2.87%)
Jan 26, 2024
0.1060
0.1130
0.1050
0.1080
347,828
+0.00(+0.00%)
Jan 25, 2024
0.1140
0.1140
0.1061
0.1080
178,006
-0.00(-1.82%)
Jan 24, 2024
0.1180
0.1180
0.1030
0.1100
196,567
+0.00(+0.00%)
Jan 23, 2024
0.1138
0.1169
0.1056
0.1100
275,200
-0.00(-1.79%)
Jan 22, 2024
0.1230
0.1230
0.1077
0.1120
219,054
+0.00(+1.63%)
Jan 19, 2024
0.1100
0.1164
0.1060
0.1102
374,743
+0.00(+0.18%)
Jan 18, 2024
0.1300
0.1300
0.1100
0.1100
634,134
-0.01(-8.86%)
Jan 17, 2024
0.1265
0.1299
0.1178
0.1207
446,682
-0.01(-5.33%)
Jan 16, 2024
0.1305
0.1300
0.1205
0.1275
230,877
-0.00(-1.62%)
Jan 12, 2024
0.1230
0.1328
0.1213
0.1296
150,886
+0.00(+3.93%)
Jan 11, 2024
0.1300
0.1400
0.1247
0.1247
194,927
-0.01(-6.24%)
Jan 10, 2024
0.1280
0.1368
0.1232
0.1330
190,769
+0.00(+1.37%)
Jan 09, 2024
0.1292
0.1400
0.1260
0.1312
53,221
+0.00(+2.90%)
Jan 08, 2024
0.1251
0.1320
0.1216
0.1275
153,365
+0.00(+0.24%)
Jan 05, 2024
0.1332
0.1380
0.1254
0.1272
158,486
-0.00(-1.32%)
Jan 04, 2024
0.1400
0.1400
0.1270
0.1289
352,242
-0.01(-7.93%)
Jan 03, 2024
0.1350
0.1400
0.1300
0.1400
113,789
+0.00(+2.94%)
Jan 02, 2024
0.1270
0.1400
0.1270
0.1360
82,564
-0.00(-0.07%)
Dec 29, 2023
0.1390
0.1426
0.1342
0.1361
541,113
-0.01(-5.16%)
Dec 28, 2023
0.1442
0.1470
0.1386
0.1435
126,931
+0.00(+0.77%)
Dec 27, 2023
0.1500
0.1530
0.1418
0.1424
486,783
-0.01(-6.93%)
Dec 26, 2023
0.1366
0.1540
0.1354
0.1530
275,424
+0.00(+0.86%)
Dec 22, 2023
0.1470
0.1593
0.1470
0.1517
251,302
+0.00(+3.20%)
Dec 21, 2023
0.1550
0.1630
0.1350
0.1470
337,847
-0.01(-5.77%)
Dec 20, 2023
0.1437
0.1560
0.1300
0.1560
579,861
+0.02(+11.43%)
Dec 19, 2023
0.1362
0.1450
0.1322
0.1400
341,574
+0.00(+2.79%)
Dec 18, 2023
0.1317
0.1390
0.1250
0.1362
243,563
+0.00(+2.25%)
Dec 15, 2023
0.1359
0.1359
0.1235
0.1332
216,602
+0.00(+1.45%)
Dec 14, 2023
0.1180
0.1359
0.1112
0.1313
752,966
+0.01(+11.27%)
Dec 13, 2023
0.1204
0.1204
0.1111
0.1180
394,800
-0.00(-0.42%)
Dec 12, 2023
0.1233
0.1280
0.1160
0.1185
452,133
-0.01(-5.12%)
Dec 11, 2023
0.1210
0.1269
0.1210
0.1249
465,967
+0.00(+1.13%)
Dec 08, 2023
0.1290
0.1290
0.1210
0.1235
247,399
-0.00(-0.80%)
Dec 07, 2023
0.1300
0.1300
0.1203
0.1245
240,793
-0.00(-1.35%)
Dec 06, 2023
0.1300
0.1350
0.1241
0.1262
471,161
-0.00(-3.44%)
Dec 05, 2023
0.1364
0.1370
0.1200
0.1307
728,478
-0.01(-4.60%)
Dec 04, 2023
0.1330
0.1415
0.1300
0.1370
506,740
+0.00(+1.48%)
Dec 01, 2023
0.1390
0.1420
0.1330
0.1350
546,612
-0.00(-0.30%)
Nov 30, 2023
0.1300
0.1400
0.1300
