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
Galenfeha Inc
(OP:
GLFH
)
0.0375
UNCHANGED
Last Price
Updated: 11:47 AM 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 (%)
Oct 29, 2021
0.1300
0.1375
0.1300
0.1320
93,799
+0.00(+1.54%)
Oct 28, 2021
0.1300
0.1499
0.1300
0.1300
34,122
+0.03(+29.74%)
Oct 27, 2021
0.1251
0.1251
0.1002
0.1002
10,000
-0.00(-4.57%)
Oct 26, 2021
0.1000
0.1245
0.1050
43,700
+0.00(+0.00%)
Oct 25, 2021
0.0920
0.1338
0.0920
0.1050
23,225
-0.03(-19.85%)
Oct 22, 2021
0.1200
0.1310
0.1195
0.1310
16,258
+0.02(+21.75%)
Oct 21, 2021
0.1250
0.1250
0.1000
0.1076
193,835
-0.02(-16.85%)
Oct 20, 2021
0.1110
0.1300
0.0960
0.1294
76,703
+0.01(+11.46%)
Oct 19, 2021
0.1672
0.1672
0.0920
0.1161
277,693
-0.05(-28.33%)
Oct 18, 2021
0.1660
0.1700
0.1550
0.1620
167,270
+0.00(+0.00%)
Oct 15, 2021
0.1300
0.1890
0.1300
0.1620
445,176
+0.03(+24.62%)
Oct 14, 2021
0.1195
0.1345
0.1189
0.1300
183,756
-0.00(-0.76%)
Oct 13, 2021
0.1215
0.1310
0.1215
0.1310
41,151
+0.00(+2.34%)
Oct 12, 2021
0.1280
0.1280
0.1280
0.1280
7,751
-0.00(-0.78%)
Oct 11, 2021
0.1100
0.1290
0.1090
0.1290
12,835
+0.01(+7.50%)
Oct 07, 2021
0.1200
0.1200
0.1200
0
-0.01(-9.77%)
Oct 05, 2021
0.1330
0.1330
0.1330
0
+0.00(+1.53%)
Oct 04, 2021
0.1120
0.1310
0.1120
0.1310
15,145
+0.02(+19.09%)
Oct 01, 2021
0.1190
0.1290
0.1095
0.1100
70,583
-0.02(-14.73%)
Sep 30, 2021
0.1105
0.1290
0.1105
0.1290
5,600
+0.04(+41.76%)
Sep 29, 2021
0.1190
0.1240
0.0910
0.0910
66,540
+0.00(+0.00%)
Sep 28, 2021
0.1010
0.1192
0.0910
0.0910
32,460
-0.02(-17.27%)
Sep 27, 2021
0.1095
0.1100
0.0990
0.1100
77,000
+0.01(+5.77%)
Sep 24, 2021
0.1050
0.1100
0.1030
0.1040
83,449
+0.00(+4.10%)
Sep 23, 2021
0.1000
0.1100
0.0900
0.0999
211,621
-0.00(-0.10%)
Sep 22, 2021
0.0610
0.1000
0.0610
0.1000
23,007
+0.04(+65.29%)
Sep 21, 2021
0.0605
0.0605
0.0605
0.0605
15,115
-0.01(-8.33%)
Sep 16, 2021
0.0660
0.0660
0.0660
0
-0.01(-11.29%)
Sep 15, 2021
0.0633
0.0744
0.0633
0.0744
65,100
-0.03(-25.60%)
Sep 14, 2021
0.1000
0.1000
0.1000
0.1000
6,500
+0.00(+0.00%)
Sep 13, 2021
0.0550
0.1000
0.0550
0.1000
31,767
+0.04(+65.29%)
Sep 10, 2021
0.0510
0.0605
0.0510
0.0605
3,142
+0.01(+18.63%)
Sep 09, 2021
0.0510
0.0520
0.0510
0.0510
85,000
+0.00(+0.00%)
Sep 08, 2021
0.0560
0.0560
0.0510
0.0510
21,000
-0.05(-49.00%)
Sep 07, 2021
0.0560
0.1000
0.0560
0.1000
8,898
+0.01(+9.89%)
Sep 03, 2021
0.1000
0.1000
0.0910
0.0910
116,615
-0.01(-9.00%)
Sep 02, 2021
0.0910
0.1005
0.0910
0.1000
196,615
