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
Peraso Inc. - Common Stock
(NQ:
PRSO
)
1.490
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
1.300
1.330
1.250
1.270
35,697
-0.04(-3.05%)
May 30, 2024
1.340
1.360
1.282
1.310
28,913
+0.00(+0.00%)
May 29, 2024
1.350
1.350
1.300
1.310
16,555
+0.03(+2.34%)
May 28, 2024
1.340
1.350
1.170
1.280
45,451
-0.05(-3.76%)
May 24, 2024
1.330
1.340
1.300
1.330
16,980
+0.00(+0.00%)
May 23, 2024
1.410
1.410
1.290
1.330
47,110
-0.05(-3.62%)
May 22, 2024
1.375
1.400
1.375
1.380
15,576
-0.01(-0.72%)
May 21, 2024
1.350
1.400
1.350
1.390
43,766
+0.04(+2.96%)
May 20, 2024
1.360
1.420
1.350
1.350
61,705
-0.03(-2.17%)
May 17, 2024
1.410
1.415
1.350
1.380
48,104
-0.02(-1.43%)
May 16, 2024
1.410
1.425
1.360
1.400
50,358
+0.01(+0.72%)
May 15, 2024
1.430
1.490
1.370
1.390
49,652
-0.03(-2.11%)
May 14, 2024
1.550
1.580
1.410
1.420
140,405
-0.13(-8.39%)
May 13, 2024
1.440
1.590
1.440
1.550
230,327
+0.11(+7.64%)
May 10, 2024
1.350
1.440
1.340
1.440
76,125
+0.07(+5.11%)
May 09, 2024
1.400
1.400
1.360
1.370
27,192
-0.02(-1.79%)
May 08, 2024
1.380
1.400
1.350
1.395
30,960
+0.01(+0.72%)
May 07, 2024
1.360
1.420
1.360
1.385
47,153
+0.02(+1.84%)
May 06, 2024
1.390
1.420
1.350
1.360
52,547
-0.04(-2.86%)
May 03, 2024
1.410
1.410
1.361
1.400
53,054
+0.05(+3.70%)
May 02, 2024
1.430
1.430
1.350
1.350
63,284
-0.04(-3.23%)
May 01, 2024
1.430
1.430
1.375
1.395
33,450
-0.03(-2.45%)
Apr 30, 2024
1.460
1.460
1.400
1.430
72,272
+0.00(+0.00%)
Apr 29, 2024
1.390
1.479
1.350
1.430
112,897
+0.06(+4.38%)
Apr 26, 2024
1.280
1.400
1.260
1.370
98,162
+0.12(+9.16%)
Apr 25, 2024
1.340
1.340
1.220
1.255
171,951
-0.08(-5.64%)
Apr 24, 2024
1.300
1.373
1.300
1.330
159,027
+0.02(+1.53%)
Apr 23, 2024
1.300
1.334
1.260
1.310
156,646
-0.02(-1.50%)
Apr 22, 2024
1.360
1.380
1.274
1.330
147,732
-0.03(-2.21%)
Apr 19, 2024
1.450
1.470
1.330
1.360
191,318
-0.12(-8.11%)
Apr 18, 2024
1.400
1.580
1.400
1.480
458,945
-0.08(-5.13%)
Apr 17, 2024
1.440
1.680
1.380
1.560
1,597,302
+0.02(+1.30%)
Apr 16, 2024
1.740
2.170
1.400
1.540
61,435,260
+0.27(+21.26%)
Apr 15, 2024
1.310
1.310
1.260
1.270
47,969
-0.02(-1.55%)
Apr 12, 2024
1.360
1.380
1.290
1.290
39,539
-0.11(-7.86%)
Apr 11, 2024
1.410
1.413
1.360
1.400
24,613
+0.00(+0.00%)
Apr 10, 2024
1.390
1.470
1.380
1.400
181,608
-0.03(-2.10%)
Apr 09, 2024
1.440
1.460
1.400
1.430
45,168
-0.05(-3.38%)
Apr 08, 2024
1.400
1.540
1.380
1.480
202,709
+0.06(+4.23%)
Apr 05, 2024
1.400
1.440
1.380
1.420
132,145
+0.04(+2.90%)
Apr 04, 2024
