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
Ecmoho Ltd ADR
(NQ:
MOHO
)
0.0999
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 2022
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 (%)
Apr 30, 2021
1.841
1.841
1.800
1.810
11,700
-0.02(-1.09%)
Apr 29, 2021
1.820
1.870
1.820
1.830
26,885
-0.03(-1.61%)
Apr 28, 2021
1.845
1.870
1.820
1.860
6,713
+0.01(+0.54%)
Apr 27, 2021
1.870
1.890
1.810
1.850
8,075
-0.02(-1.07%)
Apr 26, 2021
1.815
1.877
1.750
1.870
40,384
+0.04(+2.19%)
Apr 23, 2021
1.760
1.880
1.750
1.830
37,400
+0.02(+1.10%)
Apr 22, 2021
1.690
1.830
1.680
1.810
50,116
+0.15(+9.04%)
Apr 21, 2021
1.600
1.740
1.600
1.660
42,275
+0.06(+3.75%)
Apr 20, 2021
1.700
1.700
1.600
1.600
35,784
-0.12(-6.98%)
Apr 19, 2021
1.750
1.790
1.640
1.720
26,458
-0.01(-0.58%)
Apr 16, 2021
1.750
1.758
1.610
1.730
90,800
-0.04(-2.26%)
Apr 15, 2021
1.804
1.894
1.710
1.770
55,763
-0.08(-4.32%)
Apr 14, 2021
1.915
1.940
1.828
1.850
5,975
-0.01(-0.54%)
Apr 13, 2021
1.880
1.880
1.780
1.860
36,786
+0.01(+0.54%)
Apr 12, 2021
2.150
2.150
1.850
1.850
48,771
-0.19(-9.31%)
Apr 09, 2021
2.080
2.090
2.040
2.040
55,900
-0.04(-1.92%)
Apr 08, 2021
2.090
2.140
2.040
2.080
47,594
-0.01(-0.48%)
Apr 07, 2021
2.160
2.160
2.060
2.090
88,810
+0.05(+2.45%)
Apr 06, 2021
2.100
2.120
2.040
2.040
65,692
-0.03(-1.45%)
Apr 05, 2021
2.110
2.185
2.060
2.070
49,971
-0.05(-2.13%)
Apr 01, 2021
2.120
2.150
2.079
2.115
13,000
-0.01(-0.70%)
Mar 31, 2021
2.070
2.220
2.030
2.130
158,720
+0.06(+2.90%)
Mar 30, 2021
2.130
2.170
2.000
2.070
92,783
-0.03(-1.43%)
Mar 29, 2021
2.150
2.179
2.009
2.100
115,859
-0.04(-1.87%)
Mar 26, 2021
2.100
2.390
2.050
2.140
71,200
+0.06(+2.88%)
Mar 25, 2021
2.150
2.150
2.000
2.080
45,545
-0.10(-4.59%)
Mar 24, 2021
2.260
2.320
2.150
2.180
23,501
-0.10(-4.39%)
Mar 23, 2021
2.360
2.405
2.240
2.280
32,463
-0.15(-6.17%)
Mar 22, 2021
2.460
2.460
2.353
2.430
19,367
-0.03(-1.22%)
Mar 19, 2021
2.280
2.481
2.280
2.460
28,300
+0.05(+2.07%)
Mar 18, 2021
2.460
2.470
2.330
2.410
47,677
-0.07(-2.82%)
Mar 17, 2021
2.400
2.490
2.320
2.480
24,467
-0.02(-0.80%)
Mar 16, 2021
2.490
2.520
2.400
2.500
60,715
+0.03(+1.21%)
Mar 15, 2021
2.420
2.470
2.340
2.470
45,906
+0.14(+6.01%)
Mar 12, 2021
2.230
2.387
2.210
2.330
7,500
-0.02(-0.85%)
Mar 11, 2021
2.200
2.390
2.200
2.350
82,403
+0.13(+5.86%)
Mar 10, 2021
2.326
2.377
2.140
2.220
33,170
+0.04(+1.83%)
Mar 09, 2021
2.240
2.260
2.170
2.180
25,661
+0.02(+0.93%)
Mar 08, 2021
2.150
2.240
2.100
2.160
42,582
-0.01(-0.46%)
Mar 05, 2021
2.250
2.310
