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
Barnwell Industries
(NY:
BRN
)
2.870
+0.310 (+12.11%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
3.500
3.950
3.120
3.320
1,721,000
-2.44(-42.36%)
Jan 28, 2021
1.830
6.990
1.810
5.760
5,598,990
+3.88(+206.38%)
Jan 27, 2021
1.820
1.920
1.800
1.880
131,887
-0.02(-1.05%)
Jan 26, 2021
1.970
2.030
1.860
1.900
217,962
-0.16(-7.77%)
Jan 25, 2021
2.170
2.190
1.990
2.060
214,626
-0.05(-2.37%)
Jan 22, 2021
2.260
2.300
2.100
2.110
226,600
-0.10(-4.52%)
Jan 21, 2021
2.150
2.490
2.080
2.210
1,189,621
+0.33(+17.87%)
Jan 20, 2021
1.850
1.880
1.800
1.875
87,032
+0.02(+1.35%)
Jan 19, 2021
1.730
1.880
1.730
1.850
301,649
+0.15(+8.50%)
Jan 15, 2021
1.600
1.780
1.560
1.705
268,000
+0.16(+10.00%)
Jan 14, 2021
1.590
1.600
1.510
1.550
125,470
-0.04(-2.52%)
Jan 13, 2021
1.600
1.640
1.530
1.590
151,790
-0.09(-5.36%)
Jan 12, 2021
1.540
1.690
1.520
1.680
435,512
+0.20(+13.51%)
Jan 11, 2021
1.480
1.490
1.390
1.480
47,761
+0.02(+1.37%)
Jan 08, 2021
1.410
1.500
1.360
1.460
54,200
+0.06(+4.42%)
Jan 07, 2021
1.410
1.410
1.330
1.398
66,597
+0.06(+4.34%)
Jan 06, 2021
1.370
1.390
1.300
1.340
131,518
-0.11(-7.59%)
Jan 05, 2021
1.260
1.500
1.260
1.450
671,841
+0.19(+15.08%)
Jan 04, 2021
1.300
1.340
1.250
1.260
91,533
-0.01(-0.79%)
Dec 31, 2020
1.270
1.270
1.270
363,219
-0.03(-2.31%)
Dec 30, 2020
1.230
1.380
1.220
1.300
363,219
-0.16(-10.96%)
Dec 29, 2020
1.140
1.990
1.140
1.460
4,191,812
+0.31(+26.96%)
Dec 28, 2020
1.180
1.200
1.100
1.150
90,560
-0.03(-2.13%)
Dec 24, 2020
1.220
1.220
1.155
1.175
25,500
-0.03(-2.89%)
Dec 23, 2020
1.170
1.230
1.170
1.210
36,891
+0.03(+2.54%)
Dec 22, 2020
1.180
1.200
1.150
1.180
55,669
-0.02(-1.67%)
Dec 21, 2020
1.210
1.240
1.150
1.200
49,352
+0.00(+0.00%)
Dec 18, 2020
1.240
1.260
1.200
1.200
84,100
-0.06(-4.76%)
Dec 17, 2020
1.260
1.290
1.220
1.260
177,196
-0.04(-3.08%)
Dec 16, 2020
1.390
1.400
1.270
1.300
550,265
-0.31(-19.25%)
Dec 15, 2020
1.230
1.610
1.200
1.610
1,781,662
+0.34(+26.77%)
Dec 14, 2020
1.430
1.430
1.230
1.270
281,487
-0.10(-7.30%)
Dec 11, 2020
1.320
1.410
1.280
1.370
405,000
+0.10(+7.87%)
Dec 10, 2020
1.190
1.270
1.150
1.270
169,520
+0.10(+8.55%)
Dec 09, 2020
1.130
1.200
1.115
1.170
131,366
+0.08(+7.34%)
Dec 08, 2020
