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
Kush Bottles Inc
(OP:
KSHB
)
N/A
UNCHANGED
Last Price
Updated:
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
1.040
1.070
1.010
1.040
789,600
-0.01(-0.95%)
Apr 29, 2021
1.040
1.060
1.010
1.050
1,040,103
+0.00(+0.00%)
Apr 28, 2021
1.060
1.070
1.030
1.050
745,265
+0.00(+0.00%)
Apr 27, 2021
1.050
1.090
1.030
1.050
768,013
+0.00(+0.00%)
Apr 26, 2021
1.060
1.100
1.030
1.050
849,640
+0.02(+1.45%)
Apr 23, 2021
1.040
1.080
1.000
1.035
870,200
-0.01(-0.48%)
Apr 22, 2021
1.100
1.100
1.010
1.040
986,605
-0.03(-2.80%)
Apr 21, 2021
1.030
1.070
1.015
1.070
1,299,779
+0.02(+1.90%)
Apr 20, 2021
1.130
1.140
1.020
1.050
1,704,461
-0.08(-7.49%)
Apr 19, 2021
1.160
1.180
1.100
1.135
636,374
-0.04(-3.81%)
Apr 16, 2021
1.140
1.200
1.140
1.180
1,046,500
+0.00(+0.00%)
Apr 15, 2021
1.190
1.200
1.150
1.180
617,118
-0.02(-1.67%)
Apr 14, 2021
1.200
1.210
1.140
1.200
1,565,242
+0.01(+0.84%)
Apr 13, 2021
1.220
1.260
1.180
1.190
1,382,937
-0.04(-3.25%)
Apr 12, 2021
1.280
1.320
1.210
1.230
726,614
-0.06(-4.65%)
Apr 09, 2021
1.260
1.300
1.210
1.290
1,121,000
+0.04(+3.20%)
Apr 08, 2021
1.240
1.280
1.210
1.250
547,862
+0.01(+0.81%)
Apr 07, 2021
1.280
1.320
1.230
1.240
494,011
-0.04(-3.13%)
Apr 06, 2021
1.320
1.350
1.230
1.280
631,142
-0.04(-3.03%)
Apr 05, 2021
1.370
1.400
1.305
1.320
1,015,125
-0.02(-1.75%)
Apr 01, 2021
1.300
1.400
1.230
1.343
2,040,500
+0.11(+9.23%)
Mar 31, 2021
1.210
1.290
1.150
1.230
2,856,687
+0.09(+7.89%)
Mar 30, 2021
1.220
1.260
1.120
1.140
1,109,675
-0.10(-8.06%)
Mar 29, 2021
1.170
1.260
1.170
1.240
602,932
+0.04(+3.33%)
Mar 26, 2021
1.180
1.320
1.150
1.200
799,200
+0.05(+4.80%)
Mar 25, 2021
1.210
1.220
1.110
1.145
1,427,650
-0.05(-4.58%)
Mar 24, 2021
1.210
1.260
1.200
1.200
621,237
-0.02(-1.23%)
Mar 23, 2021
1.320
1.340
1.200
1.215
1,019,920
-0.11(-8.30%)
Mar 22, 2021
1.410
1.410
1.300
1.325
411,034
-0.06(-4.68%)
Mar 19, 2021
1.380
1.410
1.350
1.390
267,700
+0.03(+2.21%)
Mar 18, 2021
1.400
1.410
1.350
1.360
392,520
-0.03(-2.16%)
Mar 17, 2021
1.420
1.420
1.350
1.390
484,452
-0.02(-1.42%)
Mar 16, 2021
1.410
1.480
1.400
1.410
784,789
-0.01(-0.70%)
Mar 15, 2021
1.370
1.440
1.300
1.420
875,126
+0.05(+3.88%)
Mar 12, 2021
1.290
1.380
1.250
1.367
783,600
+0.11(+8.49%)
Mar 11, 2021
