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
Adamas One Corp. - Common Stock
(NQ:
JEWL
)
0.2879
-0.0118 (-3.94%)
Streaming Delayed Price
Updated: 1:49 PM EDT, May 28, 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 24, 2024
0.2899
0.3100
0.2800
0.2997
81,341
+0.02(+6.05%)
May 23, 2024
0.2825
0.3050
0.2825
0.2826
18,584
-0.01(-2.99%)
May 22, 2024
0.3070
0.3070
0.2825
0.2913
25,639
+0.01(+2.21%)
May 21, 2024
0.2855
0.3100
0.2800
0.2850
98,865
-0.00(-0.18%)
May 20, 2024
0.3000
0.3010
0.2811
0.2855
20,289
-0.00(-1.21%)
May 17, 2024
0.2850
0.3200
0.2850
0.2890
85,458
+0.00(+0.73%)
May 16, 2024
0.2900
0.2900
0.2850
0.2869
18,546
-0.00(-1.00%)
May 15, 2024
0.2980
0.3200
0.2750
0.2898
17,820
-0.00(-0.07%)
May 14, 2024
0.2875
0.3200
0.2800
0.2900
51,748
-0.04(-12.28%)
May 13, 2024
0.2875
0.3306
0.2875
0.3306
39,668
+0.03(+10.20%)
May 10, 2024
0.3010
0.3010
0.2902
0.3000
28,580
+0.00(+0.00%)
May 09, 2024
0.3000
0.3100
0.2988
0.3000
20,871
+0.01(+2.39%)
May 08, 2024
0.3100
0.3399
0.2900
0.2930
35,941
-0.01(-3.93%)
May 07, 2024
0.2900
0.3390
0.2900
0.3050
173,984
+0.02(+6.98%)
May 06, 2024
0.3000
0.3050
0.2817
0.2851
37,437
-0.01(-1.72%)
May 03, 2024
0.3184
0.3184
0.2900
0.2901
9,947
+0.00(+1.58%)
May 02, 2024
0.2910
0.3180
0.2803
0.2856
40,501
+0.00(+0.81%)
May 01, 2024
0.2900
0.2901
0.2780
0.2833
62,967
-0.02(-5.57%)
Apr 30, 2024
0.3192
0.3400
0.2800
0.3000
240,332
+0.02(+7.07%)
Apr 29, 2024
0.3050
0.3500
0.2711
0.2802
61,417
-0.02(-8.16%)
Apr 26, 2024
0.3059
0.3099
0.2900
0.3051
62,020
-0.00(-0.29%)
Apr 25, 2024
0.3000
0.3100
0.3000
0.3060
68,551
-0.00(-0.49%)
Apr 24, 2024
0.3790
0.3790
0.3050
0.3075
155,254
-0.05(-13.14%)
Apr 23, 2024
0.3601
0.3781
0.3507
0.3540
24,419
+0.00(+1.00%)
Apr 22, 2024
0.3620
0.3900
0.3445
0.3505
32,477
+0.01(+2.70%)
Apr 19, 2024
0.3530
0.3600
0.3320
0.3413
15,483
-0.01(-2.46%)
Apr 18, 2024
0.3700
0.3700
0.3310
0.3499
50,068
-0.01(-3.34%)
Apr 17, 2024
0.3800
0.3900
0.3620
0.3620
5,048
-0.00(-0.79%)
Apr 16, 2024
0.3610
0.3900
0.3610
0.3649
17,784
+0.00(+1.30%)
Apr 15, 2024
0.3990
0.3990
0.3602
0.3602
23,679
-0.02(-6.00%)
Apr 12, 2024
0.3764
0.3990
0.3602
0.3832
26,034
-0.02(-3.96%)
Apr 11, 2024
0.3750
0.4000
0.3601
0.3990
16,878
+0.02(+5.00%)
