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
Agritek Holdings Inc
(OP:
AGTK
)
0.0001
UNCHANGED
Last Price
Updated: 3:54 PM EDT, May 16, 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 (%)
Jan 29, 2021
0.0195
0.0280
0.0185
0.0201
2,878,200
+0.00(+0.50%)
Jan 28, 2021
0.0215
0.0248
0.0195
0.0200
1,171,304
-0.00(-14.89%)
Jan 27, 2021
0.0270
0.0271
0.0213
0.0235
934,006
+0.00(+2.62%)
Jan 26, 2021
0.0280
0.0285
0.0195
0.0229
2,043,653
-0.00(-4.58%)
Jan 25, 2021
0.0208
0.0240
0.0200
0.0240
559,511
+0.00(+14.29%)
Jan 22, 2021
0.0190
0.0210
0.0187
0.0210
340,000
+0.00(+7.14%)
Jan 21, 2021
0.0220
0.0220
0.0196
0.0196
132,923
-0.00(-3.45%)
Jan 20, 2021
0.0200
0.0219
0.0186
0.0203
557,699
+0.00(+1.50%)
Jan 19, 2021
0.0200
0.0200
0.0185
0.0200
552,683
+0.00(+8.70%)
Jan 15, 2021
0.0218
0.0218
0.0184
0.0184
337,800
-0.00(-8.00%)
Jan 14, 2021
0.0220
0.0220
0.0184
0.0200
242,907
+0.00(+11.11%)
Jan 13, 2021
0.0200
0.0220
0.0180
0.0180
303,828
+0.00(+0.00%)
Jan 12, 2021
0.0189
0.0200
0.0180
0.0180
699,917
-0.00(-3.74%)
Jan 11, 2021
0.0200
0.0220
0.0187
0.0187
511,949
-0.00(-15.00%)
Jan 08, 2021
0.0250
0.0250
0.0190
0.0220
516,300
-0.00(-8.33%)
Jan 07, 2021
0.0208
0.0240
0.0185
0.0240
953,190
+0.00(+15.38%)
Jan 06, 2021
0.0209
0.0250
0.0188
0.0208
479,801
+0.00(+4.52%)
Jan 05, 2021
0.0218
0.0218
0.0180
0.0199
418,734
+0.00(+9.34%)
Jan 04, 2021
0.0196
0.0250
0.0180
0.0182
435,534
-0.00(-7.14%)
Dec 31, 2020
0.0196
0.0196
0.0196
3,342,781
-0.00(-15.52%)
Dec 30, 2020
0.0225
0.0314
0.0170
0.0232
3,342,781
+0.01(+32.57%)
Dec 29, 2020
0.0137
0.0175
0.0137
0.0175
1,195,355
+0.00(+2.94%)
Dec 28, 2020
0.0162
0.0174
0.0140
0.0170
700,670
+0.00(+11.11%)
Dec 24, 2020
0.0175
0.0175
0.0150
0.0153
221,800
-0.00(-12.57%)
Dec 23, 2020
0.0180
0.0180
0.0150
0.0175
201,958
+0.00(+6.06%)
Dec 22, 2020
0.0140
0.0165
0.0140
0.0165
470,728
+0.00(+6.45%)
Dec 21, 2020
0.0140
0.0159
0.0140
0.0155
210,537
+0.00(+0.00%)
Dec 18, 2020
0.0185
0.0185
0.0151
0.0155
227,200
-0.00(-6.06%)
Dec 17, 2020
0.0189
0.0189
0.0151
0.0165
123,212
-0.00(-10.81%)
Dec 16, 2020
0.0151
0.0185
0.0150
0.0185
773,412
+0.00(+11.45%)
Dec 15, 2020
0.0150
0.0175
0.0150
0.0166
36,021
+0.00(+1.84%)
Dec 14, 2020
0.0140
0.0163
0.0140
0.0163
223,687
+0.00(+0.62%)
Dec 11, 2020
0.0137
0.0175
0.0136
0.0162
493,900
+0.00(+19.12%)
