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
Versus Systems Inc
(NQ:
VS
)
1.810
-0.040 (-2.16%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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, 2024
1.260
1.360
1.250
1.310
16,403
+0.01(+0.64%)
May 30, 2024
1.350
1.410
1.240
1.302
39,671
-0.11(-7.95%)
May 29, 2024
1.350
1.440
1.350
1.414
7,097
+0.09(+7.13%)
May 28, 2024
1.310
1.381
1.300
1.320
9,608
+0.00(+0.00%)
May 24, 2024
1.350
1.355
1.300
1.320
6,656
-0.04(-3.18%)
May 23, 2024
1.360
1.420
1.340
1.363
7,008
-0.07(-4.66%)
May 22, 2024
1.430
1.470
1.324
1.430
11,994
+0.01(+0.70%)
May 21, 2024
1.490
1.490
1.404
1.420
4,486
-0.04(-2.74%)
May 20, 2024
1.432
1.460
1.391
1.460
2,353
-0.02(-1.35%)
May 17, 2024
1.400
1.490
1.400
1.480
19,093
+0.08(+5.71%)
May 16, 2024
1.380
1.426
1.380
1.400
6,266
+0.00(+0.00%)
May 15, 2024
1.400
1.460
1.360
1.400
14,105
-0.02(-1.48%)
May 14, 2024
1.400
1.470
1.350
1.421
18,273
+0.00(+0.07%)
May 13, 2024
1.360
1.580
1.355
1.420
33,190
-0.01(-0.70%)
May 10, 2024
1.380
1.430
1.360
1.430
9,752
+0.03(+2.14%)
May 09, 2024
1.390
1.410
1.390
1.400
5,476
+0.04(+2.94%)
May 08, 2024
1.330
1.380
1.300
1.360
28,351
-0.04(-2.86%)
May 07, 2024
1.380
1.424
1.330
1.400
7,067
+0.01(+0.72%)
May 06, 2024
1.320
1.390
1.270
1.390
22,538
+0.00(+0.00%)
May 03, 2024
1.380
1.400
1.300
1.390
14,679
+0.00(+0.00%)
May 02, 2024
1.380
1.440
1.380
1.390
10,483
-0.05(-3.47%)
May 01, 2024
1.450
1.462
1.350
1.440
12,967
+0.00(+0.00%)
Apr 30, 2024
1.290
1.490
1.282
1.440
32,329
+0.11(+8.27%)
Apr 29, 2024
1.330
1.334
1.240
1.330
13,540
+0.01(+0.76%)
Apr 26, 2024
1.290
1.370
1.230
1.320
281,875
-0.04(-2.94%)
Apr 25, 2024
1.460
1.455
1.330
1.360
5,165
-0.06(-4.23%)
Apr 24, 2024
1.400
1.490
1.375
1.420
14,071
+0.06(+4.41%)
Apr 23, 2024
1.380
1.390
1.300
1.360
16,262
-0.04(-2.86%)
Apr 22, 2024
1.250
1.590
1.253
1.400
145,064
+0.16(+12.90%)
Apr 19, 2024
1.270
1.285
1.240
1.240
12,409
-0.05(-3.88%)
Apr 18, 2024
1.340
1.420
1.230
1.290
63,306
+0.01(+0.78%)
Apr 17, 2024
1.380
1.430
1.251
1.280
106,067
-0.08(-5.88%)
Apr 16, 2024
1.370
1.387
1.340
1.360
13,564
-0.04(-2.86%)
Apr 15, 2024
1.740
1.750
1.295
1.400
53,066
-0.38(-21.35%)
Apr 12, 2024
1.780
1.780
1.740
1.780
9,706
-0.02(-1.11%)
