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
Clearsign Combustion
(NQ:
CLIR
)
0.7827
-0.0373 (-4.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 31, 2023
0.8240
0.8300
0.8100
0.8150
13,217
+0.00(+0.54%)
Oct 30, 2023
0.8051
0.8557
0.7500
0.8106
78,974
-0.02(-2.34%)
Oct 27, 2023
0.8649
0.8650
0.7500
0.8300
91,446
-0.03(-3.14%)
Oct 26, 2023
0.8400
0.9034
0.8354
0.8569
37,427
-0.01(-0.94%)
Oct 25, 2023
0.9000
0.9012
0.8600
0.8650
17,434
-0.04(-3.89%)
Oct 24, 2023
0.9300
0.9300
0.9000
0.9000
9,941
-0.03(-3.23%)
Oct 23, 2023
0.8700
0.9400
0.8700
0.9300
32,702
+0.02(+2.62%)
Oct 20, 2023
0.8700
0.9498
0.8554
0.9063
31,866
-0.02(-2.55%)
Oct 19, 2023
0.9300
1.000
0.9100
0.9300
19,803
-0.03(-3.12%)
Oct 18, 2023
0.9800
1.040
0.9600
0.9600
15,872
-0.04(-4.00%)
Oct 17, 2023
1.000
1.050
0.9723
1.000
79,439
-0.02(-1.96%)
Oct 16, 2023
0.9704
1.069
1.009
1.020
53,572
-0.03(-2.86%)
Oct 13, 2023
1.070
1.084
1.030
1.050
15,601
-0.04(-3.67%)
Oct 12, 2023
1.120
1.120
1.030
1.090
24,216
+0.00(+0.00%)
Oct 11, 2023
1.050
1.120
1.040
1.090
58,114
+0.07(+6.86%)
Oct 10, 2023
0.9999
1.040
0.9918
1.020
15,815
+0.03(+2.51%)
Oct 09, 2023
0.9897
1.000
0.9897
0.9950
10,881
-0.02(-1.49%)
Oct 06, 2023
1.010
1.050
0.9494
1.010
50,247
+0.00(+0.00%)
Oct 05, 2023
1.010
1.050
0.9900
1.010
25,477
+0.00(+0.00%)
Oct 04, 2023
1.020
1.020
0.9500
1.010
21,893
-0.02(-1.94%)
Oct 03, 2023
1.020
1.060
1.000
1.030
26,792
-0.02(-1.90%)
Oct 02, 2023
1.120
1.120
1.025
1.050
15,051
-0.04(-3.67%)
Sep 29, 2023
1.140
1.140
1.050
1.090
33,710
-0.03(-2.68%)
Sep 28, 2023
1.210
1.210
1.110
1.120
37,305
-0.04(-3.45%)
Sep 27, 2023
1.190
1.210
1.150
1.160
19,751
+0.02(+1.75%)
Sep 26, 2023
1.160
1.200
1.110
1.140
48,598
+0.00(+0.00%)
Sep 25, 2023
1.300
1.240
1.130
1.140
135,183
-0.08(-6.56%)
Sep 22, 2023
1.150
1.240
1.150
1.220
81,628
+0.05(+4.27%)
Sep 21, 2023
1.230
1.263
1.130
1.170
73,976
+0.04(+3.54%)
Sep 20, 2023
1.370
1.420
1.110
1.130
226,395
-0.12(-9.60%)
Sep 19, 2023
1.160
1.320
1.150
1.250
263,538
+0.21(+20.19%)
Sep 18, 2023
0.9400
1.060
0.9321
1.040
160,961
+0.12(+13.18%)
Sep 15, 2023
0.9200
0.9300
0.9010
0.9189
11,135
-0.01(-1.10%)
Sep 14, 2023
0.9000
0.9380
0.9000
0.9291
32,926
+0.02(+2.09%)
Sep 13, 2023
0.9100
0.9500
0.9050
0.9101
25,664
-0.03(-3.18%)
