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
Fsd Pharma Inc Cl B
(OP:
FSDDF
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
0.1600
0.1600
0.1450
0.1530
171,000
-0.01(-4.32%)
May 30, 2019
0.1584
0.1640
0.1520
0.1599
83,096
+0.00(+0.95%)
May 29, 2019
0.1679
0.1679
0.1539
0.1584
225,566
-0.01(-4.58%)
May 28, 2019
0.1645
0.1688
0.1560
0.1660
297,356
+0.00(+0.91%)
May 24, 2019
0.1710
0.1760
0.1645
0.1645
280,100
-0.01(-3.91%)
May 23, 2019
0.1800
0.1800
0.1700
0.1712
164,137
-0.01(-4.57%)
May 22, 2019
0.1850
0.1850
0.1750
0.1794
25,310
+0.00(+2.05%)
May 21, 2019
0.1700
0.1839
0.1700
0.1758
85,947
+0.00(+1.15%)
May 20, 2019
0.1840
0.1930
0.1700
0.1738
229,676
-0.00(-1.25%)
May 17, 2019
0.1750
0.1840
0.1726
0.1760
55,600
-0.00(-2.17%)
May 16, 2019
0.1700
0.1840
0.1700
0.1799
131,477
+0.00(+1.07%)
May 15, 2019
0.1830
0.1840
0.1732
0.1780
115,737
-0.00(-1.11%)
May 14, 2019
0.1799
0.1867
0.1726
0.1800
109,662
+0.00(+1.98%)
May 13, 2019
0.1880
0.1880
0.1700
0.1765
135,389
-0.01(-4.75%)
May 10, 2019
0.1880
0.1920
0.1800
0.1853
101,300
-0.01(-2.98%)
May 09, 2019
0.1890
0.1921
0.1821
0.1910
97,200
+0.00(+1.06%)
May 08, 2019
0.1804
0.1933
0.1800
0.1890
83,960
+0.00(+0.75%)
May 07, 2019
0.1895
0.1920
0.1791
0.1876
39,227
+0.00(+0.32%)
May 06, 2019
0.1650
0.1880
0.1650
0.1870
348,037
+0.02(+8.72%)
May 03, 2019
0.1810
0.1880
0.1720
0.1720
250,200
-0.01(-5.49%)
May 02, 2019
0.1960
0.1960
0.1800
0.1820
281,009
-0.01(-4.21%)
May 01, 2019
0.2000
0.2000
0.1877
0.1900
112,795
+0.00(+1.06%)
Apr 30, 2019
0.1913
0.2000
0.1879
0.1880
233,704
-0.01(-3.59%)
Apr 29, 2019
0.2060
0.2060
0.1860
0.1950
178,775
+0.01(+4.78%)
Apr 26, 2019
0.1887
0.1900
0.1789
0.1861
180,100
-0.00(-0.21%)
Apr 25, 2019
0.1950
0.1950
0.1765
0.1865
219,337
+0.00(+0.81%)
Apr 24, 2019
0.2111
0.2140
0.1800
0.1850
1,144,085
-0.03(-12.78%)
Apr 23, 2019
0.2110
0.2260
0.2040
0.2121
1,165,766
+0.00(+0.05%)
Apr 22, 2019
0.2070
0.2375
0.1980
0.2120
5,477,681
+0.04(+21.49%)
Apr 18, 2019
0.1662
0.1775
0.1640
0.1745
252,200
+0.01(+3.25%)
Apr 17, 2019
0.1670
0.1734
0.1640
0.1690
236,102
+0.00(+2.42%)
Apr 16, 2019
0.1711
0.1782
0.1650
0.1650
166,209
-0.01(-3.00%)
Apr 15, 2019
0.1816
0.1816
0.1650
0.1701
311,216
+0.00(+1.86%)
Apr 12, 2019
0.1640
