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
Aurora Cannabis Inc
(TSX:
ACB
)
9.080
+0.240 (+2.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2024
0.5200
0.5200
0.5100
0.5200
1,181,847
-0.01(-1.89%)
Jan 30, 2024
0.5400
0.5400
0.5300
0.5300
428,563
-0.01(-1.85%)
Jan 29, 2024
0.5200
0.5500
0.5200
0.5400
545,767
+0.00(+0.00%)
Jan 26, 2024
0.5500
0.5500
0.5300
0.5400
277,726
-0.01(-1.82%)
Jan 25, 2024
0.5300
0.5500
0.5300
0.5500
652,999
+0.03(+5.77%)
Jan 24, 2024
0.5600
0.5600
0.5200
0.5200
2,072,480
-0.03(-5.45%)
Jan 23, 2024
0.5700
0.5800
0.5500
0.5500
518,634
-0.02(-3.51%)
Jan 22, 2024
0.5500
0.5700
0.5500
0.5700
543,190
+0.02(+3.64%)
Jan 19, 2024
0.5500
0.5600
0.5400
0.5500
1,625,314
-0.01(-1.79%)
Jan 18, 2024
0.6100
0.6100
0.5500
0.5600
1,919,022
-0.05(-8.20%)
Jan 17, 2024
0.6100
0.6100
0.6000
0.6100
507,550
+0.00(+0.00%)
Jan 16, 2024
0.6200
0.6300
0.6000
0.6100
1,944,839
-0.02(-3.17%)
Jan 15, 2024
0.6200
0.6300
0.6100
0.6300
446,529
+0.03(+5.00%)
Jan 12, 2024
0.6000
0.6200
0.5900
0.6000
647,756
+0.00(+0.00%)
Jan 11, 2024
0.6100
0.6200
0.5900
0.6000
933,077
-0.02(-3.23%)
Jan 10, 2024
0.6300
0.6300
0.6000
0.6200
1,019,262
+0.01(+1.64%)
Jan 09, 2024
0.6500
0.6500
0.6100
0.6100
1,338,399
-0.04(-6.15%)
Jan 08, 2024
0.6500
0.6500
0.6300
0.6500
899,938
+0.01(+1.56%)
Jan 05, 2024
0.6400
0.6500
0.6200
0.6400
1,021,199
-0.01(-1.54%)
Jan 04, 2024
0.6500
0.6500
0.6300
0.6500
446,839
+0.01(+1.56%)
Jan 03, 2024
0.6300
0.6500
0.6200
0.6400
1,675,713
+0.01(+1.59%)
Jan 02, 2024
0.6400
0.6600
0.6300
0.6300
714,908
-0.02(-3.08%)
Dec 29, 2023
0.6500
0
+0.00(+0.00%)
Dec 28, 2023
0.6600
0.6800
0.6500
0.6500
2,093,016
+0.01(+1.56%)
Dec 27, 2023
0.6500
0.6700
0.6400
0.6400
1,734,795
+0.00(+0.00%)
Dec 22, 2023
0.6400
0
+0.01(+1.59%)
Dec 21, 2023
0.6400
0.6400
0.6100
0.6300
517,684
+0.00(+0.00%)
Dec 20, 2023
0.6200
0.6500
0.6200
0.6300
1,369,115
-0.01(-1.56%)
Dec 19, 2023
0.6300
0.6400
0.6200
0.6400
535,675
+0.01(+1.59%)
Dec 18, 2023
0.6400
0.6500
0.6200
0.6300
958,889
-0.01(-1.56%)
Dec 15, 2023
0.6500
0.6600
0.6300
0.6400
542,880
-0.02(-3.03%)
Dec 14, 2023
0.6500
0.6800
0.6500
0.6600
1,790,862
+0.01(+1.54%)
Dec 13, 2023
0.6300
0.6600
0.6100
0.6500
2,051,530
+0.00(+0.00%)
Dec 12, 2023
0.6600
0.6700
0.6300
0.6500
1,257,742
