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
Envirometal Technologies Inc
(OP:
EVLLF
)
0.0172
UNCHANGED
Streaming Delayed Price
Updated: 2:12 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 (%)
Oct 29, 2021
0.2183
0.2189
0.2080
0.2143
13,084
+0.00(+2.10%)
Oct 28, 2021
0.2189
0.2189
0.2088
0.2099
24,895
-0.01(-3.94%)
Oct 27, 2021
0.2190
0.2204
0.2101
0.2185
54,941
+0.00(+1.16%)
Oct 26, 2021
0.2221
0.2160
43,424
-0.02(-7.69%)
Oct 25, 2021
0.2330
0.2340
0.2121
0.2340
213,724
+0.02(+8.33%)
Oct 22, 2021
0.2151
0.2197
0.2046
0.2160
248,952
+0.01(+3.70%)
Oct 21, 2021
0.2200
0.2250
0.2023
0.2083
124,944
-0.01(-5.36%)
Oct 20, 2021
0.2270
0.2322
0.2150
0.2201
58,918
-0.01(-3.08%)
Oct 19, 2021
0.2320
0.2326
0.2200
0.2271
34,847
+0.01(+5.63%)
Oct 18, 2021
0.2350
0.2365
0.2126
0.2150
98,625
+0.00(+0.42%)
Oct 15, 2021
0.2186
0.2239
0.2072
0.2141
78,319
-0.00(-2.15%)
Oct 14, 2021
0.2300
0.2390
0.2061
0.2188
54,893
+0.00(+0.83%)
Oct 13, 2021
0.2201
0.2201
0.2081
0.2170
131,727
-0.00(-1.36%)
Oct 12, 2021
0.2214
0.2300
0.2127
0.2200
20,418
-0.00(-1.21%)
Oct 11, 2021
0.2205
0.2299
0.2176
0.2227
9,971
-0.01(-2.32%)
Oct 08, 2021
0.2153
0.2280
0.2100
0.2280
16,280
+0.02(+8.57%)
Oct 07, 2021
0.2149
0.2151
0.2052
0.2100
8,001
-0.01(-2.91%)
Oct 06, 2021
0.2019
0.2163
0.1950
0.2163
132,717
+0.00(+1.93%)
Oct 05, 2021
0.2065
0.2152
0.2000
0.2122
25,481
+0.00(+0.28%)
Oct 04, 2021
0.2110
0.2200
0.2100
0.2116
7,872
+0.01(+2.72%)
Oct 01, 2021
0.2050
0.2060
0.2000
0.2060
47,733
+0.00(+0.59%)
Sep 30, 2021
0.2160
0.2160
0.1996
0.2048
174,437
-0.01(-4.30%)
Sep 29, 2021
0.2060
0.2300
0.2060
0.2140
15,705
+0.00(+1.90%)
Sep 28, 2021
0.2107
0.2140
0.2003
0.2100
251,188
-0.01(-2.78%)
Sep 27, 2021
0.2230
0.2285
0.2068
0.2160
229,150
-0.02(-9.28%)
Sep 24, 2021
0.2281
0.2453
0.2281
0.2381
14,570
+0.00(+1.19%)
Sep 23, 2021
0.2229
0.2449
0.2165
0.2353
80,603
+0.02(+7.39%)
Sep 22, 2021
0.1874
0.2329
0.1874
0.2191
106,426
+0.01(+4.43%)
Sep 21, 2021
0.2190
0.2190
0.1958
0.2098
276,536
-0.01(-3.54%)
Sep 20, 2021
0.2400
0.2400
0.2150
0.2175
122,804
-0.02(-9.37%)
Sep 17, 2021
0.2700
0.2800
0.2400
0.2400
118,791
-0.02(-8.68%)
Sep 16, 2021
0.2379
0.2628
0.2298
0.2628
202,919
+0.02(+10.47%)
Sep 15, 2021
0.2405
0.2500
0.2217
0.2379
213,761
-0.01(-3.10%)
Sep 14, 2021
0.2500
