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
Refined Metals Corp
(OP:
CADMF
)
0.0750
UNCHANGED
Last Price
Updated: 2:26 PM EST, Dec 20, 2022
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
0.5550
0.5870
0.5450
0.5521
386,093
-0.00(-0.52%)
May 27, 2021
0.5800
0.5800
0.5400
0.5550
477,346
-0.00(-0.09%)
May 26, 2021
0.5803
0.6000
0.5300
0.5555
581,322
-0.02(-4.29%)
May 25, 2021
0.6500
0.6782
0.5750
0.5804
406,220
-0.01(-1.63%)
May 24, 2021
0.7700
0.7800
0.5875
0.5900
915,448
-0.01(-1.24%)
May 21, 2021
0.6200
0.6340
0.5800
0.5974
294,083
-0.00(-0.43%)
May 20, 2021
0.6300
0.6300
0.5800
0.6000
485,407
+0.00(+0.22%)
May 19, 2021
0.6067
0.6450
0.5838
0.5987
518,861
-0.01(-1.32%)
May 18, 2021
0.6000
0.6340
0.5910
0.6067
877,453
+0.01(+1.12%)
May 17, 2021
0.5910
0.6000
0.5600
0.6000
767,835
+0.05(+10.09%)
May 14, 2021
0.5492
0.5650
0.5400
0.5450
263,750
+0.01(+1.02%)
May 13, 2021
0.5300
0.5700
0.5180
0.5395
325,806
+0.00(+0.90%)
May 12, 2021
0.6000
0.6000
0.5312
0.5347
375,356
-0.02(-4.31%)
May 11, 2021
0.5900
0.6000
0.5500
0.5588
262,725
-0.01(-1.96%)
May 10, 2021
0.5500
0.5966
0.5500
0.5700
512,293
+0.03(+6.34%)
May 07, 2021
0.5400
0.5500
0.5000
0.5360
247,292
+0.01(+1.13%)
May 06, 2021
0.5600
0.5600
0.4900
0.5300
270,673
+0.02(+3.92%)
May 05, 2021
0.4700
0.5360
0.4697
0.5100
180,808
-0.01(-0.99%)
May 04, 2021
0.5493
0.5600
0.4700
0.5151
226,097
-0.02(-3.54%)
May 03, 2021
0.5870
0.5870
0.4800
0.5340
187,886
+0.05(+9.56%)
Apr 30, 2021
0.4847
0.5200
0.4650
0.4874
154,600
+0.01(+2.18%)
Apr 29, 2021
0.4700
0.5013
0.4700
0.4770
207,362
+0.01(+1.49%)
Apr 28, 2021
0.5000
0.5254
0.4550
0.4700
272,738
-0.03(-6.00%)
Apr 27, 2021
0.4800
0.5492
0.4800
0.5000
192,021
+0.02(+4.17%)
Apr 26, 2021
0.5210
0.5524
0.4788
0.4800
273,497
-0.06(-10.43%)
Apr 23, 2021
0.5270
0.5617
0.5100
0.5359
215,300
-0.00(-0.76%)
Apr 22, 2021
0.5930
0.5930
0.5021
0.5400
168,788
-0.01(-1.82%)
Apr 21, 2021
0.5080
0.5500
0.4539
0.5500
372,363
+0.03(+6.34%)
Apr 20, 2021
0.6040
0.6350
0.4870
0.5172
660,376
-0.11(-18.10%)
Apr 19, 2021
0.6295
0.6600
0.6086
0.6315
210,790
+0.02(+3.52%)
Apr 16, 2021
0.6600
0.6600
0.6000
0.6100
223,300
-0.02(-3.17%)
Apr 15, 2021
0.6940
0.6940
0.6300
0.6300
282,176
-0.05(-7.35%)
Apr 14, 2021
0.6896
0.6941
0.6468
0.6800
397,306
-0.00(-0.44%)
Apr 13, 2021