Apr 10, 2024
0.3753
0.3977
0.3753
0.3800
12,691
-0.01(-2.54%)
Apr 09, 2024
0.3800
0.4000
0.3553
0.3899
31,988
-0.01(-1.29%)
Apr 08, 2024
0.3900
0.4200
0.3800
0.3950
43,628
+0.03(+8.19%)
Apr 05, 2024
0.3750
0.3927
0.3601
0.3651
30,513
-0.01(-2.38%)
Apr 04, 2024
0.3871
0.3871
0.3410
0.3740
36,749
-0.00(-0.27%)
Apr 03, 2024
0.3434
0.4199
0.3150
0.3750
174,404
+0.02(+5.93%)
Apr 02, 2024
0.4000
0.4100
0.3411
0.3540
157,435
-0.07(-15.71%)
Apr 01, 2024
0.4400
0.4400
0.4000
0.4200
53,472
-0.02(-3.78%)
Mar 28, 2024
0.4300
0.4500
0.4201
0.4365
97,391
+0.01(+1.51%)
Mar 27, 2024
0.4200
0.4300
0.3765
0.4300
240,733
+0.00(+0.00%)
Mar 26, 2024
0.4160
0.4900
0.3451
0.4300
1,514,700
+0.10(+31.90%)
Mar 25, 2024
0.3201
0.3400
0.3200
0.3260
97,478
-0.00(-1.21%)
Mar 22, 2024
0.3200
0.3400
0.3000
0.3300
158,381
+0.00(+0.92%)
Mar 21, 2024
0.3580
0.3618
0.3200
0.3270
127,441
-0.02(-5.60%)
Mar 20, 2024
0.3300
0.3464
0.3190
0.3464
110,546
+0.02(+4.87%)
Mar 19, 2024
0.3500
0.4550
0.3300
0.3303
234,302
-0.00(-1.43%)
Mar 18, 2024
0.3800
0.3980
0.3312
0.3351
386,813
-0.02(-6.92%)
Mar 15, 2024
0.4000
0.4819
0.3600
0.3600
301,203
-0.02(-5.36%)
Mar 14, 2024
0.4800
0.4999
0.3560
0.3804
373,401
-0.07(-16.41%)
Mar 13, 2024
0.4700
0.5000
0.4400
0.4551
99,270
+0.01(+1.13%)
Mar 12, 2024
0.5203
0.5460
0.4500
0.4500
129,982
-0.08(-15.09%)
Mar 11, 2024
0.5600
0.5650
0.5300
0.5300
76,656
-0.03(-6.19%)
Mar 08, 2024
0.6300
0.6300
0.5110
0.5650
177,877
-0.03(-4.59%)
Mar 07, 2024
0.6900
0.7400
0.5600
0.5922
498,011
+0.00(+0.20%)
Mar 06, 2024
0.5400
0.5910
0.5175
0.5910
96,555
+0.05(+9.44%)
Mar 05, 2024
0.5810
0.5910
0.5113
0.5400
90,558
-0.03(-4.68%)
Mar 04, 2024
0.5200
0.5980
0.5200
0.5665
115,648
+0.03(+5.10%)
Mar 01, 2024
0.5040
0.5399
0.5040
0.5390
12,671
+0.06(+12.06%)
Feb 29, 2024
0.5400
0.5470
0.4800
0.4810
72,736
-0.04(-7.48%)
Feb 28, 2024
0.4610
0.5200
0.4610
0.5199
92,958
+0.06(+12.78%)
Feb 27, 2024
0.4600
0.4795
0.4505
0.4610
27,098
-0.01(-1.71%)
Feb 26, 2024
0.4970
0.5280
0.4589
0.4690
166,909
+0.02(+4.25%)
Feb 23, 2024
0.5000
0.5249
0.4410
0.4499
146,239
-0.05(-10.02%)
Feb 22, 2024
0.5200
0.5500
0.4918
0.5000
38,269
-0.02(-3.42%)
Feb 21, 2024
0.5599
0.5599
0.4840
0.5177
93,724
-0.03(-5.87%)
Feb 20, 2024
