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
Axim Biotechnologies Inc
(OP:
AXIM
)
0.0090
UNCHANGED
Streaming Delayed Price
Updated: 3:07 PM EDT, May 31, 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 28, 2021
0.7300
0.8039
0.6800
0.7897
419,226
+0.06(+8.33%)
May 27, 2021
0.7400
0.7400
0.7200
0.7290
26,001
-0.01(-1.49%)
May 26, 2021
0.7700
0.7700
0.7100
0.7400
137,692
-0.01(-1.33%)
May 25, 2021
0.7900
0.7900
0.7300
0.7500
41,225
-0.02(-2.62%)
May 24, 2021
0.7100
0.8000
0.6500
0.7702
216,293
+0.01(+0.68%)
May 21, 2021
0.7500
0.8100
0.7000
0.7650
498,425
+0.05(+6.25%)
May 20, 2021
0.6600
0.7800
0.6450
0.7200
380,422
+0.06(+9.07%)
May 19, 2021
0.7350
0.7500
0.6550
0.6601
308,752
-0.07(-10.19%)
May 18, 2021
0.6450
0.7830
0.6000
0.7350
375,695
+0.11(+18.55%)
May 17, 2021
0.6700
0.7025
0.5700
0.6200
172,289
-0.05(-7.46%)
May 14, 2021
0.7400
0.7400
0.6250
0.6700
133,369
-0.07(-9.09%)
May 13, 2021
0.7650
0.7650
0.6906
0.7370
109,464
-0.03(-4.29%)
May 12, 2021
0.7575
0.7700
0.6600
0.7700
540,000
+0.00(+0.00%)
May 11, 2021
0.6000
0.7755
0.5400
0.7700
781,710
+0.17(+28.33%)
May 10, 2021
0.6250
0.6500
0.5700
0.6000
161,146
-0.02(-3.69%)
May 07, 2021
0.6220
0.6301
0.5800
0.6230
87,489
+0.01(+1.63%)
May 06, 2021
0.5761
0.6240
0.5650
0.6130
246,303
+0.03(+5.85%)
May 05, 2021
0.5000
0.6000
0.4800
0.5791
362,660
+0.08(+15.87%)
May 04, 2021
0.5163
0.5163
0.4652
0.4998
40,951
-0.01(-2.00%)
May 03, 2021
0.4500
0.5555
0.4500
0.5100
192,887
+0.01(+2.00%)
Apr 30, 2021
0.5000
0.5090
0.4911
0.5000
54,000
-0.01(-1.96%)
Apr 29, 2021
0.5250
0.5300
0.5100
0.5100
122,183
-0.03(-4.67%)
Apr 28, 2021
0.5500
0.5550
0.5216
0.5350
115,268
-0.02(-2.73%)
Apr 27, 2021
0.5600
0.5800
0.5500
0.5500
88,856
-0.01(-1.79%)
Apr 26, 2021
0.5700
0.6000
0.5600
0.5600
52,238
-0.01(-2.61%)
Apr 23, 2021
0.5900
0.6050
0.5750
0.5750
81,700
-0.03(-4.17%)
Apr 22, 2021
0.6100
0.6100
0.5600
0.6000
37,441
+0.01(+1.69%)
Apr 21, 2021
0.5700
0.6200
0.5510
0.5900
63,288
+0.03(+5.55%)
Apr 20, 2021
0.6000
0.6200
0.5510
0.5590
86,705
-0.05(-7.98%)
Apr 19, 2021
0.6699
0.6699
0.6050
0.6075
63,265
-0.04(-5.81%)
Apr 16, 2021
0.5600
0.7700
0.4911
0.6450
565,800
+0.07(+12.66%)
Apr 15, 2021
0.6100
0.6147
0.5300
0.5725
126,890
-0.03(-4.57%)
Apr 14, 2021
0.6151
0.6249
0.5823
0.5999
73,551
-0.02(-3.24%)
Apr 13, 2021