0.7660
0.7660
0.6820
0.6830
384,853
-0.04(-5.66%)
Apr 12, 2021
0.7590
0.7590
0.7200
0.7240
541,115
-0.00(-0.52%)
Apr 09, 2021
0.7420
0.7420
0.6900
0.7278
493,900
+0.03(+3.69%)
Apr 08, 2021
0.6722
0.7097
0.6473
0.7019
264,711
+0.02(+2.84%)
Apr 07, 2021
0.6700
0.7158
0.6493
0.6825
398,400
-0.02(-3.05%)
Apr 06, 2021
0.7141
0.7200
0.6962
0.7040
305,461
-0.01(-2.05%)
Apr 05, 2021
0.7002
0.7510
0.7000
0.7187
450,808
+0.02(+2.64%)
Apr 01, 2021
0.7410
0.7410
0.6832
0.7002
410,600
-0.00(-0.38%)
Mar 31, 2021
0.6900
0.7098
0.6552
0.7029
686,934
+0.06(+9.04%)
Mar 30, 2021
0.6450
0.6746
0.6294
0.6446
431,252
+0.00(+0.72%)
Mar 29, 2021
0.6000
0.6400
0.6000
0.6400
496,713
+0.07(+12.32%)
Mar 26, 2021
0.5990
0.6493
0.5698
0.5698
152,900
-0.02(-3.41%)
Mar 25, 2021
0.6153
0.6350
0.5745
0.5899
190,293
-0.02(-3.63%)
Mar 24, 2021
0.6200
0.6560
0.5900
0.6121
161,917
-0.01(-1.40%)
Mar 23, 2021
0.6000
0.6442
0.5900
0.6208
153,812
-0.01(-1.46%)
Mar 22, 2021
0.7180
0.7180
0.6181
0.6300
143,614
-0.08(-11.67%)
Mar 19, 2021
0.6690
0.7134
0.6000
0.7132
357,700
+0.10(+16.82%)
Mar 18, 2021
0.6300
0.6717
0.5500
0.6105
184,485
-0.00(-0.75%)
Mar 17, 2021
0.6704
0.6704
0.5800
0.6151
96,238
+0.00(+0.54%)
Mar 16, 2021
0.6100
0.6750
0.5653
0.6118
127,275
+0.01(+1.97%)
Mar 15, 2021
0.7000
0.7000
0.5800
0.6000
204,353
-0.07(-10.18%)
Mar 12, 2021
0.6656
0.6830
0.6411
0.6680
137,100
+0.01(+1.57%)
Mar 11, 2021
0.5700
0.6872
0.5700
0.6577
377,429
+0.09(+16.41%)
Mar 10, 2021
0.5428
0.5700
0.5350
0.5650
150,555
+0.01(+2.73%)
Mar 09, 2021
0.5100
0.5600
0.4577
0.5500
234,955
+0.05(+9.78%)
Mar 08, 2021
0.5498
0.5566
0.4763
0.5010
184,381
-0.04(-7.41%)
Mar 05, 2021
0.5905
0.6000
0.4777
0.5411
259,100
-0.05(-8.60%)
Mar 04, 2021
0.6700
0.6835
0.4970
0.5920
601,786
-0.08(-12.43%)
Mar 03, 2021
0.7000
0.7200
0.6500
0.6760
194,601
-0.01(-2.03%)
Mar 02, 2021
0.6800
0.7000
0.6500
0.6900
201,977
+0.04(+6.15%)
Mar 01, 2021
0.7900
0.7900
0.6400
0.6500
386,250
-0.08(-10.96%)
Feb 26, 2021
0.8099
0.8348
0.7000
0.7300
352,700
-0.05(-6.54%)
Feb 25, 2021
0.8580
0.8820
0.7811
0.7811
587,230
-0.03(-4.16%)
Feb 24, 2021
0.7450
0.9020
0.7425
0.8150
847,965
+0.08(+11.04%)
Feb 23, 2021
0.7035
0.7413
0.6700
0.7340
452,595
+0.04(+6.38%)
Feb 22, 2021
0.6850
0.7200
0.6500
0.6900
368,765
+0.02(+3.15%)
Feb 19, 2021
0.6950