1.240
1.280
1.200
1.260
727,297
+0.06(+5.00%)
Mar 10, 2021
1.280
1.345
1.200
1.200
891,771
-0.08(-6.25%)
Mar 09, 2021
1.310
1.370
1.250
1.280
855,876
-0.01(-0.78%)
Mar 08, 2021
1.270
1.340
1.210
1.290
649,026
+0.03(+2.38%)
Mar 05, 2021
1.310
1.390
1.060
1.260
2,427,800
-0.05(-3.82%)
Mar 04, 2021
1.440
1.470
1.200
1.310
1,990,490
-0.14(-9.66%)
Mar 03, 2021
1.480
1.550
1.440
1.450
791,102
-0.02(-1.36%)
Mar 02, 2021
1.540
1.540
1.470
1.470
794,704
-0.05(-3.29%)
Mar 01, 2021
1.490
1.540
1.460
1.520
573,111
+0.06(+4.11%)
Feb 26, 2021
1.510
1.540
1.450
1.460
900,600
-0.05(-3.63%)
Feb 25, 2021
1.570
1.590
1.480
1.515
1,040,345
-0.06(-3.50%)
Feb 24, 2021
1.560
1.600
1.480
1.570
1,301,610
+0.01(+0.64%)
Feb 23, 2021
1.510
1.560
1.490
1.560
1,751,505
-0.02(-1.27%)
Feb 22, 2021
1.680
1.680
1.490
1.580
4,587,626
-0.18(-10.23%)
Feb 19, 2021
1.650
1.810
1.650
1.760
481,800
+0.07(+4.14%)
Feb 18, 2021
1.750
1.820
1.630
1.690
626,824
-0.07(-4.17%)
Feb 17, 2021
1.700
1.780
1.630
1.764
769,602
+0.03(+1.47%)
Feb 16, 2021
1.800
1.840
1.620
1.738
1,438,485
-0.06(-3.44%)
Feb 12, 2021
1.875
1.900
1.710
1.800
1,330,300
-0.09(-4.76%)
Feb 11, 2021
2.070
2.090
1.800
1.890
2,611,097
-0.16(-7.80%)
Feb 10, 2021
1.930
2.100
1.800
2.050
3,655,422
+0.16(+8.41%)
Feb 09, 2021
1.850
1.960
1.800
1.891
1,752,299
+0.09(+4.76%)
Feb 08, 2021
1.860
1.900
1.800
1.805
1,387,260
+0.00(+0.28%)
Feb 05, 2021
1.840
1.850
1.720
1.800
1,333,500
+0.09(+5.26%)
Feb 04, 2021
1.600
2.010
1.580
1.710
4,891,516
+0.16(+10.32%)
Feb 03, 2021
1.280
1.570
1.270
1.550
2,019,993
+0.22(+16.54%)
Feb 02, 2021
1.400
1.400
1.255
1.330
2,529,247
-0.03(-2.21%)
Feb 01, 2021
1.420
1.490
1.270
1.360
1,693,008
-0.04(-2.86%)
Jan 29, 2021
1.500
1.580
1.380
1.400
1,028,900
-0.10(-6.67%)
Jan 28, 2021
1.330
1.530
1.320
1.500
1,490,449
+0.17(+12.78%)
Jan 27, 2021
1.440
1.450
1.040
1.330
3,277,240
-0.17(-11.33%)
Jan 26, 2021
1.570
1.585
1.440
1.500
1,446,650
-0.08(-5.06%)
Jan 25, 2021
1.680
1.760
1.500
1.580
2,257,874
-0.10(-5.95%)
Jan 22, 2021
1.850
1.940
1.620
1.680
2,634,300
-0.17(-9.19%)
Jan 21, 2021
1.830
1.960
1.790
1.850
2,137,457
+0.06(+3.18%)
Jan 20, 2021
1.600
1.830
1.600
1.793
2,063,080
+0.21(+13.12%)
Jan 19, 2021
1.440
1.650
1.420
1.585
3,092,277
+0.22(+16.54%)
Jan 15, 2021
1.270
1.410
1.240