2.070
2.170
30,800
+0.06(+2.84%)
Mar 04, 2021
2.300
2.460
2.100
2.110
44,577
-0.22(-9.44%)
Mar 03, 2021
2.360
2.440
2.310
2.330
26,800
-0.03(-1.27%)
Mar 02, 2021
2.450
2.620
2.350
2.360
41,410
-0.06(-2.48%)
Mar 01, 2021
2.500
2.599
2.410
2.420
60,199
+0.10(+4.31%)
Feb 26, 2021
2.600
2.650
2.320
2.320
113,200
-0.22(-8.66%)
Feb 25, 2021
2.590
2.870
2.540
2.540
53,796
+0.04(+1.60%)
Feb 24, 2021
2.440
2.670
2.440
2.500
55,562
+0.15(+6.38%)
Feb 23, 2021
2.460
2.600
2.330
2.350
137,944
-0.37(-13.60%)
Feb 22, 2021
2.910
2.910
2.710
2.720
56,413
-0.14(-4.90%)
Feb 19, 2021
2.750
3.050
2.741
2.860
142,000
+0.14(+5.15%)
Feb 18, 2021
2.870
2.900
2.670
2.720
37,399
-0.18(-6.21%)
Feb 17, 2021
2.970
3.050
2.860
2.900
105,162
-0.13(-4.29%)
Feb 16, 2021
3.040
3.080
2.960
3.030
46,424
+0.00(+0.00%)
Feb 12, 2021
2.940
3.170
2.839
3.030
153,700
+0.07(+2.36%)
Feb 11, 2021
2.970
3.110
2.760
2.960
300,367
-0.01(-0.34%)
Feb 10, 2021
3.180
3.200
2.880
2.970
192,506
-0.14(-4.50%)
Feb 09, 2021
2.920
3.230
2.860
3.110
389,918
+0.26(+9.12%)
Feb 08, 2021
2.680
3.000
2.620
2.850
207,409
+0.15(+5.56%)
Feb 05, 2021
2.820
3.130
2.580
2.700
508,800
+0.25(+10.20%)
Feb 04, 2021
2.430
2.496
2.350
2.450
215,455
+0.06(+2.30%)
Feb 03, 2021
2.300
2.430
2.281
2.395
121,497
+0.12(+5.51%)
Feb 02, 2021
2.260
2.300
2.230
2.270
21,713
-0.02(-0.87%)
Feb 01, 2021
2.300
2.340
2.190
2.290
204,838
+0.07(+3.15%)
Jan 29, 2021
2.240
2.339
2.190
2.220
105,100
-0.04(-1.77%)
Jan 28, 2021
2.350
2.420
2.230
2.260
90,662
-0.07(-3.00%)
Jan 27, 2021
2.410
2.510
2.280
2.330
100,232
-0.18(-7.17%)
Jan 26, 2021
2.580
2.650
2.460
2.510
51,580
-0.14(-5.28%)
Jan 25, 2021
2.770
2.770
2.536
2.650
159,983
+0.11(+4.33%)
Jan 22, 2021
2.430
2.670
2.350
2.540
307,900
+0.20(+8.55%)
Jan 21, 2021
2.310
2.490
2.280
2.340
129,917
+0.05(+2.18%)
Jan 20, 2021
2.320
2.320
2.250
2.290
72,503
-0.03(-1.29%)
Jan 19, 2021
2.340
2.350
2.280
2.320
37,673
+0.03(+1.31%)
Jan 15, 2021
2.250
2.373
2.180
2.290
56,400
+0.05(+2.23%)
Jan 14, 2021
2.210
2.270
2.150
2.240
32,824
+0.02(+0.90%)
Jan 13, 2021
2.250
2.250
2.140
2.220
36,478
-0.02(-0.89%)
Jan 12, 2021
2.260
2.260
2.220
2.240
36,907
-0.02(-0.88%)
Jan 11, 2021
2.300
2.300
2.150
2.260
226,249
+0.03(+1.35%)
Jan 08, 2021
2.130
2.230
2.120
2.230
27,400
+0.07(+3.24%)
Jan 07, 2021
2.200
2.200
2.060
2.160
47,048
+0.06(+2.86%)
Jan 06, 2021
2.280
2.350
2.050
2.100
82,467
-0.23(-9.87%)
Jan 05, 2021
2.160
2.350
2.123
2.330
60,216
+0.17(+7.87%)
Jan 04, 2021
2.300
2.315
2.130
2.160
66,252
-0.09(-4.00%)