0.7200
0.6551
0.6689
194,300
-0.02(-3.06%)
Feb 18, 2021
0.7050
0.7355
0.6805
0.6900
97,845
-0.02(-2.13%)
Feb 17, 2021
0.7225
0.7500
0.6900
0.7050
325,680
-0.02(-2.08%)
Feb 16, 2021
0.7150
0.7450
0.6800
0.7200
435,700
+0.04(+5.88%)
Feb 12, 2021
0.7000
0.7310
0.6800
0.6800
308,600
-0.01(-2.07%)
Feb 11, 2021
0.7500
0.7500
0.6800
0.6944
436,814
-0.03(-3.56%)
Feb 10, 2021
0.7510
0.7510
0.7000
0.7200
459,459
+0.02(+2.86%)
Feb 09, 2021
0.5999
0.7147
0.5999
0.7000
435,850
+0.02(+3.70%)
Feb 08, 2021
0.6950
0.7000
0.6500
0.6750
270,711
-0.02(-3.50%)
Feb 05, 2021
0.6650
0.7300
0.6650
0.6995
210,500
+0.01(+1.38%)
Feb 04, 2021
0.6935
0.7250
0.6700
0.6900
252,117
-0.00(-0.06%)
Feb 03, 2021
0.6850
0.7000
0.6650
0.6904
322,988
+0.02(+3.04%)
Feb 02, 2021
0.6786
0.7000
0.6700
0.6700
292,257
+0.00(+0.00%)
Feb 01, 2021
0.6850
0.7000
0.6300
0.6700
155,954
+0.01(+1.52%)
Jan 29, 2021
0.7050
0.7100
0.6550
0.6600
353,000
-0.04(-5.81%)
Jan 28, 2021
0.7000
0.7100
0.6800
0.7007
591,203
+0.02(+2.68%)
Jan 27, 2021
0.6835
0.7024
0.6666
0.6824
406,502
+0.03(+4.79%)
Jan 26, 2021
0.5840
0.6916
0.5840
0.6512
135,198
+0.03(+4.19%)
Jan 25, 2021
0.6900
0.7000
0.6000
0.6250
278,170
-0.06(-8.76%)
Jan 22, 2021
0.6600
0.7075
0.6600
0.6850
168,800
-0.01(-1.07%)
Jan 21, 2021
0.7000
0.7000
0.6700
0.6924
223,362
+0.00(+0.01%)
Jan 20, 2021
0.6720
0.6950
0.6600
0.6923
280,098
+0.03(+4.89%)
Jan 19, 2021
0.6900
0.7008
0.6600
0.6600
211,557
-0.03(-4.50%)
Jan 15, 2021
0.6900
0.7046
0.6500
0.6911
272,800
+0.00(+0.10%)
Jan 14, 2021
0.6700
0.7200
0.6610
0.6904
217,610
-0.00(-0.66%)
Jan 13, 2021
0.7100
0.7100
0.6501
0.6950
270,391
+0.01(+0.72%)
Jan 12, 2021
0.7000
0.7100
0.6500
0.6900
198,479
-0.01(-1.43%)
Jan 11, 2021
0.7150
0.7200
0.6600
0.7000
293,623
+0.01(+1.45%)
Jan 08, 2021
0.7200
0.7200
0.6696
0.6900
130,300
-0.01(-2.10%)
Jan 07, 2021
0.6990
0.7150
0.6525
0.7048
327,564
+0.05(+8.00%)
Jan 06, 2021
0.6000
0.6924
0.6000
0.6526
320,060
+0.04(+5.98%)
Jan 05, 2021
0.6600
0.6760
0.6000
0.6158
198,182
-0.05(-8.09%)
Jan 04, 2021
0.6990
0.7145
0.6630
0.6700
180,376
-0.01(-0.74%)
Dec 31, 2020
0.6750
0.6750
0.6750
206,939
-0.01(-2.17%)
Dec 30, 2020
0.7000
0.7660
0.6800
0.6900
206,939
-0.04(-5.69%)
Dec 29, 2020
0.7510
0.7510
0.7000
0.7316
402,200
-0.03(-3.74%)
Dec 28, 2020
0.7000
0.8460
0.6950
0.7600