0.2500
0.2275
0.2455
77,317
-0.01(-4.10%)
Sep 13, 2021
0.2746
0.2746
0.2475
0.2560
105,100
+0.00(+0.39%)
Sep 10, 2021
0.2600
0.2600
0.2534
0.2550
38,816
-0.00(-0.78%)
Sep 09, 2021
0.2593
0.2600
0.2550
0.2570
21,162
-0.00(-0.54%)
Sep 08, 2021
0.2643
0.2643
0.2473
0.2584
123,274
+0.00(+1.14%)
Sep 07, 2021
0.2475
0.2620
0.2475
0.2555
42,153
-0.01(-3.11%)
Sep 03, 2021
0.2554
0.2659
0.2490
0.2637
280,667
+0.01(+3.41%)
Sep 02, 2021
0.2540
0.2663
0.2453
0.2550
106,250
-0.01(-3.77%)
Sep 01, 2021
0.2677
0.2710
0.2500
0.2650
79,136
+0.01(+1.92%)
Aug 31, 2021
0.2810
0.2810
0.2530
0.2600
137,816
-0.00(-1.85%)
Aug 30, 2021
0.2700
0.2750
0.2610
0.2649
213,833
-0.01(-3.67%)
Aug 27, 2021
0.2800
0.2800
0.2700
0.2750
39,971
-0.01(-2.83%)
Aug 26, 2021
0.2785
0.2834
0.2734
0.2830
36,304
+0.01(+4.81%)
Aug 25, 2021
0.2850
0.2850
0.2603
0.2700
39,572
-0.01(-3.57%)
Aug 24, 2021
0.2775
0.2800
0.2703
0.2800
24,995
+0.01(+2.38%)
Aug 23, 2021
0.2815
0.2900
0.2500
0.2735
341,068
-0.01(-4.77%)
Aug 20, 2021
0.2982
0.2982
0.2810
0.2872
22,150
+0.00(+0.77%)
Aug 19, 2021
0.2875
0.2896
0.2729
0.2850
33,848
-0.01(-2.20%)
Aug 18, 2021
0.2935
0.2935
0.2717
0.2914
29,000
+0.02(+5.96%)
Aug 17, 2021
0.3000
0.3034
0.2750
0.2750
49,766
-0.01(-4.58%)
Aug 16, 2021
0.2839
0.2969
0.2839
0.2882
116,223
-0.00(-0.62%)
Aug 13, 2021
0.3030
0.3030
0.2824
0.2900
42,832
-0.01(-3.33%)
Aug 12, 2021
0.3020
0.3040
0.2790
0.3000
84,736
+0.01(+2.74%)
Aug 11, 2021
0.2872
0.3126
0.2872
0.2920
83,153
+0.01(+2.24%)
Aug 10, 2021
0.2950
0.2980
0.2850
0.2856
164,221
-0.01(-3.19%)
Aug 09, 2021
0.3100
0.3100
0.2858
0.2950
56,543
-0.02(-6.56%)
Aug 06, 2021
0.3200
0.3239
0.2990
0.3157
129,028
-0.00(-1.00%)
Aug 05, 2021
0.3225
0.3225
0.3180
0.3189
21,614
+0.00(+1.14%)
Aug 04, 2021
0.3020
0.3320
0.3020
0.3153
107,744
+0.00(+1.09%)
Aug 03, 2021
0.3239
0.3239
0.3100
0.3119
104,905
-0.03(-8.26%)
Aug 02, 2021
0.3453
0.3660
0.3300
0.3400
34,636
+0.01(+3.25%)
Jul 30, 2021
0.3200
0.3293
0.3080
0.3293
44,056
+0.02(+5.48%)
Jul 29, 2021
0.3194
0.3200
0.3020
0.3122
125,772
-0.01(-2.44%)
Jul 28, 2021
0.3110
0.3200
0.3089
0.3200
99,389
+0.00(+0.00%)
Jul 27, 2021
0.3164
0.3500
0.3110
0.3200
76,670
-0.01(-1.54%)
Jul 26, 2021
0.3292
0.3500
0.3153
0.3250
11,364
+0.01(+3.17%)
Jul 23, 2021
0.3095
0.3191
0.3095
0.3150