0.5500
0.5500
0.5200
0.5500
63,284
+0.00(+0.18%)
Feb 16, 2024
0.5100
0.5500
0.5100
0.5490
50,640
+0.01(+1.67%)
Feb 15, 2024
0.4930
0.5486
0.4930
0.5400
80,331
+0.05(+9.53%)
Feb 14, 2024
0.4600
0.5000
0.4600
0.4930
95,042
+0.03(+6.04%)
Feb 13, 2024
0.4620
0.4760
0.4570
0.4649
49,854
+0.00(+0.85%)
Feb 12, 2024
0.4680
0.4968
0.4600
0.4610
57,206
-0.03(-5.92%)
Feb 09, 2024
0.4700
0.4900
0.4551
0.4900
15,434
+0.02(+3.48%)
Feb 08, 2024
0.5000
0.5000
0.4511
0.4735
19,823
-0.04(-7.14%)
Feb 07, 2024
0.5263
0.5263
0.4701
0.5099
44,799
+0.02(+4.66%)
Feb 06, 2024
0.4556
0.5100
0.4555
0.4872
9,443
+0.04(+8.27%)
Feb 05, 2024
0.4900
0.4900
0.4300
0.4500
76,997
-0.04(-8.16%)
Feb 02, 2024
0.5400
0.5400
0.4304
0.4900
178,644
-0.06(-10.75%)
Feb 01, 2024
0.5015
0.5700
0.4900
0.5490
61,709
+0.05(+9.56%)
Jan 31, 2024
0.5600
0.5700
0.5000
0.5011
70,518
-0.05(-8.89%)
Jan 30, 2024
0.5200
0.5550
0.5000
0.5500
124,897
+0.02(+4.01%)
Jan 29, 2024
0.5980
0.5980
0.5205
0.5288
126,002
-0.07(-11.01%)
Jan 26, 2024
0.6000
0.6005
0.5600
0.5942
163,145
+0.02(+4.06%)
Jan 25, 2024
0.6096
0.6100
0.5700
0.5710
19,830
-0.00(-0.17%)
Jan 24, 2024
0.6100
0.6100
0.5700
0.5720
46,183
-0.01(-2.32%)
Jan 23, 2024
0.5855
0.6100
0.5800
0.5856
7,229
+0.01(+0.97%)
Jan 22, 2024
0.6200
0.6200
0.5500
0.5800
134,347
-0.04(-6.81%)
Jan 19, 2024
0.6500
0.6500
0.5927
0.6224
52,629
-0.03(-4.10%)
Jan 18, 2024
0.6500
0.6700
0.6168
0.6490
105,997
+0.01(+1.41%)
Jan 17, 2024
0.6700
0.6700
0.6400
0.6400
23,320
-0.03(-4.48%)
Jan 16, 2024
0.6600
0.6800
0.6000
0.6700
142,171
+0.02(+3.08%)
Jan 12, 2024
0.6300
0.6599
0.5900
0.6500
106,443
+0.05(+8.51%)
Jan 11, 2024
0.5701
0.6000
0.5700
0.5990
14,017
+0.01(+1.96%)
Jan 10, 2024
0.6000
0.6000
0.5500
0.5875
71,447
+0.02(+3.07%)
Jan 09, 2024
0.5600
0.6000
0.5400
0.5700
43,395
-0.01(-1.71%)
Jan 08, 2024
0.5900
0.5900
0.5200
0.5799
112,562
+0.03(+5.44%)
Jan 05, 2024
0.5700
0.5700
0.5200
0.5500
37,660
+0.01(+1.85%)
Jan 04, 2024
0.6000
0.6000
0.5205
0.5400
23,095
-0.04(-6.67%)
Jan 03, 2024
0.5951
0.5951
0.5400
0.5786
16,431
-0.02(-2.76%)
Jan 02, 2024
0.6000
0.6018
0.5475
0.5950
8,748
-0.02(-2.46%)
Dec 29, 2023
0.6400
0.6500
0.4900
0.6100
245,651
-0.03(-3.95%)
Dec 28, 2023
0.5900
0.6800
0.5821
0.6351
172,949
