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
Datable Technology Corp
(TSV:
DAC
)
0.0050
UNCHANGED
Streaming Delayed Price
Updated: 2:44 PM EDT, May 31, 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
0.0400
0.0400
0.0400
0.0400
60,000
+0.00(+0.00%)
Jan 28, 2022
0.0400
0.0400
0.0400
0.0400
358,000
+0.00(+0.00%)
Jan 27, 2022
0.0400
0.0400
0.0400
0.0400
246,000
+0.00(+0.00%)
Jan 26, 2022
0.0400
0.0400
0.0400
0.0400
139,535
-0.00(-11.11%)
Jan 25, 2022
0.0450
0.0450
0.0450
0.0450
3,900
+0.00(+12.50%)
Jan 24, 2022
0.0400
0.0400
0.0400
0.0400
497,900
-0.00(-11.11%)
Jan 20, 2022
0.0450
0
+0.00(+0.00%)
Jan 19, 2022
0.0450
0.0450
0.0450
0.0450
25,000
-0.01(-10.00%)
Jan 17, 2022
0.0500
0
+0.01(+11.11%)
Jan 14, 2022
0.0500
0.0500
0.0450
0.0450
161,501
-0.01(-18.18%)
Jan 13, 2022
0.0500
0.0550
0.0450
0.0550
344,340
+0.00(+0.00%)
Jan 11, 2022
0.0550
0
+0.00(+0.00%)
Jan 10, 2022
0.0550
0.0550
0.0550
0.0550
40,000
+0.00(+0.00%)
Jan 07, 2022
0.0500
0.0550
0.0500
0.0550
325,290
-0.00(-8.33%)
Jan 06, 2022
0.0600
0.0600
0.0600
0.0600
21,000
+0.00(+9.09%)
Jan 05, 2022
0.0550
0.0550
0.0550
0.0550
75,000
+0.00(+0.00%)
Jan 04, 2022
0.0600
0.0600
0.0550
0.0550
185,500
+0.00(+0.00%)
Dec 31, 2021
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Dec 30, 2021
0.0550
0.0550
0.0550
0.0550
35,000
+0.00(+0.00%)
Dec 29, 2021
0.0550
0.0550
0.0550
0.0550
47,063
-0.00(-8.33%)
Dec 24, 2021
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Dec 23, 2021
0.0600
0.0600
0.0600
0.0600
594,000
+0.00(+0.00%)
Dec 22, 2021
0.0600
0.0600
0.0600
0.0600
53,395
+0.00(+0.00%)
Dec 21, 2021
0.0600
0.0600
0.0600
0.0600
50,000
-0.01(-14.29%)
Dec 20, 2021
0.0700
0.0700
0.0650
0.0700
267,000
+0.01(+7.69%)
Dec 17, 2021
0.0650
0.0650
0.0650
0.0650
52,300
+0.01(+8.33%)
Dec 16, 2021
0.0600
0.0700
0.0600
0.0600
244,400
-0.01(-7.69%)
Dec 15, 2021
0.0650
0.0650
0.0650
0.0650
72,000
-0.01(-7.14%)
Dec 14, 2021
0.0650
0.0750
0.0650
0.0700
192,000
-0.00(-6.67%)
Dec 13, 2021
0.0700
0.0750
0.0650
0.0750
230,000
+0.01(+15.38%)
Dec 10, 2021
0.0650
0.0650
0.0650
0.0650
42,700
+0.00(+0.00%)
Dec 09, 2021
0.0600
0.0700
0.0600
0.0650
360,918
+0.00(+0.00%)
Dec 08, 2021
0.0650
0.0650
0.0650
0.0650
131,000
+0.00(+0.00%)
Dec 07, 2021
0.0650
0.0750
0.0650
0.0650
985,341
-0.01(-7.14%)
Nov 22, 2021
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Nov 19, 2021
0.0750
0.0750
0.0750
0.0750
5,000
+0.00(+7.14%)
Nov 18, 2021
0.0750
0.0700
0.0700
0.0700
1,206,555
+0.00(+0.00%)
Nov 17, 2021
