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
Fuse Battery Metals Inc
(OP:
FUSEF
)
0.0116
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 23, 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
0.0522
0.0522
0.0480
0.0480
162,210
-0.00(-3.03%)
Jan 28, 2022
0.0495
0.0508
0.0470
0.0495
127,981
-0.00(-1.00%)
Jan 27, 2022
0.0530
0.0550
0.0500
0.0500
55,264
-0.00(-4.58%)
Jan 26, 2022
0.0479
0.0525
0.0466
0.0524
105,765
+0.01(+12.93%)
Jan 25, 2022
0.0410
0.0497
0.0405
0.0464
101,500
+0.00(+4.74%)
Jan 24, 2022
0.0476
0.0525
0.0430
0.0443
263,808
-0.01(-12.97%)
Jan 21, 2022
0.0570
0.0570
0.0476
0.0509
190,682
-0.00(-3.96%)
Jan 20, 2022
0.0530
0.0620
0.0530
0.0530
22,313
+0.00(+0.00%)
Jan 19, 2022
0.0569
0.0569
0.0530
0.0530
79,000
-0.00(-7.02%)
Jan 18, 2022
0.0569
0.0620
0.0475
0.0570
70,258
+0.01(+11.76%)
Jan 14, 2022
0.0510
0
-0.00(-0.39%)
Jan 13, 2022
0.0541
0.0572
0.0509
0.0512
216,425
-0.00(-0.58%)
Jan 12, 2022
0.0570
0.0570
0.0514
0.0515
142,800
-0.00(-0.58%)
Jan 11, 2022
0.0535
0.0535
0.0518
0.0518
17,852
-0.00(-3.18%)
Jan 10, 2022
0.0501
0.0535
0.0501
0.0535
828
+0.00(+6.57%)
Jan 07, 2022
0.0502
0.0562
0.0502
0.0502
30,005
-0.00(-7.72%)
Jan 06, 2022
0.0540
0.0564
0.0495
0.0544
169,363
-0.00(-1.27%)
Jan 05, 2022
0.0544
0.0602
0.0544
0.0551
137,415
-0.00(-0.90%)
Jan 04, 2022
0.0539
0.0590
0.0539
0.0556
34,555
+0.00(+5.90%)
Jan 03, 2022
0.0564
0.0609
0.0467
0.0525
195,400
-0.00(-3.85%)
Dec 31, 2021
0.0589
0.0619
0.0546
0.0546
126,797
-0.00(-3.70%)
Dec 30, 2021
0.0540
0.0567
0.0537
0.0567
76,939
+0.00(+4.04%)
Dec 29, 2021
0.0540
0.0545
0.0534
0.0545
52,370
+0.00(+1.11%)
Dec 28, 2021
0.0539
0.0539
0.0510
0.0539
72,586
+0.00(+3.45%)
Dec 27, 2021
0.0560
0.0560
0.0479
0.0521
133,446
-0.00(-2.62%)
Dec 23, 2021
0.0575
0.0599
0.0535
0.0535
58,636
-0.01(-9.78%)
Dec 22, 2021
0.0593
0.0593
0.0593
0.0593
2,050
+0.01(+11.89%)
Dec 21, 2021
0.0534
0.0591
0.0530
0.0530
80,380
-0.00(-0.56%)
Dec 20, 2021
0.0583
0.0583
0.0533
0.0533
98,530
-0.01(-9.66%)
Dec 17, 2021
0.0566
0.0608
0.0535
0.0590
29,405
+0.00(+2.61%)
Dec 16, 2021
0.0605
0.0631
0.0575
0.0575
68,400
-0.00(-0.69%)
Dec 15, 2021
0.0622
0.0622
0.0560
0.0579
170,576
-0.01(-8.68%)
Dec 14, 2021
0.0559
0.0634
0.0532
0.0634
296,666
+0.01(+10.45%)
Dec 13, 2021
0.0586
0.0636