0.1354
174,457
-0.00(-3.29%)
Nov 29, 2023
0.1302
0.1440
0.1298
0.1400
339,413
-0.00(-1.82%)
Nov 28, 2023
0.1400
0.1426
0.1299
0.1426
798,331
+0.00(+1.86%)
Nov 27, 2023
0.1505
0.1600
0.1370
0.1400
680,853
-0.01(-7.28%)
Nov 24, 2023
0.1604
0.1621
0.1510
0.1510
244,790
-0.01(-4.43%)
Nov 22, 2023
0.1750
0.1750
0.1580
0.1580
199,441
-0.00(-1.86%)
Nov 21, 2023
0.1655
0.1720
0.1600
0.1610
227,714
-0.01(-4.17%)
Nov 20, 2023
0.1750
0.1750
0.1613
0.1680
234,460
+0.00(+0.66%)
Nov 17, 2023
0.1700
0.1750
0.1613
0.1669
102,320
-0.00(-0.65%)
Nov 16, 2023
0.1610
0.1700
0.1608
0.1680
49,132
+0.00(+0.60%)
Nov 15, 2023
0.1600
0.1729
0.1600
0.1670
214,947
+0.00(+1.21%)
Nov 14, 2023
0.1603
0.1650
0.1575
0.1650
178,527
+0.00(+1.85%)
Nov 13, 2023
0.1800
0.1800
0.1602
0.1620
202,663
-0.01(-3.57%)
Nov 10, 2023
0.1807
0.1807
0.1566
0.1680
300,414
-0.00(-1.29%)
Nov 09, 2023
0.1760
0.1806
0.1650
0.1702
35,968
-0.00(-1.05%)
Nov 08, 2023
0.1700
0.1862
0.1700
0.1720
84,565
-0.00(-0.58%)
Nov 07, 2023
0.1785
0.1785
0.1700
0.1730
128,456
-0.01(-3.30%)
Nov 06, 2023
0.1800
0.2000
0.1701
0.1789
146,827
+0.00(+1.88%)
Nov 03, 2023
0.1760
0.1884
0.1700
0.1756
180,211
+0.00(+0.23%)
Nov 02, 2023
0.1661
0.1775
0.1650
0.1752
196,102
+0.01(+4.29%)
Nov 01, 2023
0.1540
0.1750
0.1540
0.1680
162,950
-0.00(-1.18%)
Oct 31, 2023
0.1750
0.1750
0.1700
0.1700
185,111
+0.00(+0.00%)
Oct 30, 2023
0.1705
0.1780
0.1650
0.1700
226,817
+0.00(+0.89%)
Oct 27, 2023
0.1600
0.1730
0.1550
0.1685
166,489
+0.00(+2.12%)
Oct 26, 2023
0.1703
0.1740
0.1650
0.1650
333,653
-0.01(-5.17%)
Oct 25, 2023
0.1771
0.1815
0.1710
0.1740
89,541
-0.00(-0.74%)
Oct 24, 2023
0.1722
0.1757
0.1722
0.1753
78,769
+0.00(+1.80%)
Oct 23, 2023
0.1730
0.1810
0.1721
0.1722
105,084
-0.00(-0.58%)
Oct 20, 2023
0.1810
0.1810
0.1714
0.1732
113,931
-0.00(-2.70%)
Oct 19, 2023
0.1774
0.1810
0.1711
0.1780
123,857
+0.00(+0.56%)
Oct 18, 2023
0.1760
0.1830
0.1750
0.1770
86,487
+0.00(+0.00%)
Oct 17, 2023
0.1712
0.1810
0.1706
0.1770
279,152
+0.01(+3.81%)
Oct 16, 2023
0.1780
0.1800
0.1703
0.1705
238,009
-0.00(-0.87%)
Oct 13, 2023
0.1750
0.1830
0.1701
0.1720
207,978
-0.00(-0.41%)
Oct 12, 2023
0.1752
0.1778
0.1700
0.1727
349,481
-0.01(-2.87%)
Oct 11, 2023
0.1850
0.1850
0.1740
0.1778
98,370
-0.00(-1.22%)
Oct 10, 2023
0.1838
0.1850
0.1800
0.1800
78,805
+0.00(+0.28%)
Oct 09, 2023
0.1735
0.1870
0.1735
0.1795
156,084
+0.00(+0.28%)
Oct 06, 2023
0.1800
0.1850
0.1723
0.1790
118,580
+0.00(+1.70%)
Oct 05, 2023
0.1850
0.1850