1.060
1.090
1.050
1.090
55,746
+0.02(+1.87%)
Dec 07, 2020
1.100
1.100
1.040
1.070
56,153
-0.06(-5.31%)
Dec 04, 2020
1.200
1.200
1.100
1.130
119,500
+0.06(+5.61%)
Dec 03, 2020
1.070
1.100
1.020
1.070
92,639
+0.01(+0.94%)
Dec 02, 2020
1.020
1.080
1.010
1.060
105,697
+0.04(+3.92%)
Dec 01, 2020
1.080
1.080
1.010
1.020
100,442
-0.07(-6.42%)
Nov 30, 2020
1.140
1.140
1.070
1.090
46,142
+0.01(+0.93%)
Nov 27, 2020
1.140
1.140
1.080
1.080
18,700
-0.01(-0.92%)
Nov 25, 2020
1.090
1.110
1.070
1.090
73,800
-0.01(-0.91%)
Nov 24, 2020
1.100
1.130
1.040
1.100
243,556
+0.05(+4.76%)
Nov 23, 2020
1.010
1.070
1.000
1.050
111,310
+0.02(+1.74%)
Nov 20, 2020
1.050
1.050
1.000
1.032
82,700
+0.01(+1.18%)
Nov 19, 2020
1.030
1.030
0.9850
1.020
43,815
+0.00(+0.44%)
Nov 18, 2020
1.040
1.050
0.9956
1.016
76,723
-0.01(-1.40%)
Nov 17, 2020
0.9700
1.030
0.9700
1.030
30,170
+0.04(+4.03%)
Nov 16, 2020
1.050
1.050
0.9600
0.9900
120,242
-0.02(-1.98%)
Nov 13, 2020
0.9800
1.030
0.9500
1.010
73,600
+0.02(+2.02%)
Nov 12, 2020
0.9700
1.050
0.9300
0.9900
129,316
+0.02(+2.57%)
Nov 11, 2020
0.9603
0.9900
0.9400
0.9652
69,672
-0.02(-2.51%)
Nov 10, 2020
0.9349
1.040
0.9172
0.9900
160,495
+0.06(+6.45%)
Nov 09, 2020
0.9000
0.9500
0.9000
0.9300
102,357
+0.01(+1.25%)
Nov 06, 2020
0.9200
0.9466
0.9014
0.9185
29,700
-0.03(-3.32%)
Nov 05, 2020
0.9300
0.9900
0.9200
0.9500
90,087
+0.00(+0.00%)
Nov 04, 2020
0.9300
0.9800
0.8800
0.9500
153,675
+0.01(+1.60%)
Nov 03, 2020
0.9009
0.9502
0.8550
0.9350
135,608
+0.03(+3.04%)
Nov 02, 2020
0.9200
0.9300
0.8702
0.9074
230,093
+0.04(+4.80%)
Oct 30, 2020
0.8900
0.9300
0.8500
0.8658
67,900
-0.06(-6.16%)
Oct 29, 2020
0.9000
0.9498
0.8600
0.9226
222,353
+0.01(+1.05%)
Oct 28, 2020
0.9300
0.9500
0.8600
0.9130
89,764
-0.05(-4.90%)
Oct 27, 2020
0.8966
0.9921
0.8500
0.9600
208,179
+0.06(+6.67%)
Oct 26, 2020
0.9200
0.9388
0.8453
0.9000
174,586
-0.05(-5.06%)
Oct 23, 2020
0.9800
0.9801
0.9200
0.9480
111,100
-0.04(-4.24%)
Oct 22, 2020
1.050
1.050
0.9200
0.9900
275,186
-0.04(-3.88%)
Oct 21, 2020
1.010
1.340
0.9500
1.030
3,352,164
+0.09(+9.57%)
Oct 20, 2020
0.9863
0.9863
0.8900
0.9400
134,543
-0.01(-0.95%)
Oct 19, 2020
0.9156
1.000
0.9156
0.9490
175,358
+0.03(+3.67%)
Oct 16, 2020
0.9100
0.9300
0.8900
0.9154
75,300