298,321
+0.06(+8.20%)
Dec 24, 2020
0.7210
0.7525
0.6950
0.7024
303,400
+0.00(+0.11%)
Dec 23, 2020
0.6600
0.7025
0.6500
0.7016
370,335
+0.05(+7.94%)
Dec 22, 2020
0.6430
0.6523
0.5850
0.6500
211,655
+0.01(+1.56%)
Dec 21, 2020
0.6699
0.7000
0.6100
0.6400
187,612
+0.02(+3.23%)
Dec 18, 2020
0.6944
0.6944
0.5800
0.6200
139,200
-0.04(-6.20%)
Dec 17, 2020
0.6189
0.7000
0.5993
0.6610
404,511
+0.06(+10.28%)
Dec 16, 2020
0.5725
0.6095
0.5725
0.5994
183,154
+0.02(+4.33%)
Dec 15, 2020
0.6000
0.6000
0.5265
0.5745
320,956
+0.05(+9.85%)
Dec 14, 2020
0.5250
0.5600
0.4364
0.5230
143,718
+0.03(+5.55%)
Dec 11, 2020
0.4975
0.5465
0.4950
0.4955
68,700
-0.02(-4.71%)
Dec 10, 2020
0.5000
0.5500
0.5000
0.5200
89,381
-0.03(-4.59%)
Dec 09, 2020
0.5285
0.5625
0.5050
0.5450
98,409
+0.00(+0.00%)
Dec 08, 2020
0.5590
0.5900
0.5400
0.5450
62,473
-0.02(-2.68%)
Dec 07, 2020
0.5100
0.6000
0.4981
0.5600
122,621
+0.06(+11.11%)
Dec 04, 2020
0.4320
0.5100
0.4320
0.5040
129,600
+0.00(+0.80%)
Dec 03, 2020
0.4220
0.5000
0.4220
0.5000
140,810
+0.08(+17.65%)
Dec 02, 2020
0.3125
0.4400
0.3125
0.4250
155,572
+0.08(+21.43%)
Dec 01, 2020
0.3575
0.3910
0.3225
0.3500
106,922
+0.01(+4.48%)
Nov 30, 2020
0.2900
0.3500
0.2855
0.3350
93,187
+0.05(+15.52%)
Nov 27, 2020
0.2970
0.3176
0.2880
0.2900
11,600
-0.01(-3.33%)
Nov 25, 2020
0.2560
0.3170
0.2560
0.3000
49,300
+0.01(+3.77%)
Nov 24, 2020
0.2625
0.2891
0.2540
0.2891
106,414
+0.03(+11.71%)
Nov 23, 2020
0.2710
0.2710
0.2485
0.2588
83,353
-0.01(-4.15%)
Nov 20, 2020
0.2450
0.2835
0.2450
0.2700
25,800
+0.02(+8.00%)
Nov 19, 2020
0.2485
0.2690
0.2485
0.2500
95,517
-0.02(-6.02%)
Nov 18, 2020
0.2525
0.2780
0.2500
0.2660
87,655
+0.02(+6.40%)
Nov 17, 2020
0.2223
0.2600
0.2173
0.2500
20,857
-0.01(-3.85%)
Nov 16, 2020
0.2720
0.2730
0.2500
0.2600
69,629
-0.01(-4.06%)
Nov 13, 2020
0.3150
0.3150
0.2600
0.2710
25,300
-0.00(-1.45%)
Nov 12, 2020
0.2700
0.2910
0.2550
0.2750
30,755
+0.01(+1.85%)
Nov 11, 2020
0.2770
0.2900
0.2475
0.2700
105,511
-0.02(-6.90%)
Nov 10, 2020
0.3000
0.3039
0.2635
0.2900
91,060
+0.00(+0.00%)
Nov 09, 2020
0.3430
0.3495
0.2583
0.2900
92,648
-0.02(-7.38%)
Nov 06, 2020
0.3150
0.3300
0.2700
0.3131
74,600
-0.01(-4.40%)
Nov 05, 2020
0.3400
0.3425
0.2700
0.3275
174,486
-0.01(-4.21%)
Nov 04, 2020
0.3300
0.3419
0.3100
0.3419
18,485
+0.01(+4.24%)
