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
Eco Depot Inc
(OP:
ECDP
)
0.1297
UNCHANGED
Streaming Delayed Price
Updated: 3:06 PM EDT, Jun 5, 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
0.1720
0.1720
0.1720
0.1720
520
+0.00(+0.53%)
May 27, 2022
0.1802
0.2156
0.1711
0.1711
5,183
-0.01(-7.26%)
May 26, 2022
0.1990
0.1990
0.1701
0.1845
4,398
-0.00(-0.59%)
May 25, 2022
0.2052
0.2052
0.1710
0.1856
68,201
-0.02(-11.49%)
May 24, 2022
0.2050
0.2097
0.2006
0.2097
25,716
+0.01(+2.95%)
May 23, 2022
0.2100
0.2100
0.2003
0.2037
4,136
+0.00(+1.65%)
May 20, 2022
0.2095
0.2100
0.2001
0.2004
23,650
+0.00(+0.20%)
May 19, 2022
0.1972
0.2095
0.1906
0.2000
10,785
-0.00(-0.15%)
May 18, 2022
0.1904
0.2295
0.1900
0.2003
31,736
-0.00(-0.94%)
May 17, 2022
0.1774
0.2022
0.1774
0.2022
6,042
+0.01(+4.77%)
May 16, 2022
0.1615
0.1930
0.1615
0.1930
14,180
+0.03(+19.43%)
May 13, 2022
0.1763
0.2000
0.1410
0.1616
24,030
-0.03(-14.95%)
May 12, 2022
0.2288
0.2288
0.1800
0.1900
96,768
-0.04(-16.41%)
May 11, 2022
0.2279
0.2279
0.2245
0.2273
7,740
+0.01(+3.22%)
May 10, 2022
0.2133
0.2250
0.2133
0.2202
1,670
-0.00(-2.09%)
May 09, 2022
0.2030
0.2249
0.2030
0.2249
3,276
+0.01(+6.03%)
May 06, 2022
0.2102
0.2395
0.2040
0.2121
21,542
-0.00(-1.67%)
May 05, 2022
0.2192
0.2192
0.2157
0.2157
1,526
-0.00(-1.95%)
May 04, 2022
0.2680
0.2680
0.2160
0.2200
9,925
-0.05(-17.88%)
May 03, 2022
0.1906
0.2679
0.1906
0.2679
19,475
+0.06(+28.12%)
May 02, 2022
0.1967
0.2091
0.1850
0.2091
10,372
+0.01(+6.30%)
Apr 29, 2022
0.2567
0.2567
0.1967
0.1967
37,297
-0.02(-9.02%)
Apr 28, 2022
0.2289
0.2289
0.2160
0.2162
12,611
-0.02(-10.18%)
Apr 27, 2022
0.2299
0.2407
0.2060
0.2407
27,690
+0.01(+4.70%)
Apr 26, 2022
0.2500
0.2500
0.2200
0.2299
49,736
-0.03(-10.75%)
Apr 25, 2022
0.2500
0.2600
0.2362
0.2576
6,096
+0.01(+4.89%)
Apr 22, 2022
0.2456
0.2523
0.2456
0.2456
1,275
-0.01(-2.62%)
Apr 21, 2022
0.2480
0.2588
0.2310
0.2522
2,836
-0.01(-3.00%)
Apr 20, 2022
0.2599
0.2689
0.2599
0.2600
13,791
+0.01(+5.26%)
Apr 19, 2022
0.2667
0.2790
0.2470
0.2470
24,175
-0.01(-5.04%)
Apr 18, 2022
0.2924
0.2947
0.2500
0.2601
45,940
-0.02(-5.73%)
Apr 14, 2022
0.3000
0.3100
0.2506
0.2759
23,370
-0.03(-9.98%)
Apr 13, 2022
0.3000
0.3065
0.3000
0.3065
