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
Resonate Blends Inc
(OP:
KOAN
)
0.0252
-0.0053 (-17.38%)
Streaming Delayed Price
Updated: 12:52 PM EDT, Jun 7, 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 31, 2022
0.1416
0
-0.09(-38.43%)
Jan 26, 2022
0.2300
15
+0.00(+0.00%)
Jan 25, 2022
0.2300
0.2300
0.2300
0.2300
150
+0.05(+27.78%)
Jan 24, 2022
0.1800
0.1800
0.1800
0.1800
1,399
-0.00(-2.17%)
Jan 21, 2022
0.2250
0.2395
0.1840
0.1840
12,001
-0.03(-13.41%)
Jan 20, 2022
0.2200
0.2399
0.2125
0.2125
10,500
-0.01(-3.41%)
Jan 18, 2022
0.2200
25
-0.03(-11.96%)
Jan 13, 2022
0.2499
0
+0.02(+8.14%)
Jan 12, 2022
0.2402
0.2402
0.2311
0.2311
25,000
-0.01(-3.75%)
Jan 11, 2022
0.2402
0.2899
0.2401
0.2401
43,834
+0.00(+0.00%)
Jan 10, 2022
0.2729
0.2729
0.2401
0.2401
35,122
-0.03(-11.57%)
Jan 07, 2022
0.3000
0.3000
0.2701
0.2715
31,157
-0.03(-10.98%)
Jan 04, 2022
0.3050
0.3050
0.3050
0
+0.02(+7.02%)
Jan 03, 2022
0.2850
0.2850
0.2850
0.2850
913
-0.05(-16.15%)
Dec 31, 2021
0.2801
0.3399
0.2700
0.3399
26,897
+0.06(+21.35%)
Dec 30, 2021
0.2801
0.2801
0.2801
0.2801
9,200
-0.02(-6.63%)
Dec 29, 2021
0.3000
0.3000
0.2900
0.3000
19,325
+0.02(+7.07%)
Dec 28, 2021
0.2802
0.2802
0.2802
0.2802
3,001
-0.02(-6.60%)
Dec 23, 2021
0.3000
0.3000
0.3000
24
-0.04(-12.54%)
Dec 22, 2021
0.3000
0.3530
0.3000
0.3430
2,800
-0.01(-3.98%)
Dec 21, 2021
0.3224
0.3574
0.2900
0.3572
21,840
+0.08(+27.53%)
Dec 20, 2021
0.2801
0.3696
0.2801
0.2801
461
-0.00(-0.04%)
Dec 17, 2021
0.2802
0.2802
0.2802
0.2802
434
-0.09(-25.22%)
Dec 16, 2021
0.3747
0.3780
0.2810
0.3747
5,450
+0.04(+13.61%)
Dec 15, 2021
0.3299
0.3298
0.3298
0.3298
2,160
-0.05(-12.94%)
Dec 13, 2021
0.3788
0.3788
0.3788
0
+0.00(+0.00%)
Dec 10, 2021
0.3788
0.3788
0.3788
0.3788
1,040
+0.05(+15.21%)
Dec 08, 2021
0.3288
0.3288
0.3288
0
-0.05(-13.45%)
Dec 07, 2021
0.3796
0.3799
0.2661
0.3799
3,975
+0.00(+0.00%)
Dec 06, 2021
0.3800
0.3800
0.2651
0.3799
14,097
+0.11(+40.70%)
Dec 03, 2021
0.3846
0.3846
0.2651
0.2700
4,393
+0.05(+22.12%)
Dec 02, 2021
0.3011
0.3110
0.2211
0.2211
20,279
-0.17(-43.29%)
Dec 01, 2021
0.3010
0.3899
0.3010
0.3899
1,100
+0.00(+0.00%)
Nov 30, 2021
0.3499
0.3899
0.3255
0.3899
14,219
+0.04(+11.43%)
Nov 29, 2021
0.3372
0.3499
0.3020
0.3499
15,587
-0.00(-0.03%)
Nov 26, 2021
0.3898
0.3900
0.3500
0.3500
18,555
-0.02(-5.38%)
Nov 24, 2021
0.3699
0.3699
0.3699
0.3699
321
-0.00(-0.03%)
Nov 23, 2021
0.3700
0.3700
0.3700
0.3700
2,000
+0.00(+0.14%)
Nov 19, 2021