Nov 03, 2020
0.3400
0.4000
0.2902
0.3280
100,439
-0.07(-18.00%)
Nov 02, 2020
0.3200
0.4065
0.2948
0.4000
57,495
+0.08(+25.00%)
Oct 30, 2020
0.3500
0.3500
0.2948
0.3200
73,300
-0.00(-0.93%)
Oct 29, 2020
0.2700
0.3310
0.2700
0.3230
29,038
+0.02(+5.14%)
Oct 28, 2020
0.3503
0.3503
0.3000
0.3072
109,139
-0.04(-12.35%)
Oct 27, 2020
0.3517
0.3517
0.3500
0.3505
18,480
+0.00(+0.14%)
Oct 26, 2020
0.3698
0.3698
0.3500
0.3500
74,849
-0.02(-6.49%)
Oct 23, 2020
0.3150
0.3950
0.3150
0.3743
30,600
+0.00(+1.16%)
Oct 22, 2020
0.3650
0.4100
0.3610
0.3700
25,725
+0.00(+0.41%)
Oct 21, 2020
0.4340
0.4340
0.3537
0.3685
45,142
-0.03(-7.53%)
Oct 20, 2020
0.3680
0.4080
0.3600
0.3985
22,155
+0.01(+3.24%)
Oct 19, 2020
0.4175
0.4175
0.3840
0.3860
21,568
-0.02(-5.85%)
Oct 16, 2020
0.4225
0.4474
0.3860
0.4100
26,800
-0.00(-0.61%)
Oct 15, 2020
0.2770
0.4540
0.2770
0.4125
69,083
-0.01(-2.25%)
Oct 14, 2020
0.3695
0.4500
0.3500
0.4220
46,413
+0.05(+14.05%)
Oct 13, 2020
0.3740
0.4090
0.3510
0.3700
63,083
-0.02(-4.47%)
Oct 12, 2020
0.4500
0.4500
0.3140
0.3873
100,137
-0.03(-7.79%)
Oct 09, 2020
0.3740
0.4200
0.3740
0.4200
52,600
+0.03(+7.69%)
Oct 08, 2020
0.3825
0.4200
0.3800
0.3900
60,321
+0.02(+5.41%)
Oct 07, 2020
0.4003
0.4050
0.3660
0.3700
217,342
+0.02(+4.70%)
Oct 06, 2020
0.3610
0.3818
0.3476
0.3534
52,516
-0.03(-7.97%)
Oct 05, 2020
0.3442
0.4030
0.3442
0.3840
103,941
-0.02(-4.00%)
Oct 02, 2020
0.4680
0.4680
0.4000
0.4000
177,200
-0.04(-8.88%)
Oct 01, 2020
0.3760
0.4550
0.3500
0.4390
215,041
+0.09(+24.01%)
Sep 30, 2020
0.3700
0.4100
0.3149
0.3540
135,544
-0.05(-12.05%)
Sep 29, 2020
0.3675
0.4440
0.3675
0.4025
184,154
-0.04(-8.52%)
Sep 28, 2020
0.5940
0.5940
0.4400
0.4400
230,440
-0.12(-21.76%)
Sep 25, 2020
0.6300
0.6300
0.5300
0.5624
158,600
+0.01(+1.33%)
Sep 24, 2020
0.5767
0.5810
0.4970
0.5550
246,983
-0.01(-0.89%)
Sep 23, 2020
0.6500
0.6570
0.5500
0.5600
191,676
-0.07(-11.11%)
Sep 22, 2020
0.5211
0.6560
0.5200
0.6300
77,031
+0.01(+2.14%)
Sep 21, 2020
0.6400
0.6700
0.5610
0.6168
202,851
-0.02(-2.48%)
Sep 18, 2020
0.6710
0.6710
0.6000
0.6325
174,700
-0.03(-4.99%)
Sep 17, 2020
0.7200
0.7200
0.6500
0.6657
91,550
+0.01(+0.86%)
Sep 16, 2020
0.6950
0.7220
0.6500
0.6600
174,105
-0.02(-2.22%)
Sep 15, 2020
0.6170
0.7282
0.6170
0.6750
270,251
-0.04(-5.26%)
Sep 14, 2020
0.7410
0.7410