Sep 12, 2023
0.9500
0.9600
0.9020
0.9400
44,306
-0.01(-1.12%)
Sep 11, 2023
0.9700
0.9871
0.9500
0.9506
47,960
-0.04(-3.98%)
Sep 08, 2023
1.020
1.020
0.9520
0.9900
21,087
+0.01(+1.02%)
Sep 07, 2023
0.9799
0.9896
0.9120
0.9800
58,184
+0.03(+2.73%)
Sep 06, 2023
0.9400
1.010
0.9118
0.9540
35,966
-0.03(-3.05%)
Sep 05, 2023
1.020
1.050
0.9700
0.9840
41,952
-0.04(-3.53%)
Sep 01, 2023
1.120
1.240
1.020
1.020
77,484
-0.13(-11.30%)
Aug 31, 2023
1.190
1.190
1.060
1.150
65,344
+0.04(+3.60%)
Aug 30, 2023
1.170
1.199
1.110
1.110
21,424
-0.12(-9.76%)
Aug 29, 2023
1.130
1.320
1.020
1.230
79,292
+0.11(+9.82%)
Aug 28, 2023
1.120
1.170
1.080
1.120
56,382
+0.02(+2.19%)
Aug 25, 2023
1.029
1.140
1.029
1.096
48,160
+0.08(+7.45%)
Aug 24, 2023
0.9779
1.080
0.9600
1.020
12,252
+0.05(+4.62%)
Aug 23, 2023
0.9600
0.9779
0.9250
0.9750
3,316
+0.02(+1.73%)
Aug 22, 2023
0.9999
0.9999
0.9000
0.9584
47,361
-0.04(-4.16%)
Aug 21, 2023
1.020
1.090
1.000
1.000
38,690
-0.01(-0.99%)
Aug 18, 2023
0.9999
1.020
0.9661
1.010
19,587
+0.01(+1.01%)
Aug 17, 2023
0.9790
0.9999
0.9018
0.9999
72,028
+0.04(+4.17%)
Aug 16, 2023
0.9700
0.9700
0.9000
0.9599
19,035
-0.02(-1.99%)
Aug 15, 2023
1.030
1.030
0.9501
0.9794
99,947
-0.02(-2.06%)
Aug 14, 2023
1.010
1.060
1.000
1.000
45,940
-0.04(-3.85%)
Aug 11, 2023
1.050
1.055
1.040
1.040
33,273
-0.01(-0.95%)
Aug 10, 2023
1.100
1.100
1.010
1.050
51,032
-0.01(-0.94%)
Aug 09, 2023
1.130
1.130
1.020
1.060
64,833
-0.02(-1.85%)
Aug 08, 2023
1.160
1.250
1.000
1.080
131,351
-0.08(-6.90%)
Aug 07, 2023
1.130
1.220
1.100
1.160
43,235
+0.05(+4.50%)
Aug 04, 2023
1.240
1.240
1.040
1.110
64,931
-0.14(-11.20%)
Aug 03, 2023
1.270
1.270
1.228
1.250
10,214
+0.00(+0.00%)
Aug 02, 2023
1.310
1.310
1.210
1.250
25,670
-0.03(-2.21%)
Aug 01, 2023
1.330
1.380
1.270
1.278
47,424
-0.03(-2.42%)
Jul 31, 2023
1.360
1.360
1.277
1.310
15,469
-0.01(-0.76%)
Jul 28, 2023
1.250
1.360
1.250
1.320
88,807
+0.06(+4.76%)
Jul 27, 2023
1.240
1.270
1.230
1.260
16,005
+0.01(+0.80%)
Jul 26, 2023
1.260
1.279
1.200
1.250
27,274
-0.01(-0.79%)
Jul 25, 2023
1.300
1.300
1.260
1.260
10,360
+0.01(+0.80%)
Jul 24, 2023
1.380
1.380
1.250
1.250
69,224
-0.10(-7.41%)
Jul 21, 2023
1.370
1.400
1.313
1.350
23,123
+0.02(+1.50%)
Jul 20, 2023
1.400
1.410
1.310
1.330
27,712
-0.04(-2.92%)