0.3695
0.3695
0.3695
3
-0.00(-0.78%)
Nov 17, 2021
0.3724
0.3724
0.3724
0
+0.06(+19.17%)
Nov 16, 2021
0.2621
0.3599
0.2621
0.3125
20,010
+0.01(+2.46%)
Nov 15, 2021
0.3174
0.3575
0.2655
0.3050
2,021
-0.04(-12.38%)
Nov 12, 2021
0.3394
0.3481
0.2855
0.3481
46,382
+0.03(+8.95%)
Nov 11, 2021
0.3105
0.3498
0.2120
0.3195
23,282
+0.02(+6.86%)
Nov 09, 2021
0.2790
0.2990
0.2790
0.2990
13,202
+0.01(+3.14%)
Nov 08, 2021
0.3141
0.3220
0.2002
0.2899
16,775
-0.02(-7.70%)
Nov 05, 2021
0.3271
0.3520
0.3141
0.3141
21,426
-0.04(-10.26%)
Nov 03, 2021
0.3500
0.3500
0.3500
0
+0.02(+6.06%)
Nov 02, 2021
0.3500
0.3500
0.3300
0.3300
54,689
-0.02(-5.71%)
Nov 01, 2021
0.3500
0.3500
0.3500
0.3500
302
-0.02(-5.41%)
Oct 29, 2021
0.3700
0.3700
0.3700
0.3700
725
-0.03(-7.45%)
Oct 27, 2021
0.3998
0.3998
0.3998
54
-0.01(-2.49%)
Oct 25, 2021
0.4100
0.4100
0.4100
4
+0.00(+0.02%)
Oct 22, 2021
0.3150
0.4100
0.3150
0.4099
2,396
+0.01(+2.47%)
Oct 21, 2021
0.4000
0.4000
0.4000
0.4000
911
-0.01(-2.44%)
Oct 20, 2021
0.4000
0.4100
0.3677
0.4100
23,470
+0.01(+2.50%)
Oct 19, 2021
0.4000
0.4200
0.3635
0.4000
50,227
+0.03(+7.76%)
Oct 18, 2021
0.3712
0.3712
0.3712
0.3712
30,102
-0.03(-7.18%)
Oct 15, 2021
0.3885
0.3999
0.3885
0.3999
23,130
+0.01(+2.91%)
Oct 14, 2021
0.3999
0.3999
0.3886
0.3886
5,234
-0.01(-1.47%)
Oct 13, 2021
0.3601
0.3944
0.3601
0.3944
225
+0.01(+2.57%)
Oct 12, 2021
0.3875
0.3875
0.3821
0.3845
13,932
+0.00(+1.21%)
Oct 11, 2021
0.3750
0.3999
0.3750
0.3799
5,126
+0.03(+8.51%)
Oct 08, 2021
0.3999
0.3999
0.3501
0.3501
5,327
-0.01(-1.57%)
Oct 07, 2021
0.3600
0.3610
0.3354
0.3557
21,679
+0.01(+3.46%)
Oct 05, 2021
0.3438
0.3438
0.3438
1
-0.04(-10.63%)
Oct 04, 2021
0.3140
0.3999
0.3140
0.3847
5,210
+0.01(+1.91%)
Oct 01, 2021
0.3936
0.3970
0.3140
0.3775
1,400
+0.04(+12.32%)
Sep 30, 2021
0.3995
0.3995
0.3361
0.3361
6,359
-0.01(-3.97%)
Sep 29, 2021
0.3680
0.3994
0.3500
0.3500
65,841
-0.02(-5.41%)
Sep 28, 2021
0.3690
0.3700
0.3690
0.3700
9,969
+0.00(+0.54%)
Sep 27, 2021
0.3680
0.3680
0.3680
0.3680
1,569
-0.03(-7.42%)
Sep 24, 2021
0.3680
0.3975
0.3680
0.3975
5,501
+0.03(+8.13%)
Sep 23, 2021
0.3677
0.3900
0.3676
0.3676
21,276
-0.02(-5.74%)
Sep 22, 2021
0.3994
0.3994
0.3676
0.3900
51,350
+0.00(+0.00%)
Sep 21, 2021
0.3360
0.3994
0.3360
0.3900
5,885
-0.01(-2.33%)
Sep 20, 2021
0.3900
0.3993
0.3900
0.3993
29,932
+0.01(+2.65%)
Sep 17, 2021
0.3993
0.3994
0.3662
0.3890
5,900
-0.00(-0.13%)
Sep 16, 2021
0.3995
0.3995
0.3560
0.3895