-0.01(-1.52%)
Dec 11, 2023
0.7100
0.7100
0.6500
0.6600
2,008,182
-0.05(-7.04%)
Dec 08, 2023
0.6700
0.7200
0.6700
0.7100
2,276,387
+0.05(+7.58%)
Dec 07, 2023
0.6600
0.6800
0.6500
0.6600
1,136,352
-0.02(-2.94%)
Dec 06, 2023
0.6600
0.6800
0.6500
0.6800
1,433,502
+0.03(+4.62%)
Dec 05, 2023
0.7000
0.7200
0.6400
0.6500
2,380,148
-0.04(-5.80%)
Dec 04, 2023
0.6300
0.7100
0.6300
0.6900
3,726,805
+0.06(+9.52%)
Dec 01, 2023
0.6100
0.6400
0.6100
0.6300
774,196
+0.01(+1.61%)
Nov 30, 2023
0.6200
0.6300
0.6000
0.6200
1,026,548
+0.00(+0.00%)
Nov 29, 2023
0.6200
0.6300
0.6200
0.6200
425,280
+0.00(+0.00%)
Nov 28, 2023
0.6300
0.6300
0.6200
0.6200
353,326
-0.01(-1.59%)
Nov 27, 2023
0.6400
0.6500
0.6300
0.6300
632,209
-0.02(-3.08%)
Nov 24, 2023
0.6400
0.6600
0.6200
0.6500
1,371,241
+0.02(+3.17%)
Nov 23, 2023
0.6400
0.6400
0.6300
0.6300
209,077
-0.01(-1.56%)
Nov 22, 2023
0.6300
0.6400
0.6200
0.6400
705,385
+0.01(+1.59%)
Nov 21, 2023
0.6500
0.6500
0.6300
0.6300
632,177
-0.03(-4.55%)
Nov 20, 2023
0.6400
0.6600
0.6400
0.6600
1,149,733
+0.01(+1.54%)
Nov 17, 2023
0.6400
0.6500
0.6200
0.6500
943,470
+0.02(+3.17%)
Nov 16, 2023
0.6400
0.6500
0.6200
0.6300
885,882
-0.01(-1.56%)
Nov 15, 2023
0.6400
0.6700
0.6400
0.6400
1,919,453
+0.00(+0.00%)
Nov 14, 2023
0.6600
0.6600
0.6300
0.6400
1,275,266
+0.00(+0.00%)
Nov 13, 2023
0.6600
0.6600
0.6300
0.6400
1,365,255
-0.01(-1.54%)
Nov 10, 2023
0.6900
0.7100
0.6400
0.6500
2,661,256
+0.04(+6.56%)
Nov 09, 2023
0.6400
0.6600
0.6000
0.6100
805,834
-0.03(-4.69%)
Nov 08, 2023
0.6700
0.6700
0.6300
0.6400
857,008
-0.01(-1.54%)
Nov 07, 2023
0.6400
0.6800
0.6300
0.6500
721,130
+0.01(+1.56%)
Nov 06, 2023
0.6900
0.7000
0.6300
0.6400
1,775,658
-0.03(-4.48%)
Nov 03, 2023
0.6400
0.6700
0.6400
0.6700
1,212,430
+0.04(+6.35%)
Nov 02, 2023
0.6200
0.6600
0.6200
0.6300
1,267,796
-0.01(-1.56%)
Nov 01, 2023
0.6000
0.6400
0.5900
0.6400
1,972,278
+0.03(+4.92%)
Oct 31, 2023
0.6100
0.6200
0.6000
0.6100
745,528
+0.00(+0.00%)
Oct 30, 2023
0.6200
0.6300
0.5900
0.6100
817,220
-0.01(-1.61%)
Oct 27, 2023
0.5800
0.6200
0.5800
0.6200
551,043
+0.04(+6.90%)
Oct 26, 2023
0.5900
0.6000
0.5600
0.5800
1,451,469
-0.01(-1.69%)
Oct 25, 2023
0.6500
0.6500
0.5900
0.5900
1,410,327
-0.05(-7.81%)
Oct 24, 2023
0.6000
0.6500
0.5800
0.6400
1,976,319
