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
Decibel Cannabis CO Inc
(OP:
DBCCF
)
0.0817
UNCHANGED
Streaming Delayed Price
Updated: 1:03 PM EDT, May 17, 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 17, 2024
0.0849
0.0849
0.0817
0.0817
62,930
+0.00(+0.86%)
May 16, 2024
0.0850
0.0850
0.0804
0.0810
20,630
-0.01(-6.14%)
May 15, 2024
0.0894
0.0896
0.0853
0.0863
43,767
+0.00(+1.53%)
May 14, 2024
0.0869
0.0869
0.0824
0.0850
90,940
-0.00(-2.97%)
May 13, 2024
0.0876
0.0876
0.0800
0.0876
1,490
+0.01(+9.50%)
May 10, 2024
0.0853
0.0856
0.0800
0.0800
4,500
-0.00(-5.21%)
May 09, 2024
0.0820
0.0844
0.0794
0.0844
183,880
-0.00(-0.82%)
May 08, 2024
0.0930
0.0930
0.0800
0.0851
245,990
+0.00(+0.95%)
May 07, 2024
0.0900
0.0900
0.0830
0.0843
281,876
-0.01(-6.23%)
May 06, 2024
0.0895
0.0899
0.0862
0.0899
33,743
+0.00(+0.22%)
May 03, 2024
0.0896
0.0897
0.0896
0.0897
10,149
-0.00(-2.50%)
May 02, 2024
0.0883
0.0920
0.0883
0.0920
32,523
+0.00(+2.00%)
May 01, 2024
0.0938
0.0943
0.0900
0.0902
122,793
-0.00(-2.70%)
Apr 30, 2024
0.0878
0.0927
0.0795
0.0927
133,420
+0.00(+4.86%)
Apr 29, 2024
0.0876
0.0933
0.0805
0.0884
185,869
-0.01(-8.39%)
Apr 26, 2024
0.0921
0.0997
0.0921
0.0965
9,150
+0.00(+4.78%)
Apr 25, 2024
0.0966
0.0966
0.0921
0.0921
2,800
-0.00(-4.66%)
Apr 24, 2024
0.1010
0.1010
0.0928
0.0966
23,555
-0.00(-4.36%)
Apr 22, 2024
0.1010
0
+0.00(+2.43%)
Apr 19, 2024
0.0950
0.0986
0.0950
0.0986
16,000
-0.00(-0.90%)
Apr 18, 2024
0.0982
0.1000
0.0940
0.0995
23,269
-0.00(-2.93%)
Apr 17, 2024
0.1040
0.1040
0.0910
0.1025
23,519
-0.00(-3.30%)
Apr 16, 2024
0.1054
0.1060
0.1004
0.1060
18,430
+0.00(+0.19%)
Apr 15, 2024
0.1032
0.1059
0.1032
0.1058
32,080
+0.00(+1.34%)
Apr 12, 2024
0.1037
0.1048
0.0987
0.1044
52,799
+0.00(+4.40%)
Apr 11, 2024
0.1043
0.1045
0.0976
0.1000
27,802
-0.00(-1.19%)
Apr 10, 2024
0.1000
0.1012
0.0997
0.1012
14,305
+0.00(+1.50%)
Apr 09, 2024
0.0951
0.0997
0.0951
0.0997
5,783
-0.00(-0.60%)
Apr 08, 2024
0.1000
0.1003
0.0975
0.1003
65,336
+0.00(+2.87%)
Apr 05, 2024
0.0990
0.0999
0.0955
0.0975
4,800
-0.00(-2.11%)
Apr 04, 2024
0.1032
0.1068
0.0932
0.0996
299,920
-0.00(-0.40%)
Apr 03, 2024
0.0917
0.1000
0.0915