1.360
2,308,500
+0.12(+9.68%)
Jan 14, 2021
1.190
1.390
1.120
1.240
2,497,953
+0.09(+7.83%)
Jan 13, 2021
1.120
1.170
1.110
1.150
837,669
+0.03(+3.14%)
Jan 12, 2021
1.170
1.180
1.000
1.115
2,243,542
-0.07(-6.30%)
Jan 11, 2021
1.170
1.200
1.070
1.190
1,705,737
+0.01(+0.85%)
Jan 08, 2021
1.140
1.210
1.120
1.180
1,500,900
+0.06(+5.36%)
Jan 07, 2021
1.130
1.190
1.110
1.120
1,445,459
+0.03(+2.75%)
Jan 06, 2021
0.9300
1.180
0.9100
1.090
4,427,537
+0.22(+25.29%)
Jan 05, 2021
0.8550
0.8980
0.8300
0.8700
481,121
+0.02(+1.75%)
Jan 04, 2021
0.8010
0.8600
0.7910
0.8550
526,782
+0.05(+6.87%)
Dec 31, 2020
0.8000
0.8000
0.8000
590,952
-0.01(-1.17%)
Dec 30, 2020
0.8200
0.8400
0.7948
0.8095
590,952
-0.01(-1.28%)
Dec 29, 2020
0.8650
0.8650
0.7610
0.8200
1,307,135
-0.02(-2.38%)
Dec 28, 2020
0.8304
0.9000
0.8300
0.8400
1,086,783
+0.00(+0.00%)
Dec 24, 2020
0.8500
0.8950
0.8100
0.8400
572,400
-0.02(-2.33%)
Dec 23, 2020
0.8800
0.9200
0.8500
0.8600
806,902
-0.01(-1.15%)
Dec 22, 2020
0.9200
0.9200
0.8570
0.8700
1,273,934
-0.03(-3.33%)
Dec 21, 2020
0.9000
0.9400
0.8800
0.9000
664,054
-0.04(-4.76%)
Dec 18, 2020
0.9350
0.9697
0.8900
0.9450
586,600
+0.01(+1.61%)
Dec 17, 2020
0.9150
0.9800
0.9150
0.9300
485,815
-0.01(-1.59%)
Dec 16, 2020
0.9399
0.9900
0.9100
0.9450
457,219
+0.02(+2.66%)
Dec 15, 2020
0.8540
0.9400
0.8540
0.9205
690,929
+0.07(+7.79%)
Dec 14, 2020
0.9200
0.9600
0.8500
0.8540
979,776
-0.04(-4.58%)
Dec 11, 2020
0.8800
0.9350
0.8700
0.8950
444,700
-0.00(-0.44%)
Dec 10, 2020
0.8501
0.9300
0.8210
0.8990
734,858
+0.04(+4.80%)
Dec 09, 2020
0.9000
0.9555
0.8500
0.8578
870,678
-0.04(-4.69%)
Dec 08, 2020
0.9590
0.9600
0.8675
0.9000
1,277,574
-0.06(-6.15%)
Dec 07, 2020
1.040
1.050
0.9300
0.9590
767,352
-0.06(-5.98%)
Dec 04, 2020
1.010
1.045
0.9030
1.020
1,989,700
+0.02(+2.00%)
Dec 03, 2020
0.9998
1.060
0.9110
1.000
2,115,349
+0.05(+5.15%)
Dec 02, 2020
0.8200
0.9799
0.8060
0.9510
2,307,912
+0.13(+16.33%)
Dec 01, 2020
0.8900
0.9100
0.8010
0.8175
1,600,577
-0.03(-3.82%)
Nov 30, 2020
0.7550
0.8500
0.7516
0.8500
1,929,123
+0.10(+13.33%)
Nov 27, 2020
0.7250
0.7750
0.7250
0.7500
521,700
+0.00(+0.00%)
Nov 25, 2020
0.7800
0.7800
0.6700
0.7500
948,400
-0.02(-2.60%)
Nov 24, 2020
0.7400
0.7800
0.7200
0.7700
1,587,760
+0.05(+7.32%)
Nov 23, 2020
0.6900
0.7300
0.6700