1.390
1.480
1.340
1.380
686,430
-0.01(-0.72%)
Apr 03, 2024
1.410
1.456
1.330
1.390
47,657
-0.08(-5.44%)
Apr 02, 2024
1.500
1.500
1.430
1.470
54,098
-0.04(-2.65%)
Apr 01, 2024
1.530
1.540
1.450
1.510
111,938
-0.11(-6.79%)
Mar 28, 2024
1.480
1.610
1.610
1.620
401,595
+0.17(+11.72%)
Mar 27, 2024
1.480
1.480
1.410
1.450
60,369
-0.02(-1.36%)
Mar 26, 2024
1.420
1.470
1.370
1.470
65,965
+0.07(+5.00%)
Mar 25, 2024
1.420
1.480
1.390
1.400
60,950
-0.02(-1.41%)
Mar 22, 2024
1.470
1.470
1.410
1.420
29,840
-0.03(-2.07%)
Mar 21, 2024
1.420
1.450
1.380
1.450
67,063
+0.02(+1.40%)
Mar 20, 2024
1.380
1.430
1.350
1.430
139,890
+0.05(+3.62%)
Mar 19, 2024
1.350
1.410
1.230
1.380
308,941
-0.36(-20.69%)
Mar 18, 2024
1.680
1.740
1.620
1.740
177,899
+0.09(+5.45%)
Mar 15, 2024
1.730
1.740
1.650
1.650
51,234
-0.05(-2.90%)
Mar 14, 2024
1.700
1.749
1.610
1.699
115,774
+0.09(+5.54%)
Mar 13, 2024
1.750
1.799
1.530
1.610
137,397
-0.14(-8.00%)
Mar 12, 2024
2.070
2.070
1.750
1.750
279,067
-0.29(-14.22%)
Mar 11, 2024
1.910
2.190
1.830
2.040
712,332
+0.21(+11.48%)
Mar 08, 2024
1.630
1.850
1.610
1.830
597,897
+0.19(+11.59%)
Mar 07, 2024
1.580
1.720
1.575
1.640
130,413
+0.07(+4.46%)
Mar 06, 2024
1.650
1.650
1.510
1.570
116,953
-0.04(-2.48%)
Mar 05, 2024
1.750
1.750
1.610
1.610
68,900
-0.14(-8.00%)
Mar 04, 2024
1.820
1.820
1.690
1.750
189,834
+0.07(+4.17%)
Mar 01, 2024
1.620
1.700
1.595
1.680
75,853
+0.10(+6.33%)
Feb 29, 2024
1.600
1.640
1.531
1.580
82,670
+0.05(+3.27%)
Feb 28, 2024
1.500
1.570
1.500
1.530
101,532
-0.02(-1.29%)
Feb 27, 2024
1.590
1.640
1.450
1.550
88,559
-0.03(-1.90%)
Feb 26, 2024
1.540
1.590
1.520
1.580
102,616
+0.05(+3.27%)
Feb 23, 2024
1.660
1.671
1.500
1.530
141,729
-0.18(-10.53%)
Feb 22, 2024
1.650
1.800
1.630
1.710
257,295
-0.04(-2.29%)
Feb 21, 2024
1.690
1.760
1.580
1.750
339,807
+0.00(+0.00%)
Feb 20, 2024
1.710
2.000
1.520
1.750
8,816,012
+0.22(+14.38%)
Feb 16, 2024
1.580
1.580
1.490
1.530
117,768
-0.04(-2.55%)
Feb 15, 2024
1.540
1.680
1.360
1.570
270,279
+0.04(+2.61%)
Feb 14, 2024
1.520
1.690
1.430
1.530
223,928
+0.05(+3.38%)
Feb 13, 2024
1.670
1.670
1.420
1.480
1,660,707
-0.19(-11.34%)
Feb 12, 2024
1.910
2.300
1.500
1.669
1,362,375
-0.17(-9.28%)
Feb 09, 2024
1.810
1.860
1.745
1.840
99,064
+0.06(+3.26%)
Feb 08, 2024
1.650
1.782
1.590
1.782
136,998
+0.00(+0.11%)
Feb 07, 2024
1.800
1.800
1.520
1.780
125,999
+0.03(+1.71%)
Feb 06, 2024
1.610
1.800
1.510
1.750
714,652
-1.30(-42.62%)
Feb 05, 2024
3.880
3.890
3.030
3.050
94,728
-1.12(-26.95%)
Feb 02, 2024
4.050