0.0700
0.0700
0.0700
0.0700
3,000
+0.00(+0.00%)
Nov 15, 2021
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Nov 12, 2021
0.0650
0.0700
0.0650
0.0700
18,800
-0.00(-6.67%)
Nov 09, 2021
0.0750
0.0750
0.0700
0.0750
52,600
+0.00(+7.14%)
Nov 08, 2021
0.0700
0.0700
0.0700
0.0700
30,900
+0.00(+0.00%)
Nov 05, 2021
0.0750
0.0750
0.0700
0.0700
144,000
-0.00(-6.67%)
Nov 04, 2021
0.0800
0.0800
0.0700
0.0750
296,000
+0.00(+7.14%)
Nov 03, 2021
0.0700
0.0750
0.0700
0.0700
1,047,836
+0.01(+7.69%)
Nov 02, 2021
0.0700
0.0750
0.0650
0.0650
188,750
-0.01(-7.14%)
Nov 01, 2021
0.0700
0.0750
0.0650
0.0700
108,742
+0.00(+0.00%)
Oct 29, 2021
0.0700
0.0700
0.0650
0.0700
20,500
+0.00(+0.00%)
Oct 28, 2021
0.0700
0.0700
0.0650
0.0700
180,346
+0.01(+7.69%)
Oct 27, 2021
0.0750
0.0750
0.0650
0.0650
135,300
-0.01(-18.75%)
Oct 26, 2021
0.0800
0.0800
205,280
+0.00(+0.00%)
Oct 25, 2021
0.0800
0.0800
0.0800
0.0800
1,000
+0.00(+0.00%)
Oct 22, 2021
0.0800
0.0800
0.0700
0.0800
280,419
+0.01(+6.67%)
Oct 21, 2021
0.0650
0.0800
0.0600
0.0750
597,425
+0.01(+15.38%)
Oct 20, 2021
0.0750
0.0750
0.0650
0.0650
241,000
-0.01(-7.14%)
Oct 19, 2021
0.0700
0.0700
0.0700
0.0700
63,850
+0.01(+7.69%)
Oct 18, 2021
0.0700
0.0700
0.0650
0.0650
86,250
-0.01(-7.14%)
Oct 15, 2021
0.0650
0.0700
0.0650
0.0700
311,000
+0.01(+7.69%)
Oct 14, 2021
0.0700
0.0700
0.0650
0.0650
20,919
+0.00(+0.00%)
Oct 13, 2021
0.0700
0.0700
0.0650
0.0650
157,000
-0.01(-7.14%)
Oct 12, 2021
0.0700
0.0700
0.0700
0.0700
5,100
+0.00(+0.00%)
Oct 07, 2021
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Oct 06, 2021
0.0700
0.0750
0.0700
0.0700
138,000
+0.00(+0.00%)
Oct 05, 2021
0.0850
0.0850
0.0700
0.0700
225,700
-0.01(-17.65%)
Oct 04, 2021
0.0800
0.0850
0.0700
0.0850
115,277
+0.01(+13.33%)
Oct 01, 2021
0.0750
0.0800
0.0750
0.0750
42,000
+0.00(+0.00%)
Sep 30, 2021
0.0750
0.0800
0.0750
0.0750
133,000
+0.00(+0.00%)
Sep 29, 2021
0.0750
0.0750
0.0750
0.0750
37,000
-0.01(-6.25%)
Sep 28, 2021
0.0700
0.0800
0.0700
0.0800
104,056
+0.01(+6.67%)
Sep 27, 2021
0.0800
0.0800
0.0750
0.0750
72,500
-0.01(-6.25%)
Sep 24, 2021
0.0700
0.0800
0.0700
0.0800
166,000
+0.01(+6.67%)
Sep 23, 2021
0.0750
0.0750
0.0750
0.0750
26,500
+0.00(+7.14%)
Sep 22, 2021
0.0700
0.0700
0.0700
0.0700
57,000
+0.00(+0.00%)
Sep 21, 2021
0.0700
0.0700
0.0700
0.0700
31,000
-0.00(-6.67%)
Sep 20, 2021
0.0750
0.0750
0.0750
0.0750
265,000
-0.01(-11.76%)
Sep 17, 2021
0.0800
0.0850
0.0800
0.0850
6,000
+0.01(+13.33%)
Sep 16, 2021
0.0800
0.0800
0.0750