-0.01(-1.57%)
Oct 15, 2020
0.9600
0.9600
0.8900
0.9300
117,486
-0.02(-2.11%)
Oct 14, 2020
0.9300
0.9600
0.9200
0.9500
72,837
+0.01(+1.28%)
Oct 13, 2020
0.9501
0.9829
0.9100
0.9380
525,538
+0.02(+2.51%)
Oct 12, 2020
1.050
1.060
0.8716
0.9150
389,656
-0.10(-10.29%)
Oct 09, 2020
0.9300
1.170
0.8700
1.020
1,246,500
+0.10(+10.87%)
Oct 08, 2020
0.8502
0.9990
0.8442
0.9200
655,783
+0.07(+8.21%)
Oct 07, 2020
0.8384
0.8600
0.8004
0.8502
73,701
+0.00(+0.02%)
Oct 06, 2020
0.8000
0.9000
0.7800
0.8500
175,163
+0.05(+6.25%)
Oct 05, 2020
0.7948
0.8212
0.7701
0.8000
63,914
-0.03(-3.60%)
Oct 02, 2020
0.8100
0.8307
0.7611
0.8299
126,900
-0.00(-0.12%)
Oct 01, 2020
0.7800
0.8400
0.7800
0.8309
137,260
-0.02(-2.55%)
Sep 30, 2020
0.8050
0.8900
0.7600
0.8526
797,193
-0.07(-7.98%)
Sep 29, 2020
1.000
1.640
0.8673
0.9265
12,731,605
+0.12(+14.38%)
Sep 28, 2020
0.9100
0.9100
0.7632
0.8100
42,671
-0.00(-0.44%)
Sep 25, 2020
0.8610
0.8610
0.7500
0.8136
34,000
-0.01(-0.78%)
Sep 24, 2020
0.7500
0.9700
0.7500
0.8200
188,958
+0.09(+12.34%)
Sep 23, 2020
0.7184
0.8269
0.7184
0.7299
97,182
-0.01(-1.34%)
Sep 22, 2020
0.7800
0.7800
0.7200
0.7398
29,875
-0.01(-1.08%)
Sep 21, 2020
0.7184
0.7500
0.7184
0.7479
27,999
+0.05(+7.09%)
Sep 18, 2020
0.7116
0.7350
0.6984
0.6984
7,600
-0.04(-5.62%)
Sep 17, 2020
0.7804
0.7804
0.7000
0.7400
26,329
-0.01(-1.33%)
Sep 16, 2020
0.6900
0.7500
0.6900
0.7500
14,871
+0.04(+4.90%)
Sep 15, 2020
0.7200
0.7200
0.6812
0.7150
9,488
-0.00(-0.57%)
Sep 14, 2020
0.6866
0.7300
0.6850
0.7191
10,844
+0.01(+2.03%)
Sep 11, 2020
0.6833
0.7290
0.6800
0.7048
18,000
+0.02(+3.15%)
Sep 10, 2020
0.7200
0.7358
0.6813
0.6833
13,459
-0.03(-4.62%)
Sep 09, 2020
0.7600
0.7700
0.6801
0.7164
26,101
+0.02(+2.34%)
Sep 08, 2020
0.6800
0.7800
0.6600
0.7000
37,827
-0.00(-0.50%)
Sep 04, 2020
0.7423
0.7423
0.6825
0.7035
45,700
-0.00(-0.50%)
Sep 03, 2020
0.8100
0.8540
0.7000
0.7070
242,286
-0.11(-13.25%)
Sep 02, 2020
0.8400
1.130
0.8150
0.8150
1,573,423
-0.03(-3.44%)
Sep 01, 2020
0.8200
0.8700
0.8082
0.8440
33,393
-0.02(-2.20%)
Aug 31, 2020
0.8200
0.8800
0.7822
0.8630
207,631
+0.03(+3.98%)
Aug 28, 2020
0.8000
1.000
0.8000
0.8300
436,300
-0.02(-2.35%)
Aug 27, 2020
0.8500
0.9000
0.8000
0.8500
162,854
+0.03(+3.67%)
Aug 26, 2020
0.8400