82,470
-0.00(-0.41%)
Jul 22, 2021
0.3266
0.3266
0.3163
0.3163
59,693
-0.01(-3.24%)
Jul 21, 2021
0.3250
0.3269
0.3100
0.3269
39,816
+0.00(+0.99%)
Jul 20, 2021
0.3157
0.3290
0.3125
0.3237
97,806
-0.01(-1.85%)
Jul 19, 2021
0.3512
0.3512
0.3200
0.3298
43,686
-0.02(-5.61%)
Jul 16, 2021
0.3767
0.3767
0.3401
0.3494
111,809
-0.00(-0.74%)
Jul 15, 2021
0.3933
0.3933
0.3450
0.3520
72,188
+0.00(+0.83%)
Jul 14, 2021
0.3480
0.3802
0.3283
0.3491
282,406
+0.03(+8.82%)
Jul 13, 2021
0.3297
0.3367
0.3208
0.3208
29,624
-0.02(-4.86%)
Jul 12, 2021
0.3250
0.3420
0.3208
0.3372
78,045
+0.00(+0.66%)
Jul 09, 2021
0.3240
0.3377
0.3157
0.3350
41,350
+0.02(+6.11%)
Jul 08, 2021
0.3240
0.3356
0.3100
0.3157
146,944
-0.01(-3.46%)
Jul 07, 2021
0.3400
0.3500
0.3270
0.3270
79,314
-0.02(-5.52%)
Jul 06, 2021
0.3600
0.3693
0.3400
0.3461
144,305
-0.02(-4.34%)
Jul 02, 2021
0.3590
0.3851
0.3400
0.3618
137,826
+0.00(+0.78%)
Jul 01, 2021
0.3800
0.3980
0.3590
0.3590
145,959
+0.00(+0.93%)
Jun 30, 2021
0.3391
0.3558
0.3360
0.3557
173,661
+0.00(+0.62%)
Jun 29, 2021
0.3563
0.3563
0.3383
0.3535
66,532
-0.00(-0.84%)
Jun 28, 2021
0.3555
0.3572
0.3381
0.3565
84,664
+0.01(+1.92%)
Jun 25, 2021
0.3508
0.3509
0.3333
0.3498
49,493
+0.03(+7.96%)
Jun 24, 2021
0.3500
0.3500
0.3014
0.3240
232,770
-0.02(-6.36%)
Jun 23, 2021
0.3451
0.3531
0.3451
0.3460
39,475
-0.00(-1.00%)
Jun 22, 2021
0.3500
0.3601
0.3450
0.3495
158,357
+0.00(+1.01%)
Jun 21, 2021
0.3660
0.3660
0.3424
0.3460
153,931
-0.03(-8.59%)
Jun 18, 2021
0.3679
0.3785
0.3520
0.3785
17,075
+0.01(+1.34%)
Jun 17, 2021
0.3850
0.3860
0.3450
0.3735
220,797
-0.01(-3.24%)
Jun 16, 2021
0.4150
0.4150
0.3850
0.3860
134,815
-0.01(-2.28%)
Jun 15, 2021
0.3900
0.4028
0.3819
0.3950
120,600
-0.01(-2.90%)
Jun 14, 2021
0.4034
0.4161
0.3927
0.4068
41,219
+0.00(+1.19%)
Jun 11, 2021
0.4188
0.4188
0.3800
0.4020
182,413
-0.02(-5.41%)
Jun 10, 2021
0.3974
0.4392
0.3974
0.4250
402,515
+0.03(+6.95%)
Jun 09, 2021
0.3989
0.4073
0.3868
0.3974
93,624
+0.01(+1.90%)
Jun 08, 2021
0.4100
0.4100
0.3785
0.3900
197,451
+0.01(+2.23%)
Jun 07, 2021
0.3940
0.4057
0.3674
0.3815
63,898
+0.00(+0.03%)
Jun 04, 2021
0.4200
0.4200
0.3640
0.3814
469,075
-0.04(-8.91%)
Jun 03, 2021
0.4000
0.4187
0.4000
0.4187
100,978
+0.00(+0.62%)
Jun 02, 2021
0.4415
0.4415
0.4100
0.4161
118,818
-0.02(-3.79%)