0.6100
0.6400
0.6050
0.6200
86,911
-0.03(-3.88%)
Apr 12, 2021
0.6500
0.6700
0.6100
0.6450
74,851
-0.00(-0.75%)
Apr 09, 2021
0.6306
0.6596
0.6306
0.6499
24,900
+0.02(+3.08%)
Apr 08, 2021
0.6675
0.6675
0.6302
0.6305
38,449
-0.03(-4.47%)
Apr 07, 2021
0.6500
0.6750
0.6500
0.6600
40,449
-0.01(-1.49%)
Apr 06, 2021
0.6313
0.6800
0.6313
0.6700
65,783
-0.01(-1.47%)
Apr 05, 2021
0.7000
0.7000
0.6500
0.6800
45,344
-0.02(-2.58%)
Apr 01, 2021
0.6775
0.7040
0.6645
0.6980
135,500
+0.03(+4.18%)
Mar 31, 2021
0.6150
0.6700
0.6110
0.6700
104,722
+0.05(+8.06%)
Mar 30, 2021
0.7000
0.7000
0.5950
0.6200
267,938
-0.08(-11.43%)
Mar 29, 2021
0.7275
0.7275
0.6800
0.7000
78,100
-0.03(-3.78%)
Mar 26, 2021
0.6800
0.7350
0.6800
0.7275
77,100
+0.04(+6.20%)
Mar 25, 2021
0.7350
0.7350
0.6700
0.6850
18,750
+0.01(+0.74%)
Mar 24, 2021
0.6700
0.7400
0.6410
0.6800
313,630
+0.04(+6.08%)
Mar 23, 2021
0.6850
0.6900
0.6410
0.6410
89,797
-0.04(-6.42%)
Mar 22, 2021
0.7000
0.7000
0.6500
0.6850
79,344
+0.03(+5.22%)
Mar 19, 2021
0.6600
0.7031
0.6478
0.6510
54,300
+0.01(+0.84%)
Mar 18, 2021
0.7100
0.7450
0.6456
0.6456
79,683
-0.06(-9.07%)
Mar 17, 2021
0.6750
0.7100
0.6420
0.7100
180,317
+0.04(+5.97%)
Mar 16, 2021
0.7000
0.7000
0.6650
0.6700
110,438
-0.01(-1.44%)
Mar 15, 2021
0.6977
0.7290
0.6000
0.6798
155,192
-0.02(-2.57%)
Mar 12, 2021
0.7000
0.7290
0.6500
0.6977
117,000
+0.01(+1.12%)
Mar 11, 2021
0.7300
0.7300
0.6800
0.6900
55,024
-0.02(-2.82%)
Mar 10, 2021
0.7100
0.7600
0.6900
0.7100
154,545
+0.00(+0.00%)
Mar 09, 2021
0.6030
0.7450
0.5610
0.7100
543,708
+0.14(+24.19%)
Mar 08, 2021
0.5800
0.6250
0.5500
0.5717
250,417
-0.01(-1.41%)
Mar 05, 2021
0.6240
0.6760
0.5100
0.5799
175,800
-0.05(-7.95%)
Mar 04, 2021
0.6900
0.6985
0.5700
0.6300
206,052
-0.04(-5.97%)
Mar 03, 2021
0.7700
0.7700
0.6300
0.6700
138,976
-0.04(-5.63%)
Mar 02, 2021
0.7251
0.7750
0.6510
0.7100
172,768
-0.02(-2.08%)
Mar 01, 2021
0.6840
0.7900
0.6810
0.7251
227,502
+0.05(+7.90%)
Feb 26, 2021
0.6600
0.6900
0.6220
0.6720
116,300
+0.02(+3.38%)
Feb 25, 2021
0.6700
0.6900
0.6138
0.6500
230,028
-0.02(-2.99%)
Feb 24, 2021
0.6479
0.7100
0.5760
0.6700
164,119
+0.03(+4.69%)
Feb 23, 2021
0.7450
0.7500
0.5600
0.6400
607,209
-0.10(-13.51%)
Feb 22, 2021
0.8090
0.8500
0.7300
0.7400
523,422
-0.07(-8.64%)
Feb 19, 2021
0.8350
0.8500
0.7700
0.8100
257,200