0.8479
0.7767
0.8199
43,178
+0.01(+1.47%)
Aug 25, 2020
0.8100
0.8117
0.7584
0.8080
45,880
+0.00(+0.26%)
Aug 24, 2020
0.8600
0.8718
0.8000
0.8059
29,644
-0.03(-4.06%)
Aug 21, 2020
0.8400
0.8483
0.8201
0.8400
22,500
-0.00(-0.24%)
Aug 20, 2020
0.8500
0.8900
0.8341
0.8420
18,606
-0.02(-2.34%)
Aug 19, 2020
0.8700
0.9000
0.8500
0.8622
19,931
+0.00(+0.45%)
Aug 18, 2020
0.8341
0.8800
0.8201
0.8583
27,663
+0.02(+2.18%)
Aug 17, 2020
0.9100
0.9121
0.8400
0.8400
66,915
-0.06(-6.46%)
Aug 14, 2020
0.8773
0.9180
0.8510
0.8980
44,000
+0.04(+4.08%)
Aug 13, 2020
0.9200
0.9270
0.8628
0.8628
34,812
-0.06(-6.01%)
Aug 12, 2020
0.9400
0.9700
0.9002
0.9180
56,010
-0.04(-4.37%)
Aug 11, 2020
1.060
1.060
0.9600
0.9600
65,281
-0.06(-6.34%)
Aug 10, 2020
0.9900
1.060
0.9900
1.025
119,400
+0.06(+6.75%)
Aug 07, 2020
0.9500
1.000
0.9207
0.9602
38,600
-0.00(-0.50%)
Aug 06, 2020
1.000
1.030
0.9300
0.9650
35,342
-0.04(-4.45%)
Aug 05, 2020
0.9600
1.030
0.9371
1.010
87,807
+0.03(+3.09%)
Aug 04, 2020
0.9900
1.050
0.9160
0.9796
62,226
+0.02(+2.04%)
Aug 03, 2020
0.8695
0.9600
0.8650
0.9600
110,843
+0.09(+10.80%)
Jul 31, 2020
0.9053
0.9299
0.8201
0.8664
87,000
-0.04(-4.79%)
Jul 30, 2020
0.9100
0.9500
0.8600
0.9100
231,006
-0.02(-2.18%)
Jul 29, 2020
0.9200
0.9740
0.9200
0.9303
62,825
-0.04(-4.40%)
Jul 28, 2020
0.9640
0.9887
0.9140
0.9731
110,907
-0.00(-0.21%)
Jul 27, 2020
1.070
1.102
0.9500
0.9751
88,486
-0.10(-9.29%)
Jul 24, 2020
1.070
1.100
1.050
1.075
53,200
+0.00(+0.47%)
Jul 23, 2020
1.090
1.130
0.9400
1.070
261,028
-0.03(-2.73%)
Jul 22, 2020
1.200
1.300
1.050
1.100
873,037
+0.12(+12.24%)
Jul 21, 2020
0.9300
1.080
0.9000
0.9800
631,263
+0.09(+10.09%)
Jul 20, 2020
0.9408
0.9699
0.8859
0.8902
58,338
-0.08(-8.67%)
Jul 17, 2020
0.9700
1.020
0.9310
0.9747
108,300
-0.00(-0.34%)
Jul 16, 2020
0.9700
1.030
0.9361
0.9780
55,323
-0.00(-0.20%)
Jul 15, 2020
0.9500
0.9999
0.9283
0.9800
53,726
-0.01(-1.35%)
Jul 14, 2020
0.9000
1.050
0.8700
0.9934
98,574
+0.08(+9.16%)
Jul 13, 2020
0.9554
1.020
0.8601
0.9100
186,846
-0.12(-11.65%)
Jul 10, 2020
1.030
1.030
0.9803
1.030
47,400
+0.02(+1.98%)
Jul 09, 2020
0.9697
1.050
0.9396
1.010
126,362
+0.04(+4.16%)
Jul 08, 2020
0.9100
0.9900
0.8900
0.9697
130,980
+0.08(+8.94%)
Jul 07, 2020
0.9400
0.9400
0.8700