+0.00(+0.00%)
Sep 01, 2021
0.0910
0.1025
0.0900
0.1000
153,050
-0.02(-16.67%)
Aug 31, 2021
0.1000
0.1200
0.0820
0.1200
201,427
+0.00(+0.00%)
Aug 27, 2021
0.1200
0.1200
0.1200
0
+0.01(+9.09%)
Aug 26, 2021
0.0910
0.1125
0.0910
0.1100
30,000
+0.01(+10.00%)
Aug 25, 2021
0.1174
0.1199
0.1000
0.1000
64,464
-0.02(-19.22%)
Aug 24, 2021
0.0950
0.1300
0.0950
0.1238
221,699
+0.03(+37.56%)
Aug 23, 2021
0.0850
0.1000
0.0850
0.0900
127,490
-0.01(-10.00%)
Aug 20, 2021
0.1000
0.1100
0.1000
0.1000
7,900
-0.00(-3.85%)
Aug 19, 2021
0.1095
0.1095
0.0660
0.1040
120,996
-0.01(-6.31%)
Aug 18, 2021
0.1011
0.1250
0.0835
0.1110
183,711
-0.02(-13.95%)
Aug 17, 2021
0.1050
0.1320
0.0975
0.1290
87,850
+0.01(+10.26%)
Aug 16, 2021
0.1165
0.1280
0.1165
0.1170
2,100
-0.00(-2.50%)
Aug 13, 2021
0.1200
0.1200
0.1200
0.1200
1,504
-0.01(-6.25%)
Aug 12, 2021
0.1280
0.1280
0.1280
0.1280
2,300
+0.00(+0.00%)
Aug 11, 2021
0.1075
0.1299
0.1075
0.1280
65,809
+0.01(+13.27%)
Aug 10, 2021
0.1130
0.1140
0.0985
0.1130
39,981
-0.00(-0.88%)
Aug 09, 2021
0.1250
0.1300
0.0400
0.1140
214,815
-0.01(-10.59%)
Aug 06, 2021
0.1275
0.1275
0.1250
0.1275
10,332
+0.01(+4.51%)
Aug 05, 2021
0.0810
0.1274
0.0810
0.1220
30,333
+0.00(+1.67%)
Aug 04, 2021
0.1290
0.1420
0.1100
0.1200
245,225
+0.01(+9.09%)
Aug 03, 2021
0.1280
0.1350
0.1100
0.1100
56,700
-0.01(-10.57%)
Aug 02, 2021
0.1260
0.1260
0.1051
0.1230
34,500
-0.01(-7.52%)
Jul 30, 2021
0.1237
0.1330
0.1050
0.1330
210,050
+0.02(+13.19%)
Jul 29, 2021
0.1236
0.1263
0.1175
0.1175
23,120
-0.02(-12.96%)
Jul 28, 2021
0.1110
0.1350
0.1110
0.1350
89,692
+0.01(+3.85%)
Jul 27, 2021
0.1300
0.1300
0.1300
0.1300
51,379
+0.00(+3.17%)
Jul 26, 2021
0.1000
0.1350
0.0999
0.1260
61,279
+0.04(+40.00%)
Jul 23, 2021
0.1167
0.1280
0.0801
0.0900
308,850
-0.04(-30.23%)
Jul 22, 2021
0.1050
0.1290
0.1050
0.1290
52,850
-0.00(-1.00%)
Jul 21, 2021
0.1101
0.1303
0.1101
0.1303
15,551
+0.01(+4.24%)
Jul 20, 2021
0.1150
0.1450
0.1075
0.1250
129,372
+0.01(+5.04%)
Jul 19, 2021
0.1350
0.1350
0.1190
0.1190
62,640
-0.02(-15.00%)
Jul 16, 2021
0.1330
0.1450
0.1330
0.1400
40,380
-0.00(-3.45%)
Jul 15, 2021
0.1420
0.1450
0.1320
0.1450
54,000
+0.00(+1.05%)
Jul 14, 2021
0.1411
0.1600
0.1310
0.1435
422,383
-0.01(-4.33%)
Jul 13, 2021
0.1385
0.1613
0.1350
0.1500
233,609
+0.01(+5.63%)
Jul 12, 2021
0.1340
0.1420
0.1340
0.1420
56,300
+0.00(+0.00%)
Jul 09, 2021
0.1331
0.1450
0.1331
0.1420
107,751
+0.00(+1.43%)
Jul 08, 2021
0.1300
0.1400
0.1210
0.1400
126,600
-0.00(-3.45%)
Jul 07, 2021