0.7175
1,344,700
+0.06(+8.71%)
Nov 20, 2020
0.6600
0.7007
0.6500
0.6600
1,696,500
+0.01(+1.69%)
Nov 19, 2020
0.6801
0.7000
0.6468
0.6490
1,205,171
-0.04(-5.89%)
Nov 18, 2020
0.7000
0.7100
0.6655
0.6896
1,087,793
-0.01(-1.49%)
Nov 17, 2020
0.6800
0.7400
0.6700
0.7000
1,148,103
+0.01(+0.72%)
Nov 16, 2020
0.7550
0.7550
0.6800
0.6950
1,004,040
-0.04(-4.79%)
Nov 13, 2020
0.7600
0.7900
0.7200
0.7300
1,094,300
-0.04(-5.19%)
Nov 12, 2020
0.7410
0.7970
0.7410
0.7700
811,056
+0.02(+2.60%)
Nov 11, 2020
0.8050
0.8050
0.7310
0.7505
967,434
-0.05(-5.66%)
Nov 10, 2020
0.8600
0.8600
0.7860
0.7955
809,282
-0.03(-4.16%)
Nov 09, 2020
0.9300
0.9600
0.8000
0.8300
1,736,349
-0.01(-1.19%)
Nov 06, 2020
0.8100
0.9300
0.8050
0.8400
2,021,800
+0.03(+4.35%)
Nov 05, 2020
0.7602
0.8240
0.7600
0.8050
1,138,204
+0.05(+5.92%)
Nov 04, 2020
0.7600
0.7990
0.7320
0.7600
645,844
+0.01(+1.00%)
Nov 03, 2020
0.7500
0.7750
0.7200
0.7525
652,555
+0.00(+0.20%)
Nov 02, 2020
0.7200
0.7650
0.6775
0.7510
976,289
+0.04(+5.77%)
Oct 30, 2020
0.8100
0.8100
0.6800
0.7100
874,300
-0.04(-5.71%)
Oct 29, 2020
0.7600
0.7800
0.7400
0.7530
395,370
-0.01(-0.92%)
Oct 28, 2020
0.7750
0.8150
0.7300
0.7600
601,018
-0.02(-1.94%)
Oct 27, 2020
0.8250
0.8250
0.7550
0.7750
754,437
-0.04(-5.49%)
Oct 26, 2020
0.8969
0.9000
0.8010
0.8200
574,520
-0.05(-5.75%)
Oct 23, 2020
0.8750
0.8800
0.8010
0.8700
966,100
-0.00(-0.40%)
Oct 22, 2020
0.7800
0.9600
0.7800
0.8735
1,462,593
+0.05(+6.52%)
Oct 21, 2020
0.7701
0.8200
0.7250
0.8200
938,638
+0.03(+4.45%)
Oct 20, 2020
0.6999
0.7940
0.6800
0.7851
1,316,655
+0.10(+14.51%)
Oct 19, 2020
0.6400
0.7000
0.6400
0.6856
671,740
+0.04(+5.48%)
Oct 16, 2020
0.6550
0.6850
0.6410
0.6500
567,600
-0.01(-0.76%)
Oct 15, 2020
0.6020
0.6900
0.5888
0.6550
841,464
+0.05(+7.38%)
Oct 14, 2020
0.6400
0.6400
0.6000
0.6100
317,824
-0.03(-3.94%)
Oct 13, 2020
0.6800
0.6800
0.6060
0.6350
631,034
-0.01(-0.78%)
Oct 12, 2020
0.5800
0.6500
0.5600
0.6400
1,357,656
+0.09(+16.15%)
Oct 09, 2020
0.5750
0.5900
0.5500
0.5510
847,700
+0.01(+1.10%)
Oct 08, 2020
0.5400
0.5500
0.5150
0.5450
722,866
+0.03(+5.31%)
Oct 07, 2020
0.5200
0.5280
0.4750
0.5175
689,846
+0.02(+3.50%)
Oct 06, 2020
0.5201
0.5380
0.4900
0.5000
416,849
-0.02(-3.85%)
Oct 05, 2020
0.5300
0.5500
0.5150
0.5200
384,617
-0.02(-3.70%)