Dec 10, 2020
0.0180
0.0180
0.0136
0.0136
321,044
-0.00(-11.11%)
Dec 09, 2020
0.0153
0.0169
0.0152
0.0153
416,174
-0.00(-12.07%)
Dec 08, 2020
0.0180
0.0180
0.0153
0.0174
834,665
-0.00(-3.33%)
Dec 07, 2020
0.0159
0.0180
0.0156
0.0180
296,373
+0.00(+11.80%)
Dec 04, 2020
0.0169
0.0180
0.0144
0.0161
870,300
-0.00(-0.62%)
Dec 03, 2020
0.0140
0.0162
0.0140
0.0162
654,947
-0.00(-1.22%)
Dec 02, 2020
0.0138
0.0164
0.0138
0.0164
200,243
+0.00(+17.14%)
Dec 01, 2020
0.0137
0.0149
0.0137
0.0140
249,548
+0.00(+1.45%)
Nov 30, 2020
0.0159
0.0159
0.0137
0.0138
382,481
-0.00(-8.00%)
Nov 27, 2020
0.0150
0.0150
0.0145
0.0150
35,000
-0.00(-3.23%)
Nov 25, 2020
0.0140
0.0159
0.0140
0.0155
306,300
+0.00(+10.71%)
Nov 24, 2020
0.0143
0.0159
0.0137
0.0140
176,901
-0.00(-11.39%)
Nov 23, 2020
0.0143
0.0169
0.0143
0.0158
82,414
+0.00(+6.76%)
Nov 20, 2020
0.0169
0.0169
0.0143
0.0148
233,800
+0.00(+0.68%)
Nov 19, 2020
0.0150
0.0150
0.0137
0.0147
295,466
-0.00(-2.00%)
Nov 18, 2020
0.0190
0.0200
0.0145
0.0150
582,462
-0.00(-17.13%)
Nov 17, 2020
0.0182
0.0190
0.0173
0.0181
126,552
-0.00(-4.74%)
Nov 16, 2020
0.0200
0.0249
0.0190
0.0190
214,518
+0.00(+0.00%)
Nov 13, 2020
0.0254
0.0260
0.0187
0.0190
97,700
-0.01(-25.20%)
Nov 12, 2020
0.0175
0.0269
0.0170
0.0254
962,388
+0.01(+45.14%)
Nov 11, 2020
0.0150
0.0175
0.0150
0.0175
252,174
+0.00(+10.06%)
Nov 10, 2020
0.0169
0.0169
0.0146
0.0159
206,908
-0.00(-6.47%)
Nov 09, 2020
0.0175
0.0175
0.0158
0.0170
183,870
+0.00(+6.25%)
Nov 06, 2020
0.0175
0.0175
0.0150
0.0160
361,900
+0.00(+6.67%)
Nov 05, 2020
0.0130
0.0180
0.0130
0.0150
1,751,970
+0.00(+15.38%)
Nov 04, 2020
0.0120
0.0130
0.0120
0.0130
200,337
-0.00(-12.16%)
Nov 03, 2020
0.0122
0.0148
0.0120
0.0148
207,730
-0.00(-1.33%)
Nov 02, 2020
0.0150
0.0150
0.0120
0.0150
308,112
+0.00(+35.14%)
Oct 30, 2020
0.0111
0.0135
0.0111
0.0111
121,900
+0.00(+0.91%)
Oct 29, 2020
0.0150
0.0150
0.0110
0.0110
263,780
-0.00(-15.38%)
Oct 28, 2020
0.0110
0.0147
0.0110
0.0130
315,205
-0.00(-11.56%)
Oct 27, 2020
0.0130
0.0160
0.0120
0.0147
146,010
-0.00(-3.92%)
Oct 26, 2020
0.0152
0.0153
0.0152
0.0153
1,001
+0.00(+22.40%)
Oct 23, 2020
0.0130
0.0150
0.0125
0.0125
54,300
-0.00(-16.67%)
Oct 22, 2020
0.0137
0.0150
0.0125
0.0150
102,249
+0.00(+17.19%)
Oct 21, 2020
0.0129
0.0130
0.0125
0.0128
61,357
-0.00(-1.54%)
Oct 20, 2020