0.1450
0.1550
0.1400
0.1450
426,701
+0.00(+0.00%)
Jul 06, 2021
0.1550
0.1550
0.1304
0.1450
27,300
-0.01(-3.33%)
Jul 02, 2021
0.1500
0.1590
0.1395
0.1500
67,736
+0.01(+3.45%)
Jul 01, 2021
0.1515
0.1600
0.1122
0.1450
573,638
+0.00(+1.40%)
Jun 30, 2021
0.1600
0.1600
0.1430
0.1430
63,220
-0.02(-10.06%)
Jun 29, 2021
0.1600
0.1650
0.1400
0.1590
254,714
-0.00(-0.63%)
Jun 28, 2021
0.1111
0.1600
0.1111
0.1600
49,940
+0.01(+6.67%)
Jun 25, 2021
0.1515
0.1550
0.1365
0.1500
193,931
+0.00(+1.35%)
Jun 24, 2021
0.1500
0.1600
0.1300
0.1480
106,625
-0.00(-1.33%)
Jun 23, 2021
0.1440
0.1620
0.1400
0.1500
150,355
+0.02(+15.38%)
Jun 22, 2021
0.1200
0.1300
0.0911
0.1300
496,093
+0.02(+18.18%)
Jun 21, 2021
0.1000
0.1150
0.0969
0.1100
294,654
+0.01(+10.00%)
Jun 18, 2021
0.1200
0.1200
0.0956
0.1000
126,714
-0.00(-0.99%)
Jun 17, 2021
0.1090
0.1200
0.1010
0.1010
181,568
-0.01(-8.18%)
Jun 16, 2021
0.1130
0.1150
0.0911
0.1100
164,220
+0.01(+7.84%)
Jun 15, 2021
0.0960
0.1100
0.0930
0.1020
30,413
+0.01(+7.37%)
Jun 14, 2021
0.0960
0.0960
0.0811
0.0950
141,299
-0.00(-1.04%)
Jun 11, 2021
0.1090
0.1100
0.0790
0.0960
239,953
+0.00(+1.48%)
Jun 10, 2021
0.0919
0.1127
0.0900
0.0946
701,101
+0.01(+16.65%)
Jun 09, 2021
0.0910
0.0939
0.0811
0.0811
71,210
-0.01(-10.78%)
Jun 08, 2021
0.0710
0.0980
0.0710
0.0909
639,573
+0.02(+28.03%)
Jun 07, 2021
0.0841
0.0841
0.0710
0.0710
58,711
-0.01(-12.13%)
Jun 04, 2021
0.0700
0.0808
0.0700
0.0808
20,224
-0.01(-7.02%)
Jun 03, 2021
0.0671
0.0950
0.0671
0.0869
217,933
+0.00(+2.24%)
Jun 02, 2021
0.0670
0.0950
0.0670
0.0850
208,572
+0.01(+14.09%)
Jun 01, 2021
0.0713
0.0832
0.0713
0.0745
130,565
-0.02(-17.22%)
May 28, 2021
0.0878
0.0900
0.0660
0.0900
329,040
-0.00(-3.12%)
May 27, 2021
0.0859
0.0929
0.0590
0.0929
191,434
+0.00(+2.09%)
May 26, 2021
0.0660
0.0910
0.0631
0.0910
331,489
+0.01(+13.75%)
May 25, 2021
0.0715
0.0800
0.0630
0.0800
129,836
+0.00(+0.00%)
May 24, 2021
0.0800
0.0800
0.0749
0.0800
84,875
+0.00(+1.91%)
May 21, 2021
0.0800
0.0820
0.0740
0.0785
188,918
+0.00(+4.67%)
May 20, 2021
0.0800
0.0800
0.0745
0.0750
275,006
+0.00(+5.63%)
May 19, 2021
0.0800
0.0820
0.0710
0.0710
556,419
-0.01(-11.25%)
May 18, 2021
0.0691
0.0800
0.0642
0.0800
360,926
+0.00(+0.00%)
May 17, 2021
0.0740
0.0800
0.0601
0.0800
106,610
+0.01(+9.59%)
May 14, 2021
0.0900
0.0900
0.0730
0.0730
179,852
-0.01(-17.05%)
May 13, 2021
0.0820
0.0900
0.0820
0.0880
111,995
+0.01(+7.32%)
May 12, 2021
0.0820
0.0820
0.0820
0.0820
13,500
-0.01(-6.82%)