22,427
+0.01(+2.17%)
Apr 12, 2022
0.2906
0.3300
0.2902
0.3000
34,777
+0.01(+3.27%)
Apr 11, 2022
0.2905
0.3399
0.2905
0.2905
4,725
-0.03(-10.62%)
Apr 08, 2022
0.2995
0.3500
0.2980
0.3250
23,537
+0.03(+8.51%)
Apr 07, 2022
0.2705
0.3000
0.2705
0.2995
7,650
-0.00(-0.13%)
Apr 06, 2022
0.2921
0.3000
0.2821
0.2999
9,548
+0.00(+0.87%)
Apr 05, 2022
0.3030
0.3030
0.2973
0.2973
1,035
-0.00(-0.07%)
Apr 04, 2022
0.3250
0.3250
0.2820
0.2975
15,932
-0.01(-4.03%)
Apr 01, 2022
0.3100
0.3100
0.2951
0.3100
8,300
+0.01(+4.38%)
Mar 31, 2022
0.2907
0.3100
0.2900
0.2970
6,875
+0.01(+2.41%)
Mar 30, 2022
0.2660
0.3100
0.2660
0.2900
32,820
-0.03(-9.09%)
Mar 29, 2022
0.3070
0.3190
0.2821
0.3190
5,680
+0.01(+3.07%)
Mar 28, 2022
0.2510
0.3190
0.2510
0.3095
6,565
+0.00(+0.16%)
Mar 25, 2022
0.3190
0.3190
0.2990
0.3090
11,499
+0.03(+10.40%)
Mar 24, 2022
0.3200
0.3200
0.2631
0.2799
34,613
-0.04(-13.48%)
Mar 23, 2022
0.3300
0.3395
0.3200
0.3235
9,451
-0.01(-1.97%)
Mar 22, 2022
0.3201
0.3327
0.3201
0.3300
3,502
+0.02(+6.45%)
Mar 21, 2022
0.2961
0.3598
0.2961
0.3100
73,349
+0.00(+0.00%)
Mar 18, 2022
0.3230
0.3300
0.3100
0.3100
12,736
-0.01(-3.73%)
Mar 17, 2022
0.3300
0.3300
0.3138
0.3220
1,284
-0.01(-2.42%)
Mar 16, 2022
0.3100
0.3990
0.2962
0.3300
16,854
+0.03(+10.00%)
Mar 15, 2022
0.3000
0.3100
0.2674
0.3000
7,326
+0.00(+0.00%)
Mar 14, 2022
0.2805
0.3200
0.2800
0.3000
28,941
-0.01(-3.23%)
Mar 11, 2022
0.3400
0.3400
0.2955
0.3100
20,358
-0.03(-8.82%)
Mar 10, 2022
0.2905
0.3400
0.2600
0.3400
39,174
+0.04(+14.94%)
Mar 09, 2022
0.3595
0.3595
0.2958
0.2958
32,796
-0.05(-14.19%)
Mar 08, 2022
0.2900
0.3595
0.2900
0.3447
53,091
+0.02(+6.16%)
Mar 07, 2022
0.2800
0.3699
0.2745
0.3247
64,632
+0.06(+20.80%)
Mar 04, 2022
0.2688
0.2689
0.2500
0.2688
27,202
+0.02(+7.31%)
Mar 03, 2022
0.2353
0.2689
0.2278
0.2505
21,626
+0.03(+13.81%)
Mar 02, 2022
0.2353
0.2353
0.2162
0.2201
22,240
-0.01(-3.25%)
Mar 01, 2022
0.2275
0.2350
0.2275
0.2275
8,875
+0.00(+2.11%)
Feb 28, 2022
0.2190
0.2500
0.2106
0.2228
36,712
-0.02(-9.98%)
Feb 25, 2022
0.2699
0.2699
0.2300
0.2475
39,758
-0.00(-0.76%)
Feb 24, 2022
0.2494
0.2700
0.2394
0.2494
8,802
-0.01(-4.08%)
Feb 23, 2022
0.2394
0.2815
0.2394
0.2600
2,314
+0.00(+0.12%)
Feb 22, 2022
0.2829