0.1000
243,489
+0.01(+7.53%)
Apr 02, 2024
0.0881
0.0936
0.0873
0.0930
33,798
+0.00(+3.68%)
Apr 01, 2024
0.0911
0.0915
0.0878
0.0897
40,061
-0.00(-1.86%)
Mar 28, 2024
0.0756
0.0914
0.0756
0.0914
41,061
+0.00(+0.66%)
Mar 27, 2024
0.0930
0.0931
0.0880
0.0908
34,409
+0.00(+2.71%)
Mar 26, 2024
0.0891
0.0892
0.0867
0.0884
13,911
-0.00(-1.34%)
Mar 25, 2024
0.0900
0.0913
0.0862
0.0896
490,403
-0.00(-2.61%)
Mar 22, 2024
0.0905
0.0932
0.0884
0.0920
75,501
+0.01(+11.38%)
Mar 21, 2024
0.0933
0.0970
0.0801
0.0826
277,818
-0.01(-13.05%)
Mar 20, 2024
0.0932
0.1006
0.0920
0.0950
46,911
+0.00(+2.37%)
Mar 19, 2024
0.0845
0.0949
0.0810
0.0928
97,822
+0.00(+3.11%)
Mar 18, 2024
0.0782
0.0900
0.0782
0.0900
323,035
+0.01(+9.89%)
Mar 15, 2024
0.0781
0.0825
0.0745
0.0819
65,586
+0.00(+0.49%)
Mar 14, 2024
0.0793
0.0825
0.0788
0.0815
25,642
+0.00(+3.82%)
Mar 13, 2024
0.0824
0.0824
0.0751
0.0785
167,901
-0.00(-0.63%)
Mar 12, 2024
0.0800
0.0824
0.0790
0.0790
214,592
-0.00(-2.95%)
Mar 11, 2024
0.0800
0.0822
0.0800
0.0814
27,043
+0.00(+1.75%)
Mar 08, 2024
0.0815
0.0815
0.0784
0.0800
83,677
+0.00(+0.38%)
Mar 07, 2024
0.0775
0.0821
0.0753
0.0797
171,218
+0.00(+0.63%)
Mar 06, 2024
0.0825
0.0825
0.0715
0.0792
257,275
+0.00(+4.90%)
Mar 05, 2024
0.0875
0.0875
0.0755
0.0755
129,734
-0.01(-9.90%)
Mar 04, 2024
0.0842
0.0891
0.0820
0.0838
43,316
+0.00(+3.84%)
Mar 01, 2024
0.0802
0.0853
0.0802
0.0807
67,820
+0.00(+0.12%)
Feb 29, 2024
0.0894
0.0894
0.0769
0.0806
71,150
-0.01(-9.23%)
Feb 28, 2024
0.0894
0.0894
0.0850
0.0888
118,035
-0.00(-0.45%)
Feb 27, 2024
0.0885
0.0918
0.0880
0.0892
53,179
+0.00(+0.45%)
Feb 26, 2024
0.0838
0.0930
0.0838
0.0888
116,860
-0.00(-2.84%)
Feb 23, 2024
0.0877
0.0919
0.0858
0.0914
328,533
+0.00(+4.94%)
Feb 22, 2024
0.0871
0.0881
0.0848
0.0871
120,190
+0.00(+0.69%)
Feb 21, 2024
0.0930
0.0930
0.0865
0.0865
101,619
-0.01(-6.99%)
Feb 20, 2024
0.0882
0.0930
0.0880
0.0930
36,373
+0.00(+2.31%)
Feb 16, 2024
0.0931
0.0970
0.0907
0.0909
46,631
+0.00(+3.06%)
Feb 15, 2024
0.0941
0.0941
0.0865
0.0882
128,106
-0.01(-9.17%)
Feb 14, 2024
0.0966
0.0975
0.0934
0.0971
71,044
+0.00(+2.21%)
Feb 13, 2024
0.0954
0.0961
0.0924
0.0950
58,600