0.0130
0.0140
0.0122
0.0130
54,829
-0.00(-12.75%)
Oct 19, 2020
0.0168
0.0168
0.0130
0.0149
92,450
+0.00(+6.43%)
Oct 16, 2020
0.0131
0.0146
0.0131
0.0140
12,600
+0.00(+6.87%)
Oct 15, 2020
0.0168
0.0168
0.0131
0.0131
108,335
-0.00(-9.66%)
Oct 14, 2020
0.0170
0.0170
0.0145
0.0145
3,132
+0.00(+0.00%)
Oct 13, 2020
0.0163
0.0180
0.0145
0.0145
57,125
-0.00(-16.18%)
Oct 12, 2020
0.0163
0.0173
0.0145
0.0173
8,007
+0.00(+11.61%)
Oct 09, 2020
0.0160
0.0160
0.0150
0.0155
140,900
+0.00(+3.33%)
Oct 08, 2020
0.0165
0.0180
0.0150
0.0150
210,115
-0.00(-9.09%)
Oct 07, 2020
0.0180
0.0180
0.0156
0.0165
6,546
+0.00(+0.00%)
Oct 06, 2020
0.0140
0.0165
0.0131
0.0165
27,602
-0.00(-5.17%)
Oct 05, 2020
0.0180
0.0180
0.0174
0.0174
25,386
-0.00(-3.33%)
Oct 02, 2020
0.0197
0.0197
0.0131
0.0180
874,300
+0.00(+0.00%)
Oct 01, 2020
0.0174
0.0190
0.0150
0.0180
360,017
+0.00(+5.88%)
Sep 30, 2020
0.0197
0.0197
0.0150
0.0170
232,280
-0.00(-9.57%)
Sep 29, 2020
0.0189
0.0190
0.0140
0.0188
301,612
+0.00(+20.51%)
Sep 28, 2020
0.0158
0.0190
0.0155
0.0156
78,478
-0.00(-1.27%)
Sep 25, 2020
0.0175
0.0200
0.0158
0.0158
48,200
-0.00(-9.71%)
Sep 24, 2020
0.0180
0.0200
0.0151
0.0175
38,219
+0.00(+9.38%)
Sep 23, 2020
0.0160
0.0200
0.0160
0.0160
1,046,428
+0.00(+0.00%)
Sep 22, 2020
0.0180
0.0185
0.0160
0.0160
142,218
-0.00(-11.11%)
Sep 21, 2020
0.0180
0.0200
0.0160
0.0180
182,372
-0.00(-2.70%)
Sep 18, 2020
0.0185
0.0185
0.0185
0.0185
9,600
-0.00(-19.21%)
Sep 17, 2020
0.0210
0.0238
0.0185
0.0229
224,426
+0.00(+18.65%)
Sep 16, 2020
0.0202
0.0215
0.0193
0.0193
496
-0.00(-11.87%)
Sep 15, 2020
0.0210
0.0219
0.0185
0.0219
96,011
+0.00(+7.35%)
Sep 14, 2020
0.0221
0.0250
0.0180
0.0204
377,823
-0.01(-29.41%)
Sep 11, 2020
0.0270
0.0300
0.0219
0.0289
512,200
+0.00(+11.15%)
Sep 10, 2020
0.0224
0.0270
0.0200
0.0260
885,148
+0.01(+31.98%)
Sep 09, 2020
0.0260
0.0260
0.0197
0.0197
207,958
-0.00(-19.59%)
Sep 08, 2020
0.0260
0.0260
0.0200
0.0245
21,679
+0.00(+5.15%)
Sep 04, 2020
0.0200
0.0270
0.0200
0.0233
447,700
-0.00(-0.85%)
Sep 03, 2020
0.0200
0.0267
0.0200
0.0235
39,337
-0.00(-6.00%)
Sep 02, 2020
0.0200
0.0250
0.0200
0.0250
82,762
+0.00(+13.64%)
Sep 01, 2020
0.0234
0.0240
0.0200
0.0220
52,408
-0.00(-5.98%)
Aug 31, 2020
0.0250
0.0275
0.0234
0.0234
118,572
-0.00(-10.00%)
Aug 28, 2020
0.0310
0.0310
0.0260
0.0260
81,900