+0.06(+9.69%)
Dec 27, 2023
0.6300
0.6500
0.5600
0.5790
128,218
-0.06(-9.46%)
Dec 26, 2023
0.6500
0.6900
0.6000
0.6395
93,085
+0.03(+4.84%)
Dec 22, 2023
0.6200
0.6499
0.5700
0.6100
122,266
+0.01(+1.92%)
Dec 21, 2023
0.5900
0.5985
0.5501
0.5985
53,200
+0.03(+5.00%)
Dec 20, 2023
0.5300
0.6190
0.5100
0.5700
612,915
+0.06(+11.76%)
Dec 19, 2023
0.5100
0.5300
0.4935
0.5100
38,411
-0.01(-0.97%)
Dec 18, 2023
0.5084
0.5500
0.4700
0.5150
146,459
+0.03(+6.36%)
Dec 15, 2023
0.4600
0.5400
0.4600
0.4842
77,017
+0.03(+7.36%)
Dec 14, 2023
0.4725
0.4725
0.4420
0.4510
27,037
+0.00(+0.22%)
Dec 13, 2023
0.4620
0.4999
0.4400
0.4500
41,321
-0.01(-2.60%)
Dec 12, 2023
0.4800
0.5100
0.4610
0.4620
15,315
-0.02(-4.25%)
Dec 11, 2023
0.4900
0.5306
0.4641
0.4825
62,202
-0.02(-3.50%)
Dec 08, 2023
0.5000
0.5000
0.4860
0.5000
19,520
+0.02(+3.09%)
Dec 07, 2023
0.5044
0.5088
0.4850
0.4850
44,723
-0.01(-2.02%)
Dec 06, 2023
0.5390
0.5400
0.4930
0.4950
51,388
+0.00(+0.41%)
Dec 05, 2023
0.5211
0.5301
0.4920
0.4930
60,690
-0.02(-3.56%)
Dec 04, 2023
0.5400
0.5599
0.5100
0.5112
66,141
-0.03(-5.30%)
Dec 01, 2023
0.5398
0.5398
0.5110
0.5398
58,720
+0.01(+2.84%)
Nov 30, 2023
0.5368
0.5600
0.4901
0.5249
71,031
-0.02(-2.80%)
Nov 29, 2023
0.5200
0.5599
0.5200
0.5400
62,507
+0.02(+3.85%)
Nov 28, 2023
0.5600
0.5999
0.5100
0.5200
233,825
-0.02(-4.13%)
Nov 27, 2023
0.5900
0.5900
0.5424
0.5424
37,690
-0.02(-2.97%)
Nov 24, 2023
0.5320
0.5680
0.5320
0.5590
30,016
+0.03(+5.27%)
Nov 22, 2023
0.5475
0.5999
0.5250
0.5310
131,047
-0.00(-0.75%)
Nov 21, 2023
0.5460
0.5700
0.5200
0.5350
45,197
+0.02(+2.88%)
Nov 20, 2023
0.4901
0.5499
0.4901
0.5200
67,815
+0.02(+4.00%)
Nov 17, 2023
0.4750
0.5000
0.4511
0.5000
52,768
+0.01(+2.63%)
Nov 16, 2023
0.5260
0.5500
0.4505
0.4872
49,148
-0.01(-2.81%)
Nov 15, 2023
0.4800
0.5600
0.4800
0.5013
73,423
+0.02(+4.44%)
Nov 14, 2023
0.5203
0.5799
0.4600
0.4800
113,757
-0.03(-5.88%)
Nov 13, 2023
0.6200
0.6200
0.3888
0.5100
233,132
-0.09(-14.99%)
Nov 10, 2023
0.5900
0.6127
0.5510
0.5999
77,276
+0.03(+5.71%)
Nov 09, 2023
0.6301
0.6500
0.5600
0.5675
154,252
-0.06(-9.78%)
Nov 08, 2023
0.6401
0.6550
0.5900
0.6290
139,231
-0.03(-5.07%)
Nov 07, 2023
0.6311
0.7000
0.6311
0.6626
11,422
+0.00(+0.15%)
Nov 06, 2023