0.1775
0.1640
0.1670
109,200
-0.00(-1.76%)
Apr 11, 2019
0.1755
0.1769
0.1650
0.1700
160,772
+0.00(+0.59%)
Apr 10, 2019
0.1600
0.1741
0.1600
0.1690
64,755
+0.00(+0.48%)
Apr 09, 2019
0.1720
0.1777
0.1640
0.1682
83,424
+0.00(+0.72%)
Apr 08, 2019
0.1781
0.1788
0.1640
0.1670
196,366
-0.00(-1.76%)
Apr 05, 2019
0.1714
0.1714
0.1613
0.1700
283,800
-0.00(-1.73%)
Apr 04, 2019
0.1624
0.1748
0.1624
0.1730
366,416
+0.00(+1.76%)
Apr 03, 2019
0.1749
0.1749
0.1620
0.1700
104,519
-0.00(-1.22%)
Apr 02, 2019
0.1776
0.1820
0.1620
0.1721
191,920
-0.00(-2.77%)
Apr 01, 2019
0.1640
0.1790
0.1640
0.1770
289,098
-0.00(-0.56%)
Mar 29, 2019
0.1630
0.1810
0.1600
0.1780
109,600
+0.00(+2.53%)
Mar 28, 2019
0.1625
0.1770
0.1620
0.1736
113,130
+0.01(+4.20%)
Mar 27, 2019
0.1802
0.1802
0.1640
0.1666
232,771
+0.00(+1.59%)
Mar 26, 2019
0.1661
0.1690
0.1625
0.1640
227,605
+0.00(+0.61%)
Mar 25, 2019
0.1760
0.1760
0.1600
0.1630
195,272
-0.01(-3.83%)
Mar 22, 2019
0.1770
0.1770
0.1620
0.1695
166,700
-0.00(-0.29%)
Mar 21, 2019
0.1719
0.1831
0.1700
0.1700
422,818
+0.00(+0.00%)
Mar 20, 2019
0.1740
0.1841
0.1650
0.1700
188,611
+0.00(+0.00%)
Mar 19, 2019
0.1680
0.1900
0.1600
0.1700
627,849
-0.01(-7.10%)
Mar 18, 2019
0.1860
0.2013
0.1800
0.1830
192,392
-0.01(-6.63%)
Mar 15, 2019
0.2040
0.2080
0.1873
0.1960
1,221,700
+0.01(+3.38%)
Mar 14, 2019
0.1595
0.1930
0.1500
0.1896
501,077
+0.04(+26.40%)
Mar 13, 2019
0.1548
0.1660
0.1450
0.1500
780,918
-0.02(-9.64%)
Mar 12, 2019
0.1860
0.1860
0.1600
0.1660
949,552
-0.02(-10.75%)
Mar 11, 2019
0.2007
0.2069
0.1700
0.1860
940,563
-0.01(-6.06%)
Mar 08, 2019
0.2110
0.2110
0.1945
0.1980
108,000
-0.00(-1.00%)
Mar 07, 2019
0.2000
0.2100
0.1950
0.2000
184,544
+0.00(+0.00%)
Mar 06, 2019
0.2110
0.2135
0.2000
0.2000
216,319
-0.01(-4.76%)
Mar 05, 2019
0.2160
0.2160
0.2000
0.2100
374,260
-0.00(-0.19%)
Mar 04, 2019
0.2085
0.2160
0.2000
0.2104
162,705
+0.00(+0.19%)
Mar 01, 2019
0.2200
0.2200
0.2100
0.2100
147,800
-0.00(-0.05%)
Feb 28, 2019
0.2174
0.2210
0.2100
0.2101
150,043
+0.00(+0.77%)
Feb 27, 2019
0.2085
0.2200
0.2065
0.2085
98,959
+0.00(+0.68%)
Feb 26, 2019
0.2186
0.2200
0.2069
0.2071
270,105
-0.00(-1.38%)
Feb 25, 2019
0.2178
0.2200
0.2026
0.2100
269,761
-0.00(-1.41%)
Feb 22, 2019
0.2207
0.2207
0.2055
0.2130
