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
Fpx Nickel Corp
(TSV:
FPX
)
0.3200
-0.0050 (-1.54%)
Streaming Delayed Price
Updated: 1:37 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 28, 2024
0.3250
0.3250
0.3200
0.3200
35,500
-0.01(-1.54%)
May 27, 2024
0.3150
0.3250
0.3150
0.3250
46,750
+0.01(+1.56%)
May 24, 2024
0.3150
0.3200
0.3150
0.3200
24,500
+0.01(+3.23%)
May 23, 2024
0.3150
0.3200
0.3100
0.3100
65,060
+0.00(+0.00%)
May 22, 2024
0.3100
0.3150
0.3050
0.3100
62,220
-0.01(-1.59%)
May 21, 2024
0.3150
0.3150
0.3150
0.3150
18,330
+0.01(+1.61%)
May 17, 2024
0.3100
0
+0.02(+5.08%)
May 16, 2024
0.3050
0.3050
0.2950
0.2950
61,500
-0.01(-3.28%)
May 15, 2024
0.3200
0.3200
0.3050
0.3050
104,469
-0.01(-1.61%)
May 14, 2024
0.3100
0.3100
0.3100
0.3100
15,500
-0.01(-1.59%)
May 13, 2024
0.3100
0.3150
0.3100
0.3150
98,130
+0.01(+1.61%)
May 10, 2024
0.3200
0.3200
0.3000
0.3100
71,050
+0.00(+0.00%)
May 09, 2024
0.3200
0.3200
0.3100
0.3100
41,940
+0.00(+0.00%)
May 08, 2024
0.3250
0.3250
0.3100
0.3100
43,821
-0.01(-3.13%)
May 07, 2024
0.3200
0.3200
0.3200
0.3200
12,000
+0.00(+0.00%)
May 06, 2024
0.3150
0.3200
0.3150
0.3200
9,501
+0.01(+1.59%)
May 03, 2024
0.3200
0.3200
0.3150
0.3150
4,595
-0.01(-1.56%)
May 02, 2024
0.3300
0.3300
0.3200
0.3200
27,120
-0.01(-3.03%)
May 01, 2024
0.3200
0.3350
0.3200
0.3300
8,300
+0.01(+3.13%)
Apr 30, 2024
0.3250
0.3250
0.3200
0.3200
9,000
-0.01(-1.54%)
Apr 29, 2024
0.3250
0.3250
0.3250
0.3250
10,192
+0.00(+0.00%)
Apr 26, 2024
0.3200
0.3300
0.3200
0.3250
81,000
+0.01(+1.56%)
Apr 25, 2024
0.3200
0.3200
0.3150
0.3200
38,500
+0.01(+1.59%)
Apr 24, 2024
0.3200
0.3200
0.3150
0.3150
17,000
+0.00(+0.00%)
Apr 23, 2024
0.3100
0.3150
0.3100
0.3150
22,000
+0.01(+1.61%)
Apr 22, 2024
0.2950
0.3150
0.2950
0.3100
163,764
+0.01(+3.33%)
Apr 19, 2024
0.3000
0.3000
0.2850
0.3000
95,912
+0.00(+0.00%)
Apr 18, 2024
0.2950
0.3000
0.2950
0.3000
24,587
+0.01(+1.69%)
Apr 17, 2024
0.3000
0.3000
0.2950
0.2950
19,500
-0.01(-1.67%)
Apr 16, 2024
0.3050
0.3050
0.3000
0.3000
47,500
-0.01(-1.64%)
Apr 15, 2024
0.3050
0.3050
0.3050
0.3050
11,015
-0.01(-1.61%)
Apr 12, 2024
0.3100
0.3200
0.3100
0.3100
77,080
+0.00(+0.00%)
Apr 11, 2024