0.6600
0.7125
268,778
+0.05(+7.95%)
Sep 11, 2020
0.7205
0.7205
0.6600
0.6600
200,900
-0.04(-6.38%)
Sep 10, 2020
0.5579
0.7050
0.5579
0.7050
195,133
+0.02(+3.68%)
Sep 09, 2020
0.6360
0.6950
0.5850
0.6800
159,177
+0.05(+8.37%)
Sep 08, 2020
0.5750
0.6800
0.5500
0.6275
254,063
-0.03(-3.98%)
Sep 04, 2020
0.6800
0.7475
0.5925
0.6535
216,900
-0.01(-0.98%)
Sep 03, 2020
0.6453
0.6700
0.6400
0.6600
158,853
+0.03(+4.35%)
Sep 02, 2020
0.6025
0.6500
0.5990
0.6325
89,490
+0.03(+4.22%)
Sep 01, 2020
0.6700
0.6800
0.5850
0.6069
126,070
-0.06(-8.74%)
Aug 31, 2020
0.6718
0.6885
0.5950
0.6650
116,311
+0.01(+1.53%)
Aug 28, 2020
0.6900
0.6900
0.6465
0.6550
58,500
+0.01(+0.77%)
Aug 27, 2020
0.6800
0.6900
0.6450
0.6500
144,076
-0.02(-2.26%)
Aug 26, 2020
0.6800
0.6800
0.6300
0.6650
178,010
+0.04(+5.56%)
Aug 25, 2020
0.6660
0.6744
0.6000
0.6300
124,578
-0.03(-3.82%)
Aug 24, 2020
0.6500
0.6800
0.6400
0.6550
54,657
+0.02(+2.34%)
Aug 21, 2020
0.6200
0.6800
0.6200
0.6400
96,900
-0.01(-2.22%)
Aug 20, 2020
0.6670
0.6805
0.6500
0.6545
90,263
-0.01(-1.58%)
Aug 19, 2020
0.6600
0.6805
0.6395
0.6650
187,833
+0.04(+6.40%)
Aug 18, 2020
0.6800
0.6800
0.5900
0.6250
112,869
-0.01(-0.83%)
Aug 17, 2020
0.5535
0.6500
0.5535
0.6302
70,251
+0.02(+2.47%)
Aug 14, 2020
0.6376
0.6376
0.5900
0.6150
62,700
-0.02(-3.00%)
Aug 13, 2020
0.6400
0.6940
0.6020
0.6340
128,366
-0.05(-6.87%)
Aug 12, 2020
0.6086
0.6930
0.5740
0.6808
132,273
+0.06(+10.23%)
Aug 11, 2020
0.7200
0.7200
0.5500
0.6176
361,869
-0.08(-11.14%)
Aug 10, 2020
0.6900
0.7150
0.6500
0.6950
88,200
-0.01(-0.71%)
Aug 07, 2020
0.6950
0.7260
0.6400
0.7000
147,400
-0.02(-2.53%)
Aug 06, 2020
0.7450
0.7475
0.7000
0.7182
140,194
-0.02(-2.95%)
Aug 05, 2020
0.6980
0.7830
0.6980
0.7400
128,019
-0.01(-0.67%)
Aug 04, 2020
0.6950
0.7450
0.6950
0.7450
183,848
+0.05(+6.43%)
Aug 03, 2020
0.7500
0.7900
0.7000
0.7000
124,132
-0.03(-4.11%)
Jul 31, 2020
0.7520
0.7720
0.7200
0.7300
102,400
-0.00(-0.48%)
Jul 30, 2020
0.7620
0.7620
0.7150
0.7335
251,400
+0.01(+1.88%)
Jul 29, 2020
0.7500
0.7500
0.6975
0.7200
112,021
+0.02(+2.86%)
Jul 28, 2020
0.7941
0.7941
0.6500
0.7000
92,022
+0.00(+0.00%)
Jul 27, 2020
0.7539
0.8775
0.6940
0.7000
125,894
-0.02(-2.10%)
Jul 24, 2020
0.6900
0.7590
0.6850
0.7150
155,600
+0.03(+4.38%)
Jul 23, 2020
0.6900
0.7500
0.4977
0.6850
214,409
