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
Corner Growth Acquisition Corp 2 Cl A
(OP:
TRON
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2017
0.0027
0.0027
0.0027
0
+0.00(+3.85%)
Oct 30, 2017
0.0026
0.0026
0.0026
0.0026
15,000
-0.00(-13.33%)
Oct 25, 2017
0.0030
0.0030
0.0030
0
+0.00(+0.00%)
Oct 24, 2017
0.0030
0.0030
0.0030
0.0030
94,500
+0.00(+15.38%)
Oct 23, 2017
0.0026
0.0026
0.0026
0.0026
30,000
-0.00(-7.14%)
Oct 20, 2017
0.0028
0.0028
0.0027
0.0028
1,265,000
+0.00(+0.00%)
Oct 19, 2017
0.0028
0.0028
0.0028
0.0028
171,000
-0.00(-1.75%)
Oct 18, 2017
0.0028
0.0032
0.0027
0.0029
1,169,318
+0.00(+1.79%)
Oct 17, 2017
0.0025
0.0028
0.0020
0.0028
2,078,207
+0.00(+0.00%)
Oct 16, 2017
0.0032
0.0032
0.0026
0.0028
3,634,947
-0.00(-6.67%)
Oct 13, 2017
0.0033
0.0033
0.0030
0.0030
146,206
-0.00(-16.67%)
Oct 12, 2017
0.0029
0.0038
0.0029
0.0036
861,000
+0.00(+2.86%)
Oct 11, 2017
0.0035
0.0035
0.0035
0.0035
340,971
+0.00(+0.00%)
Oct 10, 2017
0.0038
0.0038
0.0035
0.0035
294,876
-0.00(-0.85%)
Oct 09, 2017
0.0037
0.0038
0.0035
0.0035
103,000
-0.00(-7.11%)
Oct 06, 2017
0.0030
0.0038
0.0030
0.0038
115,000
+0.00(+1.06%)
Oct 05, 2017
0.0038
0.0038
0.0038
0.0038
10,000
-0.00(-6.00%)
Oct 03, 2017
0.0040
0.0040
0.0040
0
+0.00(+2.56%)
Oct 02, 2017
0.0039
0.0039
0.0037
0.0039
377,296
+0.00(+18.18%)
Sep 29, 2017
0.0035
0.0035
0.0033
0.0033
52,300
+0.00(+3.12%)
Sep 28, 2017
0.0035
0.0035
0.0032
0.0032
110,000
+0.00(+0.00%)
Sep 27, 2017
0.0032
0.0032
0.0032
0.0032
1,600
+0.00(+23.08%)
Sep 26, 2017
0.0026
0.0026
0.0026
0.0026
5,000
-0.00(-10.34%)
Sep 25, 2017
0.0027
0.0029
0.0025
0.0029
299,485
-0.00(-9.94%)
Sep 22, 2017
0.0028
0.0039
0.0020
0.0032
929,492
+0.00(+28.80%)
Sep 21, 2017
0.0028
0.0029
0.0023
0.0025
1,680,821
+0.00(+8.70%)
Sep 20, 2017
0.0028
0.0028
0.0023
0.0023
30,625
-0.00(-20.69%)
Sep 19, 2017
0.0028
0.0032
0.0028
0.0029
4,462,640
-0.00(-3.33%)
Sep 18, 2017
0.0029
0.0030
0.0026
0.0030
3,432,072
-0.00(-20.00%)
Sep 15, 2017
0.0034
0.0038
0.0033
0.0037
658,160
-0.00(-1.32%)
Sep 14, 2017
0.0038
0.0038
0.0038
0.0038
286,840
+0.00(+5.56%)
Sep 13, 2017
0.0049
0.0049
0.0025
0.0036
4,055,588
-0.00(-19.10%)
Sep 12, 2017