0.3100
0.3100
0.3050
0.3100
48,450
+0.01(+1.64%)
Apr 10, 2024
0.3000
0.3050
0.3000
0.3050
48,734
+0.00(+0.00%)
Apr 09, 2024
0.3000
0.3150
0.3000
0.3050
11,650
+0.01(+1.67%)
Apr 08, 2024
0.3000
0.3050
0.2950
0.3000
124,275
+0.00(+0.00%)
Apr 05, 2024
0.3000
0.3000
0.2950
0.3000
29,324
+0.00(+0.00%)
Apr 04, 2024
0.3000
0.3000
0.2900
0.3000
62,164
+0.01(+1.69%)
Apr 03, 2024
0.3100
0.3100
0.2900
0.2950
92,215
-0.01(-1.67%)
Apr 02, 2024
0.3100
0.3100
0.3000
0.3000
55,533
-0.01(-3.23%)
Apr 01, 2024
0.3100
0.3100
0.3050
0.3100
42,305
+0.01(+1.64%)
Mar 28, 2024
0.3050
0
+0.01(+1.67%)
Mar 27, 2024
0.3000
0.3100
0.3000
0.3000
141,401
+0.00(+0.00%)
Mar 26, 2024
0.2950
0.3000
0.2950
0.3000
72,315
+0.00(+0.00%)
Mar 25, 2024
0.3000
0.3050
0.2950
0.3000
76,070
+0.01(+3.45%)
Mar 22, 2024
0.2950
0.2950
0.2900
0.2900
36,000
-0.01(-1.69%)
Mar 21, 2024
0.2950
0.3050
0.2950
0.2950
50,500
+0.00(+0.00%)
Mar 20, 2024
0.3050
0.3100
0.2950
0.2950
45,000
-0.01(-3.28%)
Mar 19, 2024
0.3150
0.3150
0.3000
0.3050
99,775
-0.01(-1.61%)
Mar 18, 2024
0.3150
0.3150
0.3100
0.3100
87,418
-0.01(-1.59%)
Mar 15, 2024
0.3000
0.3200
0.3000
0.3150
57,700
+0.01(+3.28%)
Mar 14, 2024
0.3050
0.3050
0.3000
0.3050
97,500
+0.00(+0.00%)
Mar 13, 2024
0.3050
0.3100
0.3050
0.3050
44,300
-0.01(-1.61%)
Mar 12, 2024
0.3000
0.3100
0.3000
0.3100
27,000
+0.01(+3.33%)
Mar 11, 2024
0.3100
0.3100
0.3000
0.3000
71,340
-0.01(-1.64%)
Mar 08, 2024
0.3050
0.3050
0.3050
0.3050
9,500
+0.01(+1.67%)
Mar 07, 2024
0.3050
0.3100
0.3000
0.3000
111,000
+0.00(+0.00%)
Mar 06, 2024
0.3150
0.3150
0.3000
0.3000
205,800
-0.02(-6.25%)
Mar 05, 2024
0.3200
0.3200
0.3200
0.3200
16,554
+0.00(+0.00%)
Mar 04, 2024
0.3250
0.3250
0.3200
0.3200
42,626
-0.01(-3.03%)
Mar 01, 2024
0.3150
0.3300
0.3100
0.3300
98,197
+0.02(+6.45%)
Feb 29, 2024
0.3150
0.3150
0.3100
0.3100
27,991
-0.02(-4.62%)
Feb 28, 2024
0.3250
0.3400
0.3150
0.3250
229,983
-0.01(-2.99%)
Feb 27, 2024
0.3350
0.3350
0.3350
0.3350
26,700
-0.01(-1.47%)
Feb 26, 2024
0.3350
0.3450
0.3350
0.3400
23,500
+0.00(+0.00%)
Feb 23, 2024
0.3400
0.3550
0.3400
0.3400
50,200
+0.00(+0.00%)
Feb 22, 2024
0.3400
0.3400
0.3300
0.3400
85,722
+0.00(+0.00%)
Feb 21, 2024
0.3400