0.0574
0.0574
101,536
-0.00(-0.69%)
Dec 10, 2021
0.0578
0.0578
0.0578
0.0578
200
-0.00(-0.17%)
Dec 09, 2021
0.0619
0.0619
0.0579
0.0579
10,340
-0.00(-0.86%)
Dec 08, 2021
0.0582
0.0618
0.0582
0.0584
76,730
+0.00(+0.52%)
Dec 07, 2021
0.0583
0.0583
0.0581
0.0581
3,400
-0.00(-2.84%)
Dec 06, 2021
0.0580
0.0618
0.0578
0.0598
45,228
-0.00(-3.55%)
Dec 03, 2021
0.0611
0.0620
0.0611
0.0620
2,100
+0.00(+4.55%)
Dec 02, 2021
0.0630
0.0630
0.0588
0.0593
39,421
-0.00(-0.17%)
Dec 01, 2021
0.0588
0.0638
0.0588
0.0594
12,395
-0.00(-6.75%)
Nov 30, 2021
0.0648
0.0648
0.0648
0.0637
12,942
+0.00(+2.74%)
Nov 29, 2021
0.0619
0.0620
0.0588
0.0620
59,958
-0.01(-14.72%)
Nov 26, 2021
0.0619
0.0727
0.0588
0.0727
5,376
+0.01(+13.24%)
Nov 24, 2021
0.0643
0.0643
0.0595
0.0642
3,345
+0.00(+0.31%)
Nov 23, 2021
0.0625
0.0687
0.0588
0.0640
29,574
+0.00(+0.16%)
Nov 22, 2021
0.0730
0.0730
0.0580
0.0639
281,696
+0.00(+6.50%)
Nov 19, 2021
0.0599
0.0600
0.0598
0.0600
21,055
-0.00(-0.33%)
Nov 18, 2021
0.0650
0.0650
0.0602
0.0602
1,315
+0.00(+0.50%)
Nov 17, 2021
0.0588
0.0684
0.0588
0.0599
262,866
-0.00(-7.70%)
Nov 16, 2021
0.0717
0.0723
0.0627
0.0649
42,700
+0.00(+2.20%)
Nov 15, 2021
0.0628
0.0637
0.0584
0.0635
312,250
+0.00(+7.63%)
Nov 12, 2021
0.0625
0.0645
0.0586
0.0590
533,088
-0.01(-9.09%)
Nov 11, 2021
0.0700
0.0700
0.0594
0.0649
57,927
-0.00(-6.35%)
Nov 10, 2021
0.0640
0.0693
0.0693
41,414
+0.00(+2.67%)
Nov 09, 2021
0.0700
0.0700
0.0609
0.0675
226,569
-0.00(-2.74%)
Nov 08, 2021
0.0671
0.0830
0.0611
0.0694
125,162
+0.00(+2.36%)
Nov 05, 2021
0.0682
0.0734
0.0678
0.0678
26,769
-0.00(-0.59%)
Nov 04, 2021
0.0598
0.0692
0.0598
0.0682
72,050
-0.00(-1.30%)
Nov 03, 2021
0.0655
0.0691
0.0602
0.0691
144,781
+0.00(+5.98%)
Nov 02, 2021
0.0705
0.0731
0.0604
0.0652
119,534
+0.00(+0.93%)
Nov 01, 2021
0.0684
0.0719
0.0579
0.0646
202,545
+0.01(+11.57%)
Oct 29, 2021
0.0561
0.0579
0.0561
0.0579
15,146
-0.00(-1.36%)
Oct 28, 2021
0.0578
0.0619
0.0563
0.0587
68,296
-0.00(-0.51%)
Oct 27, 2021
0.0559
0.0609
0.0559
0.0590
25,834
-0.00(-2.80%)
Oct 26, 2021
0.0635
0.0561
0.0607
147,560
-0.01(-10.07%)
Oct 25, 2021
0.0696
0.0720
0.0641
0.0675
66,976
-0.00(-3.02%)
Oct 22, 2021
0.0740
0.0784
0.0597
0.0696
132,969
-0.01(-14.39%)
Oct 21, 2021
0.0760
0.0850
0.0722
0.0813
37,481
-0.00(-1.33%)