Dec 31, 2020
2.250
2.250
2.250
117,598
-0.11(-4.66%)
Dec 30, 2020
2.300
2.480
2.290
2.360
117,598
-0.08(-3.28%)
Dec 29, 2020
2.250
3.290
2.250
2.440
2,281,471
+0.16(+7.02%)
Dec 28, 2020
2.250
2.300
2.250
2.280
20,306
+0.07(+3.17%)
Dec 24, 2020
2.250
2.250
2.210
2.210
19,900
-0.03(-1.34%)
Dec 23, 2020
2.200
2.250
2.161
2.240
40,010
+0.04(+1.82%)
Dec 22, 2020
2.180
2.220
2.167
2.200
20,665
+0.04(+1.85%)
Dec 21, 2020
2.210
2.230
2.120
2.160
20,493
-0.05(-2.26%)
Dec 18, 2020
2.190
2.210
2.155
2.210
15,200
+0.09(+4.25%)
Dec 17, 2020
2.170
2.200
2.120
2.120
23,873
-0.11(-4.93%)
Dec 16, 2020
2.200
2.240
2.170
2.230
20,158
+0.03(+1.36%)
Dec 15, 2020
2.140
2.290
2.120
2.200
57,280
+0.00(+0.00%)
Dec 14, 2020
2.260
2.330
2.150
2.200
91,269
-0.08(-3.51%)
Dec 11, 2020
2.380
2.380
2.230
2.280
68,000
-0.10(-4.20%)
Dec 10, 2020
2.340
2.420
2.320
2.380
236,320
-0.04(-1.65%)
Dec 09, 2020
2.470
2.492
2.370
2.420
50,941
-0.04(-1.63%)
Dec 08, 2020
2.410
2.490
2.367
2.460
93,578
+0.02(+0.82%)
Dec 07, 2020
2.540
2.600
2.330
2.440
273,353
-0.03(-1.21%)
Dec 04, 2020
2.420
2.650
2.400
2.470
326,900
+0.09(+3.78%)
Dec 03, 2020
2.270
2.590
2.250
2.380
751,089
+0.08(+3.48%)
Dec 02, 2020
2.400
2.650
2.190
2.300
1,200,529
-0.16(-6.50%)
Dec 01, 2020
2.290
2.530
2.130
2.460
1,096,225
-0.20(-7.52%)
Nov 30, 2020
2.660
2.670
2.310
2.660
401,341
-0.04(-1.48%)
Nov 27, 2020
2.800
2.803
2.600
2.700
346,900
-0.16(-5.59%)
Nov 25, 2020
2.690
2.950
2.520
2.860
3,033,000
-0.74(-20.56%)
Nov 24, 2020
1.390
3.980
1.390
3.600
32,098,000
+2.17(+151.75%)
Nov 23, 2020
1.410
1.470
1.370
1.430
91,633
+0.03(+2.14%)
Nov 20, 2020
1.400
1.400
1.370
1.400
29,300
+0.00(+0.00%)
Nov 19, 2020
1.400
1.400
1.350
1.400
49,929
+0.00(+0.36%)
Nov 18, 2020
1.390
1.400
1.370
1.395
64,697
+0.02(+1.82%)
Nov 17, 2020
1.360
1.380
1.300
1.370
63,076
+0.01(+0.74%)
Nov 16, 2020
1.390
1.390
1.330
1.360
81,858
-0.04(-2.86%)
Nov 13, 2020
1.330
1.440
1.330
1.400
96,100
+0.05(+3.70%)
Nov 12, 2020
1.390
1.440
1.340
1.350
106,766
-0.04(-2.88%)
Nov 11, 2020
1.400
1.400
1.360
1.390
33,839
+0.03(+2.21%)
Nov 10, 2020
1.420
1.420
1.310
1.360
122,035
-0.02(-1.45%)
Nov 09, 2020
1.410
1.419
1.360
1.380
132,866
+0.03(+2.22%)
Nov 06, 2020
1.410
1.450
1.320
1.350
116,800
-0.03(-2.17%)
Nov 05, 2020
1.340
1.390
1.300
1.380
133,866
+0.08(+6.15%)
Nov 04, 2020
1.300
1.320
1.290
1.300
41,416
-0.01(-0.76%)
Nov 03, 2020
1.310
1.340
1.290
1.310
55,396
+0.01(+0.77%)
Nov 02, 2020
1.390
1.400
1.290
1.300
85,670
-0.07(-5.11%)
Oct 30, 2020
1.404