+0.00(+2.93%)
Feb 12, 2024
0.0949
0.0949
0.0923
0.0923
47,156
-0.00(-0.54%)
Feb 09, 2024
0.0882
0.0942
0.0882
0.0928
141,100
+0.00(+3.11%)
Feb 08, 2024
0.0932
0.0933
0.0880
0.0900
92,948
-0.00(-0.22%)
Feb 07, 2024
0.0883
0.0917
0.0797
0.0902
383,000
+0.00(+0.11%)
Feb 06, 2024
0.0850
0.0990
0.0850
0.0901
454,673
+0.00(+1.81%)
Feb 05, 2024
0.0967
0.1020
0.0856
0.0885
503,899
-0.01(-13.06%)
Feb 02, 2024
0.0986
0.1024
0.0982
0.1018
48,267
+0.00(+4.95%)
Feb 01, 2024
0.1011
0.1011
0.0970
0.0970
33,930
-0.00(-2.32%)
Jan 31, 2024
0.1030
0.1031
0.0993
0.0993
60,803
-0.00(-1.49%)
Jan 30, 2024
0.0990
0.1036
0.0950
0.1008
192,772
-0.00(-4.00%)
Jan 29, 2024
0.1048
0.1058
0.1000
0.1050
72,739
-0.00(-4.11%)
Jan 26, 2024
0.0979
0.1110
0.0969
0.1095
139,704
+0.01(+4.99%)
Jan 25, 2024
0.1049
0.1049
0.1008
0.1043
100,730
+0.00(+1.26%)
Jan 24, 2024
0.1014
0.1090
0.1014
0.1030
419,299
+0.00(+5.10%)
Jan 23, 2024
0.1052
0.1052
0.0975
0.0980
48,502
-0.01(-5.13%)
Jan 22, 2024
0.1010
0.1062
0.1002
0.1033
343,000
+0.00(+2.08%)
Jan 19, 2024
0.1003
0.1015
0.0985
0.1012
439,859
+0.00(+1.00%)
Jan 18, 2024
0.1030
0.1054
0.1002
0.1002
81,524
-0.00(-2.81%)
Jan 17, 2024
0.1036
0.1050
0.1023
0.1031
229,150
-0.00(-0.39%)
Jan 16, 2024
0.1070
0.1076
0.1000
0.1035
897,386
-0.01(-5.39%)
Jan 12, 2024
0.1041
0.1094
0.1045
0.1094
27,213
+0.00(+0.37%)
Jan 11, 2024
0.1100
0.1121
0.1026
0.1090
28,210
+0.00(+1.21%)
Jan 10, 2024
0.1084
0.1122
0.1077
0.1077
439,500
-0.00(-0.74%)
Jan 09, 2024
0.1048
0.1085
0.1040
0.1085
28,584
+0.00(+3.53%)
Jan 08, 2024
0.1098
0.1098
0.1027
0.1048
324,191
-0.00(-1.13%)
Jan 05, 2024
0.1002
0.1060
0.1002
0.1060
57,113
+0.00(+4.74%)
Jan 04, 2024
0.0995
0.1020
0.0993
0.1012
404,750
-0.00(-0.30%)
Jan 03, 2024
0.0985
0.1015
0.0975
0.1015
107,455
+0.00(+4.10%)
Jan 02, 2024
0.0960
0.1000
0.0960
0.0975
59,764
-0.00(-0.91%)
Dec 29, 2023
0.1090
0.1090
0.0956
0.0984
103,851
-0.00(-0.30%)
Dec 28, 2023
0.0965
0.1003
0.0965
0.0987
192,994
-0.00(-0.30%)
Dec 27, 2023
0.1090
0.1090
0.0990
0.0990
90,305
-0.00(-2.94%)
Dec 26, 2023
0.1111
0.1111
0.1010
0.1020
83,529
-0.00(-1.45%)
Dec 22, 2023
0.1010
0.1035
0.0966
0.1035
152,158
+0.00(+2.48%)
Dec 21, 2023