+0.00(+0.00%)
Aug 27, 2020
0.0260
0.0300
0.0260
0.0260
215,610
-0.00(-10.34%)
Aug 26, 2020
0.0225
0.0290
0.0225
0.0290
1,672
-0.00(-3.33%)
Aug 25, 2020
0.0225
0.0300
0.0225
0.0300
57,725
-0.00(-3.23%)
Aug 24, 2020
0.0293
0.0320
0.0200
0.0310
49,576
-0.00(-3.13%)
Aug 21, 2020
0.0292
0.0320
0.0241
0.0320
227,900
+0.00(+9.59%)
Aug 20, 2020
0.0245
0.0292
0.0245
0.0292
140,944
+0.01(+32.73%)
Aug 19, 2020
0.0279
0.0280
0.0166
0.0220
237,190
-0.00(-4.35%)
Aug 18, 2020
0.0290
0.0290
0.0199
0.0230
360,689
-0.01(-20.14%)
Aug 17, 2020
0.0308
0.0308
0.0210
0.0288
322,203
+0.01(+27.43%)
Aug 14, 2020
0.0240
0.0320
0.0219
0.0226
339,800
-0.00(-16.30%)
Aug 13, 2020
0.0310
0.0319
0.0241
0.0270
273,145
-0.00(-15.36%)
Aug 12, 2020
0.0346
0.0346
0.0282
0.0319
460,411
+0.00(+10.00%)
Aug 11, 2020
0.0378
0.0378
0.0290
0.0290
198,552
-0.01(-19.44%)
Aug 10, 2020
0.0300
0.0378
0.0300
0.0360
104,200
+0.01(+20.00%)
Aug 07, 2020
0.0370
0.0429
0.0300
0.0300
618,000
-0.01(-18.92%)
Aug 06, 2020
0.0310
0.0450
0.0300
0.0370
508,085
+0.01(+17.46%)
Aug 05, 2020
0.0301
0.0399
0.0293
0.0315
70,301
-0.00(-10.00%)
Aug 04, 2020
0.0350
0.0450
0.0350
0.0350
79,730
+0.00(+0.00%)
Aug 03, 2020
0.0350
0.0450
0.0350
0.0350
106,156
-0.01(-22.22%)
Jul 31, 2020
0.0350
0.0450
0.0350
0.0450
34,300
+0.01(+28.57%)
Jul 30, 2020
0.0450
0.0450
0.0350
0.0350
239,203
-0.00(-7.89%)
Jul 29, 2020
0.0350
0.0450
0.0300
0.0380
244,536
+0.01(+31.03%)
Jul 28, 2020
0.0480
0.0480
0.0290
0.0290
228,931
-0.02(-35.56%)
Jul 27, 2020
0.0385
0.0450
0.0385
0.0450
103,170
+0.01(+25.00%)
Jul 24, 2020
0.0320
0.0480
0.0320
0.0360
74,600
-0.01(-25.00%)
Jul 23, 2020
0.0480
0.0480
0.0320
0.0480
7,744
+0.00(+0.00%)
Jul 22, 2020
0.0395
0.0490
0.0353
0.0480
127,453
+0.01(+21.52%)
Jul 21, 2020
0.0353
0.0395
0.0319
0.0395
50,440
+0.01(+23.44%)
Jul 20, 2020
0.0310
0.0400
0.0310
0.0320
24,852
-0.01(-20.00%)
Jul 17, 2020
0.0290
0.0400
0.0290
0.0400
31,200
+0.00(+0.00%)
Jul 16, 2020
0.0300
0.0400
0.0290
0.0400
73,711
+0.00(+0.00%)
Jul 15, 2020
0.0400
0.0400
0.0290
0.0400
53,646
+0.00(+8.70%)
Jul 14, 2020
0.0360
0.0400
0.0360
0.0368
28,689
+0.00(+2.22%)
Jul 13, 2020
0.0360
0.0380
0.0360
0.0360
7,100
+0.00(+0.00%)
Jul 10, 2020
0.0360
0.0450
0.0360
0.0360
48,700
+0.00(+0.00%)
Jul 09, 2020
0.0285
0.0400
0.0285
0.0360
166,531
+0.01(+28.11%)
Jul 08, 2020
0.0280