12,530
-0.00(-0.13%)
Sep 15, 2021
0.3810
0.3998
0.3810
0.3900
34,648
+0.01(+2.63%)
Sep 14, 2021
0.3875
0.3875
0.3701
0.3800
15,342
-0.01(-2.81%)
Sep 13, 2021
0.3923
0.3923
0.3701
0.3910
9,770
+0.01(+2.73%)
Sep 10, 2021
0.3806
0.3806
0.3806
0.3806
466
-0.01(-2.66%)
Sep 09, 2021
0.3700
0.3910
0.3700
0.3910
1,565
-0.02(-4.61%)
Sep 08, 2021
0.4000
0.4398
0.4000
0.4099
40,196
+0.03(+7.93%)
Sep 07, 2021
0.3901
0.4000
0.3701
0.3798
13,941
-0.02(-5.05%)
Sep 03, 2021
0.3999
0.4000
0.3999
0.4000
45,457
+0.00(+0.05%)
Sep 02, 2021
0.3999
0.3999
0.3702
0.3998
49,532
-0.00(-0.05%)
Sep 01, 2021
0.4440
0.4440
0.3701
0.4000
24,042
+0.00(+1.14%)
Aug 31, 2021
0.3900
0.4000
0.3900
0.3955
28,665
+0.03(+6.83%)
Aug 30, 2021
0.3806
0.4000
0.3702
0.3702
40,048
-0.03(-7.45%)
Aug 27, 2021
0.4000
0.4000
0.3852
0.4000
23,500
-0.00(-0.02%)
Aug 25, 2021
0.4001
0.4001
0.4001
25
-0.02(-5.19%)
Aug 24, 2021
0.4220
0.4439
0.4000
0.4220
3,582
-0.02(-4.95%)
Aug 23, 2021
0.4000
0.4440
0.3900
0.4440
2,691
+0.03(+8.29%)
Aug 20, 2021
0.4001
0.4499
0.4001
0.4100
72,803
+0.01(+2.47%)
Aug 19, 2021
0.3900
0.4700
0.3900
0.4001
40,310
-0.05(-11.03%)
Aug 18, 2021
0.4100
0.4497
0.4100
0.4497
227
-0.00(-0.02%)
Aug 16, 2021
0.4498
0.4498
0.4498
4
-0.02(-3.89%)
Aug 13, 2021
0.3702
0.4680
0.3702
0.4680
244,443
-0.00(-0.40%)
Aug 12, 2021
0.4001
0.4699
0.4001
0.4699
18,478
+0.02(+5.60%)
Aug 11, 2021
0.4450
0.4450
0.3701
0.4450
47,683
+0.00(+0.00%)
Aug 10, 2021
0.4857
0.4857
0.4450
0.4450
15,305
-0.02(-5.32%)
Aug 09, 2021
0.4699
0.4700
0.4100
0.4700
89,804
+0.00(+0.02%)
Aug 06, 2021
0.4699
0.4699
0.4699
0.4699
100
+0.01(+2.17%)
Aug 05, 2021
0.4797
0.4797
0.4599
0.4599
2,177
+0.07(+17.62%)
Aug 04, 2021
0.4000
0.4000
0.3910
0.3910
10,531
-0.06(-13.11%)
Aug 03, 2021
0.4000
0.4790
0.4000
0.4500
34,699
+0.03(+7.14%)
Aug 02, 2021
0.4800
0.4889
0.4200
0.4200
34,718
+0.00(+0.00%)
Jul 30, 2021
0.3730
0.4200
0.3720
0.4200
10,372
-0.03(-6.67%)
Jul 29, 2021
0.3730
0.4898
0.3730
0.4500
1,913
+0.01(+1.12%)
Jul 28, 2021
0.4500
0.4690
0.4259
0.4450
50,824
+0.01(+1.14%)
Jul 27, 2021
0.4035
0.4400
0.4035
0.4400
4,301
+0.00(+0.00%)
Jul 26, 2021
0.4499
0.4500
0.4400
0.4400
60,700
-0.03(-6.18%)
Jul 23, 2021
0.4698
0.4698
0.4658
0.4690
24,803
+0.01(+1.98%)
Jul 22, 2021
0.4696
0.4696
0.3900
0.4599
11,491
-0.01(-2.07%)
Jul 21, 2021
0.4696
0.4696
0.3910
0.4696
10,386
+0.00(+0.00%)
Jul 20, 2021
0.4500
0.4696
0.3803
0.4696
10,350
-0.00(-0.04%)
Jul 19, 2021
0.4500