0.3450
0.3400
0.3400
11,457
+0.00(+0.00%)
Feb 20, 2024
0.3700
0.3700
0.3400
0.3400
109,809
-0.02(-6.85%)
Feb 15, 2024
0.3650
0
+0.00(+0.00%)
Feb 14, 2024
0.3550
0.3750
0.3550
0.3650
42,141
+0.02(+5.80%)
Feb 13, 2024
0.3600
0.3600
0.3450
0.3450
5,700
-0.01(-1.43%)
Feb 12, 2024
0.3500
0.3500
0.3400
0.3500
31,165
-0.02(-5.41%)
Feb 09, 2024
0.3650
0.3700
0.3500
0.3700
28,000
+0.00(+0.00%)
Feb 08, 2024
0.3800
0.3800
0.3700
0.3700
11,500
-0.01(-2.63%)
Feb 07, 2024
0.3800
0.3800
0.3700
0.3800
30,000
+0.00(+0.00%)
Feb 06, 2024
0.3850
0.4000
0.3700
0.3800
195,554
-0.02(-3.80%)
Feb 05, 2024
0.3400
0.4000
0.3300
0.3950
321,771
+0.06(+17.91%)
Feb 02, 2024
0.3200
0.3400
0.3200
0.3350
119,505
+0.00(+0.00%)
Feb 01, 2024
0.3300
0.3400
0.3250
0.3350
81,310
+0.02(+4.69%)
Jan 31, 2024
0.3200
0.3200
0.3100
0.3200
64,501
+0.00(+0.00%)
Jan 30, 2024
0.3050
0.3200
0.3000
0.3200
8,500
+0.01(+1.59%)
Jan 29, 2024
0.3000
0.3150
0.3000
0.3150
64,650
+0.01(+1.61%)
Jan 26, 2024
0.3150
0.3150
0.3000
0.3100
35,784
-0.01(-1.59%)
Jan 25, 2024
0.3150
0.3150
0.3150
0.3150
28,100
-0.01(-1.56%)
Jan 24, 2024
0.3150
0.3200
0.3100
0.3200
27,350
+0.01(+1.59%)
Jan 23, 2024
0.3100
0.3300
0.3100
0.3150
130,369
+0.03(+10.53%)
Jan 22, 2024
0.2800
0.3000
0.2800
0.2850
268,418
+0.01(+3.64%)
Jan 19, 2024
0.2850
0.2850
0.2750
0.2750
133,935
-0.01(-1.79%)
Jan 18, 2024
0.3000
0.3000
0.2780
0.2800
138,700
-0.01(-3.45%)
Jan 17, 2024
0.3450
0.3450
0.2850
0.2900
537,234
-0.04(-10.77%)
Jan 16, 2024
0.2850
0.3300
0.2800
0.3250
186,984
+0.05(+20.37%)
Jan 15, 2024
0.2800
0.2800
0.2700
0.2700
67,942
+0.01(+1.89%)
Jan 12, 2024
0.2700
0.2700
0.2600
0.2650
126,231
+0.00(+0.00%)
Jan 11, 2024
0.2700
0.2700
0.2600
0.2650
191,691
-0.01(-1.85%)
Jan 10, 2024
0.2700
0.2700
0.2650
0.2700
205,500
+0.01(+1.89%)
Jan 09, 2024
0.2700
0.2700
0.2650
0.2650
51,000
+0.00(+0.00%)
Jan 08, 2024
0.2700
0.2750
0.2650
0.2650
59,487
-0.01(-1.85%)
Jan 05, 2024
0.2700
0.2800
0.2700
0.2700
62,103
+0.01(+1.89%)
Jan 04, 2024
0.2700
0.2750
0.2650
0.2650
78,630
-0.01(-1.85%)
Jan 03, 2024
0.2950
0.2950
0.2700
0.2700
141,400
-0.01(-3.57%)
Jan 02, 2024
0.3000
0.3000
0.2750
0.2800
117,450
-0.00(-1.75%)
Dec 29, 2023
0.2850