Jun 01, 2021
0.4267
0.4497
0.4032
0.4325
78,797
+0.01(+2.37%)
May 28, 2021
0.4075
0.4295
0.4075
0.4225
53,695
+0.01(+2.47%)
May 27, 2021
0.4179
0.4250
0.4000
0.4123
99,024
-0.01(-1.41%)
May 26, 2021
0.4274
0.4479
0.4150
0.4182
107,390
-0.02(-4.17%)
May 25, 2021
0.4612
0.4612
0.4000
0.4364
705,396
-0.05(-10.94%)
May 24, 2021
0.4500
0.5100
0.4500
0.4900
47,545
+0.03(+6.52%)
May 21, 2021
0.4705
0.4891
0.4552
0.4600
175,242
-0.02(-4.17%)
May 20, 2021
0.4800
0.4800
0.4500
0.4800
60,952
+0.02(+3.85%)
May 19, 2021
0.4800
0.4837
0.4478
0.4622
67,548
-0.01(-2.74%)
May 18, 2021
0.4200
0.4897
0.4200
0.4752
301,170
+0.05(+11.81%)
May 17, 2021
0.4320
0.4670
0.4212
0.4250
109,853
-0.01(-1.92%)
May 14, 2021
0.4243
0.4388
0.4176
0.4333
162,157
+0.01(+3.17%)
May 13, 2021
0.4497
0.4497
0.4195
0.4200
214,662
-0.03(-6.17%)
May 12, 2021
0.4500
0.4636
0.4283
0.4476
80,696
-0.02(-3.43%)
May 11, 2021
0.4620
0.4650
0.4132
0.4635
175,543
+0.00(+0.32%)
May 10, 2021
0.4615
0.4700
0.4400
0.4620
45,184
-0.01(-1.70%)
May 07, 2021
0.4500
0.4783
0.4200
0.4700
121,607
+0.04(+8.80%)
May 06, 2021
0.4757
0.4757
0.4320
0.4320
124,837
-0.02(-3.66%)
May 05, 2021
0.4680
0.4680
0.4411
0.4484
181,529
-0.02(-4.29%)
May 04, 2021
0.4741
0.4800
0.4300
0.4685
341,695
+0.03(+5.76%)
May 03, 2021
0.4841
0.4866
0.4300
0.4430
218,287
-0.02(-4.73%)
Apr 30, 2021
0.4862
0.4887
0.4577
0.4650
202,300
-0.01(-3.12%)
Apr 29, 2021
0.5215
0.5408
0.4601
0.4800
363,665
-0.06(-11.11%)
Apr 28, 2021
0.5731
0.5731
0.5100
0.5400
349,286
-0.05(-8.37%)
Apr 27, 2021
0.6410
0.6410
0.5672
0.5893
165,629
-0.02(-3.19%)
Apr 26, 2021
0.6200
0.6237
0.5994
0.6087
239,779
-0.00(-0.21%)
Apr 23, 2021
0.6070
0.6280
0.5200
0.6100
221,800
+0.04(+7.55%)
Apr 22, 2021
0.5915
0.6270
0.5482
0.5672
181,305
-0.00(-0.49%)
Apr 21, 2021
0.6290
0.6290
0.5602
0.5700
147,617
-0.03(-4.35%)
Apr 20, 2021
0.6584
0.6584
0.5869
0.5959
104,906
-0.05(-7.93%)
Apr 19, 2021
0.6300
0.6900
0.6000
0.6472
343,060
+0.00(+0.40%)
Apr 16, 2021
0.5151
0.6730
0.5151
0.6446
579,400
+0.12(+23.96%)
Apr 15, 2021
0.4750
0.5250
0.4600
0.5200
408,749
+0.07(+15.56%)
Apr 14, 2021
0.4320
0.4630
0.4167
0.4500
440,737
+0.06(+15.98%)
Apr 13, 2021
0.3818
0.3934
0.3718
0.3880
21,510
+0.01(+3.19%)
Apr 12, 2021
0.3986
0.4008
0.3600
0.3760
148,419
-0.02(-5.67%)