4.360
4.050
4.175
13,726
-0.12(-2.91%)
Feb 01, 2024
5.140
5.140
3.700
4.300
171,292
-0.99(-18.71%)
Jan 31, 2024
5.150
5.700
5.150
5.290
10,881
+0.03(+0.57%)
Jan 30, 2024
5.240
5.830
5.200
5.260
19,961
-0.34(-6.07%)
Jan 29, 2024
5.470
5.600
5.400
5.600
3,921
-0.05(-0.88%)
Jan 26, 2024
5.450
5.650
5.430
5.650
3,897
+0.07(+1.29%)
Jan 25, 2024
5.750
5.825
5.440
5.578
7,843
-0.16(-2.82%)
Jan 24, 2024
6.390
6.613
5.470
5.740
14,881
-0.62(-9.75%)
Jan 23, 2024
6.350
6.654
6.300
6.360
11,962
-0.23(-3.49%)
Jan 22, 2024
5.800
6.910
5.800
6.590
15,743
+0.75(+12.84%)
Jan 19, 2024
5.720
6.100
5.510
5.840
14,027
+0.32(+5.80%)
Jan 18, 2024
5.250
5.940
5.250
5.520
14,997
+0.22(+4.15%)
Jan 17, 2024
5.460
5.560
5.040
5.300
32,370
-0.38(-6.69%)
Jan 16, 2024
6.210
6.210
5.680
5.680
17,753
-0.90(-13.61%)
Jan 12, 2024
6.560
6.800
6.331
6.575
4,674
+0.09(+1.47%)
Jan 11, 2024
6.590
6.590
6.300
6.480
4,388
-0.16(-2.47%)
Jan 10, 2024
6.830
6.830
6.644
6.644
4,045
-0.19(-2.72%)
Jan 09, 2024
6.610
7.020
6.610
6.830
5,625
+0.11(+1.56%)
Jan 08, 2024
6.500
6.750
6.320
6.725
5,805
+0.09(+1.43%)
Jan 05, 2024
6.840
7.065
6.440
6.630
28,610
-0.57(-7.92%)
Jan 04, 2024
8.030
8.030
7.140
7.200
24,966
-0.83(-10.34%)
Jan 03, 2024
7.820
8.480
7.260
8.030
44,265
+7.79(+3302.54%)
Jan 02, 2024
0.2600
0.2770
0.2300
0.2360
524,698
-0.04(-15.59%)
Dec 29, 2023
0.2600
0.2800
0.2600
0.2796
442,345
+0.02(+9.13%)
Dec 28, 2023
0.2500
0.2650
0.2401
0.2562
486,723
+0.02(+6.75%)
Dec 27, 2023
0.2300
0.2470
0.2300
0.2400
259,918
+0.01(+4.76%)
Dec 26, 2023
0.2550
0.2700
0.2291
0.2291
552,634
-0.04(-16.30%)
Dec 22, 2023
0.2576
0.2780
0.2499
0.2737
423,876
+0.02(+8.18%)
Dec 21, 2023
0.2495
0.2790
0.2460
0.2530
343,472
+0.02(+7.20%)
Dec 20, 2023
0.2300
0.2525
0.2237
0.2360
396,403
+0.01(+4.89%)
Dec 19, 2023
0.1930
0.2420
0.1882
0.2250
804,729
+0.01(+3.88%)
Dec 18, 2023
0.2100
0.2179
0.1933
0.2166
198,943
-0.00(-0.18%)
Dec 15, 2023
0.2130
0.2420
0.2007
0.2170
284,876
-0.00(-1.36%)
Dec 14, 2023
0.1930
0.2300
0.1930
0.2200
299,003
+0.02(+11.11%)
Dec 13, 2023
0.2023
0.2070
0.1939
0.1980
143,268
-0.01(-5.08%)
Dec 12, 2023
0.1896
0.2199
0.1836
0.2086
871,204
+0.02(+13.37%)
Dec 11, 2023
0.1979
0.2078
0.1811
0.1840
428,051
-0.02(-9.18%)
Dec 08, 2023
0.1880
0.2200
0.1820
0.2026
551,453
+0.02(+13.18%)
Dec 07, 2023
0.1900
0.1900
0.1725
0.1790
268,547
-0.01(-2.93%)
Dec 06, 2023
0.1959
0.1959
0.1828
0.1844
180,394
-0.01(-7.01%)
Dec 05, 2023
0.1965
0.2050
0.1828
0.1983
235,094
-0.00(-0.85%)
Dec 04, 2023
0.1860
0.2000
0.1860