0
+0.00(+0.00%)
Dec 28, 2023
0.3000
0.3000
0.2850
0.2850
25,708
-0.01(-3.39%)
Dec 27, 2023
0.2800
0.3050
0.2750
0.2950
56,326
+0.01(+5.36%)
Dec 22, 2023
0.2800
0
+0.00(+0.00%)
Dec 21, 2023
0.2900
0.2900
0.2800
0.2800
40,500
-0.01(-3.45%)
Dec 20, 2023
0.2900
0.2900
0.2850
0.2900
104,600
+0.00(+0.00%)
Dec 19, 2023
0.2950
0.2950
0.2900
0.2900
50,250
-0.01(-3.33%)
Dec 18, 2023
0.2800
0.3000
0.2500
0.3000
104,600
+0.02(+9.09%)
Dec 15, 2023
0.3100
0.3100
0.2650
0.2750
91,572
-0.02(-8.33%)
Dec 14, 2023
0.3050
0.3050
0.2950
0.3000
94,161
-0.01(-3.23%)
Dec 13, 2023
0.3000
0.3100
0.3000
0.3100
69,609
+0.01(+1.64%)
Dec 12, 2023
0.2950
0.3050
0.2950
0.3050
63,650
+0.01(+1.67%)
Dec 11, 2023
0.3100
0.3100
0.3000
0.3000
34,858
-0.01(-3.23%)
Dec 08, 2023
0.2950
0.3100
0.2900
0.3100
140,514
+0.01(+3.33%)
Dec 07, 2023
0.3200
0.3200
0.3000
0.3000
212,358
-0.02(-6.25%)
Dec 06, 2023
0.3150
0.3200
0.3100
0.3200
79,325
+0.01(+1.59%)
Dec 05, 2023
0.3250
0.3300
0.3150
0.3150
45,700
-0.02(-4.55%)
Dec 04, 2023
0.3300
0.3350
0.3300
0.3300
44,758
-0.02(-5.71%)
Dec 01, 2023
0.3400
0.3500
0.3400
0.3500
37,135
+0.01(+2.94%)
Nov 30, 2023
0.3350
0.3400
0.3350
0.3400
30,466
-0.00(-1.45%)
Nov 29, 2023
0.3550
0.3600
0.3450
0.3450
69,010
-0.02(-4.17%)
Nov 28, 2023
0.3600
0.3650
0.3550
0.3600
35,640
+0.00(+0.00%)
Nov 27, 2023
0.3600
0.3600
0.3450
0.3600
12,925
+0.00(+0.00%)
Nov 23, 2023
0.3600
0
+0.02(+7.46%)
Nov 22, 2023
0.3700
0.3700
0.3350
0.3350
12,340
-0.03(-9.46%)
Nov 21, 2023
0.3500
0.3700
0.3500
0.3700
44,384
+0.02(+5.71%)
Nov 20, 2023
0.3250
0.3500
0.3250
0.3500
73,560
+0.03(+9.37%)
Nov 17, 2023
0.3150
0.3200
0.3150
0.3200
17,000
+0.01(+3.23%)
Nov 16, 2023
0.3150
0.3150
0.3050
0.3100
40,976
+0.00(+0.00%)
Nov 15, 2023
0.3100
0.3100
0.3050
0.3100
22,400
+0.01(+3.33%)
Nov 14, 2023
0.3050
0.3150
0.2950
0.3000
22,800
-0.01(-1.64%)
Nov 13, 2023
0.3100
0.3100
0.3050
0.3050
3,100
-0.01(-1.61%)
Nov 10, 2023
0.3100
0.3100
0.3100
0.3100
22,000
+0.00(+0.00%)
Nov 09, 2023
0.2950
0.3100
0.2950
0.3100
5,680
+0.02(+6.90%)
Nov 08, 2023
0.3000
0.3050
0.2900
0.2900
63,125
-0.01(-3.33%)
Nov 07, 2023
0.3100
0.3100
0.3000
0.3000
65,602
-0.01(-3.23%)
Nov 06, 2023
0.3150