Oct 02, 2020
0.5200
0.5900
0.5200
0.5400
525,500
-0.00(-0.20%)
Oct 01, 2020
0.5300
0.5570
0.5050
0.5411
286,954
+0.03(+6.10%)
Sep 30, 2020
0.5110
0.5250
0.5020
0.5100
300,922
-0.01(-1.32%)
Sep 29, 2020
0.5150
0.5300
0.5000
0.5168
403,217
+0.01(+1.33%)
Sep 28, 2020
0.5500
0.5500
0.5000
0.5100
406,561
-0.01(-2.43%)
Sep 25, 2020
0.5800
0.5998
0.5100
0.5227
677,200
-0.03(-5.82%)
Sep 24, 2020
0.4500
0.5600
0.4350
0.5550
1,385,179
+0.12(+28.44%)
Sep 23, 2020
0.4750
0.4750
0.4300
0.4321
406,951
-0.02(-5.03%)
Sep 22, 2020
0.4501
0.4740
0.4500
0.4550
280,055
+0.00(+1.09%)
Sep 21, 2020
0.4600
0.4900
0.4440
0.4501
474,731
-0.02(-4.23%)
Sep 18, 2020
0.4620
0.5200
0.4620
0.4700
751,700
+0.01(+1.73%)
Sep 17, 2020
0.4620
0.5000
0.4620
0.4620
431,617
-0.01(-2.74%)
Sep 16, 2020
0.4800
0.5000
0.4620
0.4750
521,632
-0.01(-1.04%)
Sep 15, 2020
0.4999
0.5000
0.4600
0.4800
570,111
+0.00(+0.00%)
Sep 14, 2020
0.5100
0.5100
0.4600
0.4800
883,162
-0.02(-3.03%)
Sep 11, 2020
0.5100
0.5250
0.4660
0.4950
1,146,400
-0.04(-6.60%)
Sep 10, 2020
0.5600
0.5600
0.5300
0.5300
450,666
-0.04(-7.02%)
Sep 09, 2020
0.5499
0.5950
0.5400
0.5700
566,950
+0.02(+3.64%)
Sep 08, 2020
0.5550
0.5700
0.5400
0.5500
409,843
-0.02(-3.00%)
Sep 04, 2020
0.5700
0.6050
0.5480
0.5670
596,800
+0.01(+1.07%)
Sep 03, 2020
0.5850
0.6000
0.5610
0.5610
384,899
-0.02(-3.28%)
Sep 02, 2020
0.6100
0.6300
0.5720
0.5800
503,399
-0.03(-4.92%)
Sep 01, 2020
0.6500
0.6600
0.6050
0.6100
391,257
-0.02(-2.40%)
Aug 31, 2020
0.5700
0.6700
0.5700
0.6250
906,808
+0.05(+8.70%)
Aug 28, 2020
0.5510
0.5800
0.5500
0.5750
489,000
+0.01(+2.68%)
Aug 27, 2020
0.5600
0.5700
0.5510
0.5600
311,946
+0.00(+0.00%)
Aug 26, 2020
0.5700
0.5800
0.5600
0.5600
345,978
-0.02(-3.45%)
Aug 25, 2020
0.6000
0.6000
0.5700
0.5800
272,762
-0.00(-0.26%)
Aug 24, 2020
0.5800
0.6030
0.5650
0.5815
400,387
+0.03(+5.21%)
Aug 21, 2020
0.5950
0.6200
0.5527
0.5527
1,791,300
-0.08(-12.27%)
Aug 20, 2020
0.6510
0.6625
0.6300
0.6300
372,981
-0.02(-3.52%)
Aug 19, 2020
0.6650
0.6750
0.6500
0.6530
451,758
-0.02(-2.54%)
Aug 18, 2020
0.6801
0.6880
0.6530
0.6700
860,898
+0.01(+1.52%)
Aug 17, 2020
0.6560
0.6700
0.6355
0.6600
497,984
+0.01(+1.26%)
Aug 14, 2020
0.6510
0.6790
0.6400
0.6518
429,400
-0.01(-1.24%)
Aug 13, 2020
0.6510
0.6857
0.6500
0.6600