Oct 20, 2021
0.0850
0.0850
0.0721
0.0824
212,466
-0.00(-3.06%)
Oct 19, 2021
0.0627
0.0850
0.0608
0.0850
877,625
+0.02(+41.43%)
Oct 18, 2021
0.0586
0.0611
0.0540
0.0601
29,343
-0.00(-1.31%)
Oct 15, 2021
0.0526
0.0611
0.0526
0.0609
66,508
+0.01(+14.69%)
Oct 14, 2021
0.0530
0.0550
0.0530
0.0531
8,778
-0.00(-5.68%)
Oct 13, 2021
0.0565
0.0568
0.0563
0.0563
69,759
+0.00(+5.04%)
Oct 12, 2021
0.0518
0.0547
0.0518
0.0536
315,304
+0.00(+2.10%)
Oct 11, 2021
0.0506
0.0525
0.0500
0.0525
2,770
-0.00(-5.06%)
Oct 08, 2021
0.0479
0.0553
0.0479
0.0553
41,900
+0.00(+3.56%)
Oct 07, 2021
0.0509
0.0553
0.0509
0.0534
103,928
-0.00(-0.19%)
Oct 05, 2021
0.0535
0.0535
0.0535
90
-0.00(-5.81%)
Oct 04, 2021
0.0557
0.0581
0.0545
0.0568
12,651
+0.00(+0.89%)
Oct 01, 2021
0.0460
0.0563
0.0460
0.0563
35,810
+0.00(+9.53%)
Sep 30, 2021
0.0512
0.0514
0.0512
0.0514
3,000
-0.00(-3.75%)
Sep 29, 2021
0.0471
0.0576
0.0471
0.0534
29,800
-0.00(-0.37%)
Sep 28, 2021
0.0536
0.0573
0.0536
0.0536
6,000
-0.00(-7.59%)
Sep 27, 2021
0.0454
0.0580
0.0454
0.0580
139,874
+0.00(+6.03%)
Sep 24, 2021
0.0525
0.0547
0.0511
0.0547
116,794
+0.00(+3.99%)
Sep 23, 2021
0.0589
0.0589
0.0524
0.0526
84,001
-0.00(-3.84%)
Sep 22, 2021
0.0525
0.0552
0.0525
0.0547
466,996
+0.00(+9.40%)
Sep 21, 2021
0.0507
0.0514
0.0500
0.0500
83,302
+0.00(+0.00%)
Sep 20, 2021
0.0500
0.0525
0.0500
0.0500
61,417
-0.00(-6.02%)
Sep 17, 2021
0.0525
0.0532
0.0525
0.0532
27,333
+0.00(+1.33%)
Sep 16, 2021
0.0526
0.0527
0.0525
0.0525
7,650
-0.00(-0.19%)
Sep 15, 2021
0.0525
0.0558
0.0525
0.0526
12,120
-0.00(-2.77%)
Sep 14, 2021
0.0557
0.0580
0.0541
0.0541
26,000
-0.00(-2.87%)
Sep 13, 2021
0.0555
0.0584
0.0525
0.0557
18,500
-0.00(-2.96%)
Sep 10, 2021
0.0549
0.0574
0.0549
0.0574
54,172
+0.00(+4.55%)
Sep 09, 2021
0.0530
0.0596
0.0530
0.0549
115,434
+0.00(+0.18%)
Sep 08, 2021
0.0571
0.0571
0.0543
0.0548
92,501
+0.00(+0.18%)
Sep 07, 2021
0.0575
0.0685
0.0547
0.0547
17,604
-0.00(-5.85%)
Sep 03, 2021
0.0577
0.0600
0.0553
0.0581
40,686
-0.00(-3.17%)
Sep 02, 2021
0.0600
0.0600
0.0557
0.0600
18,759
+0.00(+4.53%)
Sep 01, 2021
0.0582
0.0599
0.0551
0.0574
40,669
+0.00(+4.17%)
Aug 31, 2021
0.0520
0.0585
0.0502
0.0551
91,081
+0.00(+0.18%)
Aug 30, 2021
0.0552
0.0585
0.0547
0.0550
84,571
+0.00(+0.55%)
Aug 27, 2021
0.0546
0.0590