Apr 09, 2021
0.3877
0.3986
0.3664
0.3986
99,400
+0.01(+2.71%)
Apr 08, 2021
0.3900
0.3978
0.3781
0.3881
131,778
-0.01(-1.35%)
Apr 07, 2021
0.4226
0.4227
0.3889
0.3934
47,346
-0.02(-4.05%)
Apr 06, 2021
0.4000
0.4308
0.4000
0.4100
170,236
+0.01(+3.33%)
Apr 05, 2021
0.4000
0.4480
0.3800
0.3968
101,759
-0.00(-0.80%)
Apr 01, 2021
0.4187
0.4276
0.3892
0.4000
253,800
-0.05(-10.37%)
Mar 31, 2021
0.4639
0.4639
0.4249
0.4463
24,626
+0.00(+0.52%)
Mar 30, 2021
0.4756
0.4756
0.4142
0.4440
76,760
-0.02(-3.85%)
Mar 29, 2021
0.4420
0.4764
0.4340
0.4618
39,684
-0.02(-3.21%)
Mar 26, 2021
0.4832
0.4832
0.4586
0.4771
101,800
+0.00(+0.57%)
Mar 25, 2021
0.4808
0.4899
0.4500
0.4744
104,629
-0.03(-5.48%)
Mar 24, 2021
0.4732
0.5098
0.4732
0.5019
44,474
+0.01(+2.43%)
Mar 23, 2021
0.5140
0.5148
0.4776
0.4900
148,161
-0.04(-7.55%)
Mar 22, 2021
0.5200
0.5440
0.5200
0.5300
35,263
+0.00(+0.02%)
Mar 19, 2021
0.5300
0.5353
0.5150
0.5299
34,000
-0.00(-0.39%)
Mar 18, 2021
0.5450
0.5505
0.5250
0.5320
55,200
-0.01(-1.70%)
Mar 17, 2021
0.5460
0.5504
0.5200
0.5412
140,531
-0.01(-1.17%)
Mar 16, 2021
0.5750
0.5750
0.5000
0.5476
130,114
-0.02(-2.94%)
Mar 15, 2021
0.5420
0.5900
0.5300
0.5642
115,189
+0.01(+1.90%)
Mar 12, 2021
0.5531
0.5560
0.5439
0.5537
12,500
+0.00(+0.40%)
Mar 11, 2021
0.5281
0.5515
0.5075
0.5515
14,961
+0.02(+3.86%)
Mar 10, 2021
0.5180
0.5622
0.5156
0.5310
46,517
+0.02(+3.67%)
Mar 09, 2021
0.5692
0.5874
0.5102
0.5122
24,750
-0.05(-8.54%)
Mar 08, 2021
0.5885
0.5885
0.5500
0.5600
26,718
+0.00(+0.85%)
Mar 05, 2021
0.5923
0.5925
0.4776
0.5553
257,700
-0.01(-2.58%)
Mar 04, 2021
0.5843
0.6412
0.5650
0.5700
105,002
-0.05(-7.32%)
Mar 03, 2021
0.6150
0.6500
0.6150
0.6150
55,197
+0.00(+0.74%)
Mar 02, 2021
0.5749
0.6216
0.5438
0.6105
85,511
+0.01(+1.75%)
Mar 01, 2021
0.5653
0.6233
0.5340
0.6000
95,370
+0.03(+5.47%)
Feb 26, 2021
0.5761
0.5814
0.5544
0.5689
114,700
-0.04(-6.74%)
Feb 25, 2021
0.6493
0.6493
0.5955
0.6100
122,920
-0.02(-2.40%)
Feb 24, 2021
0.6362
0.6452
0.6046
0.6250
51,649
-0.01(-1.76%)
Feb 23, 2021
0.6622
0.6622
0.6250
0.6362
58,323
-0.00(-0.44%)
Feb 22, 2021
0.5400
0.7453
0.5210
0.6390
282,184
+0.08(+14.62%)
Feb 19, 2021
0.5474
0.5680
0.5230
0.5575
159,300
+0.03(+5.33%)
Feb 18, 2021
0.5100
0.5528
0.4934
0.5293
239,543
+0.01(+1.67%)
Feb 17, 2021
0.5105