0.3150
0.3100
0.3100
16,452
-0.01(-1.59%)
Nov 03, 2023
0.3300
0.3600
0.3150
0.3150
52,588
-0.01(-1.56%)
Nov 02, 2023
0.3550
0.3650
0.3200
0.3200
166,925
-0.01(-3.03%)
Nov 01, 2023
0.3250
0.3300
0.3200
0.3300
14,100
-0.01(-2.94%)
Oct 30, 2023
0.3400
38
+0.00(+0.00%)
Oct 27, 2023
0.3450
0.3450
0.3400
0.3400
65,610
+0.01(+3.03%)
Oct 26, 2023
0.3500
0.3500
0.3250
0.3300
45,800
-0.01(-1.49%)
Oct 25, 2023
0.3300
0.3450
0.3250
0.3350
15,000
+0.01(+1.52%)
Oct 24, 2023
0.3300
0.3300
0.3250
0.3300
67,812
-0.01(-1.49%)
Oct 23, 2023
0.3500
0.3550
0.3350
0.3350
147,439
-0.01(-4.29%)
Oct 20, 2023
0.3550
0.3600
0.3450
0.3500
25,500
-0.03(-6.67%)
Oct 19, 2023
0.3650
0.3750
0.3650
0.3750
43,300
+0.02(+4.17%)
Oct 18, 2023
0.3450
0.3600
0.3450
0.3600
15,278
+0.01(+2.86%)
Oct 17, 2023
0.3600
0.3600
0.3500
0.3500
119,753
-0.01(-2.78%)
Oct 16, 2023
0.3700
0.3700
0.3600
0.3600
43,900
+0.00(+0.00%)
Oct 13, 2023
0.3850
0.3850
0.3600
0.3600
13,003
-0.01(-1.37%)
Oct 12, 2023
0.3500
0.3700
0.3500
0.3650
11,494
+0.01(+2.82%)
Oct 11, 2023
0.3700
0.3700
0.3500
0.3550
114,481
-0.01(-2.74%)
Oct 10, 2023
0.3650
0.3700
0.3400
0.3650
133,637
+0.00(+0.00%)
Oct 06, 2023
0.3650
0
-0.01(-2.67%)
Oct 05, 2023
0.4000
0.4000
0.3750
0.3750
60,602
-0.02(-3.85%)
Oct 04, 2023
0.4150
0.4150
0.3600
0.3900
331,932
-0.03(-7.14%)
Oct 03, 2023
0.4450
0.4600
0.4150
0.4200
29,901
-0.03(-5.62%)
Oct 02, 2023
0.4400
0.4500
0.4150
0.4450
26,320
-0.02(-3.26%)
Sep 29, 2023
0.4600
0.4600
0.4550
0.4600
56,860
+0.00(+0.00%)
Sep 28, 2023
0.4650
0.4800
0.4600
0.4600
22,875
-0.01(-1.08%)
Sep 27, 2023
0.4900
0.4900
0.4600
0.4650
72,600
-0.02(-5.10%)
Sep 26, 2023
0.5100
0.5100
0.4900
0.4900
173,137
+0.00(+0.00%)
Sep 25, 2023
0.5100
0.5000
0.4850
0.4900
112,492
-0.02(-3.92%)
Sep 22, 2023
0.4450
0.5200
0.4400
0.5100
475,014
+0.08(+18.60%)
Sep 21, 2023
0.4300
0.4350
0.4250
0.4300
42,850
+0.01(+1.18%)
Sep 20, 2023
0.4300
0.4300
0.4250
0.4250
44,400
-0.02(-4.49%)
Sep 19, 2023
0.4600
0.4600
0.4450
0.4450
69,500
-0.02(-3.26%)
Sep 18, 2023
0.4550
0.4700
0.4300
0.4600
66,269
+0.01(+2.22%)
Sep 15, 2023
0.4050
0.4550
0.4050
0.4500
133,099
+0.04(+11.11%)
Sep 14, 2023
0.4100
0.4150
0.4050
0.4050
9,951