0.0546
0.0547
35,344
-0.00(-7.29%)
Aug 26, 2021
0.0500
0.0590
0.0500
0.0590
69,872
+0.00(+0.17%)
Aug 25, 2021
0.0535
0.0589
0.0535
0.0589
41,000
+0.00(+6.90%)
Aug 24, 2021
0.0574
0.0574
0.0549
0.0551
28,888
-0.00(-8.01%)
Aug 23, 2021
0.0562
0.0605
0.0507
0.0599
93,574
+0.00(+6.58%)
Aug 20, 2021
0.0536
0.0579
0.0536
0.0562
37,830
+0.00(+3.12%)
Aug 19, 2021
0.0550
0.0565
0.0542
0.0545
19,071
-0.01(-8.71%)
Aug 18, 2021
0.0558
0.0607
0.0490
0.0597
19,381
+0.00(+1.70%)
Aug 17, 2021
0.0650
0.0650
0.0587
0.0587
61,346
-0.01(-9.41%)
Aug 16, 2021
0.0770
0.0770
0.0550
0.0648
23,648
+0.00(+4.35%)
Aug 13, 2021
0.0559
0.0624
0.0559
0.0621
3,467
+0.01(+11.89%)
Aug 12, 2021
0.0555
0.0562
0.0554
0.0555
37,880
-0.01(-9.31%)
Aug 11, 2021
0.0520
0.0650
0.0520
0.0612
6,900
+0.00(+5.34%)
Aug 10, 2021
0.0606
0.0650
0.0552
0.0581
56,848
+0.00(+2.29%)
Aug 09, 2021
0.0543
0.0650
0.0543
0.0568
16,628
-0.00(-5.80%)
Aug 06, 2021
0.0554
0.0606
0.0554
0.0603
15,298
-0.00(-0.17%)
Aug 05, 2021
0.0595
0.0604
0.0522
0.0604
12,940
+0.00(+1.51%)
Aug 04, 2021
0.0618
0.0618
0.0595
0.0595
10,500
+0.00(+6.25%)
Aug 03, 2021
0.0590
0.0611
0.0560
0.0560
63,818
-0.00(-5.88%)
Aug 02, 2021
0.0511
0.0605
0.0511
0.0595
22,825
-0.00(-2.94%)
Jul 30, 2021
0.0600
0.0613
0.0554
0.0613
105,077
+0.01(+9.86%)
Jul 29, 2021
0.0591
0.0608
0.0557
0.0558
39,860
-0.00(-5.26%)
Jul 27, 2021
0.0589
0.0589
0.0589
0
+0.00(+0.86%)
Jul 26, 2021
0.0729
0.0729
0.0551
0.0584
32,573
-0.00(-2.67%)
Jul 23, 2021
0.0600
0.0619
0.0544
0.0600
29,799
+0.00(+0.33%)
Jul 22, 2021
0.0573
0.0599
0.0550
0.0598
14,673
+0.00(+2.22%)
Jul 21, 2021
0.0546
0.0645
0.0546
0.0585
64,253
+0.00(+6.36%)
Jul 20, 2021
0.0617
0.0638
0.0550
0.0550
59,215
+0.00(+0.00%)
Jul 19, 2021
0.0581
0.0590
0.0503
0.0550
218,090
-0.00(-6.78%)
Jul 16, 2021
0.0581
0.0595
0.0581
0.0590
68,804
+0.00(+1.72%)
Jul 15, 2021
0.0555
0.0607
0.0555
0.0580
91,010
+0.00(+4.50%)
Jul 14, 2021
0.0600
0.0600
0.0553
0.0555
52,394
-0.00(-4.80%)
Jul 13, 2021
0.0585
0.0590
0.0556
0.0583
192,850
+0.00(+5.42%)
Jul 12, 2021
0.0634
0.0648
0.0553
0.0553
323,582
-0.01(-14.53%)
Jul 09, 2021
0.0650
0.0686
0.0635
0.0647
149,959
-0.00(-4.57%)
Jul 08, 2021
0.0699
0.0810
0.0656
0.0678
182,526
-0.00(-1.02%)
Jul 07, 2021
0.0679
0.0734
0.0671
0.0685
56,650
-0.00(-2.42%)