0.5295
0.4750
0.5206
101,120
-0.01(-1.64%)
Feb 16, 2021
0.5149
0.5521
0.5149
0.5293
73,169
-0.02(-3.76%)
Feb 12, 2021
0.4825
0.5500
0.4825
0.5500
42,600
-0.01(-1.89%)
Feb 11, 2021
0.5700
0.5757
0.5180
0.5606
115,343
-0.01(-1.65%)
Feb 10, 2021
0.5547
0.5900
0.5400
0.5700
398,407
+0.04(+7.51%)
Feb 09, 2021
0.5497
0.5521
0.5112
0.5302
90,511
+0.01(+2.83%)
Feb 08, 2021
0.5100
0.5500
0.5000
0.5156
143,315
+0.01(+2.26%)
Feb 05, 2021
0.4965
0.5087
0.4855
0.5042
12,300
+0.01(+2.69%)
Feb 04, 2021
0.5431
0.5431
0.4793
0.4910
95,825
-0.03(-6.53%)
Feb 03, 2021
0.4800
0.5483
0.4790
0.5253
588,328
+0.07(+14.20%)
Feb 02, 2021
0.3300
0.5000
0.3098
0.4600
1,246,126
+0.14(+43.79%)
Feb 01, 2021
0.3427
0.3696
0.2982
0.3199
264,684
-0.02(-6.16%)
Jan 29, 2021
0.3667
0.3713
0.3287
0.3409
109,800
-0.01(-2.18%)
Jan 28, 2021
0.3474
0.3570
0.2980
0.3485
80,440
+0.02(+5.61%)
Jan 27, 2021
0.3640
0.3664
0.3200
0.3300
368,482
-0.04(-9.76%)
Jan 26, 2021
0.3609
0.3908
0.3523
0.3657
161,785
-0.01(-3.51%)
Jan 25, 2021
0.3851
0.3851
0.3550
0.3790
119,807
-0.01(-3.71%)
Jan 22, 2021
0.3852
0.3958
0.3675
0.3936
100,200
-0.00(-1.11%)
Jan 21, 2021
0.3985
0.4000
0.3833
0.3980
208,103
+0.01(+3.65%)
Jan 20, 2021
0.3802
0.3866
0.3751
0.3840
20,300
+0.00(+0.79%)
Jan 19, 2021
0.3892
0.3937
0.3673
0.3810
99,546
-0.01(-2.61%)
Jan 15, 2021
0.3957
0.3980
0.3725
0.3912
101,400
-0.01(-2.40%)
Jan 14, 2021
0.4300
0.4300
0.3881
0.4008
103,874
-0.03(-5.89%)
Jan 13, 2021
0.3942
0.4271
0.3852
0.4259
142,639
+0.02(+6.05%)
Jan 12, 2021
0.4305
0.4400
0.3852
0.4016
102,068
-0.01(-2.52%)
Jan 11, 2021
0.4344
0.4344
0.3658
0.4120
381,585
+0.00(+0.98%)
Jan 08, 2021
0.4326
0.4326
0.3600
0.4080
405,900
-0.02(-5.12%)
Jan 07, 2021
0.4056
0.4513
0.3957
0.4300
291,950
+0.03(+6.89%)
Jan 06, 2021
0.4200
0.4284
0.3960
0.4023
58,297
-0.02(-4.12%)
Jan 05, 2021
0.4262
0.4273
0.3961
0.4196
68,680
+0.01(+3.60%)
Jan 04, 2021
0.4002
0.4440
0.3896
0.4050
181,889
-0.01(-3.57%)
Dec 31, 2020
0.4200
0.4200
0.4200
189,260
-0.00(-1.01%)
Dec 30, 2020
0.3899
0.4349
0.3849
0.4243
189,260
+0.03(+8.71%)
Dec 29, 2020
0.3678
0.3903
0.3356
0.3903
109,402
-0.01(-2.43%)
Dec 28, 2020
0.3787
0.4003
0.3600
0.4000
295,580
+0.05(+14.29%)
Dec 24, 2020
0.3220
0.3511
0.3220
0.3500
66,900
+0.02(+7.10%)
Dec 23, 2020
0.3220
0.3291
0.3169