Jul 19, 2023
1.400
1.410
1.340
1.370
24,157
-0.03(-2.14%)
Jul 18, 2023
1.290
1.400
1.290
1.400
15,407
+0.07(+5.26%)
Jul 17, 2023
1.360
1.410
1.274
1.330
72,356
-0.03(-2.21%)
Jul 14, 2023
1.370
1.440
1.350
1.360
23,019
-0.03(-2.16%)
Jul 13, 2023
1.340
1.430
1.340
1.390
15,213
+0.00(+0.00%)
Jul 12, 2023
1.420
1.450
1.350
1.390
31,064
-0.07(-4.47%)
Jul 11, 2023
1.380
1.505
1.360
1.455
73,169
+0.08(+6.20%)
Jul 10, 2023
1.360
1.420
1.337
1.370
102,142
-0.02(-1.44%)
Jul 07, 2023
1.380
1.420
1.300
1.390
20,406
-0.01(-0.71%)
Jul 06, 2023
1.440
1.440
1.360
1.400
17,203
+0.00(+0.00%)
Jul 05, 2023
1.410
1.420
1.350
1.400
61,878
+0.04(+2.94%)
Jul 03, 2023
1.300
1.395
1.298
1.360
30,301
+0.05(+3.82%)
Jun 30, 2023
1.280
1.310
1.260
1.310
14,620
+0.05(+3.97%)
Jun 29, 2023
1.250
1.290
1.200
1.260
13,322
+0.02(+1.61%)
Jun 28, 2023
1.290
1.290
1.200
1.240
55,311
-0.06(-4.62%)
Jun 27, 2023
1.330
1.342
1.250
1.300
49,638
-0.07(-5.11%)
Jun 26, 2023
1.340
1.370
1.290
1.370
23,318
+0.02(+1.48%)
Jun 23, 2023
1.320
1.350
1.300
1.350
32,292
+0.03(+2.27%)
Jun 22, 2023
1.350
1.380
1.290
1.320
26,672
-0.06(-4.35%)
Jun 21, 2023
1.450
1.450
1.320
1.380
30,916
-0.03(-2.13%)
Jun 20, 2023
1.410
1.433
1.410
1.410
26,714
-0.04(-2.76%)
Jun 16, 2023
1.240
1.470
1.220
1.450
195,079
+0.22(+17.89%)
Jun 15, 2023
1.230
1.300
1.180
1.230
28,374
+0.21(+20.59%)
May 08, 2023
0.9700
1.020
0.9200
1.020
7,745
+0.03(+3.03%)
May 05, 2023
1.010
1.020
0.9300
0.9900
24,573
-0.02(-1.98%)
May 04, 2023
0.9900
1.040
0.9900
1.010
20,225
-0.02(-1.94%)
May 03, 2023
1.040
1.060
1.030
1.030
56,454
-0.01(-0.96%)
May 02, 2023
1.060
1.060
1.010
1.040
33,173
+0.02(+1.96%)
May 01, 2023
1.100
1.100
1.020
1.020
34,045
-0.04(-3.77%)
Apr 28, 2023
1.000
1.128
0.9800
1.060
61,469
+0.06(+6.00%)
Apr 27, 2023
0.8800
1.000
0.8600
1.000
32,607
+0.07(+7.56%)
Apr 26, 2023
0.9500
0.9900
0.8600
0.9297
73,600
-0.06(-6.25%)
Apr 25, 2023
0.9300
0.9917
0.9300
0.9917
9,171
+0.02(+2.21%)
Apr 24, 2023
0.9000
1.000
0.9000
0.9703
37,277
+0.05(+5.75%)
Apr 21, 2023
0.9100
0.9210
0.9100
0.9175
6,230
+0.01(+1.11%)
Apr 20, 2023
0.9020
0.9399
0.9000
0.9074
10,647
-0.03(-3.46%)
Apr 19, 2023
0.8990
0.9442
0.8700
0.9399
25,906
+0.07(+8.13%)
Apr 18, 2023
0.8900
0.9000
0.8667
0.8692
28,907
+0.03(+3.16%)