-0.01(-1.82%)
Feb 18, 2021
0.7833
0.8898
0.7500
0.8250
620,347
+0.04(+4.44%)
Feb 17, 2021
0.8350
0.8399
0.7300
0.7899
405,837
-0.03(-3.67%)
Feb 16, 2021
0.8200
0.8850
0.7000
0.8200
1,019,141
+0.01(+1.25%)
Feb 12, 2021
0.6711
0.8299
0.6300
0.8099
1,668,300
+0.11(+16.53%)
Feb 11, 2021
0.8900
0.8900
0.6505
0.6950
1,260,969
-0.16(-18.71%)
Feb 10, 2021
0.8000
0.9440
0.7700
0.8550
777,970
+0.07(+8.92%)
Feb 09, 2021
0.7100
0.7900
0.7025
0.7850
583,023
+0.08(+10.72%)
Feb 08, 2021
0.6200
0.7800
0.6200
0.7090
780,242
+0.08(+13.44%)
Feb 05, 2021
0.6050
0.7100
0.6010
0.6250
959,600
+0.04(+7.02%)
Feb 04, 2021
0.5500
0.6000
0.5200
0.5840
674,491
+0.06(+12.31%)
Feb 03, 2021
0.4300
0.5400
0.4060
0.5200
908,722
+0.11(+26.67%)
Feb 02, 2021
0.4263
0.4400
0.4051
0.4105
206,523
-0.01(-2.05%)
Feb 01, 2021
0.4104
0.4350
0.3940
0.4191
259,926
-0.00(-0.21%)
Jan 29, 2021
0.4033
0.4449
0.4033
0.4200
135,900
-0.01(-2.33%)
Jan 28, 2021
0.4033
0.4500
0.4000
0.4300
250,926
+0.02(+5.76%)
Jan 27, 2021
0.4448
0.4448
0.4000
0.4066
229,848
-0.03(-7.02%)
Jan 26, 2021
0.4200
0.4500
0.4100
0.4373
407,987
+0.01(+1.70%)
Jan 25, 2021
0.4500
0.4799
0.4200
0.4300
202,986
+0.00(+0.00%)
Jan 22, 2021
0.4400
0.4556
0.4200
0.4300
280,100
-0.01(-2.27%)
Jan 21, 2021
0.4600
0.4898
0.4400
0.4400
280,343
-0.02(-4.35%)
Jan 20, 2021
0.4500
0.4800
0.4400
0.4600
169,853
+0.01(+2.22%)
Jan 19, 2021
0.4890
0.4900
0.4500
0.4500
339,530
-0.02(-4.66%)
Jan 15, 2021
0.4900
0.4900
0.4710
0.4720
75,800
-0.01(-2.68%)
Jan 14, 2021
0.4800
0.5200
0.4600
0.4850
141,196
-0.00(-0.51%)
Jan 13, 2021
0.4900
0.5090
0.4700
0.4875
209,156
-0.00(-0.51%)
Jan 12, 2021
0.4680
0.5000
0.4680
0.4900
88,331
+0.03(+6.29%)
Jan 11, 2021
0.4850
0.4918
0.4550
0.4610
94,407
-0.02(-4.95%)
Jan 08, 2021
0.4600
0.5000
0.4600
0.4850
121,100
-0.02(-3.00%)
Jan 07, 2021
0.4950
0.5200
0.4500
0.5000
175,345
+0.00(+0.46%)
Jan 06, 2021
0.5150
0.5500
0.4275
0.4977
308,327
+0.05(+10.58%)
Jan 05, 2021
0.4100
0.4700
0.4100
0.4501
210,956
+0.04(+8.46%)
Jan 04, 2021
0.4450
0.4450
0.3950
0.4150
177,363
-0.02(-4.11%)
Dec 31, 2020
0.4328
0.4328
0.4328
215,359
-0.01(-1.64%)
Dec 30, 2020
0.4799
0.4799
0.4300
0.4400
215,359
-0.02(-4.35%)
Dec 29, 2020
0.4500
0.5050
0.4500
0.4600
183,415
-0.04(-8.00%)
Dec 28, 2020
0.4910
0.5290
0.4700
0.5000
194,138
+0.01(+1.83%)
Dec 24, 2020