1.420
1.354
1.370
29,400
-0.04(-3.18%)
Oct 29, 2020
1.410
1.430
1.360
1.415
51,052
+0.01(+0.35%)
Oct 28, 2020
1.400
1.490
1.400
1.410
92,547
+0.01(+0.71%)
Oct 27, 2020
1.550
1.557
1.400
1.400
81,310
-0.08(-5.41%)
Oct 26, 2020
1.610
1.640
1.460
1.480
126,326
-0.12(-7.50%)
Oct 23, 2020
1.520
1.640
1.520
1.600
52,700
-0.01(-0.62%)
Oct 22, 2020
1.510
1.640
1.500
1.610
125,500
+0.09(+5.92%)
Oct 21, 2020
1.730
1.730
1.490
1.520
191,960
-0.15(-8.98%)
Oct 20, 2020
1.540
1.790
1.540
1.670
382,593
+0.15(+9.87%)
Oct 19, 2020
1.410
1.950
1.380
1.520
1,257,101
+0.13(+9.35%)
Oct 16, 2020
1.400
1.400
1.380
1.390
38,600
-0.01(-0.71%)
Oct 15, 2020
1.380
1.410
1.330
1.400
59,358
+0.03(+2.19%)
Oct 14, 2020
1.400
1.410
1.370
1.370
36,182
-0.02(-1.44%)
Oct 13, 2020
1.460
1.480
1.370
1.390
44,984
-0.05(-3.47%)
Oct 12, 2020
1.420
1.580
1.420
1.440
108,217
+0.01(+0.70%)
Oct 09, 2020
1.380
1.460
1.371
1.430
69,100
+0.04(+2.88%)
Oct 08, 2020
1.370
1.400
1.365
1.390
18,557
+0.01(+0.72%)
Oct 07, 2020
1.400
1.430
1.370
1.380
22,275
-0.05(-3.50%)
Oct 06, 2020
1.450
1.450
1.380
1.430
11,612
+0.04(+2.88%)
Oct 05, 2020
1.440
1.454
1.360
1.390
26,224
+0.00(+0.00%)
Oct 02, 2020
1.390
1.440
1.360
1.390
13,200
-0.01(-0.71%)
Oct 01, 2020
1.350
1.410
1.350
1.400
8,157
+0.02(+1.45%)
Sep 30, 2020
1.420
1.430
1.360
1.380
21,822
+0.01(+0.73%)
Sep 29, 2020
1.440
1.440
1.360
1.370
35,673
+0.02(+1.48%)
Sep 28, 2020
1.390
1.430
1.322
1.350
16,303
-0.03(-2.17%)
Sep 25, 2020
1.360
1.380
1.334
1.380
17,900
+0.05(+3.76%)
Sep 24, 2020
1.410
1.410
1.330
1.330
27,598
-0.11(-7.64%)
Sep 23, 2020
1.430
1.500
1.400
1.440
36,787
+0.00(+0.00%)
Sep 22, 2020
1.480
1.480
1.412
1.440
30,474
-0.02(-1.37%)
Sep 21, 2020
1.500
1.521
1.460
1.460
23,869
-0.05(-3.31%)
Sep 18, 2020
1.510
1.600
1.500
1.510
37,900
+0.00(+0.00%)
Sep 17, 2020
1.600
1.600
1.500
1.510
54,595
-0.09(-5.63%)
Sep 16, 2020
1.750
1.760
1.600
1.600
65,488
-0.05(-3.03%)
Sep 15, 2020
1.650
1.690
1.620
1.650
97,233
-0.01(-0.60%)
Sep 14, 2020
1.590
1.670
1.590
1.660
53,702
+0.02(+1.22%)
Sep 11, 2020
1.640
1.700
1.640
1.640
59,600
-0.01(-0.61%)
Sep 10, 2020
1.710
1.714
1.640
1.650
47,697
-0.05(-2.94%)
Sep 09, 2020
1.630
1.720
1.630
1.700
79,983
+0.06(+3.66%)
Sep 08, 2020
1.660
1.690
1.630
1.640
13,162
-0.06(-3.53%)
Sep 04, 2020
1.660
1.720
1.660
1.700
25,100
+0.01(+0.59%)
Sep 03, 2020
1.730
1.790
1.630
1.690
33,367
-0.09(-5.06%)
Sep 02, 2020
1.820
1.820
1.760
1.780
68,208
-0.05(-2.73%)
Sep 01, 2020
1.890
1.900
1.830
1.830
11,935
-0.07(-3.68%)
Aug 31, 2020