0.2829
0.2320
0.2597
56,381
+0.01(+6.13%)
Feb 18, 2022
0.2447
0
+0.00(+2.00%)
Feb 17, 2022
0.2225
0.2445
0.2225
0.2399
25,838
-0.00(-1.88%)
Feb 16, 2022
0.2221
0.2598
0.2154
0.2445
163,288
+0.02(+8.19%)
Feb 15, 2022
0.2500
0.2700
0.2106
0.2260
105,555
-0.02(-9.60%)
Feb 14, 2022
0.2715
0.2720
0.2105
0.2500
41,141
-0.01(-2.08%)
Feb 11, 2022
0.2305
0.2710
0.2305
0.2553
83,734
+0.00(+0.31%)
Feb 10, 2022
0.2629
0.2796
0.1887
0.2545
209,113
-0.00(-0.97%)
Feb 09, 2022
0.3345
0.3345
0.2500
0.2570
180,464
-0.06(-18.44%)
Feb 08, 2022
0.3739
0.3739
0.3000
0.3151
104,369
-0.00(-0.94%)
Feb 07, 2022
0.3100
0.3400
0.3000
0.3181
22,191
+0.01(+4.30%)
Feb 04, 2022
0.3200
0.3332
0.3000
0.3050
54,624
-0.03(-8.46%)
Feb 03, 2022
0.3500
0.3598
0.3332
4,173
-0.03(-7.44%)
Feb 02, 2022
0.3625
0.3750
0.3500
0.3600
17,038
+0.02(+5.85%)
Jan 31, 2022
0.3401
8
+0.01(+3.06%)
Jan 28, 2022
0.3170
0.3500
0.3153
0.3300
14,173
-0.02(-5.69%)
Jan 27, 2022
0.3805
0.3950
0.3205
0.3499
56,987
-0.03(-8.04%)
Jan 26, 2022
0.3941
0.3999
0.3700
0.3805
32,589
+0.00(+0.13%)
Jan 25, 2022
0.3874
0.3941
0.3784
0.3800
10,775
-0.01(-2.56%)
Jan 24, 2022
0.4090
0.4240
0.3605
0.3900
20,972
+0.02(+5.26%)
Jan 21, 2022
0.4055
0.4488
0.3705
0.3705
31,353
-0.01(-3.01%)
Jan 20, 2022
0.3810
0.4279
0.3605
0.3820
17,907
+0.02(+5.82%)
Jan 19, 2022
0.4170
0.4509
0.3610
0.3610
14,893
-0.06(-14.05%)
Jan 18, 2022
0.4510
0.4510
0.4197
0.4200
16,485
-0.02(-4.11%)
Jan 14, 2022
0.4380
0
-0.01(-2.67%)
Jan 13, 2022
0.4694
0.4794
0.4400
0.4500
35,084
-0.02(-4.26%)
Jan 12, 2022
0.4105
0.4800
0.4105
0.4700
12,787
+0.02(+4.44%)
Jan 11, 2022
0.4100
0.5000
0.4100
0.4500
25,262
+0.04(+9.76%)
Jan 10, 2022
0.4170
0.4170
0.3770
0.4100
14,271
-0.01(-2.03%)
Jan 07, 2022
0.3760
0.4200
0.3634
0.4185
18,171
+0.04(+10.13%)
Jan 06, 2022
0.3644
0.3889
0.3500
0.3800
17,560
+0.00(+0.34%)
Jan 05, 2022
0.3402
0.3788
0.3401
0.3787
30,251
+0.02(+5.63%)
Jan 04, 2022
0.3980
0.3980
0.3585
0.3585
47,035
-0.03(-7.70%)
Jan 03, 2022
0.3056
0.3977
0.3012
0.3884
66,003
+0.09(+29.04%)
Dec 31, 2021
0.3350
0.3350
0.3005
0.3010
112,733
-0.05(-14.00%)
Dec 30, 2021
0.3401
0.3799
0.3201
0.3500
22,767
-0.01(-3.26%)
Dec 29, 2021
0.3618
0.3999
0.3618
0.3618
40,675
-0.01(-3.52%)
Dec 28, 2021