Apr 11, 2024
1.740
1.805
1.721
1.800
5,842
+0.02(+1.12%)
Apr 10, 2024
1.830
1.830
1.740
1.780
12,175
-0.05(-2.73%)
Apr 09, 2024
1.890
1.890
1.732
1.830
21,711
-0.07(-3.68%)
Apr 08, 2024
1.820
1.939
1.810
1.900
7,023
+0.09(+4.97%)
Apr 05, 2024
1.900
1.941
1.810
1.810
10,294
-0.10(-5.48%)
Apr 04, 2024
1.930
1.950
1.900
1.915
5,799
-0.08(-4.25%)
Apr 03, 2024
1.900
2.000
1.800
2.000
18,945
+0.10(+5.26%)
Apr 02, 2024
2.000
2.040
1.660
1.900
74,609
-0.09(-4.52%)
Apr 01, 2024
2.020
2.080
1.980
1.990
19,492
-0.09(-4.33%)
Mar 28, 2024
2.040
2.080
1.960
2.080
14,805
+0.03(+1.46%)
Mar 27, 2024
2.050
2.055
1.990
2.050
5,622
-0.01(-0.49%)
Mar 26, 2024
1.990
2.079
1.940
2.060
7,633
+0.09(+4.57%)
Mar 25, 2024
2.010
2.010
1.970
1.970
8,955
+0.00(+0.00%)
Mar 22, 2024
2.000
2.050
1.956
1.970
17,970
-0.05(-2.48%)
Mar 21, 2024
2.100
2.100
2.019
2.020
7,818
-0.08(-3.81%)
Mar 20, 2024
2.060
2.130
2.000
2.100
35,841
+0.05(+2.44%)
Mar 19, 2024
2.200
2.200
2.040
2.050
32,701
-0.11(-5.09%)
Mar 18, 2024
2.140
2.260
2.130
2.160
28,915
+0.06(+2.86%)
Mar 15, 2024
2.040
2.150
2.000
2.100
56,927
+0.06(+2.94%)
Mar 14, 2024
2.010
2.060
1.990
2.040
5,316
-0.04(-1.92%)
Mar 13, 2024
2.000
2.100
1.990
2.080
20,258
+0.02(+0.97%)
Mar 12, 2024
2.030
2.083
2.026
2.060
10,177
+0.03(+1.48%)
Mar 11, 2024
2.020
2.120
1.950
2.030
27,866
-0.01(-0.49%)
Mar 08, 2024
2.130
2.130
2.027
2.040
10,818
-0.07(-3.32%)
Mar 07, 2024
2.100
2.180
2.075
2.110
20,342
+0.09(+4.46%)
Mar 06, 2024
2.120
2.182
1.975
2.020
23,821
-0.17(-7.76%)
Mar 05, 2024
2.170
2.210
2.100
2.190
11,009
-0.02(-0.90%)
Mar 04, 2024
2.100
2.245
2.100
2.210
11,522
+0.04(+1.84%)
Mar 01, 2024
2.150
2.200
2.110
2.170
10,767
+0.04(+1.88%)
Feb 29, 2024
2.210
2.360
2.020
2.130
43,490
-0.08(-3.62%)
Feb 28, 2024
2.310
2.380
2.160
2.210
52,767
-0.11(-4.74%)
Feb 27, 2024
2.540
2.540
2.250
2.320
56,610
-0.10(-4.33%)
Feb 26, 2024
2.360
2.467
2.350
2.425
26,571
+0.02(+1.04%)
Feb 23, 2024
2.270
2.550
2.270
2.400
78,362
+0.07(+3.00%)
Feb 22, 2024
2.120
2.360
2.120
2.330
36,968
+0.16(+7.47%)
Feb 21, 2024
2.210
2.208
2.080
2.168
16,887
+0.03(+1.31%)
Feb 20, 2024
2.220
2.220
2.110
2.140
37,417
-0.08(-3.60%)
Feb 16, 2024
2.160
2.265
2.100
2.220
52,137
+0.15(+7.25%)
Feb 15, 2024
2.140
2.250
2.070