+0.06(+10.34%)
Oct 23, 2023
0.6200
0.6200
0.5800
0.5800
1,105,697
-0.03(-4.92%)
Oct 20, 2023
0.6400
0.6400
0.6000
0.6100
996,437
-0.02(-3.17%)
Oct 19, 2023
0.6500
0.6600
0.6300
0.6300
790,625
-0.02(-3.08%)
Oct 18, 2023
0.7000
0.7000
0.6500
0.6500
875,379
-0.05(-7.14%)
Oct 17, 2023
0.6900
0.7300
0.6900
0.7000
580,060
-0.01(-1.41%)
Oct 16, 2023
0.7000
0.7100
0.6900
0.7100
933,499
+0.00(+0.00%)
Oct 13, 2023
0.6900
0.7100
0.6800
0.7100
698,447
+0.01(+1.43%)
Oct 12, 2023
0.7200
0.7200
0.6800
0.7000
1,255,159
+0.00(+0.00%)
Oct 11, 2023
0.7600
0.7600
0.7000
0.7000
1,192,988
-0.06(-7.89%)
Oct 10, 2023
0.7600
0.8000
0.7400
0.7600
1,975,904
+0.00(+0.00%)
Oct 06, 2023
0.7600
0
-0.01(-1.30%)
Oct 05, 2023
0.7800
0.8000
0.7600
0.7700
2,139,874
+0.00(+0.00%)
Oct 04, 2023
0.7600
0.7900
0.7400
0.7700
1,748,550
+0.04(+5.48%)
Oct 03, 2023
0.7500
0.7600
0.7200
0.7300
1,437,498
-0.04(-5.19%)
Oct 02, 2023
0.8000
0.8000
0.7500
0.7700
1,746,138
-0.02(-2.53%)
Sep 29, 2023
0.8100
0.8200
0.7800
0.7900
1,477,749
-0.02(-2.47%)
Sep 28, 2023
0.8100
0.8300
0.7600
0.8100
4,847,923
-0.10(-10.99%)
Sep 27, 2023
0.9900
1.000
0.8900
0.9100
4,991,451
-0.04(-4.21%)
Sep 26, 2023
1.000
1.050
0.9200
0.9500
5,471,692
-0.05(-5.00%)
Sep 25, 2023
1.000
1.070
0.9900
1.000
6,753,144
-0.02(-1.96%)
Sep 22, 2023
1.010
1.050
0.9900
1.020
3,552,099
+0.04(+4.08%)
Sep 21, 2023
1.020
1.040
0.9600
0.9800
5,639,567
-0.10(-9.26%)
Sep 20, 2023
1.190
1.210
1.060
1.080
6,031,194
-0.09(-7.69%)
Sep 19, 2023
1.240
1.300
1.150
1.170
6,867,087
+0.02(+1.74%)
Sep 18, 2023
1.280
1.310
1.150
1.150
6,697,872
-0.18(-13.53%)
Sep 15, 2023
1.250
1.420
1.210
1.330
13,858,313
+0.19(+16.67%)
Sep 14, 2023
1.040
1.230
1.040
1.140
9,538,197
+0.07(+6.54%)
Sep 13, 2023
1.230
1.320
0.9800
1.070
13,879,017
-0.22(-17.05%)
Sep 12, 2023
1.210
1.550
1.120
1.290
22,257,834
+0.04(+3.20%)
Sep 11, 2023
0.7600
1.270
0.7600
1.250
21,200,584
+0.53(+73.61%)
Sep 08, 2023
0.6400
0.7200
0.6200
0.7200
4,296,246
+0.08(+12.50%)
Sep 07, 2023
0.6400
0.6500
0.6200
0.6400
1,045,406
-0.02(-3.03%)
Sep 06, 2023
0.6900
0.7000
0.6200
0.6600
2,471,713
-0.01(-1.49%)
Sep 05, 2023
0.6500
0.7000
0.6400
0.6700
2,023,018
+0.02(+3.08%)
Sep 01, 2023
0.6500
0
-0.02(-2.99%)
Aug 31, 2023
0.6600
0.7200
0.6500
0.6700
3,469,722
+0.03(+4.69%)