0.2000
249,507
-0.00(-2.44%)
Dec 01, 2023
0.2020
0.2050
0.1866
0.2050
233,768
+0.01(+4.06%)
Nov 30, 2023
0.1707
0.2050
0.1600
0.1970
612,516
+0.02(+13.22%)
Nov 29, 2023
0.1818
0.1847
0.1702
0.1740
339,728
-0.01(-4.45%)
Nov 28, 2023
0.2100
0.2100
0.1569
0.1821
558,744
-0.00(-1.57%)
Nov 27, 2023
0.1954
0.2000
0.1817
0.1850
176,430
-0.02(-7.50%)
Nov 24, 2023
0.1993
0.2050
0.1853
0.2000
246,691
+0.00(+2.35%)
Nov 22, 2023
0.2000
0.2000
0.1714
0.1954
345,606
+0.01(+4.27%)
Nov 21, 2023
0.2150
0.2150
0.1711
0.1874
616,393
-0.03(-13.64%)
Nov 20, 2023
0.2116
0.2194
0.2051
0.2170
236,689
-0.00(-0.50%)
Nov 17, 2023
0.2228
0.2296
0.2076
0.2181
486,824
-0.01(-5.05%)
Nov 16, 2023
0.2500
0.2490
0.2250
0.2297
548,427
-0.02(-7.75%)
Nov 15, 2023
0.2100
0.2549
0.2011
0.2490
1,465,697
+0.02(+8.26%)
Nov 14, 2023
0.2069
0.2350
0.2010
0.2300
1,218,851
-0.01(-3.77%)
Nov 13, 2023
0.2426
0.2550
0.2083
0.2390
7,040,374
+0.03(+14.35%)
Nov 10, 2023
0.2999
0.2999
0.2020
0.2090
3,855,636
-0.10(-32.23%)
Nov 09, 2023
0.3202
0.3914
0.2700
0.3084
21,254,116
-0.01(-4.52%)
Nov 08, 2023
0.1700
0.3796
0.1551
0.3230
99,538,584
+0.17(+110.84%)
Nov 07, 2023
0.1450
0.1590
0.1370
0.1532
521,894
+0.01(+9.66%)
Nov 06, 2023
0.1488
0.1488
0.1317
0.1397
429,944
-0.01(-4.32%)
Nov 03, 2023
0.1400
0.1498
0.1188
0.1460
1,318,489
+0.01(+5.80%)
Nov 02, 2023
0.1320
0.1380
0.1307
0.1380
222,268
+0.00(+0.07%)
Nov 01, 2023
0.1417
0.1420
0.1309
0.1379
257,093
-0.00(-2.89%)
Oct 31, 2023
0.1468
0.1530
0.1420
0.1420
180,535
-0.00(-3.27%)
Oct 30, 2023
0.1576
0.1576
0.1350
0.1468
303,712
-0.00(-2.20%)
Oct 27, 2023
0.1310
0.1530
0.1310
0.1501
121,425
+0.00(+2.95%)
Oct 26, 2023
0.1430
0.1504
0.1350
0.1458
268,228
+0.00(+0.55%)
Oct 25, 2023
0.1498
0.1527
0.1404
0.1450
175,954
-0.01(-6.09%)
Oct 24, 2023
0.1627
0.1658
0.1501
0.1544
141,555
-0.00(-1.53%)
Oct 23, 2023
0.1580
0.1582
0.1453
0.1568
279,978
+0.00(+2.82%)
Oct 20, 2023
0.1600
0.1669
0.1470
0.1525
516,910
-0.01(-7.01%)
Oct 19, 2023
0.1765
0.1770
0.1600
0.1640
1,878,681
-0.00(-1.03%)
Oct 18, 2023
0.1700
0.1749
0.1555
0.1657
1,894,602
+0.00(+1.84%)
Oct 17, 2023
0.1750
0.1785
0.1623
0.1627
253,603
-0.00(-2.28%)
Oct 16, 2023
0.1630
0.1797
0.1630
0.1665
275,287
-0.01(-4.91%)
Oct 13, 2023
0.1730
0.1849
0.1666
0.1751
173,252
-0.00(-2.72%)
Oct 12, 2023
0.1700
0.1838
0.1648
0.1800
479,546
+0.01(+4.65%)
Oct 11, 2023
0.1697
0.1760
0.1622
0.1720
501,860
+0.00(+1.00%)
Oct 10, 2023
0.1758
0.1790
0.1660
0.1703
122,672
+0.00(+1.07%)
Oct 09, 2023
0.1786
0.1830
0.1640
0.1685