0.3268
57,990
+0.00(+0.83%)
Dec 22, 2020
0.3059
0.3306
0.3059
0.3241
51,542
-0.00(-0.49%)
Dec 21, 2020
0.3328
0.3366
0.3120
0.3257
51,721
-0.00(-0.61%)
Dec 18, 2020
0.3100
0.3372
0.3100
0.3277
118,300
-0.00(-0.09%)
Dec 17, 2020
0.3278
0.3319
0.3210
0.3280
66,700
+0.01(+2.50%)
Dec 16, 2020
0.3581
0.3581
0.3200
0.3200
179,722
-0.02(-4.48%)
Dec 15, 2020
0.3500
0.3500
0.3284
0.3350
130,894
+0.02(+4.69%)
Dec 14, 2020
0.3440
0.3440
0.3115
0.3200
212,081
-0.00(-0.59%)
Dec 11, 2020
0.3138
0.3253
0.3001
0.3219
99,200
+0.01(+2.39%)
Dec 10, 2020
0.3164
0.3168
0.3020
0.3144
65,400
+0.01(+4.45%)
Dec 09, 2020
0.3124
0.3124
0.3010
0.3010
52,186
-0.00(-0.33%)
Dec 08, 2020
0.3087
0.3149
0.3020
0.3020
112,536
+0.00(+0.67%)
Dec 07, 2020
0.2966
0.3120
0.2966
0.3000
133,189
+0.00(+1.18%)
Dec 04, 2020
0.2966
0.3026
0.2931
0.2965
120,300
-0.00(-0.34%)
Dec 03, 2020
0.3100
0.3100
0.2945
0.2975
133,296
-0.00(-0.17%)
Dec 02, 2020
0.2956
0.3000
0.2911
0.2980
56,236
+0.00(+0.81%)
Dec 01, 2020
0.3175
0.3175
0.2893
0.2956
127,130
-0.00(-1.47%)
Nov 30, 2020
0.3090
0.3210
0.2880
0.3000
142,104
+0.00(+0.74%)
Nov 27, 2020
0.3500
0.3500
0.2614
0.2978
309,400
-0.01(-4.67%)
Nov 25, 2020
0.3175
0.3250
0.3078
0.3124
126,800
+0.00(+0.45%)
Nov 24, 2020
0.3108
0.3171
0.3000
0.3110
72,593
+0.00(+0.42%)
Nov 23, 2020
0.2850
0.3189
0.2732
0.3097
262,079
+0.02(+8.74%)
Nov 20, 2020
0.2857
0.2858
0.2770
0.2848
12,800
+0.00(+0.56%)
Nov 19, 2020
0.2780
0.2929
0.2760
0.2832
59,675
+0.00(+0.85%)
Nov 18, 2020
0.2653
0.2808
0.2628
0.2808
74,227
+0.02(+8.00%)
Nov 17, 2020
0.2671
0.2671
0.2600
0.2600
33,968
+0.00(+1.64%)
Nov 16, 2020
0.2600
0.2800
0.2500
0.2558
163,721
+0.00(+1.19%)
Nov 13, 2020
0.2493
0.2646
0.2452
0.2528
174,100
+0.00(+1.12%)
Nov 12, 2020
0.2600
0.2600
0.2500
0.2500
23,895
-0.01(-2.91%)
Nov 11, 2020
0.2547
0.2657
0.2540
0.2575
92,616
+0.00(+0.00%)
Nov 10, 2020
0.2720
0.2720
0.2513
0.2575
112,281
+0.00(+0.98%)
Nov 09, 2020
0.2900
0.3054
0.2463
0.2550
738,477
-0.04(-13.68%)
Nov 06, 2020
0.3010
0.3046
0.2860
0.2954
67,600
-0.01(-4.15%)
Nov 05, 2020
0.2997
0.3082
0.2800
0.3082
385,981
+0.03(+12.07%)
Nov 04, 2020
0.2900
0.3000
0.2657
0.2750
56,824
-0.02(-5.40%)
Nov 03, 2020
0.3061
0.3061
0.2809
0.2907
179,070
+0.00(+0.59%)
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.