+0.01(+2.53%)
Sep 13, 2023
0.4350
0.4450
0.3950
0.3950
86,042
-0.03(-7.06%)
Sep 12, 2023
0.4200
0.4250
0.4100
0.4250
35,200
+0.01(+1.19%)
Sep 11, 2023
0.4000
0.4200
0.3850
0.4200
212,050
+0.04(+10.53%)
Sep 08, 2023
0.3800
0.3900
0.3750
0.3800
207,953
+0.00(+0.00%)
Sep 07, 2023
0.3950
0.3950
0.3750
0.3800
126,250
-0.01(-2.56%)
Sep 06, 2023
0.3950
0.3950
0.3800
0.3900
90,620
-0.02(-4.88%)
Sep 05, 2023
0.4150
0.4150
0.4100
0.4100
11,500
+0.01(+2.50%)
Sep 01, 2023
0.4000
0
+0.01(+2.56%)
Aug 31, 2023
0.4000
0.4000
0.3850
0.3900
34,500
+0.01(+1.30%)
Aug 30, 2023
0.3850
0.3900
0.3850
0.3850
51,445
-0.01(-2.53%)
Aug 29, 2023
0.4200
0.4200
0.3900
0.3950
18,089
-0.01(-3.66%)
Aug 28, 2023
0.4000
0.4100
0.4000
0.4100
30,477
+0.01(+3.80%)
Aug 24, 2023
0.3950
70
-0.02(-5.95%)
Aug 23, 2023
0.4300
0.4350
0.4200
0.4200
57,155
-0.01(-2.33%)
Aug 22, 2023
0.4050
0.4300
0.4000
0.4300
134,750
+0.03(+7.50%)
Aug 21, 2023
0.3900
0.4300
0.3900
0.4000
91,550
+0.01(+2.56%)
Aug 18, 2023
0.3850
0.3950
0.3650
0.3900
101,427
+0.04(+11.43%)
Aug 17, 2023
0.3400
0.3850
0.3350
0.3500
160,607
+0.01(+2.94%)
Aug 16, 2023
0.3450
0.3450
0.3300
0.3400
86,400
-0.01(-2.86%)
Aug 15, 2023
0.3300
0.3500
0.3150
0.3500
248,032
+0.00(+0.00%)
Aug 14, 2023
0.3750
0.3800
0.3500
0.3500
158,601
-0.01(-2.78%)
Aug 11, 2023
0.3900
0.3900
0.3600
0.3600
314,854
-0.03(-7.69%)
Aug 10, 2023
0.3800
0.4000
0.3500
0.3900
336,583
+0.03(+8.33%)
Aug 09, 2023
0.4900
0.4950
0.3300
0.3600
1,365,841
-0.16(-30.77%)
Aug 08, 2023
0.5200
0.5300
0.5200
0.5200
54,881
+0.00(+0.00%)
Aug 04, 2023
0.5200
0
+0.01(+1.96%)
Aug 03, 2023
0.4900
0.5100
0.4900
0.5100
24,075
+0.00(+0.00%)
Aug 02, 2023
0.5100
0.5100
0.5100
0.5100
1,000
+0.00(+0.00%)
Aug 01, 2023
0.5200
0.5200
0.5100
0.5100
26,582
-0.01(-1.92%)
Jul 31, 2023
0.4900
0.5200
0.4900
0.5200
6,335
+0.01(+1.96%)
Jul 28, 2023
0.5100
0.5300
0.5100
0.5100
29,060
+0.00(+0.00%)
Jul 27, 2023
0.5000
0.5200
0.5000
0.5100
13,251
-0.01(-1.92%)
Jul 26, 2023
0.4950
0.5200
0.4900
0.5200
25,925
+0.01(+1.96%)
Jul 25, 2023
0.5200
0.5200
0.5100
0.5100
23,000
+0.00(+0.00%)
Jul 24, 2023
0.5100
0.5200
0.5100
0.5100
22,500
+0.01(+2.00%)
Jul 21, 2023
0.4900
0.5100
0.4900
0.5000