0.3900
0.4268
0.3129
0.3750
51,223
-0.03(-6.92%)
Dec 27, 2021
0.4790
0.4790
0.3213
0.4029
53,200
-0.10(-19.26%)
Dec 23, 2021
0.4100
0.4990
0.4100
0.4990
22,278
+0.07(+17.41%)
Dec 22, 2021
0.3805
0.4298
0.3655
0.4250
52,021
+0.04(+11.70%)
Dec 21, 2021
0.3509
0.4295
0.3509
0.3805
173,946
+0.07(+23.10%)
Dec 20, 2021
0.4100
0.4400
0.3000
0.3091
103,484
-0.13(-29.67%)
Dec 17, 2021
0.4400
0.4600
0.3410
0.4395
40,128
-0.02(-4.46%)
Dec 16, 2021
0.4835
0.5299
0.3201
0.4600
70,664
-0.03(-6.18%)
Dec 15, 2021
0.5295
0.5300
0.4831
0.4903
44,971
-0.04(-7.42%)
Dec 14, 2021
0.5065
0.5299
0.4830
0.5296
30,174
+0.05(+9.65%)
Dec 13, 2021
0.5700
0.5800
0.4830
0.4830
75,798
-0.10(-16.72%)
Dec 10, 2021
0.5570
0.5800
0.5500
0.5800
30,190
+0.01(+1.75%)
Dec 09, 2021
0.5186
0.5700
0.5000
0.5700
52,930
+0.05(+10.68%)
Dec 08, 2021
0.5500
0.5515
0.5150
0.5150
47,385
-0.04(-6.87%)
Dec 07, 2021
0.5506
0.5812
0.5303
0.5530
65,176
-0.02(-3.86%)
Dec 06, 2021
0.5760
0.6099
0.5506
0.5752
30,099
-0.03(-5.33%)
Dec 03, 2021
0.5600
0.6985
0.5500
0.6076
54,777
+0.02(+2.84%)
Dec 02, 2021
0.6000
0.6195
0.5112
0.5908
28,500
-0.01(-1.58%)
Dec 01, 2021
0.6315
0.6330
0.5720
0.6003
34,318
+0.03(+4.95%)
Nov 30, 2021
0.6104
0.6230
0.4592
0.5720
86,740
-0.05(-8.04%)
Nov 29, 2021
0.7145
0.7145
0.5500
0.6220
91,257
-0.08(-11.71%)
Nov 26, 2021
0.6910
0.7045
0.6910
0.7045
1,176
+0.00(+0.00%)
Nov 24, 2021
0.6910
0.7095
0.6910
0.7045
7,435
+0.00(+0.64%)
Nov 23, 2021
0.7100
0.7200
0.7000
0.7000
24,476
-0.01(-1.89%)
Nov 22, 2021
0.7150
0.7275
0.6850
0.7135
39,459
-0.00(-0.25%)
Nov 19, 2021
0.6501
0.7500
0.6501
0.7153
77,509
+0.05(+7.56%)
Nov 18, 2021
0.5970
0.6880
0.6500
0.6650
121,685
+0.07(+10.83%)
Nov 17, 2021
0.6092
0.6200
0.5900
0.6000
54,807
+0.01(+0.84%)
Nov 16, 2021
0.6110
0.6290
0.5950
0.5950
46,880
-0.02(-2.62%)
Nov 15, 2021
0.6000
0.6295
0.6000
0.6110
103,318
+0.00(+0.11%)
Nov 12, 2021
0.6050
0.6300
0.6000
0.6103
40,219
+0.01(+1.72%)
Nov 11, 2021
0.6061
0.6100
0.5905
0.6000
95,571
-0.04(-6.83%)
Nov 09, 2021
0.6490
0.6490
0.6000
0.6440
83,300
-0.01(-0.92%)
Nov 08, 2021
0.6800
0.7200
0.5800
0.6500
163,137
-0.03(-4.41%)
Nov 05, 2021
0.7500
0.7500
0.6500
0.6800
163,011
-0.07(-9.33%)
Nov 04, 2021
0.7442
0.7695
0.7145