160,800
+0.00(+0.33%)
Feb 21, 2019
0.2175
0.2220
0.2075
0.2123
207,439
-0.01(-2.44%)
Feb 20, 2019
0.2260
0.2260
0.2100
0.2176
270,679
+0.00(+1.21%)
Feb 19, 2019
0.2155
0.2280
0.2090
0.2150
1,561,956
+0.00(+2.04%)
Feb 15, 2019
0.2017
0.2130
0.2000
0.2107
505,500
+0.01(+5.35%)
Feb 14, 2019
0.2080
0.2104
0.2000
0.2000
411,803
-0.01(-5.84%)
Feb 13, 2019
0.2240
0.2240
0.2100
0.2124
510,878
-0.00(-1.76%)
Feb 12, 2019
0.2200
0.2216
0.2100
0.2162
238,919
+0.00(+0.56%)
Feb 11, 2019
0.2210
0.2210
0.2050
0.2150
445,630
-0.01(-2.27%)
Feb 08, 2019
0.2250
0.2250
0.2100
0.2200
369,700
+0.00(+0.00%)
Feb 07, 2019
0.2300
0.2310
0.1997
0.2200
1,551,648
-0.04(-16.35%)
Feb 06, 2019
0.2690
0.2700
0.2450
0.2630
278,572
-0.00(-1.61%)
Feb 05, 2019
0.2778
0.2778
0.2540
0.2673
317,063
+0.00(+0.49%)
Feb 04, 2019
0.2413
0.2660
0.2400
0.2660
1,454,821
+0.02(+6.40%)
Feb 01, 2019
0.2695
0.2719
0.2500
0.2500
337,000
-0.02(-6.19%)
Jan 31, 2019
0.2500
0.2830
0.2455
0.2665
766,265
+0.02(+9.00%)
Jan 30, 2019
0.2410
0.2500
0.2210
0.2445
287,691
+0.01(+4.04%)
Jan 29, 2019
0.2417
0.2420
0.2240
0.2350
142,640
+0.00(+0.00%)
Jan 28, 2019
0.2197
0.2350
0.2110
0.2350
963,712
+0.01(+4.96%)
Jan 25, 2019
0.2090
0.2290
0.2090
0.2239
313,100
+0.01(+6.16%)
Jan 24, 2019
0.2409
0.2409
0.2100
0.2109
164,308
-0.02(-6.68%)
Jan 23, 2019
0.2303
0.2482
0.2260
0.2260
153,184
-0.01(-5.83%)
Jan 22, 2019
0.2448
0.2460
0.2230
0.2400
226,069
-0.00(-1.88%)
Jan 18, 2019
0.2453
0.2580
0.2400
0.2446
212,400
+0.00(+1.92%)
Jan 17, 2019
0.2470
0.2470
0.2300
0.2400
386,993
-0.02(-6.58%)
Jan 16, 2019
0.2502
0.2579
0.2370
0.2569
354,555
-0.00(-1.19%)
Jan 15, 2019
0.2667
0.2768
0.2540
0.2600
644,808
-0.02(-5.66%)
Jan 14, 2019
0.2850
0.3030
0.2700
0.2756
422,687
-0.01(-2.96%)
Jan 11, 2019
0.3170
0.3210
0.2666
0.2840
948,100
-0.04(-11.25%)
Jan 10, 2019
0.3400
0.3416
0.3120
0.3200
843,039
+0.01(+2.79%)
Jan 09, 2019
0.2650
0.3199
0.2650
0.3113
756,244
+0.05(+17.47%)
Jan 08, 2019
0.2411
0.2728
0.2411
0.2650
498,266
+0.04(+15.22%)
Jan 07, 2019
0.2246
0.2390
0.2150
0.2300
182,080
+0.02(+7.03%)
Jan 04, 2019
0.2150
0.2158
0.2100
0.2149
320,900
-0.00(-0.05%)
Jan 03, 2019
0.2248
0.2310
0.2100
0.2150
188,145
-0.01(-5.83%)
Jan 02, 2019
0.2052
0.2283
0.2050
0.2283
334,518