0.1053
0.1053
0.0955
0.1010
224,109
-0.00(-0.49%)
Dec 20, 2023
0.0999
0.1068
0.0999
0.1015
353,740
+0.00(+1.60%)
Dec 19, 2023
0.1000
0.1020
0.0925
0.0999
149,794
+0.01(+6.16%)
Dec 18, 2023
0.1000
0.1000
0.0900
0.0941
157,916
+0.00(+0.97%)
Dec 15, 2023
0.0969
0.0980
0.0921
0.0932
17,840
-0.00(-3.92%)
Dec 14, 2023
0.0935
0.0974
0.0934
0.0970
36,270
+0.00(+4.98%)
Dec 13, 2023
0.0900
0.0930
0.0900
0.0924
182,231
-0.00(-0.43%)
Dec 12, 2023
0.0960
0.1000
0.0912
0.0928
183,494
-0.00(-2.11%)
Dec 11, 2023
0.0950
0.0979
0.0918
0.0948
199,206
-0.00(-0.32%)
Dec 08, 2023
0.0938
0.0974
0.0920
0.0951
380,621
-0.00(-1.55%)
Dec 07, 2023
0.1036
0.1074
0.0947
0.0966
143,610
-0.01(-9.55%)
Dec 06, 2023
0.1019
0.1086
0.1019
0.1068
214,100
+0.00(+0.56%)
Dec 05, 2023
0.1069
0.1085
0.1014
0.1062
316,996
+0.00(+1.53%)
Dec 04, 2023
0.1088
0.1159
0.0986
0.1046
1,433,529
-0.00(-0.85%)
Dec 01, 2023
0.0929
0.1055
0.0915
0.1055
1,213,818
+0.01(+13.44%)
Nov 30, 2023
0.0957
0.0971
0.0915
0.0930
40,584
-0.00(-3.23%)
Nov 29, 2023
0.0956
0.0962
0.0944
0.0961
86,760
+0.01(+6.54%)
Nov 28, 2023
0.1000
0.1030
0.0902
0.0902
124,658
-0.01(-13.35%)
Nov 27, 2023
0.1026
0.1047
0.1016
0.1041
60,782
-0.00(-3.07%)
Nov 24, 2023
0.1074
0.1074
0.1074
0.1074
3,000
+0.00(+1.51%)
Nov 22, 2023
0.1018
0.1075
0.1017
0.1058
56,972
+0.00(+0.76%)
Nov 21, 2023
0.1065
0.1065
0.1050
0.1050
52,611
-0.00(-0.57%)
Nov 20, 2023
0.1073
0.1073
0.1022
0.1056
13,200
+0.00(+2.23%)
Nov 17, 2023
0.1020
0.1070
0.1011
0.1033
62,043
-0.01(-5.58%)
Nov 16, 2023
0.1055
0.1094
0.1042
0.1094
20,300
+0.00(+1.77%)
Nov 15, 2023
0.1115
0.1120
0.1075
0.1075
1,950
-0.01(-4.70%)
Nov 14, 2023
0.1177
0.1183
0.1128
0.1128
26,604
-0.00(-1.23%)
Nov 13, 2023
0.1032
0.1150
0.1032
0.1142
25,758
+0.02(+19.58%)
Nov 10, 2023
0.0989
0.0989
0.0945
0.0955
9,482
-0.00(-3.44%)
Nov 09, 2023
0.1034
0.1034
0.0989
0.0989
10,872
-0.00(-2.66%)
Nov 08, 2023
0.0980
0.1016
0.0929
0.1016
12,670
-0.00(-0.88%)
Nov 07, 2023
0.1025
0.1025
0.1025
0.1025
3,060
-0.00(-1.44%)
Nov 06, 2023
0.1002
0.1065
0.1000
0.1040
76,730
+0.01(+6.45%)
Nov 03, 2023
0.0964
0.1007
0.0964
0.0977
16,256
-0.00(-1.01%)
Nov 02, 2023
0.0990
0.0990