0.5340
0.5480
0.4700
0.4910
106,900
-0.02(-4.29%)
Dec 23, 2020
0.4850
0.5400
0.4700
0.5130
269,562
+0.02(+4.63%)
Dec 22, 2020
0.5800
0.6095
0.4903
0.4903
161,163
-0.08(-13.45%)
Dec 21, 2020
0.6000
0.6000
0.5500
0.5665
222,712
-0.01(-2.33%)
Dec 18, 2020
0.5400
0.6340
0.5400
0.5800
388,300
+0.05(+9.02%)
Dec 17, 2020
0.4810
0.5900
0.4810
0.5320
547,348
+0.05(+10.93%)
Dec 16, 2020
0.4400
0.5000
0.4300
0.4796
461,324
+0.05(+11.51%)
Dec 15, 2020
0.4300
0.4500
0.4102
0.4301
299,549
+0.00(+0.80%)
Dec 14, 2020
0.4100
0.4500
0.4100
0.4267
179,990
+0.01(+1.60%)
Dec 11, 2020
0.4400
0.4400
0.4010
0.4200
177,200
-0.00(-0.90%)
Dec 10, 2020
0.4101
0.4390
0.4015
0.4238
84,285
+0.01(+2.12%)
Dec 09, 2020
0.4000
0.4540
0.4000
0.4150
278,490
+0.00(+0.00%)
Dec 08, 2020
0.4200
0.4532
0.4010
0.4150
323,640
-0.01(-1.19%)
Dec 07, 2020
0.4190
0.4700
0.4190
0.4200
113,266
-0.00(-1.15%)
Dec 04, 2020
0.4200
0.4548
0.4165
0.4249
234,700
-0.01(-1.19%)
Dec 03, 2020
0.4400
0.4549
0.4100
0.4300
139,169
+0.01(+2.38%)
Dec 02, 2020
0.4490
0.4725
0.4000
0.4200
149,187
-0.03(-6.46%)
Dec 01, 2020
0.4250
0.4599
0.4200
0.4490
155,528
+0.02(+4.42%)
Nov 30, 2020
0.4200
0.4549
0.4050
0.4300
244,241
+0.01(+2.38%)
Nov 27, 2020
0.4100
0.4349
0.4100
0.4200
79,200
+0.01(+2.44%)
Nov 25, 2020
0.4500
0.4549
0.4100
0.4100
111,500
-0.04(-8.89%)
Nov 24, 2020
0.4510
0.4510
0.4300
0.4500
211,602
-0.00(-0.02%)
Nov 23, 2020
0.4302
0.4699
0.4300
0.4501
90,958
+0.02(+4.63%)
Nov 20, 2020
0.4648
0.4795
0.4302
0.4302
83,100
-0.03(-7.48%)
Nov 19, 2020
0.4626
0.4970
0.4500
0.4650
83,326
-0.01(-2.41%)
Nov 18, 2020
0.5050
0.5050
0.4626
0.4765
262,316
+0.01(+1.38%)
Nov 17, 2020
0.4790
0.5000
0.4656
0.4700
83,677
-0.01(-2.99%)
Nov 16, 2020
0.4620
0.5098
0.4620
0.4845
57,840
+0.02(+4.87%)
Nov 13, 2020
0.4800
0.5200
0.4601
0.4620
77,000
-0.02(-3.73%)
Nov 12, 2020
0.4900
0.4900
0.4602
0.4799
72,129
-0.01(-2.04%)
Nov 11, 2020
0.4900
0.5500
0.4546
0.4899
98,326
+0.00(+0.18%)
Nov 10, 2020
0.5200
0.5200
0.4550
0.4890
199,479
-0.02(-4.12%)
Nov 09, 2020
0.5052
0.5395
0.4702
0.5100
188,471
+0.02(+5.13%)
Nov 06, 2020
0.4800
0.5100
0.4500
0.4851
146,200
+0.01(+3.06%)
Nov 05, 2020
0.4700
0.4800
0.4200
0.4707
197,296
+0.04(+8.96%)
Nov 04, 2020
0.4650
0.4700
0.4300
0.4320
149,396
-0.04(-8.09%)
Nov 03, 2020
0.4699
0.4950
0.4302
0.4700
71,844