2.070
70,283
-0.12(-5.48%)
Feb 14, 2024
1.930
2.420
1.930
2.190
209,703
+0.26(+13.47%)
Feb 13, 2024
2.080
2.520
1.900
1.930
344,120
-0.07(-3.50%)
Feb 12, 2024
2.000
2.103
1.970
2.000
20,270
-0.05(-2.44%)
Feb 09, 2024
2.070
2.184
1.970
2.050
23,306
-0.08(-3.76%)
Feb 08, 2024
2.070
2.190
1.910
2.130
35,410
+0.02(+0.95%)
Feb 07, 2024
2.030
2.168
1.980
2.110
42,258
+0.06(+2.93%)
Feb 06, 2024
2.110
2.110
2.040
2.050
13,714
-0.01(-0.49%)
Feb 05, 2024
2.260
2.260
2.050
2.060
23,964
-0.14(-6.36%)
Feb 02, 2024
2.160
2.290
2.150
2.200
82,495
-0.06(-2.65%)
Feb 01, 2024
2.392
2.392
2.170
2.260
30,029
-0.10(-4.24%)
Jan 31, 2024
2.480
2.520
2.330
2.360
63,332
-0.05(-2.07%)
Jan 30, 2024
2.360
2.580
2.340
2.410
115,954
-0.01(-0.41%)
Jan 29, 2024
2.320
2.476
2.260
2.420
81,686
+0.12(+5.22%)
Jan 26, 2024
2.200
2.390
2.200
2.300
54,848
+0.09(+4.07%)
Jan 25, 2024
2.316
2.316
2.190
2.210
25,258
-0.02(-0.90%)
Jan 24, 2024
2.170
2.320
2.170
2.230
73,736
+0.00(+0.00%)
Jan 23, 2024
2.080
2.290
2.060
2.230
84,817
+0.13(+6.19%)
Jan 22, 2024
1.950
2.150
1.930
2.100
99,505
+0.12(+6.15%)
Jan 19, 2024
2.050
2.076
1.880
1.978
69,688
-0.01(-0.58%)
Jan 18, 2024
2.220
2.280
1.960
1.990
103,441
-0.27(-11.95%)
Jan 17, 2024
2.540
2.545
2.202
2.260
148,511
-0.31(-12.06%)
Jan 16, 2024
2.650
2.690
2.540
2.570
39,228
-0.14(-5.17%)
Jan 12, 2024
2.710
2.770
2.590
2.710
148,542
+0.00(+0.00%)
Jan 11, 2024
2.480
2.800
2.450
2.710
204,119
+0.13(+5.04%)
Jan 10, 2024
2.530
2.648
2.450
2.580
174,489
+0.04(+1.57%)
Jan 09, 2024
2.640
2.700
2.530
2.540
118,762
-0.15(-5.58%)
Jan 08, 2024
2.520
2.700
2.440
2.690
257,742
+0.17(+6.75%)
Jan 05, 2024
2.490
2.712
2.400
2.520
223,221
-0.02(-0.79%)
Jan 04, 2024
2.730
2.735
2.320
2.540
369,694
-0.14(-5.22%)
Jan 03, 2024
2.860
3.050
2.586
2.680
380,651
-0.09(-3.25%)
Jan 02, 2024
2.840
2.940
2.550
2.770
417,314
-0.26(-8.58%)
Dec 29, 2023
3.000
3.240
2.560
3.030
1,664,635
+2.85(+1613.80%)
Dec 28, 2023
0.1738
0.2100
0.1502
0.1768
19,311,506
+0.03(+19.14%)
Dec 27, 2023
0.1611
0.1611
0.1300
0.1484
3,664,852
-0.01(-7.88%)
Dec 26, 2023
0.1700
0.1739
0.1551
0.1611
1,498,573
-0.01(-7.63%)
Dec 22, 2023
0.1700
0.1799
0.1700
0.1744
643,638
+0.00(+0.23%)
Dec 21, 2023
0.1800
0.1799
0.1716
0.1740
382,227
-0.00(-1.69%)