0.0044
0.0044
0.0044
0.0044
1,000
+0.00(+11.25%)
Sep 11, 2017
0.0044
0.0044
0.0040
0.0040
200,000
-0.00(-18.28%)
Sep 08, 2017
0.0048
0.0049
0.0048
0.0049
70,000
-0.00(-2.10%)
Sep 06, 2017
0.0050
0.0050
0.0050
0
+0.00(+8.70%)
Sep 05, 2017
0.0040
0.0046
0.0040
0.0046
1,040,000
-0.00(-8.00%)
Sep 01, 2017
0.0036
0.0050
0.0036
0.0050
1,182,895
+0.00(+16.28%)
Aug 31, 2017
0.0036
0.0043
0.0036
0.0043
17,500
+0.00(+16.22%)
Aug 30, 2017
0.0037
0.0037
0.0037
0.0037
145,000
-0.00(-7.50%)
Aug 29, 2017
0.0040
0.0040
0.0040
0.0040
20,000
+0.00(+0.00%)
Aug 28, 2017
0.0040
0.0040
0.0040
0.0040
200,000
+0.00(+11.11%)
Aug 25, 2017
0.0041
0.0042
0.0036
0.0036
565,900
-0.00(-14.29%)
Aug 24, 2017
0.0042
0.0043
0.0042
0.0042
285,000
+0.00(+2.44%)
Aug 23, 2017
0.0047
0.0047
0.0041
0.0041
516,015
-0.00(-2.38%)
Aug 22, 2017
0.0048
0.0057
0.0042
0.0042
713,797
-0.00(-12.50%)
Aug 21, 2017
0.0040
0.0048
0.0040
0.0048
54,500
+0.00(+20.00%)
Aug 17, 2017
0.0040
0.0040
0.0040
0
-0.00(-5.88%)
Aug 16, 2017
0.0043
0.0043
0.0043
0.0043
5,000
-0.00(-3.41%)
Aug 15, 2017
0.0035
0.0045
0.0035
0.0044
115,916
-0.00(-12.00%)
Aug 14, 2017
0.0040
0.0050
0.0039
0.0050
469,000
+0.00(+11.11%)
Aug 11, 2017
0.0035
0.0045
0.0035
0.0045
24,000
-0.00(-10.00%)
Aug 10, 2017
0.0047
0.0050
0.0045
0.0050
395,434
+0.00(+42.86%)
Aug 09, 2017
0.0043
0.0046
0.0030
0.0035
1,063,500
-0.00(-12.50%)
Aug 08, 2017
0.0040
0.0040
0.0040
0.0040
52,631
+0.00(+5.26%)
Aug 07, 2017
0.0036
0.0038
0.0036
0.0038
25,000
-0.00(-11.63%)
Aug 04, 2017
0.0045
0.0050
0.0040
0.0043
894,000
+0.00(+19.44%)
Aug 03, 2017
0.0045
0.0046
0.0035
0.0036
306,000
-0.00(-21.74%)
Aug 02, 2017
0.0050
0.0050
0.0041
0.0046
518,382
-0.00(-2.13%)
Aug 01, 2017
0.0047
0.0047
0.0047
0.0047
555,980
+0.00(+0.00%)
Jul 31, 2017
0.0047
0.0047
0.0047
0.0047
50,094
+0.00(+14.63%)
Jul 28, 2017
0.0056
0.0058
0.0041
0.0041
188,800
-0.00(-26.79%)
Jul 24, 2017
0.0056
0.0056
0.0056
0
-0.00(-10.11%)
Jul 21, 2017
0.0056
0.0062
0.0056
0.0062
8,316
-0.00(-4.15%)
Jul 19, 2017
0.0065
0.0065
0.0065
0
+0.00(+23.11%)
Jul 18, 2017
0.0060
0.0061
0.0049
0.0053
140,321
-0.00(-12.00%)
Jul 17, 2017
0.0041
0.0060
0.0037
0.0060
2,828,134