May 11, 2021
0.0790
0.0890
0.0790
0.0880
200,153
+0.00(+4.76%)
May 10, 2021
0.0720
0.0890
0.0720
0.0840
262,388
+0.01(+10.53%)
May 07, 2021
0.0630
0.0850
0.0630
0.0760
752,308
+0.00(+5.56%)
May 06, 2021
0.0665
0.0720
0.0600
0.0720
257,610
+0.00(+2.86%)
May 05, 2021
0.0700
0.0770
0.0630
0.0700
743,237
+0.00(+0.00%)
May 04, 2021
0.0590
0.0700
0.0560
0.0700
151,136
+0.00(+0.00%)
May 03, 2021
0.0600
0.0700
0.0600
0.0700
130,750
+0.00(+0.00%)
Apr 30, 2021
0.0590
0.0700
0.0590
0.0700
193,800
+0.00(+0.29%)
Apr 29, 2021
0.0601
0.0698
0.0601
0.0698
35,320
+0.00(+5.28%)
Apr 28, 2021
0.0550
0.0695
0.0550
0.0663
47,775
-0.00(-4.60%)
Apr 27, 2021
0.0730
0.0730
0.0680
0.0695
192,625
+0.00(+2.21%)
Apr 26, 2021
0.0652
0.0730
0.0652
0.0680
77,228
-0.00(-6.85%)
Apr 23, 2021
0.0600
0.0730
0.0540
0.0730
129,000
+0.02(+48.98%)
Apr 22, 2021
0.0540
0.0545
0.0490
0.0490
50,000
-0.01(-15.52%)
Apr 21, 2021
0.0490
0.0590
0.0490
0.0580
186,155
-0.00(-3.33%)
Apr 20, 2021
0.0555
0.0600
0.0490
0.0600
61,499
+0.00(+9.09%)
Apr 19, 2021
0.0599
0.0599
0.0491
0.0550
84,753
-0.00(-8.18%)
Apr 16, 2021
0.0600
0.0600
0.0351
0.0599
107,200
+0.00(+1.70%)
Apr 15, 2021
0.0675
0.0675
0.0510
0.0589
107,170
+0.00(+5.37%)
Apr 14, 2021
0.0385
0.0660
0.0113
0.0559
916,267
+0.02(+45.19%)
Apr 12, 2021
0.0385
0.0385
0.0385
0
-0.00(-1.28%)
Apr 09, 2021
0.0545
0.0545
0.0360
0.0390
69,300
-0.00(-2.50%)
Apr 08, 2021
0.0400
0.0400
0.0400
0.0400
23,500
+0.00(+0.00%)
Apr 07, 2021
0.0400
0.0400
0.0315
0.0400
79,444
+0.00(+0.00%)
Apr 06, 2021
0.0570
0.0575
0.0325
0.0400
180,000
-0.02(-29.82%)
Apr 05, 2021
0.0700
0.0700
0.0500
0.0570
15,000
-0.01(-12.31%)
Mar 31, 2021
0.0650
0.0650
0.0650
0
+0.01(+13.04%)
Mar 30, 2021
0.0575
0.0575
0.0575
0.0575
10,000
+0.00(+0.00%)
Mar 29, 2021
0.0700
0.0700
0.0570
0.0575
63,500
-0.02(-25.32%)
Mar 26, 2021
0.0571
0.0770
0.0571
0.0770
4,200
+0.00(+0.00%)
Mar 25, 2021
0.0700
0.0770
0.0700
0.0770
20,650
+0.01(+10.00%)
Mar 24, 2021
0.0590
0.0700
0.0590
0.0700
67,960
+0.00(+1.45%)
Mar 23, 2021
0.0570
0.0690
0.0460
0.0690
3,730
+0.01(+15.00%)
Mar 22, 2021
0.0570
0.0650
0.0570
0.0600
119,250
-0.01(-7.69%)
Mar 19, 2021
0.0650
0.0650
0.0600
0.0650
74,500
+0.00(+0.00%)
Mar 18, 2021
0.0780
0.0780
0.0325
0.0650
150,029
+0.00(+6.56%)
Mar 16, 2021
0.0610
0.0610
0.0610
0
-0.02(-21.79%)
Mar 15, 2021
0.0780
0.0780
0.0655
0.0780
27,500
+0.01(+11.43%)
Mar 12, 2021
0.0700
0.0700
0.0610
0.0700
100,100
+0.00(+0.00%)
Mar 11, 2021
0.0700
0.0700
0.0570