+0.01(+6.73%)
Dec 31, 2018
0.2150
0.2150
0.1950
0.2139
565,400
+0.00(+1.91%)
Dec 28, 2018
0.2190
0.2190
0.2000
0.2099
704,300
+0.00(+0.43%)
Dec 27, 2018
0.2078
0.2100
0.1996
0.2090
195,597
-0.00(-1.60%)
Dec 26, 2018
0.2026
0.2220
0.1900
0.2124
316,485
+0.00(+1.14%)
Dec 24, 2018
0.1973
0.2100
0.1900
0.2100
176,500
+0.00(+0.00%)
Dec 21, 2018
0.2173
0.2185
0.2000
0.2100
605,700
-0.01(-4.24%)
Dec 20, 2018
0.2000
0.2193
0.1933
0.2193
362,126
+0.01(+4.83%)
Dec 19, 2018
0.2100
0.2200
0.2050
0.2092
389,857
-0.00(-1.37%)
Dec 18, 2018
0.2084
0.2243
0.2084
0.2121
182,418
-0.01(-5.57%)
Dec 17, 2018
0.2297
0.2340
0.2100
0.2246
268,580
+0.00(+0.72%)
Dec 14, 2018
0.2200
0.2299
0.2200
0.2230
205,400
-0.01(-3.46%)
Dec 13, 2018
0.2358
0.2418
0.2220
0.2310
139,685
-0.01(-2.16%)
Dec 12, 2018
0.2361
0.2420
0.2230
0.2361
311,332
+0.00(+0.04%)
Dec 11, 2018
0.2395
0.2407
0.2245
0.2360
332,109
-0.00(-1.21%)
Dec 10, 2018
0.2361
0.2450
0.2220
0.2389
251,250
-0.00(-0.58%)
Dec 07, 2018
0.2500
0.2583
0.2300
0.2403
303,900
+0.00(+0.13%)
Dec 06, 2018
0.2270
0.2478
0.2144
0.2400
510,242
-0.01(-4.00%)
Dec 04, 2018
0.2695
0.2700
0.2330
0.2500
379,600
-0.01(-5.34%)
Dec 03, 2018
0.3230
0.3300
0.2600
0.2641
1,078,593
-0.04(-11.97%)
Nov 30, 2018
0.2700
0.3200
0.2670
0.3000
713,900
+0.03(+11.11%)
Nov 29, 2018
0.2690
0.2883
0.2508
0.2700
268,892
+0.00(+1.50%)
Nov 28, 2018
0.2200
0.2780
0.2000
0.2660
689,020
+0.05(+25.47%)
Nov 27, 2018
0.2130
0.2170
0.1900
0.2120
703,207
-0.01(-3.64%)
Nov 26, 2018
0.2479
0.2600
0.2200
0.2200
349,560
-0.03(-12.87%)
Nov 23, 2018
0.2645
0.2683
0.2502
0.2525
120,200
-0.02(-7.10%)
Nov 21, 2018
0.2718
0.2718
0.2718
0
+0.01(+5.35%)
Nov 20, 2018
0.2550
0.2800
0.2500
0.2580
1,028,924
-0.03(-10.32%)
Nov 19, 2018
0.3120
0.3128
0.2600
0.2877
369,697
-0.03(-8.46%)
Nov 16, 2018
0.3149
0.3295
0.3085
0.3143
207,900
-0.01(-4.56%)
Nov 15, 2018
0.3278
0.3390
0.3090
0.3293
227,473
+0.01(+2.91%)
Nov 14, 2018
0.3290
0.3410
0.3100
0.3200
478,847
-0.02(-5.88%)
Nov 13, 2018
0.3385
0.3720
0.3277
0.3400
256,583
+0.01(+3.03%)
Nov 12, 2018
0.3448
0.3459
0.3200
0.3300
359,021
-0.03(-7.33%)
Nov 09, 2018
0.3500
0.3650
0.3420
0.3561
346,200
-0.00(-1.08%)
Nov 08, 2018
0.3850
0.3850
0.3600
0.3600
155,621
-0.02(-5.11%)
Nov 07, 2018