0.0329
0.0280
0.0281
130,867
+0.00(+0.00%)
Jul 07, 2020
0.0380
0.0380
0.0280
0.0281
137,859
-0.00(-6.33%)
Jul 06, 2020
0.0301
0.0380
0.0300
0.0300
76,200
-0.00(-6.25%)
Jul 02, 2020
0.0326
0.0345
0.0310
0.0320
28,100
-0.00(-7.78%)
Jul 01, 2020
0.0410
0.0495
0.0285
0.0347
188,611
-0.00(-0.86%)
Jun 30, 2020
0.0413
0.0413
0.0285
0.0350
94,250
+0.00(+7.69%)
Jun 29, 2020
0.0350
0.0350
0.0298
0.0325
83,529
-0.01(-16.67%)
Jun 26, 2020
0.0371
0.0498
0.0270
0.0390
371,500
-0.00(-8.24%)
Jun 25, 2020
0.0369
0.0450
0.0369
0.0425
491,693
-0.01(-15.00%)
Jun 24, 2020
0.0425
0.0580
0.0369
0.0500
88,640
+0.00(+9.17%)
Jun 23, 2020
0.0500
0.0500
0.0400
0.0458
25,225
+0.00(+2.00%)
Jun 22, 2020
0.0500
0.0540
0.0420
0.0449
252,482
-0.00(-10.02%)
Jun 19, 2020
0.0450
0.0499
0.0450
0.0499
1,700
+0.00(+10.89%)
Jun 18, 2020
0.0500
0.0599
0.0435
0.0450
60,314
-0.01(-10.00%)
Jun 17, 2020
0.0525
0.0526
0.0500
0.0500
31,966
+0.00(+2.04%)
Jun 16, 2020
0.0600
0.0690
0.0425
0.0490
114,821
-0.01(-16.81%)
Jun 15, 2020
0.0420
0.0589
0.0420
0.0589
52,270
+0.01(+9.48%)
Jun 12, 2020
0.0600
0.0600
0.0410
0.0538
43,600
-0.00(-2.18%)
Jun 11, 2020
0.0700
0.0745
0.0400
0.0550
69,931
-0.01(-11.29%)
Jun 10, 2020
0.0476
0.0680
0.0450
0.0620
353,852
+0.02(+34.78%)
Jun 09, 2020
0.0430
0.0460
0.0348
0.0460
545,048
+0.00(+12.20%)
Jun 08, 2020
0.0450
0.0450
0.0375
0.0410
55,505
+0.01(+16.48%)
Jun 05, 2020
0.0400
0.0403
0.0326
0.0352
48,800
-0.01(-12.66%)
Jun 04, 2020
0.0408
0.0410
0.0400
0.0403
150,545
+0.00(+0.00%)
Jun 03, 2020
0.0419
0.0419
0.0400
0.0403
126,052
-0.00(-3.82%)
Jun 02, 2020
0.0420
0.0420
0.0400
0.0419
270,811
+0.00(+4.75%)
Jun 01, 2020
0.0412
0.0415
0.0365
0.0400
548,615
+0.00(+0.00%)
May 29, 2020
0.0326
0.0400
0.0300
0.0400
175,700
+0.01(+22.70%)
May 28, 2020
0.0326
0.0326
0.0260
0.0326
200,193
+0.01(+28.35%)
May 27, 2020
0.0300
0.0349
0.0253
0.0254
408,254
-0.00(-15.33%)
May 26, 2020
0.0381
0.0386
0.0300
0.0300
490,246
-0.01(-16.20%)
May 22, 2020
0.0355
0.0358
0.0251
0.0358
246,500
+0.00(+13.65%)
May 21, 2020
0.0301
0.0420
0.0301
0.0315
167,732
-0.01(-14.40%)
May 20, 2020
0.0445
0.0445
0.0310
0.0368
751,179
+0.00(+5.14%)
May 19, 2020
0.0484
0.0484
0.0305
0.0350
187,890
-0.01(-22.22%)
May 18, 2020
0.0415
0.0499
0.0390
0.0450
66,148
-0.00(-2.17%)
May 15, 2020
0.0463
0.0510
0.0350
0.0460