0.0700
2,990
+0.01(+14.75%)
Mar 09, 2021
0.0610
0.0610
0.0610
0
+0.00(+1.67%)
Mar 08, 2021
0.0600
0.0700
0.0499
0.0600
57,223
-0.00(-3.54%)
Mar 05, 2021
0.0569
0.0622
0.0569
0.0622
20,000
+0.01(+9.31%)
Mar 04, 2021
0.0500
0.0590
0.0499
0.0569
30,800
-0.01(-12.46%)
Mar 02, 2021
0.0650
0.0650
0.0650
0
-0.00(-1.52%)
Mar 01, 2021
0.0800
0.0800
0.0660
0.0660
50,000
-0.00(-5.71%)
Feb 26, 2021
0.0700
0.0700
0.0670
0.0700
11,000
+0.00(+0.00%)
Feb 25, 2021
0.0700
0.0700
0.0700
0.0700
3,000
+0.00(+0.00%)
Feb 24, 2021
0.0735
0.0800
0.0700
0.0700
103,106
-0.01(-8.50%)
Feb 23, 2021
0.0720
0.0765
0.0720
0.0765
81,044
+0.00(+6.25%)
Feb 22, 2021
0.0720
0.0720
0.0705
0.0720
52,550
+0.00(+0.00%)
Feb 19, 2021
0.0800
0.0800
0.0620
0.0720
82,400
+0.00(+6.35%)
Feb 18, 2021
0.0800
0.0800
0.0610
0.0677
8,185
+0.01(+10.98%)
Feb 17, 2021
0.0720
0.0720
0.0610
0.0610
44,865
-0.01(-14.69%)
Feb 16, 2021
0.0610
0.0800
0.0610
0.0715
7,350
-0.01(-9.49%)
Feb 12, 2021
0.0600
0.0790
0.0550
0.0790
83,200
+0.01(+17.04%)
Feb 11, 2021
0.0800
0.0800
0.0325
0.0675
117,389
-0.01(-15.62%)
Feb 10, 2021
0.0730
0.0800
0.0670
0.0800
88,200
+0.01(+7.67%)
Feb 09, 2021
0.0750
0.0750
0.0705
0.0743
17,000
+0.00(+5.39%)
Feb 08, 2021
0.0625
0.0790
0.0520
0.0705
103,550
-0.01(-10.65%)
Feb 05, 2021
0.0720
0.0791
0.0620
0.0789
105,100
-0.00(-1.38%)
Feb 04, 2021
0.0800
0.0800
0.0720
0.0800
25,149
+0.00(+0.00%)
Feb 03, 2021
0.0710
0.0800
0.0630
0.0800
19,190
+0.02(+31.15%)
Feb 02, 2021
0.0660
0.0770
0.0610
0.0610
19,003
+0.00(+8.93%)
Feb 01, 2021
0.0600
0.0770
0.0540
0.0560
33,246
-0.00(-6.67%)
Jan 29, 2021
0.0695
0.0695
0.0600
0.0600
80,100
-0.01(-7.69%)
Jan 28, 2021
0.0600
0.0900
0.0600
0.0650
244,225
-0.01(-17.09%)
Jan 27, 2021
0.0828
0.0860
0.0710
0.0784
172,397
+0.01(+7.40%)
Jan 26, 2021
0.0475
0.1000
0.0440
0.0730
1,803,329
+0.03(+71.76%)
Jan 25, 2021
0.0449
0.0450
0.0400
0.0425
119,260
-0.00(-3.41%)
Jan 22, 2021
0.0370
0.0450
0.0370
0.0440
413,000
-0.00(-2.22%)
Jan 21, 2021
0.0400
0.0450
0.0400
0.0450
110,900
+0.01(+15.38%)
Jan 20, 2021
0.0410
0.0425
0.0390
0.0390
70,400
-0.00(-2.50%)
Jan 19, 2021
0.0400
0.0450
0.0400
0.0400
46,111
+0.00(+2.56%)
Jan 15, 2021
0.0380
0.0390
0.0380
0.0390
95,200
-0.00(-2.50%)
Jan 14, 2021
0.0475
0.0475
0.0375
0.0400
42,000
-0.00(-4.76%)
Jan 13, 2021
0.0360
0.0420
0.0360
0.0420
258,876
+0.01(+16.67%)
Jan 12, 2021
0.0400
0.0400
0.0360
0.0360
51,000
-0.00(-10.00%)
Jan 11, 2021
0.0400
0.0400
0.0350
0.0400
2,138
-0.00(-2.44%)