0.3700
0.3855
0.3500
0.3794
356,419
+0.01(+2.54%)
Nov 06, 2018
0.3400
0.3983
0.3400
0.3700
436,401
+0.02(+4.46%)
Nov 05, 2018
0.3800
0.3840
0.3400
0.3542
534,028
-0.02(-4.37%)
Nov 02, 2018
0.3676
0.3830
0.3600
0.3704
423,500
-0.00(-0.03%)
Nov 01, 2018
0.3640
0.4030
0.3640
0.3705
376,649
+0.00(+0.14%)
Oct 31, 2018
0.3505
0.3800
0.3330
0.3700
714,476
+0.04(+13.29%)
Oct 30, 2018
0.3045
0.3619
0.3000
0.3266
948,116
-0.03(-8.64%)
Oct 29, 2018
0.4218
0.4312
0.3500
0.3575
967,905
-0.07(-15.58%)
Oct 26, 2018
0.4170
0.4350
0.3990
0.4235
486,100
+0.01(+2.64%)
Oct 25, 2018
0.4110
0.4362
0.3767
0.4126
635,441
-0.01(-1.43%)
Oct 24, 2018
0.4890
0.4890
0.3940
0.4186
1,048,761
-0.01(-1.58%)
Oct 23, 2018
0.3521
0.4514
0.2800
0.4253
3,158,894
+0.06(+16.08%)
Oct 22, 2018
0.4388
0.4406
0.3428
0.3664
417,699
-0.09(-19.60%)
Oct 19, 2018
0.4380
0.4740
0.4266
0.4557
809,100
+0.01(+1.27%)
Oct 18, 2018
0.5109
0.5140
0.4500
0.4500
630,856
-0.05(-10.00%)
Oct 17, 2018
0.4891
0.5086
0.4651
0.5000
775,214
-0.01(-2.53%)
Oct 16, 2018
0.5890
0.5890
0.4900
0.5130
914,492
-0.05(-8.39%)
Oct 15, 2018
0.5780
0.5793
0.5400
0.5600
1,181,240
+0.02(+3.72%)
Oct 12, 2018
0.5000
0.5399
0.5000
0.5399
371,200
+0.04(+7.98%)
Oct 11, 2018
0.5174
0.5400
0.5000
0.5000
474,172
-0.05(-9.01%)
Oct 10, 2018
0.5800
0.5800
0.5314
0.5495
414,915
-0.03(-4.43%)
Oct 09, 2018
0.5750
0.6010
0.5600
0.5750
1,051,487
-0.02(-2.54%)
Oct 08, 2018
0.5980
0.5980
0.5500
0.5900
1,336,926
+0.05(+10.28%)
Oct 05, 2018
0.5009
0.5400
0.4726
0.5350
713,000
+0.06(+13.32%)
Oct 04, 2018
0.4950
0.4950
0.4560
0.4721
423,605
-0.01(-1.38%)
Oct 03, 2018
0.4340
0.4800
0.4322
0.4787
702,810
-0.00(-0.06%)
Oct 02, 2018
0.5529
0.5529
0.4600
0.4790
1,657,696
-0.06(-11.13%)
Oct 01, 2018
0.5530
0.5800
0.5300
0.5390
910,266
-0.02(-2.88%)
Sep 28, 2018
0.5230
0.5550
0.5160
0.5550
686,800
+0.01(+1.02%)
Sep 27, 2018
0.5910
0.5910
0.5320
0.5494
685,302
+0.01(+1.18%)
Sep 26, 2018
0.5450
0.5600
0.5060
0.5430
794,872
-0.02(-3.12%)
Sep 25, 2018
0.5620
0.6004
0.5170
0.5605
1,771,793
-0.07(-11.03%)
Sep 24, 2018
0.6850
0.7010
0.6120
0.6300
1,393,303
-0.06(-9.35%)
Sep 21, 2018
0.7700
0.7700
0.6200
0.6950
1,630,900
+0.01(+0.72%)
Sep 20, 2018
0.6690
0.7500
0.6000
0.6900
2,236,016
+0.10(+16.95%)