+0.00(+46.34%)
Jul 14, 2017
0.0050
0.0050
0.0041
0.0041
42,550
-0.00(-20.85%)
Jul 13, 2017
0.0052
0.0052
0.0052
0.0052
17,543
-0.00(-9.12%)
Jul 11, 2017
0.0057
0.0057
0.0057
0
+0.00(+23.91%)
Jul 10, 2017
0.0052
0.0052
0.0045
0.0046
397,934
-0.00(-5.15%)
Jul 07, 2017
0.0055
0.0055
0.0049
0.0049
719,500
-0.00(-19.17%)
Jul 06, 2017
0.0051
0.0060
0.0051
0.0060
144,800
+0.00(+0.00%)
Jul 05, 2017
0.0060
0.0060
0.0053
0.0060
262,029
-0.00(-1.64%)
Jul 03, 2017
0.0061
0.0061
0.0061
0.0061
5,000
+0.00(+0.00%)
Jun 30, 2017
0.0063
0.0063
0.0054
0.0061
137,364
+0.00(+22.00%)
Jun 29, 2017
0.0040
0.0067
0.0040
0.0050
1,112,382
-0.00(-9.09%)
Jun 28, 2017
0.0067
0.0069
0.0048
0.0055
374,026
-0.00(-17.91%)
Jun 27, 2017
0.0054
0.0070
0.0052
0.0067
758,500
+0.00(+11.67%)
Jun 26, 2017
0.0059
0.0060
0.0059
0.0060
11,000
+0.00(+11.11%)
Jun 23, 2017
0.0056
0.0059
0.0052
0.0054
57,100
-0.00(-9.70%)
Jun 22, 2017
0.0060
0.0060
0.0060
0.0060
12,000
+0.00(+15.00%)
Jun 21, 2017
0.0052
0.0052
0.0047
0.0052
410,000
+0.00(+4.00%)
Jun 20, 2017
0.0052
0.0057
0.0050
0.0050
895,595
-0.00(-1.96%)
Jun 19, 2017
0.0051
0.0061
0.0050
0.0051
318,408
-0.00(-21.54%)
Jun 16, 2017
0.0060
0.0069
0.0056
0.0065
705,723
+0.00(+30.00%)
Jun 15, 2017
0.0050
0.0070
0.0050
0.0050
3,464,336
+0.00(+13.64%)
Jun 14, 2017
0.0047
0.0050
0.0044
0.0044
62,628
+0.00(+7.32%)
Jun 13, 2017
0.0055
0.0058
0.0041
0.0041
2,749,650
-0.00(-21.15%)
Jun 12, 2017
0.0040
0.0060
0.0040
0.0052
3,223,340
+0.00(+18.18%)
Jun 09, 2017
0.0042
0.0044
0.0042
0.0044
120,000
-0.00(-1.35%)
Jun 08, 2017
0.0044
0.0060
0.0042
0.0045
1,989,042
+0.00(+1.36%)
Jun 07, 2017
0.0040
0.0050
0.0038
0.0044
2,669,870
+0.00(+7.32%)
Jun 06, 2017
0.0033
0.0041
0.0033
0.0041
37,505
-0.00(-8.89%)
Jun 05, 2017
0.0037
0.0045
0.0037
0.0045
312,100
+0.00(+21.62%)
Jun 02, 2017
0.0039
0.0039
0.0030
0.0037
1,162,000
+0.00(+5.71%)
Jun 01, 2017
0.0032
0.0041
0.0031
0.0035
1,795,991
+0.00(+9.37%)
May 31, 2017
0.0036
0.0041
0.0032
0.0032
5,309,750
-0.00(-11.11%)
May 30, 2017
0.0037
0.0038
0.0030
0.0036
1,549,868
+0.00(+2.86%)
May 26, 2017
0.0033
0.0037
0.0031
0.0035
1,325,554
+0.00(+6.06%)
May 25, 2017
0.0032
0.0037
0.0031
0.0033