0.0987
0.0987
5,186
-0.00(-2.95%)
Nov 01, 2023
0.1058
0.1058
0.1017
0.1017
4,434
+0.00(+3.99%)
Oct 31, 2023
0.0978
0.0978
0.0978
0.0978
3,080
-0.00(-4.31%)
Oct 30, 2023
0.1000
0.1022
0.1000
0.1022
5,500
-0.00(-0.20%)
Oct 27, 2023
0.1035
0.1035
0.1014
0.1024
5,422
-0.00(-3.40%)
Oct 26, 2023
0.1000
0.1060
0.1000
0.1060
1,699
+0.01(+6.00%)
Oct 25, 2023
0.1000
0.1000
0.1000
0.1000
811
-0.00(-3.66%)
Oct 24, 2023
0.1038
0.1038
0.1038
0.1038
4,566
+0.00(+0.58%)
Oct 23, 2023
0.1063
0.1125
0.1000
0.1032
36,421
-0.00(-1.71%)
Oct 20, 2023
0.1101
0.1101
0.1050
0.1050
11,195
-0.00(-0.66%)
Oct 19, 2023
0.1135
0.1150
0.1025
0.1057
36,951
-0.01(-7.28%)
Oct 18, 2023
0.1140
0.1155
0.1140
0.1140
9,373
-0.00(-3.23%)
Oct 17, 2023
0.1147
0.1178
0.1147
0.1178
12,000
+0.01(+8.97%)
Oct 16, 2023
0.1124
0.1146
0.1058
0.1081
33,760
-0.01(-9.24%)
Oct 13, 2023
0.1191
0.1191
0.1191
0.1191
5,015
+0.00(+1.45%)
Oct 12, 2023
0.1187
0.1187
0.1138
0.1174
12,000
-0.00(-1.10%)
Oct 11, 2023
0.1219
0.1229
0.1187
0.1187
18,123
-0.00(-3.96%)
Oct 10, 2023
0.1330
0.1330
0.1218
0.1236
32,608
-0.00(-0.80%)
Oct 09, 2023
0.1245
0.1390
0.1100
0.1246
16,381
+0.01(+6.40%)
Oct 06, 2023
0.1171
0.1171
0.1171
0.1171
4,500
+0.00(+0.09%)
Oct 05, 2023
0.1170
0.1170
0.1170
0.1170
592
+0.00(+0.00%)
Oct 04, 2023
0.1180
0.1192
0.1150
0.1170
49,740
+0.00(+0.86%)
Oct 03, 2023
0.1224
0.1224
0.1160
0.1160
6,023
-0.00(-0.43%)
Oct 02, 2023
0.1250
0.1250
0.1165
0.1165
10,975
-0.01(-8.27%)
Sep 29, 2023
0.1236
0.1318
0.1236
0.1270
11,080
+0.00(+2.25%)
Sep 28, 2023
0.1181
0.1242
0.1181
0.1242
7,800
-0.01(-4.17%)
Sep 27, 2023
0.1279
0.1296
0.1215
0.1296
26,181
+0.01(+4.10%)
Sep 26, 2023
0.1330
0.1330
0.1203
0.1245
4,496
+0.00(+3.75%)
Sep 25, 2023
0.1249
0.1150
0.1146
0.1200
161,610
-0.01(-4.76%)
Sep 22, 2023
0.1225
0.1275
0.1225
0.1260
208,160
+0.01(+9.57%)
Sep 21, 2023
0.1150
0.1150
0.1150
0.1150
4,011
+0.00(+3.14%)
Sep 20, 2023
0.1130
0.1130
0.1115
0.1115
3,542
-0.00(-3.13%)
Sep 19, 2023
0.1277
0.1300
0.1151
0.1151
38,112
-0.01(-8.87%)
Sep 18, 2023
0.1392
0.1392
0.1262
0.1263
8,646
+0.00(+0.08%)
Sep 15, 2023
0.1296
0.1307
0.1231
0.1262
45,934
+0.00(+0.16%)
Sep 14, 2023
0.1262