Jan 08, 2021
0.0460
0.0460
0.0290
0.0410
152,100
-0.00(-8.89%)
Jan 07, 2021
0.0360
0.0460
0.0360
0.0450
685,932
+0.00(+12.50%)
Jan 06, 2021
0.0302
0.0400
0.0302
0.0400
354,987
+0.01(+17.99%)
Jan 05, 2021
0.0250
0.0373
0.0250
0.0339
311,566
+0.00(+13.00%)
Jan 04, 2021
0.0226
0.0555
0.0200
0.0300
811,749
+0.01(+50.75%)
Dec 31, 2020
0.0199
0.0199
0.0199
488,200
-0.00(-0.50%)
Dec 30, 2020
0.0150
0.0200
0.0110
0.0200
488,200
+0.01(+33.33%)
Dec 29, 2020
0.0125
0.0194
0.0120
0.0150
98,419
-0.00(-6.25%)
Dec 28, 2020
0.0160
0.0160
0.0160
0.0160
10,003
+0.00(+28.00%)
Dec 23, 2020
0.0125
0.0125
0.0125
0
+0.00(+25.00%)
Dec 22, 2020
0.0100
0.0100
0.0088
0.0100
253,010
+0.00(+13.64%)
Dec 21, 2020
0.0088
0.0088
0.0088
15
+0.00(+0.00%)
Dec 18, 2020
0.0081
0.0094
0.0081
0.0088
61,500
-0.00(-7.37%)
Dec 17, 2020
0.0084
0.0095
0.0084
0.0095
100,200
+0.00(+3.26%)
Dec 16, 2020
0.0092
0.0092
0.0092
0.0092
70,000
+0.00(+2.22%)
Dec 15, 2020
0.0092
0.0092
0.0090
0.0090
200,000
-0.00(-1.10%)
Dec 14, 2020
0.0090
0.0099
0.0090
0.0091
225,000
+0.00(+0.00%)
Dec 11, 2020
0.0091
0.0091
0.0085
0.0091
250,400
+0.00(+116.67%)
Dec 10, 2020
0.0083
0.0094
0.0042
0.0042
176,087
-0.00(-47.50%)
Dec 09, 2020
0.0080
0.0080
0.0080
0.0080
25,400
+0.00(+0.00%)
Dec 08, 2020
0.0100
0.0100
0.0080
0.0080
17,500
+0.00(+6.67%)
Dec 07, 2020
0.0075
0.0075
0.0075
0.0075
10,651
-0.00(-25.00%)
Dec 04, 2020
0.0080
0.0100
0.0080
0.0100
3,000
+0.00(+5.26%)
Dec 03, 2020
0.0095
0.0095
0.0086
0.0095
169,127
+0.00(+0.00%)
Dec 02, 2020
0.0095
0.0095
0.0095
1
+0.00(+0.00%)
Dec 01, 2020
0.0095
0.0095
0.0095
0.0095
4,000
+0.00(+18.75%)
Nov 30, 2020
0.0080
0.0102
0.0080
0.0080
12,200
+0.00(+0.00%)
Nov 27, 2020
0.0080
0.0080
0.0080
0.0080
5,000
+0.00(+11.11%)
Nov 25, 2020
0.0093
0.0100
0.0072
0.0072
1,650,200
-0.00(-28.00%)
Nov 24, 2020
0.0100
0.0100
0.0100
0.0100
20,000
+0.00(+1.01%)
Nov 23, 2020
0.0095
0.0100
0.0090
0.0099
107,500
+0.00(+15.12%)
Nov 20, 2020
0.0085
0.0086
0.0085
0.0086
20,000
+0.00(+7.50%)
Nov 19, 2020
0.0100
0.0100
0.0051
0.0080
178,900
-0.00(-27.27%)
Nov 17, 2020
0.0110
0.0110
0.0110
0
-0.00(-8.33%)
Nov 16, 2020
0.0110
0.0120
0.0110
0.0120
130,000
+0.00(+14.29%)
Nov 13, 2020
0.0105
0.0105
0.0105
0.0105
10,000
+0.01(+162.50%)
Nov 12, 2020
0.0110
0.0124
0.0040
0.0040
130,392
-0.01(-71.43%)
Nov 09, 2020
0.0140
0.0140
0.0140
0
+0.00(+15.70%)
Nov 06, 2020
0.0131
0.0131
0.0120
0.0121
822,000
-0.01(-32.78%)
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.