686,328
+0.00(+3.12%)
May 24, 2017
0.0033
0.0039
0.0032
0.0032
820,400
-0.00(-15.79%)
May 23, 2017
0.0037
0.0040
0.0036
0.0038
968,299
+0.00(+2.70%)
May 22, 2017
0.0040
0.0040
0.0037
0.0037
255,000
-0.00(-7.50%)
May 19, 2017
0.0035
0.0040
0.0035
0.0040
1,571,659
+0.00(+2.56%)
May 18, 2017
0.0039
0.0039
0.0035
0.0039
41,165
+0.00(+9.86%)
May 17, 2017
0.0033
0.0036
0.0032
0.0036
1,430,270
-0.00(-19.32%)
May 16, 2017
0.0031
0.0045
0.0031
0.0044
412,803
+0.00(+10.83%)
May 15, 2017
0.0033
0.0042
0.0032
0.0040
2,774,506
+0.00(+13.43%)
May 12, 2017
0.0045
0.0045
0.0030
0.0035
2,451,242
-0.00(-12.50%)
May 11, 2017
0.0048
0.0048
0.0040
0.0040
1,511,908
-0.00(-11.50%)
May 10, 2017
0.0035
0.0048
0.0035
0.0045
1,049,555
+0.00(+13.00%)
May 09, 2017
0.0037
0.0040
0.0031
0.0040
2,389,455
+0.00(+0.00%)
May 08, 2017
0.0039
0.0050
0.0039
0.0040
660,412
+0.00(+0.00%)
May 05, 2017
0.0040
0.0040
0.0036
0.0040
582,690
+0.00(+5.26%)
May 04, 2017
0.0036
0.0047
0.0035
0.0038
1,547,036
-0.00(-7.32%)
May 03, 2017
0.0047
0.0047
0.0036
0.0041
710,554
-0.00(-8.89%)
May 02, 2017
0.0047
0.0047
0.0040
0.0045
210,100
+0.00(+2.27%)
May 01, 2017
0.0044
0.0046
0.0043
0.0044
117,364
-0.00(-3.30%)
Apr 28, 2017
0.0036
0.0047
0.0036
0.0046
873,813
-0.00(-0.87%)
Apr 27, 2017
0.0040
0.0047
0.0036
0.0046
770,136
+0.00(+20.79%)
Apr 26, 2017
0.0044
0.0047
0.0037
0.0038
856,364
-0.00(-19.15%)
Apr 25, 2017
0.0058
0.0059
0.0044
0.0047
365,240
-0.00(-6.00%)
Apr 24, 2017
0.0057
0.0057
0.0041
0.0050
529,767
+0.00(+4.17%)
Apr 21, 2017
0.0040
0.0058
0.0040
0.0048
1,833,238
+0.00(+9.09%)
Apr 20, 2017
0.0027
0.0048
0.0024
0.0044
9,849,223
+0.00(+57.14%)
Apr 19, 2017
0.0026
0.0028
0.0025
0.0028
128,000
+0.00(+16.67%)
Apr 18, 2017
0.0022
0.0030
0.0019
0.0024
3,102,423
+0.00(+20.00%)
Apr 17, 2017
0.0025
0.0026
0.0015
0.0020
2,139,255
-0.00(-20.00%)
Apr 13, 2017
0.0027
0.0028
0.0021
0.0025
1,727,707
-0.00(-3.85%)
Apr 12, 2017
0.0028
0.0028
0.0023
0.0026
1,282,507
+0.00(+0.00%)
Apr 11, 2017
0.0033
0.0033
0.0024
0.0026
2,119,464
-0.00(-18.75%)
Apr 10, 2017
0.0032
0.0032
0.0029
0.0032
684,164
+0.00(+0.00%)
Apr 07, 2017
0.0032
0.0032
0.0030
0.0032
443,100
+0.00(+7.38%)