Aug 30, 2023
0.6200
0.6600
0.6000
0.6400
1,732,672
+0.02(+3.23%)
Aug 29, 2023
0.6000
0.6200
0.6000
0.6200
393,029
+0.02(+3.33%)
Aug 28, 2023
0.6200
0.6200
0.5900
0.6000
337,576
-0.01(-1.64%)
Aug 25, 2023
0.6200
0.6200
0.5900
0.6100
861,693
-0.01(-1.61%)
Aug 24, 2023
0.6600
0.6600
0.6200
0.6200
703,297
-0.05(-7.46%)
Aug 23, 2023
0.6600
0.6700
0.6400
0.6700
455,902
+0.01(+1.52%)
Aug 22, 2023
0.6800
0.6900
0.6600
0.6600
859,824
-0.01(-1.49%)
Aug 21, 2023
0.6800
0.7000
0.6700
0.6700
416,420
-0.01(-1.47%)
Aug 18, 2023
0.6700
0.7000
0.6700
0.6800
679,085
-0.02(-2.86%)
Aug 17, 2023
0.6800
0.7000
0.6600
0.7000
604,849
+0.02(+2.94%)
Aug 16, 2023
0.7000
0.7000
0.6800
0.6800
821,592
-0.02(-2.86%)
Aug 15, 2023
0.7000
0.7100
0.7000
0.7000
218,944
-0.03(-4.11%)
Aug 14, 2023
0.7300
0.7300
0.7000
0.7300
705,510
-0.01(-1.35%)
Aug 11, 2023
0.7400
0.7500
0.7200
0.7400
695,369
+0.04(+5.71%)
Aug 10, 2023
0.7200
0.7300
0.7000
0.7000
533,658
-0.01(-1.41%)
Aug 09, 2023
0.7500
0.7500
0.7100
0.7100
504,316
-0.04(-5.33%)
Aug 08, 2023
0.7200
0.7500
0.7100
0.7500
764,165
+0.03(+4.17%)
Aug 04, 2023
0.7200
0
-0.02(-2.70%)
Aug 03, 2023
0.7300
0.7500
0.7200
0.7400
457,271
+0.01(+1.37%)
Aug 02, 2023
0.7400
0.7700
0.7200
0.7300
791,756
-0.03(-3.95%)
Aug 01, 2023
0.7400
0.7700
0.7100
0.7600
1,257,823
+0.01(+1.33%)
Jul 31, 2023
0.7100
0.7500
0.7100
0.7500
1,283,225
+0.04(+5.63%)
Jul 28, 2023
0.6500
0.7100
0.6500
0.7100
1,099,578
+0.04(+5.97%)
Jul 27, 2023
0.6600
0.6800
0.6400
0.6700
1,296,512
+0.02(+3.08%)
Jul 26, 2023
0.6600
0.6700
0.6400
0.6500
835,688
+0.00(+0.00%)
Jul 25, 2023
0.6600
0.6600
0.6500
0.6500
261,182
+0.00(+0.00%)
Jul 24, 2023
0.6700
0.6700
0.6500
0.6500
809,505
-0.02(-2.99%)
Jul 21, 2023
0.7000
0.7000
0.6600
0.6700
826,961
-0.01(-1.47%)
Jul 20, 2023
0.7100
0.7100
0.6800
0.6800
848,494
-0.03(-4.23%)
Jul 19, 2023
0.7000
0.7200
0.7000
0.7100
414,857
+0.01(+1.43%)
Jul 18, 2023
0.7000
0.7000
0.6900
0.7000
367,007
+0.00(+0.00%)
Jul 17, 2023
0.7000
0.7100
0.6900
0.7000
834,084
+0.00(+0.00%)
Jul 14, 2023
0.7600
0.7600
0.7000
0.7000
997,261
-0.06(-7.89%)
Jul 13, 2023
0.7500
0.7700
0.7300
0.7600
853,168
+0.02(+2.70%)
Jul 12, 2023
0.7800
0.7900
0.7400
0.7400
604,547
-0.04(-5.13%)
Jul 11, 2023
0.7300
0.7900
0.7300
0.7800
1,290,798