0.8901
73,397
-0.04(-4.29%)
Jul 06, 2020
0.9000
0.9700
0.9000
0.9300
109,447
+0.04(+4.17%)
Jul 02, 2020
0.8500
0.9400
0.8500
0.8928
81,300
+0.04(+4.53%)
Jul 01, 2020
0.8918
0.9000
0.8250
0.8541
85,056
-0.05(-5.03%)
Jun 30, 2020
0.9100
0.9478
0.8571
0.8993
104,289
-0.01(-1.18%)
Jun 29, 2020
1.020
1.020
0.9001
0.9100
212,295
-0.16(-14.95%)
Jun 26, 2020
1.150
1.220
1.070
1.070
200,500
-0.16(-13.01%)
Jun 25, 2020
1.330
1.330
1.210
1.230
261,585
-0.10(-7.52%)
Jun 24, 2020
1.140
1.330
1.130
1.330
1,546,220
-0.02(-1.48%)
Jun 23, 2020
1.900
2.100
1.210
1.350
41,267,500
+0.57(+73.19%)
Jun 22, 2020
0.8250
0.8300
0.7120
0.7795
73,255
-0.02(-2.02%)
Jun 19, 2020
0.8000
0.8593
0.7700
0.7956
81,300
+0.02(+2.51%)
Jun 18, 2020
0.6982
0.8000
0.6880
0.7761
183,109
+0.05(+7.18%)
Jun 17, 2020
0.8500
0.8500
0.6738
0.7241
149,751
-0.04(-4.85%)
Jun 16, 2020
0.6700
0.7898
0.6700
0.7610
113,099
+0.10(+15.30%)
Jun 15, 2020
0.6900
0.7192
0.6540
0.6600
50,413
-0.07(-9.10%)
Jun 12, 2020
0.6400
0.7300
0.6100
0.7261
151,400
+0.12(+19.01%)
Jun 11, 2020
0.6800
0.6900
0.6010
0.6101
129,147
-0.06(-9.29%)
Jun 10, 2020
0.6700
0.7100
0.6503
0.6726
61,502
-0.04(-5.61%)
Jun 09, 2020
0.7500
0.7750
0.6834
0.7126
99,917
-0.06(-7.45%)
Jun 08, 2020
0.8000
0.8400
0.7200
0.7700
473,581
+0.10(+14.33%)
Jun 05, 2020
0.5700
0.7900
0.5700
0.6735
633,700
+0.09(+15.72%)
Jun 04, 2020
0.5600
0.5820
0.5582
0.5820
98,327
+0.02(+3.93%)
Jun 03, 2020
0.5500
0.5700
0.5500
0.5600
38,075
+0.01(+1.61%)
Jun 02, 2020
0.5848
0.5848
0.5500
0.5511
35,397
-0.02(-3.32%)
Jun 01, 2020
0.5700
0.5950
0.5615
0.5700
68,833
-0.01(-1.74%)
May 29, 2020
0.6063
0.6063
0.5652
0.5801
34,300
+0.00(+0.45%)
May 28, 2020
0.6200
0.6200
0.5653
0.5775
34,774
-0.01(-2.27%)
May 27, 2020
0.6100
0.6100
0.5652
0.5909
51,704
-0.02(-2.83%)
May 26, 2020
0.6000
0.6200
0.5790
0.6081
84,822
+0.03(+5.28%)
May 22, 2020
0.5797
0.6000
0.5557
0.5776
35,900
+0.02(+3.18%)
May 21, 2020
0.5500
0.6100
0.5516
0.5598
112,501
-0.00(-0.04%)
May 20, 2020
0.5800
0.5950
0.5514
0.5600
113,034
+0.01(+1.63%)
May 19, 2020
0.5610
0.6197
0.5510
0.5510
86,603
-0.02(-3.42%)
May 18, 2020
0.5850
0.6200
0.5705
0.5705
40,647
+0.00(+0.09%)
May 15, 2020
0.5853
0.6190
0.5700
0.5700
115,900
-0.00(-0.02%)
May 14, 2020
0.6000