0.0750
298,140
-0.01(-11.76%)
Sep 15, 2021
0.0850
0.0850
0.0800
0.0850
216,320
+0.00(+0.00%)
Sep 14, 2021
0.0900
0.0900
0.0850
0.0850
258,630
-0.00(-5.56%)
Sep 13, 2021
0.1000
0.1000
0.0850
0.0900
85,940
-0.01(-10.00%)
Sep 10, 2021
0.0900
0.1000
0.0900
0.1000
449,500
+0.01(+11.11%)
Sep 09, 2021
0.0850
0.0950
0.0850
0.0900
729,800
+0.01(+12.50%)
Sep 08, 2021
0.0800
0.0800
0.0800
0.0800
68,000
+0.00(+0.00%)
Sep 07, 2021
0.0750
0.0800
0.0750
0.0800
21,000
+0.01(+6.67%)
Sep 03, 2021
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Sep 02, 2021
0.0800
0.0800
0.0750
0.0750
229,800
-0.01(-6.25%)
Sep 01, 2021
0.0750
0.0800
0.0750
0.0800
160,956
+0.01(+6.67%)
Aug 31, 2021
0.0650
0.0750
0.0650
0.0750
298,361
+0.01(+15.38%)
Aug 30, 2021
0.0600
0.0650
0.0600
0.0650
78,000
+0.00(+0.00%)
Aug 27, 2021
0.0650
0.0650
0.0600
0.0650
293,211
+0.00(+0.00%)
Aug 26, 2021
0.0700
0.0700
0.0650
0.0650
270,950
-0.01(-7.14%)
Aug 24, 2021
0.0700
0.0700
0.0700
700
+0.01(+7.69%)
Aug 23, 2021
0.0700
0.0700
0.0650
0.0650
105,250
-0.01(-7.14%)
Aug 20, 2021
0.0700
0.0700
0.0700
0.0700
6,000
-0.00(-6.67%)
Aug 19, 2021
0.0750
0.0750
0.0750
0.0750
2,000
+0.01(+15.38%)
Aug 18, 2021
0.0700
0.0700
0.0650
0.0650
79,007
-0.01(-7.14%)
Aug 17, 2021
0.0700
0.0700
0.0700
0.0700
94,000
+0.00(+0.00%)
Aug 16, 2021
0.0700
0.0700
0.0650
0.0700
398,300
+0.00(+0.00%)
Aug 13, 2021
0.0700
0.0700
0.0700
0.0700
57,000
-0.00(-6.67%)
Aug 12, 2021
0.0750
0.0750
0.0750
0.0750
510,300
+0.00(+0.00%)
Aug 11, 2021
0.0750
0.0750
0.0750
0.0750
48,000
+0.00(+0.00%)
Aug 10, 2021
0.0800
0.0800
0.0750
0.0750
1,162,600
-0.01(-6.25%)
Aug 09, 2021
0.0800
0.0800
0.0750
0.0800
338,345
-0.01(-5.88%)
Aug 06, 2021
0.0800
0.0900
0.0750
0.0850
219,410
+0.00(+0.00%)
Aug 05, 2021
0.0750
0.0850
0.0750
0.0850
13,950
+0.01(+6.25%)
Aug 04, 2021
0.0800
0.0850
0.0800
0.0800
26,000
-0.01(-5.88%)
Aug 03, 2021
0.0750
0.0850
0.0700
0.0850
326,600
+0.01(+13.33%)
Jul 30, 2021
0.0750
0.0750
0.0750
0
+0.01(+15.38%)
Jul 29, 2021
0.0600
0.0650
0.0600
0.0650
342,769
+0.00(+0.00%)
Jul 28, 2021
0.0650
0.0650
0.0650
0.0650
195,000
+0.00(+0.00%)
Jul 27, 2021
0.0650
0.0650
0.0650
0.0650
60,900
+0.00(+0.00%)
Jul 26, 2021
0.0650
0.0650
0.0650
0.0650
115,727
+0.00(+0.00%)
Jul 23, 2021
0.0700
0.0700
0.0650
0.0650
99,000
-0.01(-13.33%)
Jul 21, 2021
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Jul 20, 2021
0.0700
0.0700
0.0700
0.0700
166,204
+0.00(+0.00%)
Jul 19, 2021
0.0700
0.0700
0.0700
0.0700
217,700
+0.00(+0.00%)