140,700
-0.00(-0.65%)
May 14, 2020
0.0436
0.0474
0.0376
0.0463
18,738
+0.01(+15.46%)
May 13, 2020
0.0413
0.0456
0.0400
0.0401
430,590
-0.00(-5.42%)
May 12, 2020
0.0529
0.0529
0.0402
0.0424
266,502
-0.01(-19.85%)
May 11, 2020
0.0450
0.0550
0.0450
0.0529
148,746
+0.01(+12.55%)
May 08, 2020
0.0570
0.0570
0.0400
0.0470
1,873,100
-0.01(-17.25%)
May 07, 2020
0.0527
0.0570
0.0500
0.0568
421,102
+0.01(+23.48%)
May 06, 2020
0.0470
0.0567
0.0460
0.0460
241,878
-0.00(-8.00%)
May 05, 2020
0.0539
0.0564
0.0486
0.0500
223,958
+0.01(+11.11%)
May 04, 2020
0.0570
0.0570
0.0450
0.0450
118,873
-0.01(-16.67%)
May 01, 2020
0.0600
0.0650
0.0500
0.0540
124,800
-0.00(-2.35%)
Apr 30, 2020
0.0505
0.0570
0.0480
0.0553
145,811
+0.01(+10.16%)
Apr 29, 2020
0.0550
0.0599
0.0500
0.0502
435,131
-0.00(-8.56%)
Apr 28, 2020
0.0598
0.0630
0.0500
0.0549
139,368
+0.00(+9.80%)
Apr 27, 2020
0.0580
0.0650
0.0500
0.0500
148,858
-0.01(-13.79%)
Apr 24, 2020
0.0605
0.0700
0.0505
0.0580
297,300
+0.00(+3.20%)
Apr 23, 2020
0.0700
0.0700
0.0560
0.0562
375,628
-0.00(-6.33%)
Apr 22, 2020
0.0501
0.0609
0.0450
0.0600
576,239
+0.01(+13.21%)
Apr 21, 2020
0.0580
0.0580
0.0520
0.0530
158,961
-0.00(-3.64%)
Apr 20, 2020
0.0518
0.0590
0.0452
0.0550
487,559
+0.01(+21.41%)
Apr 17, 2020
0.0440
0.0540
0.0326
0.0453
144,300
+0.00(+6.59%)
Apr 16, 2020
0.0445
0.0445
0.0310
0.0425
357,333
+0.00(+0.47%)
Apr 15, 2020
0.0449
0.0739
0.0311
0.0423
646,024
+0.01(+41.00%)
Apr 14, 2020
0.0190
0.0450
0.0190
0.0300
1,594,520
+0.01(+53.85%)
Apr 13, 2020
0.0168
0.0195
0.0148
0.0195
240,085
+0.00(+18.18%)
Apr 09, 2020
0.0195
0.0195
0.0140
0.0165
468,500
-0.00(-12.23%)
Apr 08, 2020
0.0195
0.0195
0.0165
0.0188
53,568
-0.00(-3.59%)
Apr 07, 2020
0.0195
0.0195
0.0154
0.0195
48,501
+0.00(+0.00%)
Apr 06, 2020
0.0190
0.0195
0.0153
0.0195
176,538
+0.00(+10.17%)
Apr 03, 2020
0.0194
0.0194
0.0150
0.0177
126,300
+0.00(+26.43%)
Apr 02, 2020
0.0194
0.0194
0.0140
0.0140
131,345
-0.00(-16.67%)
Apr 01, 2020
0.0194
0.0194
0.0161
0.0168
77,052
+0.00(+5.00%)
Mar 31, 2020
0.0190
0.0190
0.0160
0.0160
42,215
+0.00(+14.29%)
Mar 30, 2020
0.0145
0.0170
0.0140
0.0140
126,387
+0.00(+0.00%)
Mar 27, 2020
0.0175
0.0190
0.0140
0.0140
224,600
-0.00(-24.73%)
Mar 26, 2020
0.0153
0.0194
0.0140
0.0186
349,423
+0.00(+7.51%)
Mar 25, 2020
0.0190
0.0195
0.0150
0.0173
382,828