0.1291
0.1260
0.1260
3,463
+0.00(+1.61%)
Sep 13, 2023
0.1289
0.1289
0.1240
0.1240
25,902
-0.01(-7.05%)
Sep 12, 2023
0.1304
0.1335
0.1248
0.1334
12,077
+0.00(+0.30%)
Sep 11, 2023
0.1290
0.1330
0.1209
0.1330
43,800
+0.01(+5.14%)
Sep 08, 2023
0.1252
0.1265
0.1203
0.1265
5,815
+0.01(+7.48%)
Sep 07, 2023
0.1216
0.1216
0.1146
0.1177
49,443
-0.00(-1.92%)
Sep 06, 2023
0.1200
0.1200
0.1200
0.1200
896
-0.00(-0.33%)
Sep 05, 2023
0.1254
0.1254
0.1204
0.1204
14,656
-0.01(-6.16%)
Sep 01, 2023
0.1326
0.1326
0.1250
0.1283
14,170
-0.00(-3.24%)
Aug 31, 2023
0.1250
0.1326
0.1250
0.1326
30,180
+0.01(+8.51%)
Aug 30, 2023
0.1257
0.1312
0.1193
0.1222
37,240
+0.00(+0.58%)
Aug 29, 2023
0.1213
0.1256
0.1213
0.1215
53,209
-0.00(-1.22%)
Aug 28, 2023
0.1172
0.1232
0.1172
0.1230
9,917
+0.01(+6.03%)
Aug 25, 2023
0.1205
0.1225
0.1150
0.1160
9,317
-0.00(-1.11%)
Aug 24, 2023
0.1150
0.1187
0.1150
0.1173
15,449
-0.00(-2.41%)
Aug 23, 2023
0.1194
0.1204
0.1194
0.1202
2,200
+0.00(+0.59%)
Aug 22, 2023
0.1108
0.1210
0.1108
0.1195
69,703
+0.01(+7.66%)
Aug 21, 2023
0.1060
0.1190
0.1045
0.1110
258,157
+0.01(+7.87%)
Aug 18, 2023
0.1060
0.1060
0.1029
0.1029
9,620
-0.00(-4.28%)
Aug 17, 2023
0.1116
0.1124
0.1051
0.1075
115,900
+0.00(+2.38%)
Aug 16, 2023
0.1050
0.1050
0.0983
0.1050
18,440
+0.00(+4.17%)
Aug 15, 2023
0.1008
0.1050
0.0990
0.1008
24,329
+0.00(+4.35%)
Aug 14, 2023
0.0958
0.0966
0.0911
0.0966
35,701
-0.00(-0.21%)
Aug 11, 2023
0.0962
0.0968
0.0960
0.0968
18,000
-0.01(-4.91%)
Aug 10, 2023
0.1018
0.1018
0.1018
0.1018
150
+0.00(+0.30%)
Aug 09, 2023
0.0963
0.1015
0.0963
0.1015
7,501
+0.00(+2.94%)
Aug 08, 2023
0.1000
0.1003
0.0951
0.0986
119,353
+0.00(+4.89%)
Aug 07, 2023
0.1000
0.1000
0.0920
0.0940
3,630
-0.01(-8.02%)
Aug 03, 2023
0.1022
0
-0.00(-3.40%)
Aug 02, 2023
0.1014
0.1070
0.1014
0.1058
31,360
+0.00(+1.54%)
Aug 01, 2023
0.1037
0.1042
0.1037
0.1042
1,875
-0.00(-2.71%)
Jul 31, 2023
0.1051
0.1100
0.1044
0.1071
47,844
+0.00(+2.68%)
Jul 28, 2023
0.0948
0.1072
0.0948
0.1043
91,439
+0.01(+6.10%)
Jul 27, 2023
0.0991
0.0991
0.0938
0.0983
27,329
+0.00(+2.93%)
Jul 26, 2023
0.0955
0.0955
0.0955
0.0955
1,500
-0.00(-1.34%)
Jul 25, 2023
0.0965
0.0987
0.0965