Apr 17, 2023
0.9501
0.9667
0.8100
0.8426
56,646
-0.13(-13.05%)
Apr 14, 2023
0.9550
0.9890
0.9500
0.9691
6,664
+0.02(+2.01%)
Apr 13, 2023
0.9800
1.020
0.9500
0.9500
41,400
-0.04(-3.55%)
Apr 12, 2023
0.9850
0.9850
0.9500
0.9850
29,353
+0.06(+7.05%)
Apr 11, 2023
1.060
1.110
0.9201
0.9201
171,134
-0.14(-13.20%)
Apr 10, 2023
0.9000
1.080
0.9000
1.060
165,440
+0.16(+17.78%)
Apr 06, 2023
0.8130
0.9002
0.7921
0.9000
99,442
+0.08(+9.92%)
Apr 05, 2023
0.8400
0.8400
0.8031
0.8188
8,176
+0.00(+0.10%)
Apr 04, 2023
0.7900
0.8180
0.7900
0.8180
22,244
+0.03(+3.54%)
Apr 03, 2023
0.8000
0.8298
0.7900
0.7900
10,247
-0.01(-1.00%)
Mar 31, 2023
0.8300
0.8647
0.6201
0.7980
76,696
-0.04(-4.43%)
Mar 30, 2023
0.8500
0.8500
0.8000
0.8350
38,714
-0.01(-0.60%)
Mar 29, 2023
0.8300
0.8800
0.8321
0.8400
23,214
+0.00(+0.00%)
Mar 28, 2023
0.7800
0.8400
0.7800
0.8400
31,298
+0.03(+3.07%)
Mar 27, 2023
0.8282
0.8300
0.8101
0.8150
5,428
-0.01(-1.61%)
Mar 24, 2023
0.8400
0.8400
0.8000
0.8283
10,334
+0.02(+2.30%)
Mar 23, 2023
0.7913
0.8100
0.7725
0.8097
10,398
+0.04(+5.16%)
Mar 22, 2023
0.8400
0.8500
0.7700
0.7700
49,868
-0.03(-3.85%)
Mar 21, 2023
0.8400
0.8400
0.8008
0.8008
9,288
+0.00(+0.10%)
Mar 20, 2023
0.7900
0.8381
0.7884
0.8000
40,242
+0.00(+0.00%)
Mar 17, 2023
0.8000
0.8500
0.7721
0.8000
20,276
+0.01(+1.24%)
Mar 16, 2023
0.7600
0.8200
0.7600
0.7902
19,839
+0.03(+3.97%)
Mar 15, 2023
0.7600
0.8389
0.7600
0.7600
11,952
-0.04(-4.50%)
Mar 14, 2023
0.7641
0.8500
0.7641
0.7958
37,938
-0.01(-1.40%)
Mar 13, 2023
0.7671
0.8250
0.7636
0.8071
25,525
+0.03(+3.55%)
Mar 10, 2023
0.7900
0.8398
0.6572
0.7794
101,865
-0.01(-1.34%)
Mar 09, 2023
0.7900
0.8070
0.7900
0.7900
12,502
+0.00(+0.00%)
Mar 08, 2023
0.8031
0.8031
0.7900
0.7900
4,553
-0.01(-1.25%)
Mar 07, 2023
0.8100
0.8400
0.7900
0.8000
18,723
-0.03(-3.92%)
Mar 06, 2023
0.8050
0.8400
0.8050
0.8326
15,227
+0.01(+1.47%)
Mar 03, 2023
0.8100
0.8300
0.8100
0.8205
11,340
+0.00(+0.31%)
Mar 02, 2023
0.8100
0.8199
0.8000
0.8180
7,523
+0.01(+0.99%)
Mar 01, 2023
0.8400
0.8400
0.8000
0.8100
17,665
+0.00(+0.38%)
Feb 28, 2023
0.8487
0.8488
0.8069
0.8069
23,130
-0.02(-2.78%)
Feb 27, 2023
0.8251
0.8422
0.8251
0.8300
16,101
+0.01(+1.21%)
Feb 24, 2023
0.8100
0.8500
0.8100
0.8201
16,962
-0.03(-3.52%)
Feb 23, 2023
0.8500