0.6010
0.5701
0.5701
46,163
-0.01(-1.54%)
May 13, 2020
0.6331
0.6493
0.5510
0.5790
134,309
-0.06(-10.05%)
May 12, 2020
0.6300
0.6700
0.6300
0.6437
84,713
+0.01(+2.22%)
May 11, 2020
0.6615
0.6700
0.6297
0.6297
68,604
-0.00(-0.05%)
May 08, 2020
0.6900
0.6900
0.6130
0.6300
150,000
-0.05(-6.96%)
May 07, 2020
0.6200
0.6998
0.5901
0.6771
285,078
+0.07(+11.02%)
May 06, 2020
0.6200
0.6200
0.5800
0.6099
50,407
-0.01(-1.63%)
May 05, 2020
0.6298
0.6499
0.5700
0.6200
124,051
-0.00(-0.02%)
May 04, 2020
0.6528
0.6790
0.5993
0.6201
66,736
-0.00(-0.27%)
May 01, 2020
0.6900
0.6900
0.5924
0.6218
203,400
-0.08(-11.74%)
Apr 30, 2020
0.6500
0.8400
0.6000
0.7045
906,517
+0.08(+12.61%)
Apr 29, 2020
0.6900
0.6942
0.6120
0.6256
516,639
+0.03(+4.25%)
Apr 28, 2020
0.5750
0.8800
0.5700
0.6001
1,292,816
+0.03(+5.28%)
Apr 27, 2020
0.5939
0.6040
0.5300
0.5700
45,084
-0.00(-0.56%)
Apr 24, 2020
0.6100
0.6900
0.5700
0.5732
87,600
-0.02(-2.95%)
Apr 23, 2020
0.5600
0.7499
0.5500
0.5906
314,719
+0.05(+9.80%)
Apr 22, 2020
0.5200
0.5696
0.5000
0.5379
49,630
+0.03(+5.39%)
Apr 21, 2020
0.5729
0.5729
0.4684
0.5104
46,290
-0.07(-12.60%)
Apr 20, 2020
0.5600
0.6000
0.5100
0.5840
58,268
+0.00(+0.69%)
Apr 17, 2020
0.5410
0.6435
0.5410
0.5800
79,900
+0.04(+7.87%)
Apr 16, 2020
0.5300
0.5700
0.5100
0.5377
76,820
+0.01(+1.45%)
Apr 15, 2020
0.5200
0.5400
0.5100
0.5300
26,106
+0.03(+6.00%)
Apr 14, 2020
0.5620
0.5910
0.4900
0.5000
129,136
-0.06(-11.11%)
Apr 13, 2020
0.6600
0.6600
0.5620
0.5625
99,464
-0.05(-7.53%)
Apr 09, 2020
0.6300
0.7485
0.5620
0.6083
328,600
+0.03(+4.59%)
Apr 08, 2020
0.5471
0.6485
0.5025
0.5816
136,324
+0.06(+11.61%)
Apr 07, 2020
0.5750
0.5980
0.5200
0.5211
25,615
-0.04(-6.95%)
Apr 06, 2020
0.5526
0.5731
0.5181
0.5600
111,868
+0.00(+0.11%)
Apr 03, 2020
0.5500
0.7300
0.5400
0.5594
218,700
+0.02(+3.59%)
Apr 02, 2020
0.6900
0.8400
0.4444
0.5400
619,622
-0.15(-21.74%)
Apr 01, 2020
0.6000
0.8000
0.5700
0.6900
216,420
+0.07(+11.36%)
Mar 31, 2020
0.3530
1.200
0.3496
0.6196
903,569
+0.30(+93.02%)
Mar 30, 2020
0.4200
0.4400
0.3012
0.3210
41,367
-0.08(-19.75%)
Mar 27, 2020
0.4400
0.4500
0.4000
0.4000
30,900
-0.01(-2.42%)
Mar 26, 2020
0.4800
0.4800
0.4000
0.4099
45,011
-0.04(-8.93%)
Mar 25, 2020
0.4199
0.4701
0.4199
0.4501