-0.01(-2.08%)
Nov 02, 2020
0.4900
0.4900
0.4500
0.4800
109,587
+0.03(+6.71%)
Oct 30, 2020
0.5000
0.5000
0.4200
0.4498
208,900
-0.03(-6.78%)
Oct 29, 2020
0.5300
0.5300
0.4600
0.4825
120,681
-0.01(-2.53%)
Oct 28, 2020
0.5100
0.5100
0.4800
0.4950
198,683
-0.02(-2.94%)
Oct 27, 2020
0.4900
0.5100
0.4850
0.5100
81,106
+0.02(+4.08%)
Oct 26, 2020
0.5200
0.5200
0.4800
0.4900
304,375
-0.03(-5.77%)
Oct 23, 2020
0.5400
0.5450
0.5100
0.5200
92,200
+0.00(+0.00%)
Oct 22, 2020
0.5790
0.5790
0.5101
0.5200
249,558
-0.06(-10.33%)
Oct 21, 2020
0.5700
0.5900
0.5450
0.5799
87,658
+0.02(+3.55%)
Oct 20, 2020
0.5999
0.6000
0.5500
0.5600
174,225
-0.05(-8.20%)
Oct 19, 2020
0.6398
0.6398
0.5900
0.6100
215,761
-0.03(-4.66%)
Oct 16, 2020
0.6326
0.6500
0.6100
0.6398
80,900
-0.01(-1.57%)
Oct 15, 2020
0.6700
0.6700
0.6326
0.6500
68,978
-0.02(-2.84%)
Oct 14, 2020
0.6400
0.6690
0.6399
0.6690
61,713
+0.02(+3.56%)
Oct 13, 2020
0.6650
0.6720
0.6400
0.6460
57,091
-0.01(-1.37%)
Oct 12, 2020
0.6750
0.6750
0.6500
0.6550
43,580
-0.00(-0.61%)
Oct 09, 2020
0.6510
0.6700
0.6455
0.6590
79,700
+0.01(+1.23%)
Oct 08, 2020
0.6550
0.6800
0.6325
0.6510
126,372
-0.02(-2.98%)
Oct 07, 2020
0.6900
0.6900
0.6401
0.6710
103,447
-0.01(-1.29%)
Oct 06, 2020
0.6900
0.6940
0.6500
0.6798
116,936
-0.00(-0.61%)
Oct 05, 2020
0.6200
0.6999
0.6200
0.6840
138,395
+0.06(+9.04%)
Oct 02, 2020
0.6350
0.6600
0.6150
0.6273
54,400
-0.02(-2.37%)
Oct 01, 2020
0.6051
0.6590
0.6000
0.6425
174,186
+0.03(+5.67%)
Sep 30, 2020
0.6200
0.6450
0.6050
0.6080
216,572
-0.02(-3.11%)
Sep 29, 2020
0.6600
0.6600
0.6000
0.6275
143,343
-0.02(-3.46%)
Sep 28, 2020
0.6176
0.6700
0.6000
0.6500
84,058
+0.03(+4.02%)
Sep 25, 2020
0.6800
0.6800
0.6025
0.6249
92,000
-0.00(-0.02%)
Sep 24, 2020
0.6700
0.6790
0.5900
0.6250
160,268
-0.05(-6.72%)
Sep 23, 2020
0.6700
0.7200
0.6500
0.6700
85,097
-0.02(-2.90%)
Sep 22, 2020
0.6900
0.7200
0.6900
0.6900
77,981
-0.01(-1.43%)
Sep 21, 2020
0.7000
0.7300
0.6701
0.7000
170,648
+0.00(+0.00%)
Sep 18, 2020
0.6500
0.7050
0.6500
0.7000
129,900
+0.05(+8.02%)
Sep 17, 2020
0.6900
0.7198
0.6270
0.6480
204,347
-0.05(-7.43%)
Sep 16, 2020
0.7299
0.8000
0.6702
0.7000
457,251
+0.04(+5.58%)
Sep 15, 2020
0.6302
0.6640
0.5560
0.6630
317,814
+0.03(+5.20%)
Sep 14, 2020
0.6325
0.6900
0.6150
0.6302
141,816
-0.06(-8.67%)
Sep 11, 2020
0.5976
0.7200