178,515
-0.01(-4.80%)
Oct 06, 2023
0.1770
0.1800
0.1711
0.1770
133,135
+0.00(+1.14%)
Oct 05, 2023
0.1800
0.1850
0.1726
0.1750
175,779
-0.00(-0.68%)
Oct 04, 2023
0.1706
0.1900
0.1630
0.1762
1,060,952
+0.00(+1.38%)
Oct 03, 2023
0.1800
0.2214
0.1660
0.1738
2,560,422
-0.01(-4.40%)
Oct 02, 2023
0.1997
0.1997
0.1750
0.1818
188,567
-0.01(-3.04%)
Sep 29, 2023
0.1872
0.1968
0.1815
0.1875
96,635
-0.01(-2.85%)
Sep 28, 2023
0.1700
0.1971
0.1660
0.1930
573,722
+0.01(+7.22%)
Sep 27, 2023
0.1945
0.2030
0.1800
0.1800
1,178,401
-0.03(-13.46%)
Sep 26, 2023
0.2350
0.2390
0.1900
0.2080
7,356,724
-0.01(-4.15%)
Sep 25, 2023
0.2100
0.2249
0.2101
0.2170
148,988
+0.00(+0.93%)
Sep 22, 2023
0.2174
0.2200
0.2105
0.2150
42,076
+0.00(+0.00%)
Sep 21, 2023
0.2200
0.2300
0.2100
0.2150
89,749
-0.00(-1.87%)
Sep 20, 2023
0.2200
0.2300
0.2100
0.2191
137,944
-0.00(-1.75%)
Sep 19, 2023
0.2320
0.2320
0.2195
0.2230
87,247
-0.00(-0.45%)
Sep 18, 2023
0.2182
0.2280
0.2110
0.2240
203,264
-0.00(-0.44%)
Sep 15, 2023
0.2200
0.2315
0.2100
0.2250
401,210
-0.01(-2.30%)
Sep 14, 2023
0.2540
0.3100
0.2303
0.2303
1,787,478
-0.02(-8.79%)
Sep 13, 2023
0.2800
0.2890
0.2410
0.2525
176,454
-0.04(-12.33%)
Sep 12, 2023
0.2700
0.3100
0.2700
0.2880
53,374
+0.00(+1.59%)
Sep 11, 2023
0.2729
0.3127
0.2650
0.2835
81,173
+0.01(+3.88%)
Sep 08, 2023
0.2800
0.2957
0.2521
0.2729
110,471
-0.01(-2.85%)
Sep 07, 2023
0.2731
0.2900
0.2700
0.2809
33,698
+0.01(+4.04%)
Sep 06, 2023
0.2894
0.2923
0.2651
0.2700
17,523
-0.00(-1.21%)
Sep 05, 2023
0.3140
0.3150
0.2600
0.2733
93,158
-0.02(-7.36%)
Sep 01, 2023
0.3080
0.3100
0.2700
0.2950
89,561
-0.00(-1.50%)
Aug 31, 2023
0.2984
0.3100
0.2800
0.2995
127,281
-0.00(-0.83%)
Aug 30, 2023
0.3020
0.3029
0.2651
0.3020
58,672
+0.00(+0.17%)
Aug 29, 2023
0.2848
0.3050
0.2500
0.3015
283,560
+0.00(+0.87%)
Aug 28, 2023
0.2940
0.3169
0.2707
0.2989
183,234
-0.00(-0.40%)
Aug 25, 2023
0.3110
0.3127
0.2850
0.3001
230,798
-0.02(-7.00%)
Aug 24, 2023
0.3380
0.3400
0.3050
0.3227
146,527
-0.02(-4.89%)
Aug 23, 2023
0.3400
0.3400
0.3258
0.3393
56,433
-0.00(-0.15%)
Aug 22, 2023
0.3309
0.3550
0.3300
0.3398
64,780
+0.00(+1.43%)
Aug 21, 2023
0.3021
0.3439
0.3000
0.3350
82,748
+0.02(+7.72%)
Aug 18, 2023
0.3010
0.3200
0.3010
0.3110
56,190
+0.00(+0.91%)
Aug 17, 2023
0.3260
0.3300
0.2808
0.3082
187,873
-0.02(-7.45%)
Aug 16, 2023
0.3272
0.3648
0.3200
0.3330
183,351
-0.00(-1.27%)
Aug 15, 2023
0.3750
0.3804
0.3347
0.3373
244,400
-0.06(-15.68%)
Aug 14, 2023
0.4240
0.4240
0.3629
0.4000
136,290
+0.00(+0.00%)
Aug 11, 2023