707,726
+0.01(+1.38%)
Aug 12, 2020
0.6900
0.6900
0.6510
0.6510
350,200
-0.03(-4.57%)
Aug 11, 2020
0.6730
0.6950
0.6550
0.6822
537,660
-0.00(-0.41%)
Aug 10, 2020
0.7000
0.7000
0.6610
0.6850
704,400
+0.02(+2.24%)
Aug 07, 2020
0.7000
0.7100
0.6570
0.6700
456,400
-0.02(-3.60%)
Aug 06, 2020
0.6990
0.6990
0.6600
0.6950
476,740
+0.01(+2.21%)
Aug 05, 2020
0.6880
0.7000
0.6610
0.6800
524,913
+0.02(+3.03%)
Aug 04, 2020
0.6900
0.7000
0.6510
0.6600
647,050
-0.03(-3.85%)
Aug 03, 2020
0.6900
0.7000
0.6700
0.6864
396,799
-0.01(-1.59%)
Jul 31, 2020
0.6970
0.7000
0.6700
0.6975
391,100
+0.01(+1.09%)
Jul 30, 2020
0.6800
0.7000
0.6800
0.6900
240,009
+0.00(+0.00%)
Jul 29, 2020
0.7000
0.7000
0.6700
0.6900
237,444
+0.01(+1.32%)
Jul 28, 2020
0.6700
0.6950
0.6700
0.6810
329,214
-0.02(-2.71%)
Jul 27, 2020
0.6700
0.7000
0.6630
0.7000
339,854
+0.03(+4.37%)
Jul 24, 2020
0.6900
0.7200
0.6707
0.6707
439,700
-0.05(-6.85%)
Jul 23, 2020
0.6900
0.7200
0.6733
0.7200
444,748
+0.02(+2.86%)
Jul 22, 2020
0.7000
0.7150
0.6770
0.7000
213,847
-0.00(-0.36%)
Jul 21, 2020
0.6799
0.7100
0.6510
0.7025
675,386
+0.02(+3.31%)
Jul 20, 2020
0.7000
0.7000
0.6800
0.6800
410,134
-0.02(-2.86%)
Jul 17, 2020
0.7190
0.7240
0.6818
0.7000
524,100
-0.01(-1.41%)
Jul 16, 2020
0.7100
0.7200
0.7000
0.7100
249,918
+0.00(+0.00%)
Jul 15, 2020
0.7100
0.7250
0.6818
0.7100
629,299
+0.00(+0.00%)
Jul 14, 2020
0.7150
0.7300
0.6820
0.7100
387,011
-0.00(-0.28%)
Jul 13, 2020
0.7200
0.7390
0.7000
0.7120
795,423
-0.03(-3.78%)
Jul 10, 2020
0.7600
0.7910
0.7000
0.7400
582,700
-0.03(-3.90%)
Jul 09, 2020
0.8201
0.8400
0.6700
0.7700
1,617,634
-0.05(-6.25%)
Jul 08, 2020
0.7600
0.8400
0.7500
0.8213
711,553
+0.08(+10.24%)
Jul 07, 2020
0.7600
0.7950
0.7300
0.7450
553,009
+0.01(+0.68%)
Jul 06, 2020
0.7410
0.7675
0.7300
0.7400
396,671
-0.01(-0.67%)
Jul 02, 2020
0.7900
0.8000
0.7400
0.7450
451,500
-0.03(-3.56%)
Jul 01, 2020
0.7390
0.8000
0.7000
0.7725
555,485
+0.07(+9.81%)
Jun 30, 2020
0.7390
0.7390
0.6850
0.7035
485,901
-0.03(-4.23%)
Jun 29, 2020
0.7400
0.7600
0.7200
0.7346
379,175
-0.02(-2.05%)
Jun 26, 2020
0.7400
0.7900
0.7400
0.7500
399,700
-0.01(-0.66%)
Jun 25, 2020
0.7510
0.7890
0.7410
0.7550
495,406
-0.04(-5.03%)
Jun 24, 2020
0.8500
0.8750
0.7600
0.7950
756,737
-0.05(-6.47%)
Jun 23, 2020
0.8700
0.8925
0.8210