16,550
+0.00(+0.00%)
Jul 20, 2023
0.4900
0.5000
0.4750
0.5000
25,765
+0.00(+0.00%)
Jul 19, 2023
0.5200
0.5200
0.5000
0.5000
14,019
-0.01(-1.96%)
Jul 18, 2023
0.5200
0.5200
0.5100
0.5100
30,080
-0.01(-1.92%)
Jul 17, 2023
0.5300
0.5400
0.5200
0.5200
16,275
-0.01(-1.89%)
Jul 14, 2023
0.5400
0.5500
0.5300
0.5300
76,102
-0.01(-1.85%)
Jul 13, 2023
0.5400
0.5400
0.5200
0.5400
64,325
+0.02(+3.85%)
Jul 12, 2023
0.5100
0.5200
0.5000
0.5200
16,935
+0.00(+0.00%)
Jul 11, 2023
0.5200
0.5200
0.5200
0.5200
36,325
+0.02(+4.00%)
Jul 10, 2023
0.4750
0.5100
0.4700
0.5000
58,200
+0.03(+5.26%)
Jul 07, 2023
0.4650
0.4800
0.4600
0.4750
99,202
-0.01(-1.04%)
Jul 06, 2023
0.4950
0.4950
0.4750
0.4800
16,254
+0.01(+3.23%)
Jul 05, 2023
0.4850
0.4850
0.4500
0.4650
94,674
-0.00(-1.06%)
Jul 04, 2023
0.4700
0.4700
0.4450
0.4700
91,859
+0.00(+1.08%)
Jun 30, 2023
0.4650
0
-0.03(-7.00%)
Jun 29, 2023
0.5000
0.5000
0.4800
0.5000
36,685
+0.02(+3.09%)
Jun 28, 2023
0.5200
0.5200
0.4500
0.4850
94,816
-0.06(-10.19%)
Jun 27, 2023
0.5400
0.5400
0.5400
0.5400
102,556
+0.02(+3.85%)
Jun 26, 2023
0.5200
0.5200
0.5200
0.5200
47,200
-0.01(-1.89%)
Jun 23, 2023
0.5200
0.5300
0.5200
0.5300
9,002
+0.01(+1.92%)
Jun 22, 2023
0.5200
0.5200
0.5100
0.5200
13,268
+0.00(+0.00%)
Jun 21, 2023
0.5400
0.5400
0.5200
0.5200
79,689
-0.03(-5.45%)
Jun 20, 2023
0.5500
0.5600
0.5500
0.5500
35,166
+0.01(+1.85%)
Jun 19, 2023
0.5400
0.5400
0.5400
0.5400
18,000
-0.01(-1.82%)
Jun 16, 2023
0.5600
0.5600
0.5400
0.5500
33,022
-0.01(-1.79%)
Jun 15, 2023
0.5700
0.5800
0.5600
0.5600
19,500
-0.02(-3.45%)
Jun 14, 2023
0.5600
0.5800
0.5600
0.5800
38,207
+0.02(+3.57%)
Jun 13, 2023
0.5600
0.5700
0.5500
0.5600
112,688
+0.00(+0.00%)
Jun 12, 2023
0.5700
0.5700
0.5600
0.5600
40,811
-0.01(-1.75%)
Jun 09, 2023
0.5700
0.5700
0.5600
0.5700
39,000
+0.00(+0.00%)
Jun 08, 2023
0.5800
0.5800
0.5700
0.5700
76,350
+0.00(+0.00%)
Jun 07, 2023
0.5500
0.6100
0.5500
0.5700
170,078
-0.01(-1.72%)
Jun 06, 2023
0.5400
0.5800
0.5400
0.5800
41,200
+0.00(+0.00%)
Jun 05, 2023
0.5500
0.6000
0.5500
0.5800
211,141
+0.01(+1.75%)
Jun 02, 2023
0.5100
0.5700
0.5100
0.5700
81,307
+0.05(+9.62%)
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.