1.860
1.910
1.830
1.900
73,267
+0.00(+0.14%)
Aug 28, 2020
1.880
1.911
1.850
1.897
53,000
-0.02(-1.18%)
Aug 27, 2020
1.950
1.990
1.900
1.920
113,897
-0.08(-4.00%)
Aug 26, 2020
1.970
2.030
1.960
2.000
25,707
+0.00(+0.00%)
Aug 25, 2020
2.020
2.040
1.950
2.000
53,902
-0.02(-0.99%)
Aug 24, 2020
2.050
2.050
1.910
2.020
99,988
-0.08(-3.81%)
Aug 21, 2020
2.060
2.120
2.000
2.100
73,600
+0.00(+0.00%)
Aug 20, 2020
2.080
2.120
2.000
2.100
76,049
-0.02(-0.94%)
Aug 19, 2020
2.040
2.150
2.040
2.120
79,795
+0.05(+2.42%)
Aug 18, 2020
2.210
2.270
2.050
2.070
211,790
-0.15(-6.76%)
Aug 17, 2020
2.300
2.300
2.140
2.220
134,345
-0.04(-1.77%)
Aug 14, 2020
2.170
2.270
2.170
2.260
146,000
+0.08(+3.67%)
Aug 13, 2020
2.150
2.260
2.120
2.180
232,231
+0.03(+1.40%)
Aug 12, 2020
2.140
2.170
2.100
2.150
121,951
+0.01(+0.47%)
Aug 11, 2020
2.140
2.180
2.070
2.140
118,696
-0.03(-1.38%)
Aug 10, 2020
2.100
2.180
2.060
2.170
137,334
+0.07(+3.33%)
Aug 07, 2020
2.120
2.120
2.050
2.100
150,100
+0.00(+0.00%)
Aug 06, 2020
2.060
2.120
2.050
2.100
115,393
+0.02(+0.96%)
Aug 05, 2020
2.090
2.120
2.050
2.080
82,128
-0.02(-0.95%)
Aug 04, 2020
2.100
2.120
2.030
2.100
103,786
+0.02(+0.96%)
Aug 03, 2020
2.160
2.250
2.030
2.080
402,319
-0.11(-5.02%)
Jul 31, 2020
2.150
2.250
2.110
2.190
161,100
+0.04(+1.86%)
Jul 30, 2020
2.070
2.150
2.070
2.150
102,626
+0.04(+1.90%)
Jul 29, 2020
2.160
2.190
2.070
2.110
366,795
-0.08(-3.65%)
Jul 28, 2020
2.160
2.210
2.090
2.190
298,598
+0.07(+3.30%)
Jul 27, 2020
2.140
2.200
2.060
2.120
155,312
-0.02(-0.93%)
Jul 24, 2020
2.040
2.300
1.980
2.140
621,000
+0.08(+3.88%)
Jul 23, 2020
2.080
2.091
1.990
2.060
200,463
-0.02(-0.96%)
Jul 22, 2020
2.080
2.170
2.000
2.080
376,546
+0.00(+0.00%)
Jul 21, 2020
2.070
2.230
1.990
2.080
555,067
+0.01(+0.48%)
Jul 20, 2020
2.170
2.190
1.980
2.070
460,584
-0.03(-1.43%)
Jul 17, 2020
2.150
2.160
2.080
2.100
66,600
+0.02(+0.96%)
Jul 16, 2020
2.210
2.250
2.080
2.080
61,920
-0.18(-7.96%)
Jul 15, 2020
2.320
2.400
2.200
2.260
174,221
-0.07(-3.00%)
Jul 14, 2020
2.360
2.360
2.150
2.330
159,064
-0.07(-2.92%)
Jul 13, 2020
2.430
2.450
2.250
2.400
207,967
-0.06(-2.44%)
Jul 10, 2020
2.380
2.480
2.300
2.460
131,700
+0.06(+2.50%)
Jul 09, 2020
2.330
2.400
2.220
2.400
143,026
+0.06(+2.56%)
Jul 08, 2020
2.350
2.390
2.280
2.340
134,413
-0.03(-1.15%)
Jul 07, 2020
2.200
2.500
2.150
2.367
165,178
+0.12(+5.21%)
Jul 06, 2020
2.600
2.630
2.200
2.250
246,182
-0.38(-14.45%)
Jul 02, 2020
2.810
2.820
2.630
2.630
118,500
-0.20(-7.07%)
Jul 01, 2020
2.780
2.992
2.750