0.1700
0.1760
288,095
-0.01(-3.56%)
Oct 04, 2023
0.1840
0.1875
0.1800
0.1825
140,121
-0.00(-0.82%)
Oct 03, 2023
0.2050
0.2050
0.1800
0.1840
191,167
-0.00(-2.02%)
Oct 02, 2023
0.1938
0.2028
0.1820
0.1878
268,581
-0.01(-3.54%)
Sep 29, 2023
0.1850
0.2035
0.1850
0.1947
271,691
+0.00(+1.56%)
Sep 28, 2023
0.2000
0.2000
0.1900
0.1917
251,036
-0.00(-0.36%)
Sep 27, 2023
0.1932
0.2009
0.1900
0.1924
222,025
-0.01(-3.80%)
Sep 26, 2023
0.2100
0.2191
0.1934
0.2000
215,080
-0.01(-3.15%)
Sep 25, 2023
0.2300
0.2108
0.2000
0.2065
138,142
-0.01(-5.75%)
Sep 22, 2023
0.2239
0.2300
0.2111
0.2191
144,519
-0.00(-0.86%)
Sep 21, 2023
0.2259
0.2300
0.2000
0.2210
261,837
+0.00(+0.00%)
Sep 20, 2023
0.2286
0.2300
0.2200
0.2210
337,124
+0.00(+0.27%)
Sep 19, 2023
0.2040
0.2300
0.2040
0.2204
212,720
+0.00(+0.32%)
Sep 18, 2023
0.2300
0.2300
0.2110
0.2197
264,106
-0.00(-1.92%)
Sep 15, 2023
0.2200
0.2299
0.2150
0.2240
274,985
-0.00(-0.80%)
Sep 14, 2023
0.2300
0.2300
0.2058
0.2258
598,279
+0.00(+1.07%)
Sep 13, 2023
0.2100
0.2293
0.2040
0.2234
582,647
+0.02(+7.87%)
Sep 12, 2023
0.1874
0.2100
0.1874
0.2071
758,510
+0.02(+8.20%)
Sep 11, 2023
0.2023
0.2023
0.1830
0.1914
133,692
-0.00(-1.75%)
Sep 08, 2023
0.1840
0.1986
0.1840
0.1948
221,544
+0.01(+3.62%)
Sep 07, 2023
0.1960
0.1960
0.1801
0.1880
273,704
-0.00(-2.44%)
Sep 06, 2023
0.1900
0.1935
0.1860
0.1927
135,276
+0.01(+3.10%)
Sep 05, 2023
0.1819
0.1905
0.1710
0.1869
223,250
+0.01(+3.83%)
Sep 01, 2023
0.1950
0.1950
0.1800
0.1800
387,535
-0.01(-7.41%)
Aug 31, 2023
0.2000
0.2000
0.1850
0.1944
400,070
+0.00(+0.99%)
Aug 30, 2023
0.2000
0.2000
0.1921
0.1925
204,629
-0.00(-1.08%)
Aug 29, 2023
0.1999
0.2000
0.1946
0.1946
238,533
-0.00(-0.05%)
Aug 28, 2023
0.2000
0.2136
0.1900
0.1947
198,689
-0.01(-5.94%)
Aug 25, 2023
0.2300
0.2300
0.2000
0.2070
241,403
-0.01(-3.72%)
Aug 24, 2023
0.2128
0.2175
0.2000
0.2150
318,741
+0.01(+3.81%)
Aug 23, 2023
0.1908
0.2093
0.1851
0.2071
791,814
+0.02(+10.22%)
Aug 22, 2023
0.1942
0.2020
0.1800
0.1879
402,273
-0.01(-5.05%)
Aug 21, 2023
0.1895
0.2019
0.1845
0.1979
171,808
+0.02(+8.50%)
Aug 18, 2023
0.1790
0.1845
0.1703
0.1824
567,792
+0.00(+1.33%)
Aug 17, 2023
0.2000
0.2000
0.1800
0.1800
191,532
-0.02(-7.69%)
Aug 16, 2023
0.2160
0.2160
0.1810
0.1950
106,539
-0.00(-1.52%)
Aug 15, 2023
0.2087
0.2173
0.1980
0.1980
143,238
-0.00(-1.00%)
Aug 14, 2023
0.2050
0.2100
0.2000
0.2000
106,203
-0.01(-3.38%)
Aug 11, 2023
0.1990
0.2164
0.1990
0.2070
58,351
-0.00(-1.43%)
Aug 10, 2023