0.3600
0.4100
0.3600
0.4000
260,793
+0.03(+8.11%)
Aug 10, 2023
0.3480
0.3849
0.3476
0.3700
59,426
+0.02(+6.94%)
Aug 09, 2023
0.3500
0.3750
0.3276
0.3460
387,928
-0.00(-1.14%)
Aug 08, 2023
0.3517
0.3699
0.3444
0.3500
227,596
-0.01(-3.05%)
Aug 07, 2023
0.3990
0.3990
0.3500
0.3610
101,336
-0.01(-3.73%)
Aug 04, 2023
0.3793
0.4000
0.3700
0.3750
121,574
+0.00(+1.21%)
Aug 03, 2023
0.3707
0.3809
0.3601
0.3705
184,420
-0.00(-1.20%)
Aug 02, 2023
0.3832
0.4200
0.3600
0.3750
432,848
-0.01(-1.32%)
Aug 01, 2023
0.4060
0.4249
0.3750
0.3800
291,950
-0.02(-4.04%)
Jul 31, 2023
0.3930
0.4100
0.3702
0.3960
85,980
+0.01(+1.54%)
Jul 28, 2023
0.3832
0.4140
0.3501
0.3900
192,330
+0.01(+2.90%)
Jul 27, 2023
0.3800
0.4150
0.3500
0.3790
352,995
-0.01(-2.14%)
Jul 26, 2023
0.3880
0.4000
0.3700
0.3873
61,875
+0.00(+0.34%)
Jul 25, 2023
0.4090
0.4144
0.3100
0.3860
289,644
-0.01(-3.43%)
Jul 24, 2023
0.4090
0.4090
0.3900
0.3997
108,867
-0.00(-0.32%)
Jul 21, 2023
0.4100
0.4299
0.3800
0.4010
112,060
-0.00(-0.47%)
Jul 20, 2023
0.4400
0.4480
0.3800
0.4029
159,873
-0.02(-4.98%)
Jul 19, 2023
0.3977
0.4250
0.3977
0.4240
63,256
+0.03(+8.16%)
Jul 18, 2023
0.4000
0.4150
0.3880
0.3920
148,171
-0.02(-3.80%)
Jul 17, 2023
0.4327
0.4500
0.4000
0.4075
170,917
-0.05(-10.34%)
Jul 14, 2023
0.4650
0.4748
0.4200
0.4545
106,652
+0.01(+1.91%)
Jul 13, 2023
0.4800
0.4800
0.4430
0.4460
132,564
-0.02(-4.04%)
Jul 12, 2023
0.4900
0.4900
0.4590
0.4648
78,476
-0.01(-1.11%)
Jul 11, 2023
0.4900
0.4989
0.4300
0.4700
160,120
+0.00(+0.21%)
Jul 10, 2023
0.4750
0.4800
0.4500
0.4690
64,764
+0.01(+2.63%)
Jul 07, 2023
0.4753
0.4830
0.4501
0.4570
33,526
-0.03(-6.73%)
Jul 06, 2023
0.5000
0.5300
0.4500
0.4900
164,144
-0.01(-2.00%)
Jul 05, 2023
0.5200
0.5690
0.4800
0.5000
189,203
-0.01(-1.96%)
Jul 03, 2023
0.5100
0.5200
0.4806
0.5100
27,231
+0.02(+3.03%)
Jun 30, 2023
0.5000
0.5197
0.4838
0.4950
75,527
+0.01(+1.02%)
Jun 29, 2023
0.5242
0.5242
0.4751
0.4900
53,524
+0.01(+1.03%)
Jun 28, 2023
0.4800
0.5100
0.4744
0.4850
80,077
-0.01(-1.02%)
Jun 27, 2023
0.4803
0.5300
0.4700
0.4900
108,848
+0.02(+3.16%)
Jun 26, 2023
0.4900
0.5100
0.4557
0.4750
167,210
-0.02(-4.94%)
Jun 23, 2023
0.5170
0.5300
0.4997
0.4997
153,993
-0.01(-2.21%)
Jun 22, 2023
0.5545
0.5698
0.5110
0.5110
131,403
-0.06(-10.62%)
Jun 21, 2023
0.6084
0.6100
0.5327
0.5717
204,392
-0.05(-8.32%)
Jun 20, 2023
0.6483
0.6579
0.5317
0.6236
427,973
-0.04(-6.60%)
Jun 16, 2023
0.6400
0.7100
0.6200
0.6677
230,548
+0.01(+1.17%)
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.