Jul 06, 2021
0.0671
0.0702
0.0671
0.0702
21,667
+0.00(+1.30%)
Jul 02, 2021
0.0731
0.0731
0.0675
0.0693
27,538
+0.00(+2.51%)
Jul 01, 2021
0.0711
0.0722
0.0650
0.0676
44,468
-0.00(-3.43%)
Jun 30, 2021
0.0647
0.0745
0.0647
0.0700
55,656
+0.00(+0.00%)
Jun 29, 2021
0.0661
0.0700
0.0661
0.0700
28,098
+0.00(+2.94%)
Jun 28, 2021
0.0688
0.0733
0.0680
0.0680
49,849
-0.00(-1.31%)
Jun 25, 2021
0.0781
0.0781
0.0687
0.0689
22,380
+0.00(+0.29%)
Jun 24, 2021
0.0730
0.0730
0.0686
0.0687
18,143
-0.00(-1.86%)
Jun 23, 2021
0.0700
0.0706
0.0650
0.0700
72,292
+0.00(+2.04%)
Jun 22, 2021
0.0820
0.0820
0.0686
0.0686
36,362
+0.00(+0.73%)
Jun 21, 2021
0.0804
0.0804
0.0674
0.0681
74,858
-0.00(-5.42%)
Jun 18, 2021
0.0710
0.0806
0.0710
0.0720
53,186
-0.00(-0.83%)
Jun 17, 2021
0.0734
0.0775
0.0724
0.0726
87,300
+0.00(+0.69%)
Jun 16, 2021
0.0750
0.0822
0.0721
0.0721
73,805
-0.00(-5.13%)
Jun 15, 2021
0.0768
0.0822
0.0709
0.0760
50,899
-0.00(-3.18%)
Jun 14, 2021
0.0750
0.0827
0.0750
0.0785
44,454
-0.00(-3.68%)
Jun 11, 2021
0.0879
0.0879
0.0774
0.0815
42,657
+0.00(+1.88%)
Jun 10, 2021
0.0750
0.0920
0.0750
0.0800
32,102
+0.00(+1.27%)
Jun 09, 2021
0.0779
0.0826
0.0770
0.0790
93,400
-0.00(-0.50%)
Jun 08, 2021
0.0930
0.0930
0.0771
0.0794
160,867
-0.00(-0.75%)
Jun 07, 2021
0.0777
0.0873
0.0750
0.0800
23,247
-0.00(-2.08%)
Jun 04, 2021
0.0780
0.0877
0.0780
0.0817
73,320
-0.00(-1.21%)
Jun 03, 2021
0.0782
0.0909
0.0782
0.0827
72,543
+0.00(+5.62%)
Jun 02, 2021
0.0748
0.0815
0.0737
0.0783
53,692
-0.01(-6.12%)
Jun 01, 2021
0.0949
0.0949
0.0745
0.0834
1,140,010
-0.01(-8.85%)
May 28, 2021
0.0855
0.0949
0.0851
0.0915
88,590
+0.01(+6.03%)
May 27, 2021
0.0791
0.0881
0.0745
0.0863
274,158
+0.01(+13.85%)
May 26, 2021
0.0706
0.0836
0.0706
0.0758
99,722
-0.00(-3.68%)
May 25, 2021
0.0798
0.0832
0.0706
0.0787
99,265
-0.00(-1.38%)
May 24, 2021
0.0764
0.0899
0.0706
0.0798
616,099
+0.00(+5.42%)
May 21, 2021
0.0658
0.0790
0.0658
0.0757
36,628
+0.01(+7.53%)
May 20, 2021
0.0695
0.0792
0.0694
0.0704
94,286
-0.01(-10.55%)
May 19, 2021
0.0700
0.0800
0.0696
0.0787
112,061
-0.00(-0.63%)
May 18, 2021
0.0840
0.0840
0.0698
0.0792
116,091
+0.01(+13.14%)
May 17, 2021
0.0740
0.0790
0.0698
0.0700
46,303
+0.00(+0.72%)
May 14, 2021
0.0703
0.0752
0.0659
0.0695
232,220
-0.00(-0.14%)
May 13, 2021