Dec 20, 2023
0.1800
0.1810
0.1710
0.1770
373,925
-0.00(-2.21%)
Dec 19, 2023
0.1700
0.1845
0.1742
0.1810
328,904
-0.00(-0.66%)
Dec 18, 2023
0.1850
0.1854
0.1780
0.1822
171,482
+0.00(+0.61%)
Dec 15, 2023
0.1850
0.1898
0.1780
0.1811
611,357
-0.00(-1.84%)
Dec 14, 2023
0.1850
0.1964
0.1750
0.1845
1,007,770
+0.00(+2.44%)
Dec 13, 2023
0.1832
0.1862
0.1740
0.1801
276,694
-0.00(-1.04%)
Dec 12, 2023
0.1799
0.1900
0.1747
0.1820
433,858
-0.01(-3.04%)
Dec 11, 2023
0.1800
0.1952
0.1725
0.1877
468,758
+0.01(+4.28%)
Dec 08, 2023
0.1823
0.1865
0.1705
0.1800
778,845
-0.01(-4.26%)
Dec 07, 2023
0.1740
0.2000
0.1651
0.1880
2,874,197
+0.01(+7.80%)
Dec 06, 2023
0.1754
0.1824
0.1720
0.1744
727,075
+0.00(+0.11%)
Dec 05, 2023
0.1780
0.1800
0.1730
0.1742
891,632
-0.01(-3.11%)
Dec 04, 2023
0.1800
0.1879
0.1749
0.1798
705,218
-0.00(-0.72%)
Dec 01, 2023
0.1800
0.1949
0.1791
0.1811
1,638,183
-0.00(-1.52%)
Nov 30, 2023
0.1970
0.2160
0.1820
0.1839
2,383,070
-0.03(-15.06%)
Nov 29, 2023
0.1700
0.2300
0.1720
0.2165
6,616,475
+0.03(+19.15%)
Nov 28, 2023
0.1988
0.2090
0.1741
0.1817
2,913,154
-0.02(-11.80%)
Nov 27, 2023
0.2260
0.2550
0.1901
0.2060
8,757,563
-0.03(-13.45%)
Nov 24, 2023
0.2511
0.4144
0.2302
0.2380
128,381,440
+0.07(+41.67%)
Nov 22, 2023
0.1581
0.1780
0.1581
0.1680
830,849
+0.01(+3.07%)
Nov 21, 2023
0.1550
0.1659
0.1518
0.1630
580,535
+0.01(+5.16%)
Nov 20, 2023
0.1591
0.1620
0.1515
0.1550
283,638
+0.00(+2.38%)
Nov 17, 2023
0.1550
0.1550
0.1511
0.1514
644,633
-0.01(-4.24%)
Nov 16, 2023
0.1650
0.1675
0.1550
0.1581
296,931
-0.00(-1.50%)
Nov 15, 2023
0.1588
0.1728
0.1508
0.1605
517,909
+0.00(+1.65%)
Nov 14, 2023
0.1500
0.1590
0.1476
0.1579
330,268
+0.00(+2.53%)
Nov 13, 2023
0.1582
0.1599
0.1442
0.1540
720,341
+0.00(+0.65%)
Nov 10, 2023
0.1601
0.1666
0.1513
0.1530
336,492
-0.01(-3.77%)
Nov 09, 2023
0.1716
0.1734
0.1500
0.1590
388,601
-0.01(-5.02%)
Nov 08, 2023
0.1661
0.1717
0.1630
0.1674
548,884
-0.00(-1.53%)
Nov 07, 2023
0.1775
0.1780
0.1650
0.1700
734,131
-0.00(-2.02%)
Nov 06, 2023
0.1840
0.1878
0.1729
0.1735
695,865
-0.02(-8.44%)
Nov 03, 2023
0.1753
0.1900
0.1700
0.1895
1,033,553
+0.01(+7.98%)
Nov 02, 2023
0.1751
0.1820
0.1700
0.1755
771,795
+0.00(+2.51%)
Nov 01, 2023
0.1686
0.1780
0.1601
0.1712
913,478
+0.00(+2.58%)