0.4698
0.3855
0.4698
7,408
+0.01(+2.17%)
Jul 16, 2021
0.4699
0.4699
0.4300
0.4598
11,072
-0.01(-1.94%)
Jul 15, 2021
0.4400
0.4995
0.4400
0.4689
72,180
+0.02(+4.20%)
Jul 14, 2021
0.4444
0.4600
0.4444
0.4500
83,736
+0.01(+1.26%)
Jul 13, 2021
0.4400
0.4699
0.4400
0.4444
11,910
-0.04(-8.35%)
Jul 12, 2021
0.4500
0.4849
0.4500
0.4849
21,262
+0.01(+1.04%)
Jul 09, 2021
0.4700
0.4799
0.4360
0.4799
17,031
+0.03(+6.64%)
Jul 08, 2021
0.4500
0.4600
0.4500
0.4500
9,599
-0.01(-1.10%)
Jul 07, 2021
0.4624
0.4624
0.4400
0.4550
4,744
+0.02(+3.41%)
Jul 06, 2021
0.4500
0.4624
0.3556
0.4400
3,299
-0.01(-2.22%)
Jul 02, 2021
0.4205
0.4500
0.4000
0.4500
11,358
+0.06(+15.09%)
Jul 01, 2021
0.3901
0.4400
0.3901
0.3910
6,241
-0.03(-6.93%)
Jun 30, 2021
0.4500
0.4500
0.3811
0.4201
20,032
+0.00(+1.11%)
Jun 29, 2021
0.4653
0.4748
0.4019
0.4155
135,868
-0.06(-12.53%)
Jun 28, 2021
0.4750
0.4875
0.4501
0.4750
71,645
-0.01(-1.06%)
Jun 25, 2021
0.4655
0.5000
0.4510
0.4801
23,657
-0.02(-3.98%)
Jun 24, 2021
0.5100
0.5200
0.5000
0.5000
19,623
+0.01(+2.04%)
Jun 23, 2021
0.5099
0.5100
0.4900
0.4900
89,562
-0.02(-3.92%)
Jun 22, 2021
0.5200
0.5200
0.4801
0.5100
10,739
+0.01(+2.00%)
Jun 21, 2021
0.5100
0.5100
0.4587
0.5000
3,617
+0.00(+0.08%)
Jun 18, 2021
0.4995
0.5048
0.4896
0.4996
27,099
+0.00(+0.02%)
Jun 17, 2021
0.5200
0.5200
0.4895
0.4995
11,066
-0.00(-0.06%)
Jun 16, 2021
0.4601
0.4998
0.4601
0.4998
17,238
-0.00(-0.02%)
Jun 15, 2021
0.4401
0.4999
0.4401
0.4999
43,733
-0.01(-1.79%)
Jun 14, 2021
0.5000
0.5110
0.4555
0.5090
15,915
-0.01(-2.12%)
Jun 11, 2021
0.5144
0.5288
0.5000
0.5200
21,832
+0.02(+4.00%)
Jun 10, 2021
0.5299
0.5299
0.5000
0.5000
4,650
-0.03(-5.64%)
Jun 09, 2021
0.5699
0.5699
0.5000
0.5299
11,214
+0.03(+5.98%)
Jun 08, 2021
0.5598
0.5598
0.4850
0.5000
32,004
-0.07(-11.88%)
Jun 07, 2021
0.5200
0.5798
0.4510
0.5674
16,941
+0.03(+5.07%)
Jun 04, 2021
0.5800
0.5800
0.4110
0.5400
12,068
-0.02(-3.55%)
Jun 03, 2021
0.4954
0.5899
0.4908
0.5599
24,757
+0.05(+9.78%)
Jun 02, 2021
0.5699
0.5699
0.5100
0.5100
11,918
+0.01(+2.02%)
Jun 01, 2021
0.4950
0.5998
0.4306
0.4999
79,582
+0.03(+6.34%)
May 28, 2021
0.5700
0.6000
0.4337
0.4701
175,884
-0.12(-20.32%)
May 27, 2021
0.6700
0.6700
0.5800
0.5900
83,456
+0.01(+0.85%)
May 26, 2021
0.5352
0.6000
0.5198
0.5850
134,185
+0.07(+14.66%)
May 25, 2021
0.4495
0.5900
0.4490
0.5102
168,602
+0.06(+13.40%)
May 24, 2021
0.3500
0.4500
0.3500
0.4499
117,879
+0.11(+32.32%)
May 21, 2021
0.3993