0.2040
0.2200
0.1948
0.2100
198,217
+0.01(+5.42%)
Aug 09, 2023
0.1970
0.2044
0.1970
0.1992
101,046
-0.01(-2.54%)
Aug 08, 2023
0.2064
0.2075
0.1990
0.2044
149,580
-0.00(-0.29%)
Aug 07, 2023
0.2000
0.2100
0.1990
0.2050
237,093
+0.00(+2.50%)
Aug 04, 2023
0.1970
0.2059
0.1970
0.2000
121,324
-0.00(-2.39%)
Aug 03, 2023
0.2060
0.2060
0.1950
0.2049
146,041
+0.00(+2.19%)
Aug 02, 2023
0.2034
0.2070
0.2005
0.2005
91,046
-0.00(-1.43%)
Aug 01, 2023
0.2023
0.2040
0.2003
0.2034
154,674
+0.00(+1.50%)
Jul 31, 2023
0.1950
0.2023
0.1950
0.2004
190,810
+0.00(+0.10%)
Jul 28, 2023
0.2078
0.2078
0.1943
0.2002
260,719
+0.00(+0.05%)
Jul 27, 2023
0.2000
0.2085
0.1943
0.2001
152,492
-0.00(-1.86%)
Jul 26, 2023
0.2079
0.2100
0.1997
0.2039
147,108
-0.00(-1.92%)
Jul 25, 2023
0.2000
0.2100
0.1996
0.2079
474,799
+0.00(+2.16%)
Jul 24, 2023
0.2050
0.2090
0.2000
0.2035
163,210
-0.00(-0.73%)
Jul 21, 2023
0.2170
0.2170
0.1990
0.2050
507,465
-0.01(-3.21%)
Jul 20, 2023
0.2140
0.2169
0.2100
0.2118
287,710
+0.00(+0.19%)
Jul 19, 2023
0.2100
0.2140
0.2010
0.2114
358,166
-0.00(-0.05%)
Jul 18, 2023
0.2150
0.2200
0.2100
0.2115
266,014
-0.01(-3.86%)
Jul 17, 2023
0.2300
0.2329
0.2160
0.2200
222,766
+0.00(+0.46%)
Jul 14, 2023
0.2258
0.2269
0.2150
0.2190
475,095
+0.00(+0.00%)
Jul 13, 2023
0.2242
0.2270
0.2150
0.2190
314,311
+0.00(+1.86%)
Jul 12, 2023
0.2200
0.2300
0.2150
0.2150
340,102
-0.01(-3.37%)
Jul 11, 2023
0.2350
0.2350
0.2200
0.2225
252,054
+0.00(+0.68%)
Jul 10, 2023
0.2200
0.2400
0.2200
0.2210
517,890
-0.01(-3.91%)
Jul 07, 2023
0.2230
0.2497
0.2200
0.2300
426,160
-0.00(-2.13%)
Jul 06, 2023
0.2568
0.2575
0.2350
0.2350
119,182
-0.01(-5.62%)
Jul 05, 2023
0.2700
0.2700
0.2450
0.2490
221,708
-0.02(-6.00%)
Jul 03, 2023
0.2650
0.2700
0.2527
0.2649
55,690
-0.00(-1.78%)
Jun 30, 2023
0.2600
0.2699
0.2600
0.2697
166,460
+0.01(+3.57%)
Jun 29, 2023
0.2650
0.2700
0.2600
0.2604
179,286
-0.00(-1.40%)
Jun 28, 2023
0.2600
0.2698
0.2501
0.2641
111,627
+0.00(+1.19%)
Jun 27, 2023
0.2810
0.2810
0.2512
0.2610
489,090
-0.00(-1.14%)
Jun 26, 2023
0.2770
0.2770
0.2600
0.2640
223,471
-0.00(-0.64%)
Jun 23, 2023
0.2660
0.2800
0.2610
0.2657
132,050
-0.00(-0.08%)
Jun 22, 2023
0.2700
0.2711
0.2556
0.2659
358,648
-0.00(-1.48%)
Jun 21, 2023
0.2699
0.2700
0.2571
0.2699
524,170
+0.01(+4.65%)
Jun 20, 2023
0.2500
0.2640
0.2476
0.2579
488,273
+0.01(+5.27%)
Jun 16, 2023
0.2395
0.2559
0.2350
0.2450
407,294
+0.01(+2.08%)
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.