Sep 19, 2018
0.5691
0.6400
0.5673
0.5900
1,202,348
+0.05(+8.90%)
Sep 18, 2018
0.5328
0.6090
0.5291
0.5418
593,442
+0.02(+4.19%)
Sep 17, 2018
0.5014
0.5300
0.4750
0.5200
1,140,848
+0.05(+10.64%)
Sep 14, 2018
0.3745
0.4700
0.3500
0.4700
1,322,900
+0.03(+6.82%)
Sep 13, 2018
0.4715
0.4900
0.4000
0.4400
1,277,739
-0.04(-8.33%)
Sep 12, 2018
0.4765
0.5100
0.4000
0.4800
3,148,852
-0.05(-9.43%)
Sep 11, 2018
0.6668
0.7650
0.3821
0.5300
5,696,839
-0.05(-8.62%)
Sep 10, 2018
0.4542
0.8750
0.4300
0.5800
4,100,314
+0.20(+52.63%)
Sep 07, 2018
0.3060
0.4300
0.3000
0.3800
4,817,700
+0.08(+27.52%)
Sep 06, 2018
0.2446
0.3000
0.2375
0.2980
989,190
+0.05(+19.20%)
Sep 05, 2018
0.2525
0.3600
0.2181
0.2500
1,887,143
-0.01(-3.25%)
Sep 04, 2018
0.2241
0.2822
0.2170
0.2584
2,607,448
+0.06(+32.44%)
Aug 31, 2018
0.1951
0.1951
0.1951
0
+0.04(+22.01%)
Aug 30, 2018
0.1599
0.1750
0.1500
0.1599
783,432
+0.00(+3.16%)
Aug 29, 2018
0.1565
0.1800
0.1450
0.1550
407,208
+0.01(+10.71%)
Aug 28, 2018
0.2075
0.2075
0.1400
0.1400
519,251
-0.01(-5.72%)
Aug 27, 2018
0.1377
0.1850
0.1300
0.1485
519,444
+0.02(+12.50%)
Aug 24, 2018
0.1320
0.1407
0.1320
0.1320
565,200
+0.00(+1.62%)
Aug 23, 2018
0.1283
0.1320
0.1250
0.1299
455,051
+0.00(+3.84%)
Aug 22, 2018
0.1200
0.1290
0.1200
0.1251
208,008
+0.01(+4.25%)
Aug 21, 2018
0.1200
0.1200
0.1000
0.1200
60,117
+0.01(+9.09%)
Aug 20, 2018
0.1200
0.1200
0.1000
0.1100
184,114
+0.01(+10.00%)
Aug 17, 2018
0.1063
0.1100
0.1000
0.1000
129,700
-0.01(-7.66%)
Aug 16, 2018
0.1114
0.1200
0.0900
0.1083
47,163
-0.00(-1.55%)
Aug 15, 2018
0.1000
0.1100
0.1000
0.1100
64,987
+0.01(+9.34%)
Aug 14, 2018
0.0935
0.1040
0.0935
0.1006
28,471
+0.00(+0.50%)
Aug 13, 2018
0.1047
0.1085
0.0870
0.1001
79,330
-0.00(-3.75%)
Aug 10, 2018
0.0943
0.1061
0.0910
0.1040
31,900
-0.00(-0.95%)
Aug 09, 2018
0.1011
0.1092
0.0900
0.1050
630,568
+0.00(+3.86%)
Aug 08, 2018
0.1100
0.1100
0.0900
0.1011
131,530
-0.01(-4.98%)
Aug 07, 2018
0.1193
0.1210
0.1064
0.1064
110,298
-0.02(-17.52%)
Aug 06, 2018
0.1320
0.1320
0.0900
0.1290
34,431
+0.01(+10.26%)
Aug 03, 2018
0.1156
0.1175
0.1136
0.1170
24,700
+0.01(+6.36%)
Aug 02, 2018
0.1063
0.1170
0.1024
0.1100
69,980
+0.00(+3.77%)
Aug 01, 2018
0.1220
0.1319
0.1044
0.1060
186,995
-0.02(-13.89%)
Jul 31, 2018