0.8500
438,117
-0.01(-1.16%)
Jun 22, 2020
0.8500
0.9000
0.8100
0.8600
568,542
-0.04(-4.44%)
Jun 19, 2020
0.8900
0.9300
0.8450
0.9000
533,400
+0.00(+0.00%)
Jun 18, 2020
0.9550
0.9550
0.8900
0.9000
428,472
-0.03(-3.23%)
Jun 17, 2020
1.010
1.010
0.9000
0.9300
390,482
-0.01(-1.06%)
Jun 16, 2020
0.9600
1.020
0.9201
0.9400
541,844
-0.01(-0.53%)
Jun 15, 2020
0.9600
0.9650
0.9100
0.9450
464,352
+0.01(+0.80%)
Jun 12, 2020
0.9400
0.9950
0.9200
0.9375
577,100
+0.03(+3.02%)
Jun 11, 2020
1.010
1.010
0.9100
0.9100
1,029,362
-0.13(-12.92%)
Jun 10, 2020
1.120
1.150
1.000
1.045
868,837
-0.06(-5.00%)
Jun 09, 2020
1.210
1.230
1.100
1.100
837,710
-0.05(-4.35%)
Jun 08, 2020
1.040
1.170
1.020
1.150
926,413
+0.12(+11.65%)
Jun 05, 2020
1.080
1.150
1.000
1.030
1,341,900
+0.00(+0.00%)
Jun 04, 2020
1.020
1.065
1.000
1.030
362,024
+0.01(+0.98%)
Jun 03, 2020
1.070
1.120
1.020
1.020
758,874
-0.03(-2.86%)
Jun 02, 2020
1.120
1.140
1.050
1.050
684,165
-0.09(-8.30%)
Jun 01, 2020
1.140
1.170
1.080
1.145
644,545
-0.04(-3.38%)
May 29, 2020
1.160
1.220
1.040
1.185
1,154,700
-0.01(-1.25%)
May 28, 2020
1.140
1.280
1.120
1.200
1,763,220
+0.11(+10.09%)
May 27, 2020
1.050
1.150
0.9700
1.090
1,618,365
+0.06(+5.83%)
May 26, 2020
0.9300
1.070
0.9000
1.030
2,021,715
+0.15(+16.38%)
May 22, 2020
0.8368
0.9500
0.7750
0.8850
1,444,600
+0.07(+7.93%)
May 21, 2020
0.7490
0.8370
0.7071
0.8200
607,338
+0.07(+10.07%)
May 20, 2020
0.7670
0.7900
0.7338
0.7450
567,228
-0.01(-1.66%)
May 19, 2020
0.7889
0.7889
0.7010
0.7576
909,069
-0.02(-2.85%)
May 18, 2020
0.6700
0.7800
0.6700
0.7798
1,468,521
+0.10(+15.53%)
May 15, 2020
0.6250
0.6800
0.6176
0.6750
727,800
+0.06(+8.87%)
May 14, 2020
0.6150
0.6300
0.5900
0.6200
444,370
+0.01(+1.14%)
May 13, 2020
0.6410
0.6550
0.6010
0.6130
415,078
-0.03(-4.47%)
May 12, 2020
0.6700
0.6800
0.6300
0.6417
581,369
-0.03(-4.93%)
May 11, 2020
0.6690
0.6850
0.6510
0.6750
619,048
+0.01(+0.75%)
May 08, 2020
0.6700
0.6700
0.6325
0.6700
368,700
+0.00(+0.00%)
May 07, 2020
0.6200
0.6750
0.6050
0.6700
539,456
+0.04(+6.55%)
May 06, 2020
0.6428
0.6480
0.6210
0.6288
328,042
-0.01(-1.90%)
May 05, 2020
0.6900
0.6900
0.6300
0.6410
561,978
-0.04(-5.74%)
May 04, 2020
0.6500
0.6900
0.6500
0.6800
314,120
-0.00(-0.58%)
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.