0.7500
68,965
-0.00(-0.27%)
Nov 03, 2021
0.7300
0.7520
0.7130
0.7520
9,154
+0.01(+1.62%)
Nov 02, 2021
0.7230
0.7524
0.7130
0.7400
31,320
-0.00(-0.07%)
Nov 01, 2021
0.8500
0.8500
0.7002
0.7405
169,168
-0.11(-12.88%)
Oct 29, 2021
0.6935
0.8500
0.6900
0.8500
208,956
+0.14(+19.13%)
Oct 28, 2021
0.7100
0.7500
0.6800
0.7135
85,103
-0.02(-2.26%)
Oct 27, 2021
0.7295
0.7995
0.7293
0.7300
61,311
+0.00(+0.07%)
Oct 26, 2021
0.7350
0.7295
107,461
-0.01(-1.31%)
Oct 25, 2021
0.8500
0.8500
0.7100
0.7392
279,826
-0.14(-15.58%)
Oct 22, 2021
0.8600
0.9049
0.8500
0.8756
28,953
+0.01(+1.23%)
Oct 21, 2021
0.8900
0.9399
0.8510
0.8650
138,545
-0.02(-1.75%)
Oct 20, 2021
0.9099
0.9294
0.8701
0.8804
171,597
-0.03(-3.18%)
Oct 19, 2021
0.9000
0.9100
0.7816
0.9093
127,334
+0.02(+2.19%)
Oct 18, 2021
0.8495
0.9092
0.8205
0.8898
117,487
+0.04(+4.74%)
Oct 15, 2021
0.8195
0.9099
0.7405
0.8495
91,510
+0.07(+8.91%)
Oct 14, 2021
0.6685
0.8195
0.6600
0.7800
83,845
+0.10(+13.97%)
Oct 13, 2021
0.7500
0.7500
0.4300
0.6844
158,817
+0.00(+0.66%)
Oct 12, 2021
0.7595
0.7606
0.5000
0.6799
81,239
-0.06(-8.18%)
Oct 11, 2021
0.7755
0.7800
0.7405
0.7405
149,099
-0.04(-5.06%)
Oct 08, 2021
0.8060
0.8160
0.7800
0.7800
30,797
-0.03(-3.70%)
Oct 07, 2021
0.8166
0.8185
0.7800
0.8100
99,924
-0.01(-1.03%)
Oct 06, 2021
0.8190
0.8190
0.8000
0.8184
28,970
+0.01(+1.04%)
Oct 05, 2021
0.8300
0.8580
0.8000
0.8100
60,709
-0.02(-2.41%)
Oct 04, 2021
0.8400
0.8489
0.8005
0.8300
83,853
+0.00(+0.00%)
Oct 01, 2021
0.8600
0.8600
0.8033
0.8300
39,225
-0.02(-2.35%)
Sep 30, 2021
0.8500
0.8995
0.8240
0.8500
78,017
-0.04(-4.44%)
Sep 29, 2021
0.9400
0.9500
0.8500
0.8895
59,014
-0.03(-3.32%)
Sep 28, 2021
0.9205
0.9600
0.8500
0.9200
66,070
+0.02(+2.21%)
Sep 27, 2021
0.9845
0.9845
0.9000
0.9001
93,766
-0.06(-6.29%)
Sep 24, 2021
0.9650
1.070
0.9400
0.9605
87,242
-0.06(-5.83%)
Sep 23, 2021
0.8000
1.120
0.8000
1.020
192,260
+0.18(+21.57%)
Sep 22, 2021
0.8605
0.8955
0.8100
0.8390
70,900
-0.02(-2.44%)
Sep 21, 2021
0.8900
0.9400
0.8505
0.8600
37,741
-0.02(-1.95%)
Sep 20, 2021
0.8700
0.9000
0.8700
0.8771
33,057
-0.02(-2.54%)
Sep 17, 2021
0.9138
0.9475
0.8710
0.9000
51,987
-0.03(-2.96%)
Sep 16, 2021
0.9408
0.9890
0.8710
0.9275
127,907
-0.06(-6.22%)
Sep 15, 2021