Oct 31, 2023
0.1700
0.1724
0.1600
0.1669
778,991
-0.00(-1.82%)
Oct 30, 2023
0.1660
0.1800
0.1657
0.1700
938,007
+0.01(+3.03%)
Oct 27, 2023
0.1600
0.1690
0.1575
0.1650
929,909
+0.00(+0.55%)
Oct 26, 2023
0.1629
0.1690
0.1560
0.1641
715,548
-0.01(-3.58%)
Oct 25, 2023
0.1700
0.1760
0.1511
0.1702
1,846,148
-0.01(-3.84%)
Oct 24, 2023
0.1800
0.1839
0.1600
0.1770
2,065,744
-0.01(-6.84%)
Oct 23, 2023
0.1851
0.1990
0.1803
0.1900
2,275,748
-0.00(-1.66%)
Oct 20, 2023
0.2001
0.2534
0.1851
0.1932
15,104,976
+0.01(+5.11%)
Oct 19, 2023
0.1886
0.1958
0.1800
0.1838
2,144,582
-0.02(-9.23%)
Oct 18, 2023
0.2040
0.2166
0.1920
0.2025
2,815,243
-0.02(-7.15%)
Oct 17, 2023
0.1905
0.2297
0.1905
0.2181
5,009,455
+0.01(+7.33%)
Oct 16, 2023
0.2151
0.2216
0.1824
0.2032
9,962,724
-0.03(-13.13%)
Oct 13, 2023
0.4370
0.5591
0.2170
0.2339
78,307,584
-0.09(-28.86%)
Oct 12, 2023
0.4400
1.300
0.3010
0.3288
174,449,984
+0.10(+43.64%)
Oct 11, 2023
0.2190
0.2290
0.2109
0.2289
55,142
+0.01(+6.86%)
Oct 10, 2023
0.2179
0.2198
0.2078
0.2142
44,654
+0.00(+0.09%)
Oct 09, 2023
0.2006
0.2198
0.2006
0.2140
49,076
+0.00(+2.00%)
Oct 06, 2023
0.2081
0.2200
0.1922
0.2098
171,316
-0.00(-0.47%)
Oct 05, 2023
0.2195
0.2198
0.2082
0.2108
25,612
-0.01(-4.09%)
Oct 04, 2023
0.2100
0.2340
0.2026
0.2198
77,637
+0.00(+2.28%)
Oct 03, 2023
0.2163
0.2467
0.2002
0.2149
823,181
-0.00(-0.65%)
Oct 02, 2023
0.2010
0.2199
0.2000
0.2163
155,692
+0.01(+3.79%)
Sep 29, 2023
0.2071
0.2135
0.2008
0.2084
72,006
-0.01(-2.39%)
Sep 28, 2023
0.2530
0.2560
0.1825
0.2135
660,861
-0.04(-16.60%)
Sep 27, 2023
0.2500
0.2630
0.2487
0.2560
109,808
+0.00(+0.20%)
Sep 26, 2023
0.2700
0.2741
0.2500
0.2555
62,902
-0.01(-5.37%)
Sep 25, 2023
0.2700
0.2700
0.2602
0.2700
52,482
+0.00(+0.07%)
Sep 22, 2023
0.2700
0.2898
0.2600
0.2698
67,097
-0.01(-2.84%)
Sep 21, 2023
0.3000
0.3100
0.2500
0.2777
279,337
-0.03(-10.13%)
Sep 20, 2023
0.3250
0.3250
0.2951
0.3090
116,242
+0.01(+3.00%)
Sep 19, 2023
0.2906
0.3000
0.2903
0.3000
34,584
+0.01(+1.87%)
Sep 18, 2023
0.2966
0.3000
0.2900
0.2945
53,296
-0.01(-3.44%)
Sep 15, 2023
0.2952
0.3198
0.2951
0.3050
103,796
+0.00(+0.00%)
Sep 14, 2023
0.3128
0.3128
0.2900
0.3050
85,492
-0.02(-5.43%)
Sep 13, 2023
0.2510
0.3290
0.2450
0.3225
822,319
+0.05(+19.53%)