+0.03(+4.00%)
Jul 10, 2023
0.7200
0.7500
0.7200
0.7500
796,781
+0.00(+0.00%)
Jul 07, 2023
0.7300
0.7500
0.7000
0.7500
505,883
+0.04(+5.63%)
Jul 06, 2023
0.7300
0.7300
0.7000
0.7100
931,680
-0.02(-2.74%)
Jul 05, 2023
0.7600
0.7600
0.7200
0.7300
473,040
+0.00(+0.00%)
Jul 04, 2023
0.7500
0.7700
0.7300
0.7300
797,873
+0.03(+4.29%)
Jun 30, 2023
0.7000
0
-0.02(-2.78%)
Jun 29, 2023
0.7000
0.7200
0.6900
0.7200
377,726
+0.02(+2.86%)
Jun 28, 2023
0.7100
0.7100
0.6800
0.7000
445,813
+0.01(+1.45%)
Jun 27, 2023
0.7000
0.7100
0.6900
0.6900
421,583
-0.03(-4.17%)
Jun 26, 2023
0.7400
0.7600
0.7000
0.7200
614,580
+0.00(+0.00%)
Jun 23, 2023
0.8100
0.8100
0.7200
0.7200
613,132
-0.10(-12.20%)
Jun 22, 2023
0.7600
0.8200
0.7200
0.8200
2,293,001
+0.07(+9.33%)
Jun 21, 2023
0.7300
0.7600
0.7100
0.7500
406,438
+0.01(+1.35%)
Jun 20, 2023
0.7100
0.7500
0.7100
0.7400
545,503
+0.03(+4.23%)
Jun 19, 2023
0.7100
0.7200
0.7000
0.7100
167,572
+0.01(+1.43%)
Jun 16, 2023
0.7000
0.7200
0.7000
0.7000
419,298
-0.01(-1.41%)
Jun 15, 2023
0.7000
0.7100
0.6900
0.7100
477,450
+0.01(+1.43%)
Jun 14, 2023
0.7500
0.7600
0.7000
0.7000
630,265
-0.07(-9.09%)
Jun 13, 2023
0.7600
0.7800
0.7400
0.7700
396,005
+0.02(+2.67%)
Jun 12, 2023
0.7200
0.7500
0.6900
0.7500
475,421
+0.05(+7.14%)
Jun 09, 2023
0.7000
0.7200
0.6900
0.7000
399,510
+0.01(+1.45%)
Jun 08, 2023
0.7000
0.7100
0.6900
0.6900
363,903
-0.01(-1.43%)
Jun 07, 2023
0.7200
0.7400
0.7000
0.7000
398,827
-0.02(-2.78%)
Jun 06, 2023
0.6800
0.7200
0.6700
0.7200
438,700
+0.04(+5.88%)
Jun 05, 2023
0.7200
0.7200
0.6800
0.6800
210,800
-0.03(-4.23%)
Jun 02, 2023
0.6900
0.7200
0.6800
0.7100
824,462
+0.04(+5.97%)
Jun 01, 2023
0.6900
0.7100
0.6600
0.6700
520,243
-0.01(-1.47%)
May 31, 2023
0.7200
0.7200
0.6700
0.6800
6,951,339
-0.03(-4.23%)
May 30, 2023
0.7300
0.7500
0.7100
0.7100
553,320
-0.02(-2.74%)
May 29, 2023
0.7400
0.7400
0.7200
0.7300
230,648
+0.01(+1.39%)
May 26, 2023
0.7800
0.7800
0.7200
0.7200
728,603
-0.03(-4.00%)
May 25, 2023
0.8000
0.8000
0.7500
0.7500
699,122
-0.05(-6.25%)
May 24, 2023
0.8400
0.8400
0.8000
0.8000
407,110
-0.03(-3.61%)
May 23, 2023
0.9100
0.9200
0.8200
0.8300
986,292
-0.06(-6.74%)
May 19, 2023
0.8900
0
+0.06(+7.23%)
May 18, 2023
0.8200
0.8500
0.8100
0.8300
753,736
+0.02(+2.47%)
May 17, 2023
0.7600