-0.00(-8.95%)
Mar 24, 2020
0.0195
0.0195
0.0173
0.0190
369,824
+0.00(+11.11%)
Mar 23, 2020
0.0150
0.0195
0.0140
0.0171
71,467
+0.00(+0.59%)
Mar 20, 2020
0.0143
0.0190
0.0143
0.0170
253,900
+0.00(+19.72%)
Mar 19, 2020
0.0200
0.0200
0.0142
0.0142
167,276
-0.00(-18.86%)
Mar 18, 2020
0.0198
0.0198
0.0140
0.0175
35,450
+0.00(+2.94%)
Mar 17, 2020
0.0175
0.0175
0.0158
0.0170
35,492
+0.00(+21.43%)
Mar 16, 2020
0.0187
0.0223
0.0135
0.0140
94,830
-0.00(-25.13%)
Mar 13, 2020
0.0133
0.0195
0.0133
0.0187
35,900
+0.01(+38.52%)
Mar 12, 2020
0.0200
0.0210
0.0131
0.0135
150,633
-0.00(-20.59%)
Mar 11, 2020
0.0188
0.0202
0.0159
0.0170
429,140
-0.00(-12.82%)
Mar 10, 2020
0.0160
0.0200
0.0160
0.0195
272,274
+0.00(+21.87%)
Mar 09, 2020
0.0205
0.0250
0.0160
0.0160
1,066,875
-0.00(-17.10%)
Mar 06, 2020
0.0110
0.0250
0.0104
0.0193
1,982,600
+0.01(+78.70%)
Mar 05, 2020
0.0110
0.0110
0.0101
0.0108
74,836
-0.00(-1.82%)
Mar 04, 2020
0.0105
0.0120
0.0103
0.0110
773,099
-0.00(-7.56%)
Mar 03, 2020
0.0140
0.0140
0.0102
0.0119
1,352,253
+0.00(+15.53%)
Mar 02, 2020
0.0109
0.0120
0.0103
0.0103
414,177
-0.00(-9.65%)
Feb 28, 2020
0.0116
0.0129
0.0103
0.0114
134,200
-0.00(-3.39%)
Feb 27, 2020
0.0163
0.0163
0.0112
0.0118
368,754
-0.00(-17.48%)
Feb 26, 2020
0.0124
0.0165
0.0117
0.0143
333,594
+0.00(+19.17%)
Feb 25, 2020
0.0153
0.0155
0.0118
0.0120
185,592
-0.00(-18.92%)
Feb 24, 2020
0.0141
0.0179
0.0141
0.0148
815,985
-0.00(-15.43%)
Feb 21, 2020
0.0179
0.0179
0.0150
0.0175
232,200
+0.00(+9.38%)
Feb 20, 2020
0.0179
0.0179
0.0150
0.0160
382,466
-0.00(-10.61%)
Feb 19, 2020
0.0180
0.0300
0.0159
0.0179
533,195
+0.00(+13.29%)
Feb 18, 2020
0.0175
0.0175
0.0141
0.0158
1,038,006
+0.00(+5.33%)
Feb 14, 2020
0.0141
0.0160
0.0120
0.0150
1,337,400
+0.00(+23.97%)
Feb 13, 2020
0.0168
0.0168
0.0110
0.0121
1,549,729
-0.00(-24.84%)
Feb 12, 2020
0.0171
0.0189
0.0161
0.0161
264,196
-0.00(-5.85%)
Feb 11, 2020
0.0188
0.0300
0.0171
0.0171
375,188
-0.00(-14.07%)
Feb 10, 2020
0.0200
0.0200
0.0172
0.0199
225,497
+0.00(+4.74%)
Feb 07, 2020
0.0250
0.0250
0.0172
0.0190
128,200
+0.00(+0.00%)
Feb 06, 2020
0.0200
0.0299
0.0180
0.0190
675,825
+0.00(+0.00%)
Feb 05, 2020
0.0205
0.0205
0.0160
0.0190
607,523
-0.00(-5.00%)
Feb 04, 2020
0.0275
0.0275
0.0200
0.0200
1,557,075
-0.00(-14.89%)
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.