Apr 06, 2017
0.0034
0.0034
0.0028
0.0030
2,990,333
-0.00(-12.35%)
Apr 05, 2017
0.0035
0.0035
0.0034
0.0034
680,866
-0.00(-2.86%)
Apr 04, 2017
0.0040
0.0049
0.0034
0.0035
2,327,193
-0.00(-12.50%)
Apr 03, 2017
0.0044
0.0044
0.0030
0.0040
3,818,117
-0.00(-25.79%)
Mar 31, 2017
0.0045
0.0055
0.0044
0.0054
1,603,422
+0.00(+19.78%)
Mar 30, 2017
0.0060
0.0060
0.0045
0.0045
2,350,777
-0.00(-18.18%)
Mar 29, 2017
0.0072
0.0083
0.0055
0.0055
4,485,479
-0.00(-27.63%)
Mar 28, 2017
0.0068
0.0076
0.0060
0.0076
2,632,649
+0.00(+13.10%)
Mar 27, 2017
0.0067
0.0068
0.0060
0.0067
971,692
+0.00(+3.38%)
Mar 24, 2017
0.0059
0.0068
0.0058
0.0065
1,049,056
+0.00(+10.17%)
Mar 23, 2017
0.0048
0.0059
0.0045
0.0059
1,644,241
+0.00(+22.92%)
Mar 22, 2017
0.0050
0.0050
0.0044
0.0048
993,940
-0.00(-4.00%)
Mar 21, 2017
0.0051
0.0060
0.0045
0.0050
1,440,400
+0.00(+0.00%)
Mar 20, 2017
0.0058
0.0058
0.0036
0.0050
972,983
-0.00(-13.79%)
Mar 17, 2017
0.0056
0.0060
0.0035
0.0058
994,839
-0.00(-7.20%)
Mar 16, 2017
0.0068
0.0070
0.0063
0.0063
168,570
-0.00(-3.85%)
Mar 15, 2017
0.0070
0.0070
0.0060
0.0065
1,106,884
-0.00(-7.14%)
Mar 14, 2017
0.0079
0.0079
0.0060
0.0070
3,389,498
-0.00(-11.39%)
Mar 13, 2017
0.0092
0.0098
0.0070
0.0079
1,723,992
-0.00(-14.13%)
Mar 10, 2017
0.0089
0.0095
0.0080
0.0092
1,763,578
+0.00(+2.22%)
Mar 09, 2017
0.0085
0.0090
0.0078
0.0090
795,635
+0.00(+5.88%)
Mar 08, 2017
0.0077
0.0088
0.0074
0.0085
1,027,266
+0.00(+4.94%)
Mar 07, 2017
0.0085
0.0085
0.0070
0.0081
955,758
-0.00(-5.81%)
Mar 06, 2017
0.0105
0.0108
0.0079
0.0086
1,564,940
-0.00(-18.10%)
Mar 03, 2017
0.0120
0.0120
0.0082
0.0105
3,460,687
-0.00(-12.50%)
Mar 02, 2017
0.0106
0.0125
0.0098
0.0120
5,999,123
+0.00(+13.21%)
Mar 01, 2017
0.0090
0.0110
0.0090
0.0106
5,968,899
+0.00(+32.50%)
Feb 28, 2017
0.0090
0.0095
0.0080
0.0080
1,229,000
-0.00(-11.11%)
Feb 27, 2017
0.0100
0.0100
0.0080
0.0090
487,168
-0.00(-10.00%)
Feb 24, 2017
0.0064
0.0100
0.0064
0.0100
1,830,550
+0.00(+17.65%)
Feb 23, 2017
0.0075
0.0085
0.0063
0.0085
471,616
+0.00(+3.66%)
Feb 22, 2017
0.0082
0.0082
0.0030
0.0082
408,650
+0.00(+0.00%)
Feb 21, 2017
0.0100
0.0100
0.0081
0.0082
1,298,904
-0.00(-8.89%)
Feb 17, 2017