0.8100
0.7600
0.8100
631,054
+0.05(+6.58%)
May 16, 2023
0.7900
0.8000
0.7500
0.7600
391,288
-0.03(-3.80%)
May 15, 2023
0.7700
0.8000
0.7500
0.7900
478,633
+0.04(+5.33%)
May 12, 2023
0.8000
0.8000
0.7500
0.7500
929,744
-0.03(-3.85%)
May 11, 2023
0.8100
0.8400
0.7800
0.7800
533,039
-0.03(-3.70%)
May 10, 2023
0.8300
0.8500
0.8100
0.8100
409,647
-0.02(-2.41%)
May 09, 2023
0.8800
0.8800
0.8300
0.8300
442,977
-0.04(-4.60%)
May 08, 2023
0.8700
0.9100
0.8600
0.8700
496,039
-0.01(-1.14%)
May 05, 2023
0.8700
0.8900
0.8400
0.8800
1,047,438
+0.03(+3.53%)
May 04, 2023
0.8400
0.8600
0.8100
0.8500
735,083
+0.03(+3.66%)
May 03, 2023
0.8100
0.8600
0.8100
0.8200
1,258,391
+0.02(+2.50%)
May 02, 2023
0.8400
0.8400
0.7900
0.8000
429,882
-0.03(-3.61%)
May 01, 2023
0.8100
0.8300
0.8000
0.8300
624,901
+0.04(+5.06%)
Apr 28, 2023
0.8000
0.8300
0.7900
0.7900
618,311
-0.01(-1.25%)
Apr 27, 2023
0.8000
0.8200
0.7800
0.8000
635,976
+0.03(+3.90%)
Apr 26, 2023
0.7700
0.7900
0.7600
0.7700
744,599
+0.01(+1.32%)
Apr 25, 2023
0.8000
0.8000
0.7600
0.7600
524,192
-0.05(-6.17%)
Apr 24, 2023
0.8300
0.8400
0.7900
0.8100
757,193
-0.03(-3.57%)
Apr 21, 2023
0.8500
0.8500
0.8300
0.8400
194,121
+0.02(+2.44%)
Apr 20, 2023
0.8700
0.8700
0.8200
0.8200
718,508
-0.04(-4.65%)
Apr 19, 2023
0.8700
0.8700
0.8500
0.8600
379,047
+0.00(+0.00%)
Apr 18, 2023
0.8800
0.8800
0.8600
0.8600
246,900
-0.02(-2.27%)
Apr 17, 2023
0.8700
0.8800
0.8600
0.8800
316,852
+0.01(+1.15%)
Apr 14, 2023
0.8800
0.8900
0.8500
0.8700
558,717
-0.02(-2.25%)
Apr 13, 2023
0.8600
0.8900
0.8600
0.8900
331,127
+0.03(+3.49%)
Apr 12, 2023
0.9000
0.9100
0.8600
0.8600
713,389
-0.01(-1.15%)
Apr 11, 2023
0.8900
0.8900
0.8700
0.8700
339,230
-0.03(-3.33%)
Apr 10, 2023
0.8700
0.9000
0.8700
0.9000
687,432
+0.03(+3.45%)
Apr 06, 2023
0.8700
0
+0.02(+2.35%)
Apr 05, 2023
0.8900
0.8900
0.8500
0.8500
570,601
-0.04(-4.49%)
Apr 04, 2023
0.9100
0.9100
0.8800
0.8900
551,868
-0.02(-2.20%)
Apr 03, 2023
0.9500
0.9500
0.8900
0.9100
1,573,160
-0.03(-3.19%)
Mar 31, 2023
0.9100
0.9800
0.9000
0.9400
1,414,913
+0.05(+5.62%)
Mar 30, 2023
0.9400
0.9500
0.8800
0.8900
935,555
-0.05(-5.32%)
Mar 29, 2023
0.9100
0.9400
0.9100
0.9400
289,785
+0.03(+3.30%)
Mar 28, 2023
0.9600
0.9600
0.9100
0.9100
411,222
-0.05(-5.21%)
Mar 27, 2023
0.9600