1.005
1.020
0.9000
0.9890
82,562
-0.01(-1.10%)
Sep 14, 2021
1.120
1.170
0.9105
1.000
139,192
-0.12(-10.71%)
Sep 13, 2021
1.240
1.240
1.100
1.120
64,618
-0.12(-9.68%)
Sep 10, 2021
1.200
1.320
1.180
1.240
150,939
+0.04(+3.33%)
Sep 09, 2021
1.010
1.290
0.9860
1.200
205,755
+0.22(+22.45%)
Sep 08, 2021
0.7501
1.020
0.7501
0.9800
134,360
+0.19(+24.82%)
Sep 07, 2021
0.7520
0.8100
0.7510
0.7851
76,688
-0.03(-4.26%)
Sep 03, 2021
0.8700
0.8701
0.7700
0.8200
91,008
-0.06(-6.82%)
Sep 02, 2021
0.9300
0.9500
0.8700
0.8800
80,527
-0.06(-6.38%)
Sep 01, 2021
0.9695
0.9695
0.9100
0.9400
39,103
-0.01(-1.05%)
Aug 31, 2021
0.9300
1.000
0.8600
0.9500
53,357
+0.02(+2.15%)
Aug 30, 2021
1.010
1.020
0.9300
0.9300
73,938
-0.06(-6.53%)
Aug 27, 2021
1.000
1.030
0.9850
0.9950
35,521
+0.01(+1.02%)
Aug 26, 2021
1.000
1.040
0.9500
0.9850
74,110
-0.03(-2.48%)
Aug 25, 2021
1.010
1.050
0.9970
1.010
21,284
+0.00(+0.05%)
Aug 24, 2021
1.015
1.060
0.9936
1.010
80,712
+0.00(+0.45%)
Aug 23, 2021
1.020
1.050
1.000
1.005
56,936
-0.05(-4.29%)
Aug 20, 2021
1.010
1.070
0.9010
1.050
88,744
+0.00(+0.00%)
Aug 19, 2021
1.070
1.150
1.050
1.050
82,177
-0.02(-2.19%)
Aug 18, 2021
1.110
1.110
1.070
1.073
47,159
-0.01(-0.60%)
Aug 17, 2021
1.130
1.170
1.040
1.080
58,631
+0.00(+0.00%)
Aug 16, 2021
1.130
1.200
1.010
1.080
118,801
-0.09(-7.69%)
Aug 13, 2021
1.160
1.330
1.150
1.170
110,707
-0.01(-0.85%)
Aug 12, 2021
1.110
1.190
1.090
1.180
55,234
+0.06(+5.36%)
Aug 11, 2021
1.190
1.220
1.080
1.120
80,623
-0.01(-0.88%)
Aug 10, 2021
1.050
1.200
1.050
1.130
62,593
+0.07(+6.60%)
Aug 09, 2021
1.170
1.170
1.000
1.060
159,033
-0.11(-9.40%)
Aug 06, 2021
1.250
1.250
1.140
1.170
82,102
-0.08(-6.40%)
Aug 05, 2021
1.250
1.375
1.230
1.250
86,369
+0.00(+0.00%)
Aug 04, 2021
1.530
1.850
1.120
1.250
106,316
-0.29(-18.83%)
Aug 03, 2021
1.640
1.890
1.500
1.540
204,078
-0.05(-3.45%)
Aug 02, 2021
1.650
1.690
1.510
1.595
99,388
+0.09(+6.33%)
Jul 30, 2021
1.430
1.750
1.410
1.500
225,818
+0.05(+3.45%)
Jul 29, 2021
1.090
1.590
1.090
1.450
282,338
+0.39(+36.79%)
Jul 28, 2021
1.010
1.060
1.000
1.060
113,980
+0.05(+4.95%)
Jul 27, 2021
1.070
1.090
1.010
1.010
83,352
-0.02(-1.94%)
Jul 26, 2021
1.070
1.100
1.020
1.030
73,272
-0.03(-3.10%)
Jul 23, 2021
1.085
1.140