0.3993
0.2901
0.3400
51,530
-0.05(-12.80%)
May 20, 2021
0.3300
0.3993
0.2910
0.3899
39,041
+0.05(+14.68%)
May 19, 2021
0.3200
0.3499
0.3200
0.3400
45,190
+0.00(+0.00%)
May 18, 2021
0.3400
0.3400
0.3400
0.3400
11,173
-0.01(-2.30%)
May 17, 2021
0.2285
0.3599
0.2285
0.3480
85,930
+0.01(+2.35%)
May 14, 2021
0.3599
0.3599
0.3250
0.3400
27,207
-0.01(-4.23%)
May 13, 2021
0.3550
0.3550
0.3550
0.3550
277
-0.02(-5.21%)
May 12, 2021
0.3036
0.3749
0.2555
0.3745
17,445
+0.08(+29.00%)
May 11, 2021
0.3600
0.3601
0.2301
0.2903
100,883
-0.11(-27.41%)
May 10, 2021
0.3899
0.3999
0.3760
0.3999
18,595
-0.00(-0.03%)
May 07, 2021
0.3756
0.4000
0.3756
0.4000
974
+0.00(+0.05%)
May 06, 2021
0.3611
0.3999
0.3611
0.3998
42,660
+0.01(+2.51%)
May 05, 2021
0.4445
0.4445
0.3627
0.3900
58,612
-0.03(-7.12%)
May 04, 2021
0.3670
0.4199
0.3540
0.4199
75,388
+0.05(+15.01%)
May 03, 2021
0.4000
0.4000
0.3651
0.3651
22,636
-0.02(-6.36%)
Apr 30, 2021
0.3601
0.3899
0.3601
0.3899
8,000
+0.00(+0.00%)
Apr 29, 2021
0.3900
0.3900
0.3611
0.3899
24,203
-0.00(-0.03%)
Apr 28, 2021
0.3900
0.3900
0.3760
0.3900
63,148
+0.00(+0.00%)
Apr 27, 2021
0.3900
0.3900
0.3750
0.3900
32,827
-0.01(-1.29%)
Apr 26, 2021
0.3901
0.4200
0.3901
0.3951
10,545
+0.01(+1.31%)
Apr 23, 2021
0.4000
0.4300
0.3601
0.3900
25,600
+0.00(+0.00%)
Apr 22, 2021
0.3151
0.4148
0.3151
0.3900
54,500
+0.05(+13.70%)
Apr 21, 2021
0.4700
0.4700
0.3365
0.3430
19,935
-0.13(-27.02%)
Apr 20, 2021
0.4455
0.4700
0.4210
0.4700
5,510
+0.00(+0.00%)
Apr 19, 2021
0.4310
0.4700
0.4310
0.4700
2,076
+0.00(+0.00%)
Apr 16, 2021
0.4690
0.5699
0.4193
0.4700
44,500
+0.06(+14.63%)
Apr 15, 2021
0.4800
0.4800
0.3890
0.4100
65,610
-0.07(-14.57%)
Apr 14, 2021
0.4652
0.4799
0.4601
0.4799
8,971
+0.00(+0.00%)
Apr 13, 2021
0.4501
0.4799
0.4501
0.4799
21,217
-0.00(-0.02%)
Apr 12, 2021
0.4500
0.4900
0.4500
0.4800
50,328
+0.03(+6.67%)
Apr 09, 2021
0.4700
0.4899
0.4220
0.4500
38,000
-0.02(-4.26%)
Apr 08, 2021
0.4000
0.4700
0.4000
0.4700
6,212
+0.07(+17.50%)
Apr 07, 2021
0.3949
0.4000
0.3451
0.4000
156,648
+0.06(+16.96%)
Apr 06, 2021
0.3801
0.3950
0.3420
0.3420
55,587
-0.04(-10.00%)
Apr 05, 2021
0.4000
0.4000
0.3800
0.3800
22,706
-0.02(-5.00%)
Apr 01, 2021
0.4399
0.4399
0.3876
0.4000
12,300
+0.00(+0.00%)
Mar 31, 2021
0.4050
0.4400
0.3502
0.4000
139,134
+0.02(+3.90%)
Mar 30, 2021
0.3200
0.3999
0.3071
0.3850
157,801
+0.07(+20.31%)
Mar 29, 2021
0.3502
0.4200
0.3003
0.3200
142,962
-0.03(-8.62%)
Mar 26, 2021
0.4100