0.0090
0.0090
0.0090
0
+0.00(+0.00%)
Feb 16, 2017
0.0100
0.0100
0.0090
0.0090
478,411
-0.00(-7.88%)
Feb 15, 2017
0.0081
0.0099
0.0081
0.0098
1,022,294
+0.00(+7.01%)
Feb 14, 2017
0.0100
0.0100
0.0080
0.0091
528,672
-0.00(-0.76%)
Feb 13, 2017
0.0072
0.0098
0.0072
0.0092
1,076,313
+0.00(+8.24%)
Feb 10, 2017
0.0074
0.0090
0.0064
0.0085
1,603,600
+0.00(+21.43%)
Feb 09, 2017
0.0062
0.0080
0.0061
0.0070
4,251,581
+0.00(+11.29%)
Feb 08, 2017
0.0059
0.0068
0.0059
0.0063
2,253,865
+0.00(+12.32%)
Feb 07, 2017
0.0056
0.0056
0.0048
0.0056
1,137,267
+0.00(+0.00%)
Feb 06, 2017
0.0056
0.0056
0.0056
0.0056
10,700
+0.00(+0.00%)
Feb 03, 2017
0.0042
0.0056
0.0042
0.0056
1,622,139
+0.00(+24.44%)
Feb 02, 2017
0.0053
0.0053
0.0042
0.0045
544,498
-0.00(-23.73%)
Feb 01, 2017
0.0043
0.0068
0.0040
0.0059
2,525,074
+0.00(+40.48%)
Jan 31, 2017
0.0043
0.0045
0.0042
0.0042
501,637
-0.00(-2.33%)
Jan 30, 2017
0.0042
0.0046
0.0035
0.0043
1,082,560
-0.00(-8.51%)
Jan 26, 2017
0.0047
0.0047
0.0047
0
+0.00(+17.50%)
Jan 25, 2017
0.0054
0.0054
0.0038
0.0040
882,782
-0.00(-25.93%)
Jan 24, 2017
0.0048
0.0058
0.0047
0.0054
5,023,799
+0.00(+14.89%)
Jan 23, 2017
0.0043
0.0051
0.0028
0.0047
6,265,849
+0.00(+9.30%)
Jan 20, 2017
0.0020
0.0050
0.0018
0.0043
16,921,326
+0.00(+72.00%)
Jan 19, 2017
0.0022
0.0026
0.0022
0.0025
2,688,720
+0.00(+38.89%)
Jan 18, 2017
0.0018
0.0018
0.0018
0.0018
240,000
-0.00(-10.00%)
Jan 12, 2017
0.0020
0.0020
0.0020
0
-0.00(-13.42%)
Jan 11, 2017
0.0020
0.0023
0.0020
0.0023
584,612
+0.00(+44.37%)
Jan 10, 2017
0.0018
0.0020
0.0016
0.0016
647,861
-0.00(-27.27%)
Jan 09, 2017
0.0022
0.0023
0.0018
0.0022
1,360,219
-0.00(-8.33%)
Jan 05, 2017
0.0024
0.0024
0.0024
0
+0.00(+23.08%)
Jan 04, 2017
0.0023
0.0024
0.0016
0.0019
110,000
+0.00(+21.87%)
Jan 03, 2017
0.0018
0.0019
0.0016
0.0016
145,000
-0.00(-11.11%)
Dec 30, 2016
0.0018
0.0018
0.0018
0
+0.00(+0.00%)
Dec 29, 2016
0.0018
0.0018
0.0018
0.0018
126,396
+0.00(+5.88%)
Dec 28, 2016
0.0017
0.0017
0.0017
0.0017
5,000
+0.00(+6.25%)
Dec 27, 2016
0.0024
0.0024
0.0016
0.0016
52,812
-0.00(-20.00%)
Dec 23, 2016
0.0020
0.0020
0.0020
0
-0.00(-23.08%)
Dec 22, 2016
0.0025
0.0026
0.0015
0.0026
60,007