0.5900
0.6900
217,700
+0.07(+11.29%)
Sep 10, 2020
0.6100
0.6200
0.5651
0.6200
154,775
+0.01(+1.64%)
Sep 09, 2020
0.6050
0.6300
0.6000
0.6100
78,820
-0.01(-1.61%)
Sep 08, 2020
0.6300
0.6349
0.6010
0.6200
44,462
-0.01(-1.59%)
Sep 04, 2020
0.6126
0.6900
0.6050
0.6300
160,500
+0.01(+1.61%)
Sep 03, 2020
0.6550
0.6625
0.6101
0.6200
100,382
-0.04(-5.89%)
Sep 02, 2020
0.6970
0.7000
0.6100
0.6588
155,358
-0.04(-5.34%)
Sep 01, 2020
0.6006
0.7300
0.5911
0.6960
230,045
+0.06(+9.61%)
Aug 31, 2020
0.6700
0.6750
0.5911
0.6350
406,499
-0.04(-5.65%)
Aug 28, 2020
0.6900
0.7000
0.6700
0.6730
229,300
-0.02(-2.46%)
Aug 27, 2020
0.6700
0.7500
0.6700
0.6900
140,228
-0.00(-0.16%)
Aug 26, 2020
0.7650
0.7650
0.6600
0.6911
227,469
-0.04(-5.97%)
Aug 25, 2020
0.8050
0.8050
0.6875
0.7350
348,829
-0.04(-4.55%)
Aug 24, 2020
0.7550
0.9400
0.7201
0.7700
1,618,753
+0.14(+21.26%)
Aug 21, 2020
0.6820
0.6950
0.5550
0.6350
480,700
-0.05(-6.89%)
Aug 20, 2020
0.7130
0.7250
0.6800
0.6820
240,494
-0.04(-5.15%)
Aug 19, 2020
0.7080
0.7425
0.7010
0.7190
83,964
+0.01(+1.27%)
Aug 18, 2020
0.7350
0.7350
0.7001
0.7100
311,025
-0.02(-2.74%)
Aug 17, 2020
0.7000
0.7349
0.7000
0.7300
96,957
+0.00(+0.00%)
Aug 14, 2020
0.7500
0.7520
0.6801
0.7300
219,400
+0.03(+3.55%)
Aug 13, 2020
0.6700
0.7200
0.6700
0.7050
168,972
-0.04(-5.81%)
Aug 12, 2020
0.7920
0.8025
0.7160
0.7485
377,891
-0.05(-6.44%)
Aug 11, 2020
0.8252
0.8420
0.7760
0.8000
322,528
-0.02(-3.03%)
Aug 10, 2020
0.8400
0.8450
0.8100
0.8250
242,100
+0.01(+0.61%)
Aug 07, 2020
0.8300
0.8300
0.8000
0.8200
191,500
+0.01(+1.25%)
Aug 06, 2020
0.8063
0.9000
0.8063
0.8099
370,235
-0.02(-2.42%)
Aug 05, 2020
0.9550
0.9750
0.8001
0.8300
1,334,254
+0.12(+17.23%)
Aug 04, 2020
0.7250
0.7400
0.7050
0.7080
163,417
-0.02(-2.36%)
Aug 03, 2020
0.7400
0.7580
0.7020
0.7251
258,528
-0.00(-0.67%)
Jul 31, 2020
0.7500
0.7500
0.7021
0.7300
162,400
-0.01(-1.35%)
Jul 30, 2020
0.6900
0.7600
0.6900
0.7400
207,411
+0.02(+2.78%)
Jul 29, 2020
0.7399
0.7590
0.6650
0.7200
365,083
+0.00(+0.00%)
Jul 28, 2020
0.7502
0.7594
0.6501
0.7200
709,559
-0.03(-4.38%)
Jul 27, 2020
0.8900
0.8900
0.7312
0.7530
787,617
-0.09(-10.89%)
Jul 24, 2020
0.9650
0.9650
0.8101
0.8450
1,747,400
-0.11(-11.06%)
Jul 23, 2020
0.7300
0.9800
0.6601
0.9501
6,678,795
+0.34(+55.12%)
Jul 22, 2020
0.7400
0.7450
0.6000
0.6125