0.7500
0.7500
0.6301
0.6616
19,260
-0.06(-8.11%)
Nov 03, 2023
0.6500
0.7400
0.6480
0.7200
167,054
+0.09(+14.29%)
Nov 02, 2023
0.5600
0.6300
0.5600
0.6300
33,836
+0.06(+10.24%)
Nov 01, 2023
0.5530
0.6000
0.5450
0.5715
14,806
-0.00(-0.78%)
Oct 31, 2023
0.5334
0.6200
0.5200
0.5760
48,103
+0.02(+3.77%)
Oct 30, 2023
0.5802
0.6291
0.5490
0.5551
19,165
-0.02(-2.63%)
Oct 27, 2023
0.6093
0.6093
0.5500
0.5701
85,245
-0.03(-4.98%)
Oct 26, 2023
0.6300
0.6280
0.5800
0.6000
13,698
+0.01(+0.84%)
Oct 25, 2023
0.6599
0.6599
0.5800
0.5950
85,130
-0.07(-9.85%)
Oct 24, 2023
0.6600
0.6906
0.5929
0.6600
108,372
+0.03(+4.60%)
Oct 23, 2023
0.6200
0.6800
0.5900
0.6310
155,863
-0.01(-0.79%)
Oct 20, 2023
0.6100
0.6600
0.5903
0.6360
69,145
+0.03(+4.26%)
Oct 19, 2023
0.6451
0.6490
0.6078
0.6100
43,011
-0.03(-4.39%)
Oct 18, 2023
0.6011
0.6600
0.6011
0.6380
71,443
+0.01(+2.24%)
Oct 17, 2023
0.6400
0.6500
0.6090
0.6240
23,708
+0.01(+2.11%)
Oct 16, 2023
0.6000
0.6360
0.5956
0.6111
64,815
+0.00(+0.18%)
Oct 13, 2023
0.6489
0.6665
0.6100
0.6100
31,647
-0.06(-8.82%)
Oct 12, 2023
0.6400
0.6738
0.6000
0.6690
121,609
+0.01(+1.98%)
Oct 11, 2023
0.6500
0.6990
0.6400
0.6560
52,725
-0.01(-1.72%)
Oct 10, 2023
0.7100
0.7100
0.6480
0.6675
91,988
-0.02(-3.36%)
Oct 09, 2023
0.6600
0.7200
0.6597
0.6907
60,500
+0.01(+1.56%)
Oct 06, 2023
0.6900
0.7400
0.6301
0.6801
149,954
+0.05(+7.82%)
Oct 05, 2023
0.6101
0.6450
0.5722
0.6308
78,608
+0.01(+1.74%)
Oct 04, 2023
0.7000
0.7000
0.6001
0.6200
87,023
-0.05(-7.05%)
Oct 03, 2023
0.5800
0.7099
0.5771
0.6670
154,584
+0.07(+12.10%)
Oct 02, 2023
0.7000
0.7200
0.5496
0.5950
488,984
-0.10(-15.00%)
Sep 29, 2023
0.8900
0.9566
0.7000
0.7000
800,571
-0.14(-16.19%)
Sep 28, 2023
0.8290
0.9900
0.8200
0.8352
2,631,958
+0.06(+7.08%)
Sep 27, 2023
0.8100
0.8299
0.7800
0.7800
70,089
-0.00(-0.15%)
Sep 26, 2023
0.8190
0.8299
0.7700
0.7812
26,171
+0.00(+0.15%)
Sep 25, 2023
0.8324
0.8134
0.7800
0.7800
34,091
+0.01(+1.30%)
Sep 22, 2023
0.8324
0.8324
0.7700
0.7700
19,828
-0.05(-6.55%)
Sep 21, 2023
0.8600
0.8600
0.7945
0.8240
18,993
+0.03(+4.30%)
Sep 20, 2023
0.8400
0.8800
0.7700
0.7900
56,655
-0.05(-6.10%)
Sep 19, 2023
0.8300
0.9320
0.8290
0.8413
38,411
-0.01(-1.16%)
Sep 18, 2023
0.9240
0.9240
0.8029
0.8512