0.4100
0.3502
0.3502
67,100
-0.03(-7.87%)
Mar 25, 2021
0.4100
0.5200
0.3502
0.3801
48,963
-0.03(-7.32%)
Mar 24, 2021
0.5700
0.5700
0.4101
0.4101
42,816
-0.02(-5.72%)
Mar 23, 2021
0.5300
0.5699
0.4190
0.4350
38,835
+0.02(+6.07%)
Mar 22, 2021
0.3610
0.5999
0.3610
0.4101
278,945
+0.00(+0.00%)
Mar 19, 2021
0.6500
0.6999
0.3310
0.4101
161,600
-0.21(-33.85%)
Mar 18, 2021
0.6650
0.7490
0.5511
0.6200
49,002
+0.00(+0.00%)
Mar 17, 2021
0.8350
0.8350
0.5001
0.6200
220,056
-0.19(-23.46%)
Mar 16, 2021
0.9050
0.9300
0.8100
0.8100
150,550
-0.06(-6.90%)
Mar 15, 2021
0.8000
0.9200
0.7000
0.8700
130,738
+0.07(+8.75%)
Mar 12, 2021
0.7199
0.8000
0.6500
0.8000
132,700
+0.16(+25.00%)
Mar 11, 2021
0.4400
0.7750
0.4399
0.6400
255,694
+0.22(+52.38%)
Mar 10, 2021
0.4733
0.4800
0.4100
0.4200
47,750
-0.05(-10.70%)
Mar 09, 2021
0.3299
0.4750
0.3100
0.4703
139,784
+0.16(+51.76%)
Mar 08, 2021
0.3000
0.3099
0.2975
0.3099
72,368
+0.00(+0.00%)
Mar 05, 2021
0.2987
0.3099
0.2950
0.3099
63,900
+0.02(+6.86%)
Mar 04, 2021
0.2791
0.3100
0.2720
0.2900
45,599
-0.01(-3.33%)
Mar 03, 2021
0.3200
0.3300
0.2875
0.3000
160,118
+0.01(+4.35%)
Mar 02, 2021
0.2800
0.3000
0.2720
0.2875
111,217
+0.02(+5.70%)
Mar 01, 2021
0.2720
0.2900
0.2720
0.2720
122,467
+0.00(+0.00%)
Feb 26, 2021
0.2176
0.2899
0.2176
0.2720
58,000
-0.02(-7.77%)
Feb 25, 2021
0.2950
0.2950
0.2134
0.2949
38,563
-0.00(-0.03%)
Feb 24, 2021
0.3100
0.3100
0.2210
0.2950
73,399
+0.01(+5.36%)
Feb 23, 2021
0.2070
0.2899
0.2070
0.2800
71,159
+0.06(+27.21%)
Feb 22, 2021
0.2501
0.2899
0.2010
0.2201
114,122
-0.03(-12.00%)
Feb 19, 2021
0.2501
0.2750
0.2501
0.2501
37,200
+0.00(+0.00%)
Feb 18, 2021
0.2600
0.2799
0.2501
0.2501
37,431
-0.01(-5.62%)
Feb 17, 2021
0.3000
0.3000
0.2601
0.2650
140,111
-0.04(-14.21%)
Feb 16, 2021
0.2699
0.3090
0.2410
0.3089
212,194
+0.06(+23.56%)
Feb 12, 2021
0.2190
0.2890
0.2000
0.2500
159,900
+0.04(+16.28%)
Feb 11, 2021
0.2249
0.2250
0.1890
0.2150
113,851
+0.01(+2.43%)
Feb 10, 2021
0.1799
0.2249
0.1799
0.2099
197,372
+0.01(+5.00%)
Feb 09, 2021
0.2125
0.2125
0.1600
0.1999
73,079
+0.02(+11.06%)
Feb 08, 2021
0.2100
0.2200
0.1800
0.1800
82,095
-0.02(-7.93%)
Feb 05, 2021
0.1773
0.2197
0.1670
0.1955
148,300
+0.00(+0.31%)
Feb 04, 2021
0.1390
0.1949
0.1321
0.1949
197,737
+0.05(+30.81%)
Feb 03, 2021
0.1312
0.1499
0.1312
0.1490
46,759
+0.02(+13.57%)
Feb 02, 2021
0.1480
0.1480
0.1312
0.1312
2,810
-0.01(-8.25%)
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.