1,844,796
-0.13(-17.23%)
Jul 21, 2020
0.9130
0.9199
0.6150
0.7400
3,502,448
-0.21(-22.11%)
Jul 20, 2020
1.060
1.190
0.9200
0.9500
1,267,504
-0.10(-9.52%)
Jul 17, 2020
1.020
1.270
0.9700
1.050
2,714,100
+0.08(+8.25%)
Jul 16, 2020
0.7400
1.440
0.7030
0.9700
9,257,939
+0.25(+34.82%)
Jul 15, 2020
0.2500
0.9250
0.2500
0.7195
10,177,145
+0.48(+204.49%)
Jul 14, 2020
0.2453
0.2678
0.2300
0.2363
202,887
-0.01(-5.44%)
Jul 13, 2020
0.2680
0.2800
0.2100
0.2499
326,873
-0.03(-9.95%)
Jul 10, 2020
0.2660
0.2970
0.2660
0.2775
143,700
-0.01(-3.81%)
Jul 09, 2020
0.3050
0.3050
0.2620
0.2885
138,262
-0.02(-5.29%)
Jul 08, 2020
0.3001
0.3350
0.3000
0.3046
48,446
-0.00(-0.16%)
Jul 07, 2020
0.2600
0.3150
0.2600
0.3051
217,045
+0.01(+2.04%)
Jul 06, 2020
0.3000
0.3000
0.2460
0.2990
140,742
+0.02(+6.03%)
Jul 02, 2020
0.3100
0.3200
0.2450
0.2820
145,900
-0.03(-9.03%)
Jul 01, 2020
0.2900
0.3100
0.2320
0.3100
654,440
+0.04(+15.24%)
Jun 30, 2020
0.2980
0.3049
0.2501
0.2690
345,339
-0.03(-9.76%)
Jun 29, 2020
0.3350
0.3350
0.2900
0.2981
167,864
-0.01(-3.99%)
Jun 26, 2020
0.3286
0.3410
0.2950
0.3105
133,500
-0.01(-4.46%)
Jun 25, 2020
0.3201
0.3324
0.3000
0.3250
230,501
-0.01(-1.52%)
Jun 24, 2020
0.3980
0.3980
0.3175
0.3300
142,926
+0.00(+0.00%)
Jun 23, 2020
0.3200
0.3400
0.3150
0.3300
83,126
+0.01(+3.13%)
Jun 22, 2020
0.3510
0.3510
0.3200
0.3200
150,571
-0.03(-9.86%)
Jun 19, 2020
0.3900
0.3900
0.3427
0.3550
127,000
-0.04(-8.97%)
Jun 18, 2020
0.3356
0.3990
0.3211
0.3900
247,149
+0.04(+11.43%)
Jun 17, 2020
0.3646
0.3646
0.3201
0.3500
128,196
+0.01(+1.51%)
Jun 16, 2020
0.3480
0.3480
0.3100
0.3448
251,357
+0.03(+11.23%)
Jun 15, 2020
0.3600
0.3600
0.3000
0.3100
555,868
-0.05(-13.89%)
Jun 12, 2020
0.3800
0.3900
0.3560
0.3600
161,500
-0.02(-5.26%)
Jun 11, 2020
0.3860
0.4000
0.3610
0.3800
434,442
-0.02(-3.80%)
Jun 10, 2020
0.4455
0.4690
0.3800
0.3950
495,840
-0.07(-14.32%)
Jun 09, 2020
0.4550
0.4825
0.4300
0.4610
171,142
+0.01(+2.44%)
Jun 08, 2020
0.4997
0.4997
0.4375
0.4500
189,716
+0.00(+0.00%)
Jun 05, 2020
0.4520
0.4520
0.4350
0.4500
199,400
+0.01(+1.12%)
Jun 04, 2020
0.4326
0.4725
0.4301
0.4450
216,778
+0.01(+3.44%)
Jun 03, 2020
0.5388
0.5389
0.4100
0.4302
628,368
-0.10(-18.85%)
Jun 02, 2020
0.5239
0.5600
0.5210
0.5301
471,732
+0.03(+4.97%)
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.