1.000
1.063
85,287
-0.05(-4.66%)
Jul 22, 2021
1.195
1.200
1.100
1.115
102,878
-0.08(-7.08%)
Jul 21, 2021
1.210
1.210
1.135
1.200
38,853
-0.01(-0.83%)
Jul 20, 2021
1.260
1.300
1.120
1.210
142,247
-0.04(-3.20%)
Jul 19, 2021
1.355
1.420
1.205
1.250
84,912
-0.10(-7.41%)
Jul 16, 2021
1.276
1.460
1.250
1.350
77,139
+0.11(+8.87%)
Jul 15, 2021
1.380
1.535
1.190
1.240
172,725
-0.12(-8.82%)
Jul 14, 2021
1.530
1.550
1.180
1.360
107,703
-0.16(-10.53%)
Jul 13, 2021
1.620
1.740
1.480
1.520
99,626
-0.08(-5.00%)
Jul 12, 2021
1.750
1.900
1.590
1.600
84,470
-0.17(-9.60%)
Jul 09, 2021
1.660
1.800
1.660
1.770
55,014
+0.07(+4.42%)
Jul 08, 2021
1.800
1.800
1.650
1.695
34,854
-0.10(-5.83%)
Jul 07, 2021
1.650
1.900
1.650
1.800
105,259
+0.13(+7.78%)
Jul 06, 2021
1.900
2.000
1.600
1.670
150,006
-0.22(-11.64%)
Jul 02, 2021
2.055
2.060
1.800
1.890
126,046
-0.08(-4.06%)
Jul 01, 2021
1.950
2.040
1.950
1.970
74,530
+0.01(+0.56%)
Jun 30, 2021
1.980
2.070
1.920
1.959
86,831
-0.00(-0.05%)
Jun 29, 2021
2.050
2.070
1.900
1.960
128,641
-0.06(-2.97%)
Jun 28, 2021
2.275
2.275
1.900
2.020
160,128
-0.23(-10.22%)
Jun 25, 2021
2.430
2.500
2.100
2.250
106,821
-0.19(-7.79%)
Jun 24, 2021
2.200
2.500
2.090
2.440
142,287
+0.14(+6.09%)
Jun 23, 2021
2.080
2.465
2.010
2.300
127,196
+0.30(+15.00%)
Jun 22, 2021
2.230
2.330
1.950
2.000
140,162
-0.23(-10.31%)
Jun 21, 2021
2.380
2.510
2.200
2.230
75,610
-0.21(-8.61%)
Jun 18, 2021
2.550
2.540
2.290
2.440
55,522
-0.10(-3.94%)
Jun 17, 2021
2.520
2.550
2.430
2.540
74,535
+0.09(+3.67%)
Jun 16, 2021
2.250
2.490
2.250
2.450
62,390
+0.12(+4.93%)
Jun 15, 2021
2.380
2.400
2.220
2.335
104,437
-0.09(-3.87%)
Jun 14, 2021
2.730
2.730
2.320
2.429
114,393
-0.24(-9.03%)
Jun 11, 2021
2.290
2.783
2.230
2.670
169,287
+0.31(+13.14%)
Jun 10, 2021
2.893
2.893
2.210
2.360
348,177
-0.53(-18.34%)
Jun 09, 2021
3.260
3.260
2.530
2.890
267,249
-0.30(-9.40%)
Jun 08, 2021
2.850
3.250
2.800
3.190
500,297
+0.45(+16.36%)
Jun 07, 2021
2.410
2.800
2.393
2.741
344,831
+0.39(+16.66%)
Jun 04, 2021
2.217
2.350
2.200
2.350
151,348
+0.11(+4.91%)
Jun 03, 2021
2.210
2.250
2.180
2.240
181,586
+0.06(+2.75%)
Jun 02, 2021
2.020
2.180
2.010
2.180
159,471
+0.17(+8.46%)
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.