+0.00(+8.33%)
Dec 21, 2016
0.0024
0.0024
0.0024
0.0024
51,600
+0.00(+3.45%)
Dec 20, 2016
0.0023
0.0023
0.0023
0.0023
2,300
-0.00(-3.33%)
Dec 19, 2016
0.0020
0.0026
0.0020
0.0024
762,599
-0.00(-7.69%)
Dec 16, 2016
0.0026
0.0026
0.0026
0.0026
3,000
+0.00(+0.00%)
Dec 15, 2016
0.0023
0.0026
0.0023
0.0026
23,000
+0.00(+0.00%)
Dec 14, 2016
0.0025
0.0026
0.0020
0.0026
565,600
+0.00(+4.00%)
Dec 13, 2016
0.0026
0.0026
0.0013
0.0025
7,100
+0.00(+25.00%)
Dec 12, 2016
0.0020
0.0026
0.0019
0.0020
369,000
+0.00(+0.00%)
Dec 09, 2016
0.0026
0.0026
0.0020
0.0020
516,000
-0.00(-23.08%)
Dec 08, 2016
0.0022
0.0026
0.0020
0.0026
1,096,122
+0.00(+18.18%)
Dec 07, 2016
0.0021
0.0022
0.0021
0.0022
1,117,444
+0.00(+4.76%)
Dec 06, 2016
0.0017
0.0022
0.0015
0.0021
1,595,200
+0.00(+27.27%)
Dec 05, 2016
0.0010
0.0016
0.0010
0.0016
1,500,000
+0.00(+37.50%)
Dec 02, 2016
0.0012
0.0012
0.0012
0.0012
83,300
-0.00(-7.69%)
Dec 01, 2016
0.0013
0.0013
0.0013
0.0013
30,000
+0.00(+0.00%)
Nov 30, 2016
0.0013
0.0013
0.0013
0.0013
60,000
+0.00(+0.00%)
Nov 29, 2016
0.0013
0.0013
0.0013
0.0013
80,000
+0.00(+0.00%)
Nov 28, 2016
0.0013
0.0013
0.0010
0.0013
1,732,308
-0.00(-13.33%)
Nov 25, 2016
0.0015
0.0015
0.0015
0.0015
370,268
+0.00(+0.00%)
Nov 22, 2016
0.0015
0.0015
0.0015
0
-0.00(-16.67%)
Nov 21, 2016
0.0018
0.0018
0.0014
0.0018
369,000
+0.00(+0.00%)
Nov 18, 2016
0.0018
0.0018
0.0017
0.0018
1,230,111
+0.00(+0.00%)
Nov 17, 2016
0.0019
0.0019
0.0018
0.0018
1,618,800
-0.00(-10.00%)
Nov 16, 2016
0.0019
0.0022
0.0016
0.0020
1,520,469
-0.00(-4.76%)
Nov 15, 2016
0.0021
0.0021
0.0021
0.0021
423,500
-0.00(-4.55%)
Nov 14, 2016
0.0019
0.0022
0.0019
0.0022
824,919
-0.00(-4.18%)
Nov 11, 2016
0.0019
0.0023
0.0019
0.0023
815,000
+0.00(+4.36%)
Nov 10, 2016
0.0020
0.0023
0.0020
0.0022
1,055,000
-0.00(-12.00%)
Nov 09, 2016
0.0016
0.0026
0.0011
0.0025
2,192,110
+0.00(+13.64%)
Nov 08, 2016
0.0022
0.0022
0.0018
0.0022
1,349,264
+0.00(+4.76%)
Nov 07, 2016
0.0022
0.0026
0.0017
0.0021
4,932,340
-0.00(-30.00%)
Nov 03, 2016
0.0030
0.0030
0.0030
0
+0.00(+15.38%)
Nov 02, 2016
0.0026
0.0030
0.0026
0.0026
101,354
-0.00(-29.73%)
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.