0.9700
0.9300
0.9600
306,248
-0.01(-1.03%)
Mar 24, 2023
0.9600
0.9700
0.9500
0.9700
242,225
+0.01(+1.04%)
Mar 23, 2023
0.9800
1.000
0.9500
0.9600
337,436
+0.00(+0.00%)
Mar 22, 2023
1.000
1.010
0.9600
0.9600
589,686
-0.04(-4.00%)
Mar 21, 2023
0.9400
1.010
0.9300
1.000
999,731
+0.09(+9.89%)
Mar 20, 2023
1.000
1.000
0.8900
0.9100
1,311,343
-0.09(-9.00%)
Mar 17, 2023
1.020
1.020
0.9900
1.000
840,396
-0.04(-3.85%)
Mar 16, 2023
0.9700
1.040
0.9700
1.040
620,684
+0.07(+7.22%)
Mar 15, 2023
0.9900
0.9900
0.9600
0.9700
1,289,631
-0.04(-3.96%)
Mar 14, 2023
1.030
1.040
0.9900
1.010
827,443
-0.01(-0.98%)
Mar 13, 2023
1.000
1.040
0.9800
1.020
838,380
+0.01(+0.99%)
Mar 10, 2023
1.110
1.110
1.010
1.010
1,638,922
-0.10(-9.01%)
Mar 09, 2023
1.110
1.130
1.100
1.110
736,968
-0.01(-0.89%)
Mar 08, 2023
1.120
1.120
1.100
1.120
500,715
-0.01(-0.88%)
Mar 07, 2023
1.150
1.150
1.110
1.130
286,591
-0.02(-1.74%)
Mar 06, 2023
1.160
1.170
1.120
1.150
845,670
-0.02(-1.71%)
Mar 03, 2023
1.140
1.170
1.130
1.170
1,001,922
+0.04(+3.54%)
Mar 02, 2023
1.120
1.130
1.100
1.130
491,976
+0.00(+0.00%)
Mar 01, 2023
1.150
1.150
1.110
1.130
755,801
+0.00(+0.00%)
Feb 28, 2023
1.150
1.160
1.130
1.130
898,579
-0.01(-0.88%)
Feb 27, 2023
1.170
1.170
1.140
1.140
900,149
-0.02(-1.72%)
Feb 24, 2023
1.170
1.180
1.140
1.160
939,701
-0.01(-0.85%)
Feb 23, 2023
1.190
1.200
1.160
1.170
1,000,467
-0.02(-1.68%)
Feb 22, 2023
1.210
1.220
1.170
1.190
855,383
-0.01(-0.83%)
Feb 21, 2023
1.240
1.260
1.190
1.200
1,308,200
-0.07(-5.51%)
Feb 17, 2023
1.270
0
+0.01(+0.79%)
Feb 16, 2023
1.280
1.290
1.250
1.260
1,079,295
-0.05(-3.82%)
Feb 15, 2023
1.250
1.310
1.230
1.310
1,531,569
+0.06(+4.80%)
Feb 14, 2023
1.210
1.250
1.200
1.250
912,237
+0.03(+2.46%)
Feb 13, 2023
1.220
1.250
1.210
1.220
645,743
+0.01(+0.83%)
Feb 10, 2023
1.250
1.260
1.210
1.210
1,578,211
-0.03(-2.42%)
Feb 09, 2023
1.320
1.330
1.210
1.240
2,061,687
-0.10(-7.46%)
Feb 08, 2023
1.360
1.360
1.310
1.340
1,073,705
-0.01(-0.74%)
Feb 07, 2023
1.420
1.420
1.330
1.350
1,661,207
-0.05(-3.57%)
Feb 06, 2023
1.430
1.480
1.370
1.400
1,141,211
-0.04(-2.78%)
Feb 03, 2023
1.470
1.520
1.410
1.440
1,825,609
-0.06(-4.00%)
Feb 02, 2023
1.480
1.590
1.470
1.500
1,964,796
+0.04(+2.74%)
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.