0.0736
0.0760
0.0696
0.0696
72,929
-0.01(-8.42%)
May 12, 2021
0.0830
0.0830
0.0736
0.0760
66,675
-0.01(-8.21%)
May 11, 2021
0.0820
0.0828
0.0744
0.0828
71,671
+0.00(+0.12%)
May 10, 2021
0.0860
0.0909
0.0820
0.0827
67,791
-0.00(-5.38%)
May 07, 2021
0.0857
0.0902
0.0817
0.0874
25,298
-0.00(-4.27%)
May 06, 2021
0.0942
0.0950
0.0853
0.0913
232,353
-0.00(-2.87%)
May 05, 2021
0.0890
0.0940
0.0887
0.0940
20,329
+0.01(+5.74%)
May 04, 2021
0.0889
0.0953
0.0878
0.0889
111,187
-0.01(-9.47%)
May 03, 2021
0.0900
0.1027
0.0813
0.0982
577,508
+0.01(+15.53%)
Apr 30, 2021
0.0803
0.0946
0.0800
0.0850
87,100
-0.00(-5.56%)
Apr 29, 2021
0.1005
0.1005
0.0848
0.0900
18,475
+0.00(+1.81%)
Apr 28, 2021
0.0803
0.0949
0.0803
0.0884
421,934
+0.01(+10.09%)
Apr 27, 2021
0.0825
0.0850
0.0803
0.0803
43,795
-0.01(-6.63%)
Apr 26, 2021
0.0900
0.0900
0.0788
0.0860
110,710
+0.00(+4.88%)
Apr 23, 2021
0.0891
0.0900
0.0781
0.0820
155,400
+0.00(+1.61%)
Apr 22, 2021
0.0811
0.0830
0.0760
0.0807
116,364
+0.00(+1.38%)
Apr 21, 2021
0.0800
0.0841
0.0778
0.0796
55,282
+0.00(+6.13%)
Apr 20, 2021
0.0800
0.0800
0.0670
0.0750
264,322
-0.00(-1.06%)
Apr 19, 2021
0.0940
0.0940
0.0717
0.0758
360,398
-0.01(-10.19%)
Apr 16, 2021
0.1070
0.1070
0.0696
0.0844
1,675,200
-0.01(-12.08%)
Apr 15, 2021
0.0995
0.1000
0.0960
0.0960
206,670
-0.00(-3.42%)
Apr 14, 2021
0.1000
0.1019
0.0984
0.0994
60,420
+0.00(+0.10%)
Apr 13, 2021
0.0900
0.1072
0.0900
0.0993
63,106
-0.00(-2.74%)
Apr 12, 2021
0.1055
0.1055
0.0930
0.1021
194,214
+0.00(+3.03%)
Apr 09, 2021
0.1139
0.1139
0.0990
0.0991
116,100
-0.00(-2.84%)
Apr 08, 2021
0.0939
0.1072
0.0939
0.1020
55,510
+0.00(+2.00%)
Apr 07, 2021
0.0980
0.1078
0.0950
0.1000
98,409
-0.01(-5.66%)
Apr 06, 2021
0.1040
0.1078
0.0989
0.1060
528,045
+0.01(+6.96%)
Apr 05, 2021
0.0932
0.1100
0.0932
0.0991
102,367
-0.01(-6.24%)
Apr 01, 2021
0.0998
0.1100
0.0942
0.1057
273,900
+0.01(+11.15%)
Mar 31, 2021
0.0941
0.1038
0.0941
0.0951
41,295
-0.00(-3.45%)
Mar 30, 2021
0.0985
0.1035
0.0981
0.0985
41,036
-0.01(-8.96%)
Mar 29, 2021
0.0960
0.1083
0.0950
0.1082
30,656
+0.01(+8.96%)
Mar 26, 2021
0.0956
0.1043
0.0956
0.0993
124,800
-0.00(-4.06%)
Mar 25, 2021
0.1019
0.1050
0.0982
0.1035
88,222
+0.00(+0.78%)
Mar 24, 2021
0.1000
0.1162
0.1000
0.1027
59,163
-0.00(-0.10%)
Mar 23, 2021