Jul 16, 2021
0.0700
0.0700
0.0700
0.0700
172,000
+0.00(+0.00%)
Jul 15, 2021
0.0700
0.0700
0.0700
0.0700
111,900
+0.00(+0.00%)
Jul 14, 2021
0.0700
0.0750
0.0700
0.0700
219,000
-0.00(-6.67%)
Jul 13, 2021
0.0700
0.0750
0.0700
0.0750
522,325
+0.00(+0.00%)
Jul 12, 2021
0.0700
0.0750
0.0700
0.0750
269,000
+0.00(+0.00%)
Jul 09, 2021
0.0750
0.0750
0.0750
0.0750
81,150
+0.00(+0.00%)
Jul 08, 2021
0.0750
0.0750
0.0750
0.0750
246,999
-0.01(-6.25%)
Jul 07, 2021
0.0800
0.0850
0.0750
0.0800
133,300
+0.00(+0.00%)
Jul 06, 2021
0.0800
0.0800
0.0800
0.0800
27,000
+0.00(+0.00%)
Jul 05, 2021
0.0800
0.0800
0.0800
0.0800
55,000
+0.00(+0.00%)
Jul 02, 2021
0.0800
0.0800
0.0800
0.0800
112,500
+0.00(+0.00%)
Jun 30, 2021
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 29, 2021
0.0850
0.0850
0.0800
0.0800
36,700
+0.00(+0.00%)
Jun 28, 2021
0.0850
0.0850
0.0800
0.0800
63,000
+0.01(+6.67%)
Jun 25, 2021
0.0800
0.0800
0.0750
0.0750
20,000
-0.01(-6.25%)
Jun 24, 2021
0.0800
0.0800
0.0800
0.0800
272,500
+0.00(+0.00%)
Jun 23, 2021
0.0700
0.0800
0.0700
0.0800
376,250
+0.01(+6.67%)
Jun 22, 2021
0.0750
0.0800
0.0700
0.0750
483,000
-0.01(-6.25%)
Jun 21, 2021
0.0800
0.0800
0.0750
0.0800
1,077,800
+0.00(+0.00%)
Jun 18, 2021
0.0800
0.0800
0.0800
0.0800
8,408
-0.01(-5.88%)
Jun 17, 2021
0.0850
0.0850
0.0800
0.0850
10,000
+0.01(+6.25%)
Jun 16, 2021
0.0800
0.0800
0.0800
0.0800
9,000
-0.01(-5.88%)
Jun 15, 2021
0.0850
0.0850
0.0850
0.0850
1,000
+0.01(+6.25%)
Jun 14, 2021
0.0800
0.0800
0.0800
0.0800
100,000
+0.00(+0.00%)
Jun 11, 2021
0.0850
0.0850
0.0800
0.0800
134,400
+0.00(+0.00%)
Jun 10, 2021
0.0850
0.0850
0.0800
0.0800
542,047
-0.01(-5.88%)
Jun 09, 2021
0.0850
0.0850
0.0850
0.0850
286,550
+0.00(+0.00%)
Jun 08, 2021
0.0900
0.0900
0.0850
0.0850
35,000
-0.00(-5.56%)
Jun 07, 2021
0.0900
0.0950
0.0900
0.0900
120,535
+0.00(+0.00%)
Jun 04, 2021
0.0900
0.0900
0.0900
0.0900
342,564
+0.00(+0.00%)
Jun 03, 2021
9.000
0.0950
0.0900
0.0900
14,900,000
+0.00(+0.00%)
Jun 02, 2021
0.0900
0.0900
0.0850
0.0900
727,898
+0.00(+5.88%)
Jun 01, 2021
0.0850
0.0900
0.0850
0.0850
339,858
-0.00(-5.56%)
May 31, 2021
0.0950
0.0950
0.0900
0.0900
426,900
-0.01(-5.26%)
May 28, 2021
0.0900
0.0950
0.0900
0.0950
277,589
+0.01(+5.56%)
May 27, 2021
0.1000
0.1000
0.0900
0.0900
1,604,496
-0.01(-10.00%)
May 26, 2021
0.0900
0.1050
0.0900
0.1000
2,279,400
+0.01(+11.11%)
May 25, 2021
0.0850
0.0900
0.0800
0.0900
136,592
+0.00(+5.88%)
May 21, 2021
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
May 20, 2021