0.1277
0.1280
0.1220
0.1231
70,766
-0.00(-1.83%)
Jul 30, 2018
0.1500
0.1500
0.1159
0.1254
153,394
+0.00(+0.24%)
Jul 27, 2018
0.1282
0.1282
0.1137
0.1251
38,000
+0.00(+0.08%)
Jul 26, 2018
0.1230
0.1350
0.1000
0.1250
431,848
+0.00(+0.00%)
Jul 25, 2018
0.1290
0.1350
0.1200
0.1250
495,994
-0.00(-3.03%)
Jul 24, 2018
0.1293
0.1304
0.1250
0.1289
74,535
-0.00(-1.60%)
Jul 23, 2018
0.1274
0.1320
0.1150
0.1310
380,729
-0.00(-0.32%)
Jul 20, 2018
0.1275
0.1314
0.1000
0.1314
126,491
+0.01(+4.05%)
Jul 19, 2018
0.1295
0.1341
0.1263
0.1263
124,221
-0.00(-2.70%)
Jul 18, 2018
0.1342
0.1700
0.1200
0.1298
78,025
-0.00(-0.15%)
Jul 17, 2018
0.1348
0.1500
0.1280
0.1300
3,087,689
-0.00(-1.52%)
Jul 16, 2018
0.1389
0.1390
0.1200
0.1320
939,349
-0.00(-1.64%)
Jul 13, 2018
0.1379
0.1379
0.1308
0.1342
380,934
-0.00(-0.52%)
Jul 12, 2018
0.1300
0.1500
0.1200
0.1349
234,596
+0.00(+3.77%)
Jul 11, 2018
0.1389
0.1429
0.1300
0.1300
186,445
-0.01(-7.60%)
Jul 10, 2018
0.1428
0.1430
0.1350
0.1407
168,376
+0.01(+4.22%)
Jul 09, 2018
0.1358
0.1700
0.1326
0.1350
1,162,700
-0.00(-3.07%)
Jul 06, 2018
0.1353
0.2400
0.1278
0.1393
394,730
+0.00(+3.02%)
Jul 05, 2018
0.1352
0.1380
0.1300
0.1352
249,137
-0.00(-0.59%)
Jul 03, 2018
0.1360
0.1360
0.1360
0
-0.01(-9.33%)
Jul 02, 2018
0.2075
0.2400
0.1200
0.1500
499,584
+0.02(+15.92%)
Jun 29, 2018
0.1242
0.1318
0.1242
0.1294
111,539
+0.00(+2.37%)
Jun 28, 2018
0.1245
0.1300
0.1222
0.1264
178,728
+0.00(+1.53%)
Jun 27, 2018
0.1365
0.1365
0.1100
0.1245
352,675
-0.02(-11.07%)
Jun 26, 2018
0.1449
0.1846
0.1310
0.1400
626,963
-0.01(-5.79%)
Jun 25, 2018
0.1487
0.1600
0.1449
0.1486
1,373,020
+0.02(+11.73%)
Jun 22, 2018
0.1408
0.1521
0.1300
0.1330
1,020,748
-0.01(-5.00%)
Jun 21, 2018
0.1259
0.1447
0.1200
0.1400
787,507
+0.02(+19.66%)
Jun 20, 2018
0.1074
0.1186
0.1072
0.1170
564,182
+0.02(+15.68%)
Jun 19, 2018
0.1009
0.1200
0.0954
0.1011
426,165
+0.02(+26.42%)
Jun 18, 2018
0.0728
0.0853
0.0700
0.0800
37,083
+0.01(+8.25%)
Jun 14, 2018
0.0739
0.0739
0.0739
0
-0.00(-2.25%)
Jun 13, 2018
0.0721
0.0781
0.0677
0.0756
105,421
+0.00(+1.89%)
Jun 12, 2018
0.0737
0.0742
0.0680
0.0742
167,500
-0.01(-11.03%)
Jun 11, 2018
0.0858
0.0877
0.0834
0.0834
16,500
-0.00(-3.25%)
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.