-0.00(-0.72%)
Jul 22, 2020
0.7130
0.7130
0.6800
0.6900
106,306
+0.01(+1.19%)
Jul 21, 2020
0.6925
0.6925
0.6700
0.6819
253,952
+0.01(+1.78%)
Jul 20, 2020
0.6838
0.6840
0.6588
0.6700
89,276
-0.01(-1.47%)
Jul 17, 2020
0.6756
0.6830
0.6600
0.6800
25,700
+0.02(+2.95%)
Jul 16, 2020
0.6500
0.6780
0.6500
0.6605
3,892
+0.00(+0.15%)
Jul 15, 2020
0.6619
0.6680
0.6300
0.6595
9,351
+0.02(+2.57%)
Jul 14, 2020
0.6683
0.6684
0.6220
0.6430
13,277
-0.02(-2.80%)
Jul 13, 2020
0.6664
0.6960
0.6527
0.6615
19,651
+0.00(+0.23%)
Jul 10, 2020
0.6383
0.6665
0.6100
0.6600
44,500
+0.05(+8.20%)
Jul 09, 2020
0.5884
0.6100
0.5884
0.6100
21,937
+0.06(+11.93%)
Jul 08, 2020
0.5180
0.5450
0.5180
0.5450
1,931
+0.04(+6.90%)
Jul 07, 2020
0.5045
0.5700
0.5045
0.5098
4,091
+0.00(+0.35%)
Jul 06, 2020
0.5319
0.5494
0.5080
0.5080
6,029
-0.00(-0.47%)
Jul 02, 2020
0.4840
0.5572
0.4840
0.5104
13,900
+0.04(+8.83%)
Jul 01, 2020
0.4590
0.5000
0.4590
0.4690
3,076
-0.06(-11.51%)
Jun 30, 2020
0.5580
0.5580
0.5300
0.5300
7,102
-0.04(-7.67%)
Jun 29, 2020
0.5858
0.5908
0.5450
0.5740
3,258
+0.03(+5.53%)
Jun 26, 2020
0.5431
0.5763
0.5431
0.5439
5,500
+0.02(+3.60%)
Jun 25, 2020
0.5240
0.5395
0.5240
0.5250
1,100
+0.00(+0.00%)
Jun 24, 2020
0.5000
0.5630
0.5000
0.5250
8,359
-0.03(-5.58%)
Jun 23, 2020
0.5500
0.5740
0.5500
0.5560
2,012
+0.01(+2.34%)
Jun 22, 2020
0.5226
0.5821
0.4930
0.5433
6,035
+0.02(+3.09%)
Jun 19, 2020
0.5438
0.5930
0.5270
0.5270
4,500
-0.02(-3.66%)
Jun 18, 2020
0.5556
0.5929
0.5300
0.5470
4,719
-0.02(-2.89%)
Jun 17, 2020
0.5200
0.5941
0.5200
0.5633
5,672
-0.02(-3.30%)
Jun 16, 2020
0.6190
0.6190
0.5687
0.5825
7,466
+0.01(+0.95%)
Jun 15, 2020
0.5444
0.5890
0.5444
0.5770
16,910
-0.02(-2.81%)
Jun 12, 2020
0.5571
0.5937
0.5497
0.5937
5,100
+0.02(+3.61%)
Jun 11, 2020
0.6005
0.6005
0.5573
0.5730
15,250
-0.03(-5.05%)
Jun 10, 2020
0.6200
0.6271
0.5801
0.6035
7,576
-0.02(-3.35%)
Jun 09, 2020
0.5910
0.6250
0.5640
0.6244
10,592
+0.01(+2.03%)
Jun 08, 2020
0.6000
0.6306
0.6000
0.6120
13,942
+0.01(+2.00%)
Jun 05, 2020
0.6000
0.6309
0.6000
0.6000
16,500
-0.02(-3.54%)
Jun 04, 2020
0.6329
0.6329
0.5951
0.6220
6,363
-0.02(-2.83%)
Jun 03, 2020
0.6534
0.6535
0.6048
0.6401
22,862
+0.01(+1.28%)
Jun 02, 2020
0.6021
0.6385
0.6000
0.6320
48,292
+0.03(+5.33%)
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.