10,341
+0.01(+2.72%)
Mar 24, 2020
0.4500
0.4579
0.4000
0.4382
3,011
-0.02(-4.72%)
Mar 23, 2020
0.5000
0.5000
0.4000
0.4599
17,234
-0.00(-0.02%)
Mar 20, 2020
0.5500
0.6900
0.3500
0.4600
110,900
-0.09(-16.36%)
Mar 19, 2020
0.3800
0.5500
0.3700
0.5500
82,327
+0.17(+42.86%)
Mar 18, 2020
0.4329
0.4329
0.3850
0.3850
11,690
-0.07(-14.44%)
Mar 17, 2020
0.5000
0.5150
0.4500
0.4500
5,021
-0.05(-10.02%)
Mar 16, 2020
0.5290
0.5290
0.5001
0.5001
7,054
-0.03(-5.41%)
Mar 13, 2020
0.5000
0.5287
0.5000
0.5287
9,100
+0.02(+3.67%)
Mar 12, 2020
0.5100
0.5300
0.5100
0.5100
18,659
-0.00(-0.22%)
Mar 11, 2020
0.5500
0.5500
0.5100
0.5111
7,226
-0.02(-3.57%)
Mar 10, 2020
0.5379
0.5876
0.5300
0.5300
20,133
+0.02(+3.92%)
Mar 09, 2020
0.5025
0.5999
0.5025
0.5100
36,158
-0.05(-8.12%)
Mar 06, 2020
0.5200
0.5700
0.5037
0.5551
16,500
-0.01(-2.36%)
Mar 05, 2020
0.6000
0.6400
0.5671
0.5685
22,531
-0.06(-9.78%)
Mar 04, 2020
0.6000
0.6400
0.6000
0.6301
24,595
+0.00(+0.02%)
Mar 03, 2020
0.5972
0.6307
0.5528
0.6300
40,921
+0.03(+5.49%)
Mar 02, 2020
0.6200
0.6505
0.5500
0.5972
33,597
+0.01(+1.20%)
Feb 28, 2020
0.6400
0.6400
0.5500
0.5901
54,900
-0.07(-10.59%)
Feb 27, 2020
0.6800
0.7223
0.6500
0.6600
37,068
-0.08(-10.99%)
Feb 26, 2020
0.7900
0.8200
0.7300
0.7415
55,938
-0.08(-9.68%)
Feb 25, 2020
0.9100
0.9100
0.8100
0.8210
11,030
-0.04(-4.53%)
Feb 24, 2020
0.9100
0.9100
0.8350
0.8600
28,673
-0.06(-6.65%)
Feb 21, 2020
0.9136
0.9213
0.8500
0.9213
28,300
+0.01(+1.24%)
Feb 20, 2020
0.9700
0.9700
0.8600
0.9100
92,461
-0.04(-4.21%)
Feb 19, 2020
1.170
1.170
0.9000
0.9500
44,953
-0.11(-10.05%)
Feb 18, 2020
1.030
1.129
1.030
1.056
41,787
-0.00(-0.36%)
Feb 14, 2020
1.060
1.140
1.050
1.060
160,700
+0.02(+1.92%)
Feb 13, 2020
1.170
1.380
1.030
1.040
239,369
-0.33(-24.09%)
Feb 12, 2020
1.150
1.370
1.120
1.370
352,149
+0.07(+5.38%)
Feb 11, 2020
1.130
2.680
1.020
1.300
7,815,685
+0.36(+38.30%)
Feb 10, 2020
0.9340
0.9400
0.9340
0.9400
1,295
+0.02(+2.17%)
Feb 07, 2020
0.9900
1.000
0.8800
0.9200
4,700
+0.02(+2.22%)
Feb 06, 2020
0.8900
1.000
0.8900
0.9000
5,176
+0.01(+1.12%)
Feb 05, 2020
0.8400
0.8900
0.8400
0.8900
7,084
+0.07(+8.38%)
Feb 04, 2020
0.8400
0.8400
0.8000
0.8212
5,932
-0.04(-4.51%)
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.