0.0850
0.0850
0.0850
0.0850
435,657
+0.00(+0.00%)
May 19, 2021
0.0900
0.0900
0.0850
0.0850
147,200
+0.00(+0.00%)
May 18, 2021
0.0900
0.0900
0.0850
0.0850
112,000
-0.00(-5.56%)
May 17, 2021
0.0950
0.0950
0.0900
0.0900
116,410
-0.01(-5.26%)
May 14, 2021
0.0850
0.0950
0.0850
0.0950
499,250
+0.01(+5.56%)
May 13, 2021
0.0900
0.0900
0.0900
0.0900
346,000
-0.01(-5.26%)
May 12, 2021
0.0900
0.0950
0.0900
0.0950
150,250
+0.00(+0.00%)
May 11, 2021
0.0900
0.0950
0.0850
0.0950
1,593,888
+0.00(+0.00%)
May 10, 2021
0.0950
0.1000
0.0900
0.0950
572,668
-0.01(-9.52%)
May 07, 2021
0.1100
0.1100
0.1000
0.1050
530,900
-0.01(-4.55%)
May 06, 2021
0.1100
0.1200
0.1100
0.1100
1,968,544
+0.01(+4.76%)
May 05, 2021
0.0950
0.1100
0.0950
0.1050
1,417,560
+0.01(+10.53%)
May 04, 2021
0.1000
0.1000
0.0900
0.0950
588,411
-0.01(-5.00%)
May 03, 2021
0.1050
0.1050
0.1000
0.1000
630,029
-0.00(-4.76%)
Apr 30, 2021
0.1100
0.1100
0.1050
0.1050
573,050
+0.00(+0.00%)
Apr 29, 2021
0.1150
0.1150
0.1000
0.1050
838,312
-0.01(-8.70%)
Apr 28, 2021
0.1200
0.1200
0.1150
0.1150
322,653
+0.00(+0.00%)
Apr 27, 2021
0.1050
0.1200
0.1000
0.1150
3,805,176
+0.01(+4.55%)
Apr 26, 2021
0.1100
0.1150
0.1000
0.1100
1,974,388
+0.00(+0.00%)
Apr 23, 2021
0.0950
0.1150
0.0950
0.1100
2,696,387
+0.01(+15.79%)
Apr 22, 2021
0.0950
0.1000
0.0900
0.0950
945,000
+0.00(+0.00%)
Apr 21, 2021
0.0900
0.1000
0.0850
0.0950
1,555,319
+0.00(+0.00%)
Apr 20, 2021
0.1000
0.1000
0.0850
0.0950
2,172,980
-0.01(-5.00%)
Apr 19, 2021
0.1000
0.1050
0.0950
0.1000
2,652,308
-0.00(-4.76%)
Apr 16, 2021
0.1050
0.1100
0.1000
0.1050
956,500
-0.01(-4.55%)
Apr 15, 2021
0.1150
0.1150
0.1050
0.1100
759,957
-0.01(-4.35%)
Apr 14, 2021
0.1050
0.1150
0.1050
0.1150
1,214,163
+0.01(+4.55%)
Apr 13, 2021
0.1050
0.1100
0.1050
0.1100
231,508
+0.01(+4.76%)
Apr 12, 2021
0.1150
0.1150
0.1050
0.1050
401,208
-0.01(-8.70%)
Apr 09, 2021
0.1000
0.1150
0.1000
0.1150
2,345,879
+0.01(+15.00%)
Apr 08, 2021
0.1000
0.1050
0.1000
0.1000
987,850
+0.00(+0.00%)
Apr 07, 2021
0.1000
0.1050
0.1000
0.1000
2,446,759
-0.01(-9.09%)
Apr 06, 2021
0.1100
0.1100
0.1050
0.1100
182,549
+0.01(+4.76%)
Apr 05, 2021
0.1200
0.1200
0.1050
0.1050
1,012,550
-0.01(-8.70%)
Apr 01, 2021
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Mar 31, 2021
0.1150
0.1200
0.1100
0.1150
324,051
+0.01(+4.55%)
Mar 30, 2021
0.1200
0.1200
0.1100
0.1100
679,630
-0.01(-4.35%)
Mar 29, 2021
0.1150
0.1200
0.1150
0.1150
896,975
-0.00(-4.17%)
Mar 26, 2021
0.1150
0.1200
0.1100
0.1200
802,216