12,554
-0.13(-13.14%)
Sep 15, 2023
0.8500
0.9800
0.7700
0.9800
156,027
+0.17(+20.99%)
Sep 14, 2023
0.8360
0.8682
0.7900
0.8100
36,522
+0.00(+0.55%)
Sep 13, 2023
0.8500
0.8900
0.7500
0.8056
255,293
+0.03(+3.28%)
Sep 12, 2023
0.8500
0.8500
0.7259
0.7800
38,446
-0.04(-4.88%)
Sep 11, 2023
0.8500
0.9090
0.8000
0.8200
35,725
+0.02(+2.50%)
Sep 08, 2023
0.7910
0.8512
0.7688
0.8000
19,694
-0.01(-0.87%)
Sep 07, 2023
0.8300
0.8715
0.7800
0.8070
67,103
+0.03(+3.59%)
Sep 06, 2023
0.7900
1.050
0.7500
0.7790
206,575
+0.01(+1.18%)
Sep 05, 2023
1.140
1.140
0.7500
0.7699
276,963
-0.20(-20.63%)
Sep 01, 2023
0.9300
0.9800
0.8401
0.9700
207,685
+0.02(+2.11%)
Aug 31, 2023
0.9702
1.010
0.9300
0.9500
89,461
-0.05(-5.00%)
Aug 30, 2023
1.020
1.030
0.9800
1.000
62,232
-0.03(-2.91%)
Aug 29, 2023
1.010
1.070
0.9972
1.030
17,830
-0.02(-1.90%)
Aug 28, 2023
1.010
1.080
0.9727
1.050
55,712
+0.00(+0.00%)
Aug 25, 2023
1.070
1.070
1.000
1.050
28,637
-0.01(-0.94%)
Aug 24, 2023
1.070
1.090
1.030
1.060
34,672
-0.02(-1.85%)
Aug 23, 2023
1.120
1.130
1.041
1.080
20,518
-0.03(-2.70%)
Aug 22, 2023
1.180
1.190
1.060
1.110
57,687
-0.06(-5.13%)
Aug 21, 2023
1.050
1.180
1.000
1.170
74,109
+0.14(+13.59%)
Aug 18, 2023
1.000
1.140
0.9300
1.030
96,544
-0.01(-0.96%)
Aug 17, 2023
0.9900
1.090
0.9900
1.040
56,480
+0.05(+4.84%)
Aug 16, 2023
1.010
1.070
0.9806
0.9920
113,623
-0.02(-1.78%)
Aug 15, 2023
1.000
1.090
0.9800
1.010
136,035
+0.03(+2.94%)
Aug 14, 2023
1.190
1.280
0.9700
0.9812
187,798
-0.20(-16.85%)
Aug 11, 2023
1.250
1.285
1.110
1.180
198,321
-0.12(-9.22%)
Aug 10, 2023
1.310
1.490
1.140
1.300
407,010
-0.02(-1.52%)
Aug 09, 2023
1.430
1.432
1.320
1.320
135,585
-0.07(-5.38%)
Aug 08, 2023
1.420
1.455
1.370
1.395
152,276
-0.02(-1.76%)
Aug 07, 2023
1.510
1.620
1.350
1.420
387,176
-0.19(-11.80%)
Aug 04, 2023
1.960
2.010
1.500
1.610
1,338,543
-0.09(-5.29%)
Aug 03, 2023
1.550
1.910
1.292
1.700
1,307,241
+0.19(+12.58%)
Aug 02, 2023
1.310
1.570
1.310
1.510
534,180
+0.19(+14.39%)
Aug 01, 2023
1.300
1.330
1.220
1.320
68,722
+0.04(+3.13%)
Jul 31, 2023
1.350
1.370
1.250
1.280
49,568
-0.04(-3.03%)
Jul 28, 2023
1.350
1.400
1.270
1.320
59,095
-0.02(-1.49%)
Jul 27, 2023
1.300
1.350
1.240
1.340
103,374
+0.03(+2.29%)
Jul 26, 2023
1.280
1.320