Sep 12, 2023
0.2650
0.2698
0.2402
0.2698
637,218
-0.01(-2.77%)
Sep 11, 2023
0.2944
0.3320
0.2680
0.2775
8,405,652
+0.03(+11.90%)
Sep 08, 2023
0.2540
0.2700
0.2400
0.2480
2,625,122
-0.01(-4.51%)
Sep 07, 2023
0.2825
0.2825
0.2303
0.2597
207,595
-0.02(-7.61%)
Sep 06, 2023
0.2850
0.2850
0.2723
0.2811
88,958
-0.01(-3.07%)
Sep 05, 2023
0.3000
0.2990
0.2711
0.2900
26,270
+0.01(+3.20%)
Sep 01, 2023
0.2849
0.2998
0.2801
0.2810
70,153
+0.01(+2.89%)
Aug 31, 2023
0.2890
0.2937
0.2710
0.2731
156,490
-0.01(-3.50%)
Aug 30, 2023
0.2900
0.2900
0.2707
0.2830
87,027
-0.01(-2.41%)
Aug 29, 2023
0.3070
0.3120
0.2707
0.2900
147,337
-0.00(-0.03%)
Aug 28, 2023
0.3010
0.3098
0.2722
0.2901
91,646
-0.02(-6.42%)
Aug 25, 2023
0.3130
0.3130
0.3000
0.3100
59,204
-0.01(-2.82%)
Aug 24, 2023
0.3060
0.3250
0.3051
0.3190
100,541
+0.01(+1.59%)
Aug 23, 2023
0.3100
0.3299
0.2933
0.3140
75,272
-0.00(-0.95%)
Aug 22, 2023
0.3300
0.3398
0.3130
0.3170
74,996
-0.01(-3.97%)
Aug 21, 2023
0.3332
0.3400
0.3205
0.3301
89,052
-0.01(-3.48%)
Aug 18, 2023
0.3376
0.3498
0.3370
0.3420
117,356
+0.00(+0.29%)
Aug 17, 2023
0.3500
0.3580
0.3400
0.3410
54,130
-0.01(-2.60%)
Aug 16, 2023
0.3500
0.3649
0.3390
0.3501
98,123
+0.00(+0.03%)
Aug 15, 2023
0.3501
0.3600
0.3400
0.3500
109,789
+0.01(+2.64%)
Aug 14, 2023
0.3700
0.3700
0.3400
0.3410
43,624
-0.02(-5.01%)
Aug 11, 2023
0.3590
0.3623
0.3503
0.3590
96,154
+0.01(+3.76%)
Aug 10, 2023
0.3500
0.3799
0.3326
0.3460
105,707
-0.00(-1.14%)
Aug 09, 2023
0.3410
0.3950
0.3315
0.3500
203,035
-0.01(-2.51%)
Aug 08, 2023
0.3979
0.3979
0.3311
0.3590
350,412
-0.04(-10.59%)
Aug 07, 2023
0.3919
0.4100
0.3820
0.4015
88,551
-0.00(-0.62%)
Aug 04, 2023
0.4254
0.4377
0.3900
0.4040
282,457
-0.01(-2.23%)
Aug 03, 2023
0.4112
0.4400
0.4100
0.4132
146,394
+0.01(+1.97%)
Aug 02, 2023
0.4444
0.4500
0.4003
0.4052
255,591
-0.06(-12.86%)
Aug 01, 2023
0.3900
0.5149
0.3814
0.4650
1,414,116
+0.09(+24.70%)
Jul 31, 2023
0.3910
0.4000
0.3700
0.3729
232,322
-0.02(-5.69%)
Jul 28, 2023
0.4100
0.4200
0.3903
0.3954
117,882
-0.00(-1.15%)
Jul 27, 2023
0.4020
0.4099
0.4000
0.4000
118,573
-0.01(-2.42%)
Jul 26, 2023
0.4110
0.4230
0.4002
0.4099
46,851
-0.00(-0.22%)
Jul 25, 2023
0.4100
0.4290
0.4021
0.4108
63,364
-0.01(-1.60%)
Jul 24, 2023
0.4300
0.4400