+0.00(+4.35%)
Mar 25, 2021
0.1200
0.1200
0.1050
0.1150
1,685,364
-0.00(-4.17%)
Mar 24, 2021
0.1300
0.1300
0.1150
0.1200
2,682,908
-0.01(-7.69%)
Mar 23, 2021
0.1350
0.1400
0.1200
0.1300
1,997,985
-0.01(-3.70%)
Mar 22, 2021
0.1550
0.1550
0.1300
0.1350
4,065,822
-0.02(-15.62%)
Mar 19, 2021
0.1250
0.1600
0.1200
0.1600
6,454,381
+0.04(+33.33%)
Mar 18, 2021
0.1200
0.1400
0.1200
0.1200
2,691,073
-0.01(-4.00%)
Mar 17, 2021
0.1200
0.1300
0.1200
0.1250
2,361,286
+0.00(+0.00%)
Mar 16, 2021
0.1200
0.1400
0.1150
0.1250
6,922,791
+0.01(+8.70%)
Mar 15, 2021
0.1200
0.1250
0.1050
0.1150
2,584,845
-0.01(-8.00%)
Mar 12, 2021
0.1100
0.1350
0.1100
0.1250
7,413,509
+0.01(+13.64%)
Mar 11, 2021
0.1000
0.1100
0.0950
0.1100
5,315,946
+0.01(+15.79%)
Mar 10, 2021
0.0850
0.1050
0.0800
0.0950
5,071,823
+0.01(+18.75%)
Mar 09, 2021
0.0850
0.0900
0.0800
0.0800
209,000
+0.00(+0.00%)
Mar 08, 2021
0.0900
0.0900
0.0800
0.0800
1,157,849
-0.01(-11.11%)
Mar 05, 2021
0.0850
0.0950
0.0800
0.0900
1,461,732
+0.01(+12.50%)
Mar 04, 2021
0.0800
0.0800
0.0750
0.0800
2,447,968
-0.01(-5.88%)
Mar 03, 2021
0.0850
0.0850
0.0800
0.0850
371,156
-0.00(-5.56%)
Mar 02, 2021
0.0900
0.1000
0.0850
0.0900
1,075,618
-0.01(-5.26%)
Mar 01, 2021
0.1000
0.1100
0.0950
0.0950
3,641,025
+0.01(+11.76%)
Feb 26, 2021
0.0900
0.0950
0.0800
0.0850
1,661,142
-0.00(-5.56%)
Feb 25, 2021
0.0800
0.1000
0.0750
0.0900
3,797,135
+0.01(+20.00%)
Feb 24, 2021
0.0750
0.0800
0.0700
0.0750
1,891,000
+0.00(+0.00%)
Feb 23, 2021
0.0750
0.0750
0.0650
0.0750
858,950
-0.01(-6.25%)
Feb 22, 2021
0.0800
0.0850
0.0800
0.0800
959,017
+0.00(+0.00%)
Feb 19, 2021
0.0850
0.0850
0.0800
0.0800
792,145
+0.00(+0.00%)
Feb 18, 2021
0.0900
0.0900
0.0800
0.0800
614,664
-0.01(-11.11%)
Feb 17, 2021
0.0950
0.1000
0.0900
0.0900
552,199
-0.01(-5.26%)
Feb 16, 2021
0.0950
0.1000
0.0850
0.0950
1,319,332
+0.00(+0.00%)
Feb 12, 2021
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Feb 11, 2021
0.0850
0.1150
0.0850
0.0950
7,709,205
+0.01(+11.76%)
Feb 10, 2021
0.0900
0.0900
0.0850
0.0850
1,173,185
-0.00(-5.56%)
Feb 09, 2021
0.0850
0.0950
0.0850
0.0900
396,420
+0.00(+5.88%)
Feb 08, 2021
0.0800
0.0900
0.0800
0.0850
1,797,350
+0.00(+0.00%)
Feb 05, 2021
0.0850
0.0850
0.0800
0.0850
336,724
+0.00(+0.00%)
Feb 04, 2021
0.0850
0.0900
0.0850
0.0850
517,800
-0.00(-5.56%)
Feb 03, 2021
0.0800
0.0900
0.0750
0.0900
1,031,401
+0.01(+12.50%)
Feb 02, 2021
0.0850
0.0900
0.0800
0.0800
572,495
+0.01(+6.67%)
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.