1.260
1.310
73,871
+0.00(+0.00%)
Jul 25, 2023
1.300
1.340
1.240
1.310
106,305
+0.03(+2.34%)
Jul 24, 2023
1.370
1.370
1.250
1.280
51,353
-0.02(-1.53%)
Jul 21, 2023
1.340
1.360
1.293
1.300
75,515
+0.01(+0.77%)
Jul 20, 2023
1.290
1.350
1.240
1.290
101,003
+0.00(+0.01%)
Jul 19, 2023
1.310
1.310
1.180
1.290
44,119
+0.02(+1.57%)
Jul 18, 2023
1.340
1.370
1.270
1.270
127,340
-0.03(-2.31%)
Jul 17, 2023
1.200
1.300
1.190
1.300
112,500
+0.12(+10.64%)
Jul 14, 2023
1.160
1.200
1.116
1.175
36,472
+0.03(+2.17%)
Jul 13, 2023
1.150
1.220
1.060
1.150
64,790
-0.04(-3.36%)
Jul 12, 2023
1.120
1.250
1.070
1.190
218,537
+0.09(+8.18%)
Jul 11, 2023
1.100
1.110
1.040
1.100
14,863
+0.04(+3.77%)
Jul 10, 2023
1.080
1.090
1.020
1.060
33,579
+0.02(+1.92%)
Jul 07, 2023
0.9600
1.040
0.9600
1.040
29,489
+0.08(+8.83%)
Jul 06, 2023
1.030
1.030
0.9549
0.9556
55,554
-0.08(-8.12%)
Jul 05, 2023
1.080
1.085
1.040
1.040
43,887
-0.04(-3.70%)
Jul 03, 2023
1.070
1.090
1.060
1.080
25,968
-0.01(-1.28%)
Jun 30, 2023
1.050
1.140
1.050
1.094
84,110
+0.05(+5.19%)
Jun 29, 2023
1.140
1.165
1.000
1.040
77,996
-0.06(-5.45%)
Jun 28, 2023
1.080
1.140
1.070
1.100
49,855
+0.02(+1.85%)
Jun 27, 2023
1.050
1.100
1.040
1.080
46,495
+0.03(+2.86%)
Jun 26, 2023
1.040
1.090
0.9690
1.050
69,952
-0.01(-0.94%)
Jun 23, 2023
1.200
1.200
1.020
1.060
76,991
-0.11(-9.63%)
Jun 22, 2023
1.270
1.270
1.150
1.173
45,655
-0.07(-5.40%)
Jun 21, 2023
1.200
1.240
1.130
1.240
41,162
+0.03(+2.48%)
Jun 20, 2023
1.250
1.250
1.140
1.210
57,320
-0.03(-2.42%)
Jun 16, 2023
1.250
1.250
1.170
1.240
75,648
-0.02(-1.59%)
Jun 15, 2023
1.240
1.270
1.180
1.260
131,373
+0.08(+6.78%)
Jun 14, 2023
1.160
1.298
1.110
1.180
196,096
+0.06(+5.36%)
Jun 13, 2023
1.130
1.140
1.080
1.120
48,071
+0.01(+0.89%)
Jun 12, 2023
1.140
1.160
1.090
1.110
119,471
+0.01(+1.22%)
Jun 09, 2023
1.100
1.170
1.040
1.097
230,545
+0.02(+1.55%)
Jun 08, 2023
0.9000
1.100
0.9000
1.080
267,617
+0.14(+14.61%)
Jun 07, 2023
0.8364
0.9480
0.8199
0.9423
129,829
+0.10(+12.49%)
Jun 06, 2023
0.8000
0.8400
0.7600
0.8377
61,266
+0.04(+5.15%)
Jun 05, 2023
0.8270
0.8390
0.7848
0.7967
42,572
-0.06(-6.56%)
Jun 02, 2023
0.8600
0.8744
0.7700
0.8526
78,716
+0.05(+6.56%)
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.