0.4150
0.4175
97,244
-0.01(-2.91%)
Jul 21, 2023
0.4200
0.4350
0.4103
0.4300
98,758
-0.00(-0.69%)
Jul 20, 2023
0.4419
0.4420
0.4100
0.4330
172,538
-0.01(-3.02%)
Jul 19, 2023
0.4350
0.4500
0.4300
0.4465
90,752
+0.01(+1.52%)
Jul 18, 2023
0.4310
0.4399
0.4308
0.4398
46,728
+0.01(+1.69%)
Jul 17, 2023
0.4400
0.4598
0.4300
0.4325
81,555
-0.01(-2.28%)
Jul 14, 2023
0.4500
0.4600
0.4235
0.4426
177,139
-0.01(-1.21%)
Jul 13, 2023
0.4470
0.4599
0.4322
0.4480
59,313
-0.00(-0.86%)
Jul 12, 2023
0.4520
0.4650
0.4322
0.4519
56,976
+0.00(+0.42%)
Jul 11, 2023
0.4455
0.4700
0.4302
0.4500
105,012
+0.00(+0.22%)
Jul 10, 2023
0.4469
0.4555
0.4217
0.4490
195,223
+0.01(+2.16%)
Jul 07, 2023
0.4330
0.4400
0.4232
0.4395
99,751
+0.00(+0.73%)
Jul 06, 2023
0.4361
0.4450
0.4221
0.4363
81,102
-0.01(-1.96%)
Jul 05, 2023
0.4400
0.4500
0.4200
0.4450
175,112
+0.01(+2.30%)
Jul 03, 2023
0.4350
0.4400
0.4300
0.4350
34,955
+0.01(+1.16%)
Jun 30, 2023
0.4439
0.4500
0.4205
0.4300
73,405
-0.01(-3.15%)
Jun 29, 2023
0.4542
0.4608
0.4351
0.4440
73,784
-0.01(-1.33%)
Jun 28, 2023
0.4564
0.4564
0.4300
0.4500
142,744
+0.01(+2.83%)
Jun 27, 2023
0.4237
0.4522
0.4205
0.4376
208,633
+0.00(+0.18%)
Jun 26, 2023
0.4500
0.4520
0.4200
0.4368
216,615
-0.01(-2.93%)
Jun 23, 2023
0.5100
0.5200
0.4000
0.4500
1,205,271
-0.09(-16.67%)
Jun 22, 2023
0.5900
0.5910
0.5100
0.5400
1,823,740
-0.02(-3.57%)
Jun 21, 2023
0.5300
0.5700
0.5299
0.5600
217,942
+0.02(+2.94%)
Jun 20, 2023
0.5900
0.5900
0.5402
0.5440
147,473
-0.03(-4.91%)
Jun 16, 2023
0.5797
0.5905
0.5501
0.5721
203,654
-0.03(-4.63%)
Jun 15, 2023
0.6033
0.6097
0.5710
0.5999
165,301
-0.02(-3.15%)
Jun 14, 2023
0.6122
0.6322
0.5900
0.6194
336,559
+0.01(+2.43%)
Jun 13, 2023
0.5400
0.6379
0.5390
0.6047
712,213
+0.05(+8.23%)
Jun 12, 2023
0.5700
0.5729
0.5400
0.5587
200,141
-0.01(-1.98%)
Jun 09, 2023
0.5500
0.5800
0.5500
0.5700
215,535
+0.01(+1.99%)
Jun 08, 2023
0.5390
0.5600
0.5361
0.5589
147,094
+0.02(+3.31%)
Jun 07, 2023
0.5182
0.5475
0.5182
0.5410
128,440
+0.01(+1.14%)
Jun 06, 2023
0.5400
0.5400
0.5021
0.5349
250,234
+0.01(+1.19%)
Jun 05, 2023
0.5590
0.5590
0.5200
0.5286
253,913
-0.03(-4.95%)
Jun 02, 2023
0.5700
0.5700
0.5202
0.5561
381,966
-0.01(-2.44%)
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.