2.830
188,625
+0.02(+0.71%)
Jun 30, 2020
2.810
2.850
2.650
2.810
173,434
-0.03(-1.06%)
Jun 29, 2020
2.760
2.870
2.720
2.840
143,189
+0.07(+2.53%)
Jun 26, 2020
2.870
2.870
2.660
2.770
148,900
-0.11(-3.82%)
Jun 25, 2020
2.850
2.900
2.740
2.880
236,921
+0.01(+0.35%)
Jun 24, 2020
2.890
2.910
2.660
2.870
504,267
-0.15(-4.97%)
Jun 23, 2020
2.840
3.140
2.730
3.020
1,039,548
+0.27(+9.82%)
Jun 22, 2020
2.740
2.930
2.660
2.750
280,780
+0.09(+3.38%)
Jun 19, 2020
2.810
2.860
2.620
2.660
218,200
-0.24(-8.28%)
Jun 18, 2020
2.710
2.950
2.650
2.900
366,691
+0.24(+9.02%)
Jun 17, 2020
2.730
2.730
2.600
2.660
224,926
+0.01(+0.38%)
Jun 16, 2020
2.780
2.920
2.590
2.650
213,792
-0.15(-5.36%)
Jun 15, 2020
2.930
2.930
2.760
2.800
148,785
-0.15(-5.08%)
Jun 12, 2020
3.240
3.340
2.880
2.950
185,900
-0.42(-12.59%)
Jun 11, 2020
3.000
3.460
3.000
3.375
155,562
-0.08(-2.17%)
Jun 10, 2020
3.700
3.700
2.780
3.450
108,310
-0.25(-6.76%)
Jun 09, 2020
3.140
3.940
3.000
3.700
326,571
+0.43(+13.15%)
Jun 08, 2020
2.930
3.390
2.760
3.270
363,304
+0.49(+17.63%)
Jun 05, 2020
2.830
3.000
2.750
2.780
127,200
+0.01(+0.36%)
Jun 04, 2020
3.100
3.110
2.620
2.770
141,697
-0.43(-13.44%)
Jun 03, 2020
3.440
3.510
3.110
3.200
83,685
-0.30(-8.57%)
Jun 02, 2020
3.410
3.550
3.300
3.500
86,283
+0.03(+0.86%)
Jun 01, 2020
3.430
3.520
3.350
3.470
72,660
+0.04(+1.17%)
May 29, 2020
3.500
3.690
3.270
3.430
67,400
-0.07(-2.14%)
May 28, 2020
3.480
3.555
3.400
3.505
54,535
-0.02(-0.63%)
May 27, 2020
3.585
3.650
3.370
3.527
57,580
-0.06(-1.75%)
May 26, 2020
3.640
3.640
3.405
3.590
56,922
-0.04(-1.10%)
May 22, 2020
3.650
3.660
3.470
3.630
58,300
+0.07(+1.96%)
May 21, 2020
3.670
3.787
3.486
3.560
50,079
+0.01(+0.28%)
May 20, 2020
3.880
3.880
3.483
3.550
50,560
-0.21(-5.59%)
May 19, 2020
3.897
3.897
3.583
3.760
47,433
+0.01(+0.36%)
May 18, 2020
3.605
3.890
3.593
3.747
54,776
+0.06(+1.53%)
May 15, 2020
3.590
3.859
3.150
3.690
34,500
+0.20(+5.73%)
May 14, 2020
3.500
3.500
2.880
3.490
33,414
-0.08(-2.24%)
May 13, 2020
3.920
3.920
3.260
3.570
44,319
-0.37(-9.33%)
May 12, 2020
3.990
3.990
3.760
3.937
47,441
-0.10(-2.54%)
May 11, 2020
3.970
4.220
3.970
4.040
46,233
+0.04(+1.00%)
May 08, 2020
4.120
4.280
3.970
4.000
43,700
+0.00(+0.00%)
May 07, 2020
4.050
4.280
3.977
4.000
42,648
+0.05(+1.27%)
May 06, 2020
4.040
4.041
3.915
3.950
45,622
-0.06(-1.50%)
May 05, 2020
4.260
4.260
4.010
4.010
43,946
-0.07(-1.72%)
May 04, 2020
3.970
4.270
3.970
4.080
43,961
-0.22(-5.12%)
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.