0.0968
31,650
-0.00(-2.52%)
Jul 24, 2023
0.1000
0.1043
0.0966
0.0993
12,455
+0.00(+3.76%)
Jul 21, 2023
0.0907
0.0988
0.0907
0.0957
28,200
+0.01(+7.53%)
Jul 20, 2023
0.1034
0.1034
0.0890
0.0890
35,120
-0.02(-17.52%)
Jul 19, 2023
0.1079
0.1079
0.1079
0.1079
100
+0.00(+3.55%)
Jul 18, 2023
0.1042
0.1042
0.1042
0.1042
379
-0.00(-2.62%)
Jul 17, 2023
0.1018
0.1070
0.1018
0.1070
8,402
+0.00(+4.39%)
Jul 14, 2023
0.1041
0.1041
0.1025
0.1025
3,000
-0.00(-0.87%)
Jul 13, 2023
0.0991
0.1034
0.0991
0.1034
2,250
+0.00(+4.97%)
Jul 12, 2023
0.0972
0.1066
0.0960
0.0985
10,399
-0.00(-1.70%)
Jul 11, 2023
0.1039
0.1045
0.0930
0.1002
9,915
+0.01(+5.47%)
Jul 10, 2023
0.0956
0.0956
0.0950
0.0950
1,065
-0.01(-7.41%)
Jul 07, 2023
0.0910
0.1026
0.0910
0.1026
16,850
+0.01(+6.76%)
Jul 06, 2023
0.0963
0.0963
0.0961
0.0961
1,503
+0.00(+1.80%)
Jul 05, 2023
0.0973
0.0973
0.0937
0.0944
3,350
-0.01(-8.35%)
Jul 03, 2023
0.1030
0.1030
0.1030
0.1030
100
+0.01(+5.42%)
Jun 30, 2023
0.0977
0.0977
0.0977
0.0977
175
+0.00(+0.83%)
Jun 29, 2023
0.0950
0.1000
0.0950
0.0969
87,005
-0.01(-6.20%)
Jun 28, 2023
0.1062
0.1062
0.1019
0.1033
84,321
-0.00(-3.19%)
Jun 27, 2023
0.1067
0.1067
0.1067
0.1067
5,000
+0.00(+2.60%)
Jun 26, 2023
0.1030
0.1040
0.1030
0.1040
4,700
+0.00(+2.06%)
Jun 23, 2023
0.1037
0.1037
0.1003
0.1019
7,111
+0.00(+3.24%)
Jun 22, 2023
0.1000
0.1047
0.0987
0.0987
84,650
-0.01(-7.84%)
Jun 21, 2023
0.1008
0.1071
0.1008
0.1071
21,822
+0.01(+10.41%)
Jun 20, 2023
0.0988
0.1028
0.0970
0.0970
22,450
+0.00(+0.00%)
Jun 16, 2023
0.0995
0.1041
0.0970
0.0970
17,405
-0.00(-0.92%)
Jun 15, 2023
0.0997
0.0997
0.0979
0.0979
1,250
-0.00(-2.20%)
Jun 14, 2023
0.1001
0.1021
0.1001
0.1001
17,010
+0.01(+5.37%)
Jun 13, 2023
0.0958
0.0980
0.0890
0.0950
32,170
-0.01(-5.00%)
Jun 12, 2023
0.0952
0.1000
0.0952
0.1000
10,300
+0.01(+11.48%)
Jun 09, 2023
0.0896
0.0897
0.0896
0.0897
1,902
-0.00(-0.11%)
Jun 08, 2023
0.0898
0.0898
0.0898
0.0898
20,091
-0.01(-5.97%)
Jun 06, 2023
0.0955
0
+0.00(+3.47%)
Jun 05, 2023
0.0988
0.0988
0.0923
0.0923
102,257
-0.01(-8.07%)
Jun 02, 2023
0.1015
0.1015
0.0964
0.1004
11,760
+0.01(+7.38%)
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.