0.1096
0.1200
0.0986
0.1028
555,434
-0.00(-1.53%)
Mar 22, 2021
0.1010
0.1170
0.0987
0.1044
177,336
-0.00(-3.60%)
Mar 19, 2021
0.1064
0.1087
0.1026
0.1083
202,700
+0.00(+0.00%)
Mar 18, 2021
0.1030
0.1216
0.0986
0.1083
166,099
+0.00(+3.64%)
Mar 17, 2021
0.1042
0.1089
0.0987
0.1045
297,772
-0.00(-0.38%)
Mar 16, 2021
0.1100
0.1100
0.1001
0.1049
107,626
-0.00(-2.24%)
Mar 15, 2021
0.1000
0.1091
0.1000
0.1073
270,453
+0.00(+2.29%)
Mar 12, 2021
0.1190
0.1190
0.0960
0.1049
119,500
+0.00(+2.84%)
Mar 11, 2021
0.0943
0.1120
0.0930
0.1020
160,320
-0.01(-5.03%)
Mar 10, 2021
0.1038
0.1100
0.0984
0.1074
221,532
+0.00(+4.27%)
Mar 09, 2021
0.1000
0.1041
0.0940
0.1030
137,023
+0.01(+8.42%)
Mar 08, 2021
0.1045
0.1045
0.0939
0.0950
196,484
+0.00(+2.15%)
Mar 05, 2021
0.0962
0.0962
0.0817
0.0930
523,300
-0.00(-3.93%)
Mar 04, 2021
0.1200
0.1200
0.0903
0.0968
562,494
-0.01(-12.00%)
Mar 03, 2021
0.1330
0.1330
0.0940
0.1100
809,914
-0.01(-8.26%)
Mar 02, 2021
0.1211
0.1231
0.1140
0.1199
221,192
-0.00(-2.76%)
Mar 01, 2021
0.1158
0.1300
0.1085
0.1233
363,510
+0.01(+4.94%)
Feb 26, 2021
0.1249
0.1300
0.1102
0.1175
330,200
-0.01(-8.49%)
Feb 25, 2021
0.1268
0.1499
0.1259
0.1284
529,042
-0.00(-2.95%)
Feb 24, 2021
0.1276
0.1323
0.1151
0.1323
310,605
+0.01(+8.35%)
Feb 23, 2021
0.1310
0.1310
0.0949
0.1221
982,528
-0.01(-6.79%)
Feb 22, 2021
0.1469
0.1469
0.1278
0.1310
562,437
-0.01(-5.07%)
Feb 19, 2021
0.1579
0.1579
0.1346
0.1380
362,700
-0.01(-4.89%)
Feb 18, 2021
0.1500
0.1577
0.1411
0.1451
513,602
-0.01(-4.54%)
Feb 17, 2021
0.1596
0.1700
0.1457
0.1520
493,616
-0.01(-3.49%)
Feb 16, 2021
0.1559
0.1575
0.1450
0.1575
960,586
+0.01(+8.55%)
Feb 12, 2021
0.1498
0.1500
0.1403
0.1451
655,300
-0.00(-0.14%)
Feb 11, 2021
0.1590
0.1590
0.1452
0.1453
578,741
-0.00(-2.02%)
Feb 10, 2021
0.1434
0.1590
0.1400
0.1483
680,672
-0.00(-1.13%)
Feb 09, 2021
0.1650
0.1740
0.1455
0.1500
2,212,002
-0.01(-8.93%)
Feb 08, 2021
0.1333
0.1654
0.1333
0.1647
2,502,983
+0.03(+24.11%)
Feb 05, 2021
0.1221
0.1373
0.1204
0.1327
884,900
+0.01(+9.85%)
Feb 04, 2021
0.1227
0.1270
0.1060
0.1208
1,486,935
+0.00(+2.55%)
Feb 03, 2021
0.1161
0.1180
0.1015
0.1178
929,556
+0.01(+11.34%)
Feb 02, 2021
0.1150
0.1183
0.1010
0.1058
1,230,048
-0.01(-10.41%)
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.