0.8501
0.8100
0.8500
46,838
+0.04(+4.78%)
Feb 22, 2023
0.8230
0.8799
0.8112
0.8112
5,917
+0.01(+1.20%)
Feb 21, 2023
0.8700
0.8700
0.8016
0.8016
43,289
-0.04(-5.14%)
Feb 17, 2023
0.8000
0.8788
0.8000
0.8450
20,545
+0.04(+5.62%)
Feb 16, 2023
0.8000
0.8200
0.7800
0.8000
42,380
+0.03(+3.90%)
Feb 15, 2023
0.7700
0.8000
0.7700
0.7700
26,843
+0.01(+1.30%)
Feb 14, 2023
0.8100
0.8200
0.7330
0.7601
35,341
-0.04(-4.99%)
Feb 13, 2023
0.8040
0.8098
0.7000
0.8000
16,762
+0.05(+5.96%)
Feb 10, 2023
0.8000
0.8000
0.7550
0.7550
6,616
-0.02(-1.95%)
Feb 09, 2023
0.7981
0.8599
0.7422
0.7700
7,229
+0.01(+1.30%)
Feb 08, 2023
0.7621
0.8400
0.7600
0.7601
34,805
-0.03(-3.78%)
Feb 07, 2023
0.8500
0.8500
0.7900
0.7900
9,119
-0.06(-7.06%)
Feb 06, 2023
0.8000
0.8500
0.7891
0.8500
15,954
+0.02(+2.41%)
Feb 03, 2023
0.7901
0.8636
0.7901
0.8300
50,699
+0.04(+4.57%)
Feb 02, 2023
0.7900
0.8000
0.7801
0.7937
49,558
+0.04(+5.83%)
Feb 01, 2023
0.7400
0.7820
0.7400
0.7500
23,984
+0.01(+1.34%)
Jan 31, 2023
0.7100
0.7499
0.6801
0.7401
18,484
+0.01(+1.38%)
Jan 30, 2023
0.7400
0.7500
0.6500
0.7300
14,749
+0.00(+0.00%)
Jan 27, 2023
0.7300
0.7300
0.7000
0.7300
16,542
+0.00(+0.00%)
Jan 26, 2023
0.6900
0.7400
0.6500
0.7300
25,659
+0.01(+1.37%)
Jan 25, 2023
0.7448
0.7448
0.7200
0.7201
5,345
-0.05(-6.48%)
Jan 24, 2023
0.7500
0.7700
0.7001
0.7700
25,677
+0.04(+5.49%)
Jan 23, 2023
0.7100
0.7550
0.6500
0.7299
40,092
+0.04(+5.77%)
Jan 20, 2023
0.7693
0.7693
0.6817
0.6901
16,816
-0.05(-6.62%)
Jan 19, 2023
0.7600
0.7600
0.7001
0.7390
25,519
+0.02(+2.64%)
Jan 18, 2023
0.7200
0.7800
0.6996
0.7200
30,478
+0.00(+0.00%)
Jan 17, 2023
0.6500
0.7202
0.6500
0.7200
29,479
+0.04(+5.93%)
Jan 13, 2023
0.6702
0.6959
0.6057
0.6797
44,159
-0.00(-0.54%)
Jan 12, 2023
0.7000
0.7000
0.6255
0.6834
27,105
-0.04(-5.21%)
Jan 11, 2023
0.6200
0.7500
0.5720
0.7210
66,567
+0.12(+20.13%)
Jan 10, 2023
0.5550
0.6263
0.5384
0.6002
44,362
+0.05(+8.61%)
Jan 09, 2023
0.5250
0.5598
0.5250
0.5526
26,131
-0.01(-1.23%)
Jan 06, 2023
0.5200
0.5600
0.5100
0.5595
64,570
+0.02(+4.05%)
Jan 05, 2023
0.5066
0.5400
0.5066
0.5377
33,617
+0.00(+0.64%)
Jan 04, 2023
0.5151
0.5490
0.5151
0.5343
35,378
+0.00(+0.81%)
Jan 03, 2023
0.5501
0.5599
0.5024
0.5300
23,116
-0.01(-1.12%)
Dec 30, 2022
0.5500
0.5700
0.5000
0.5360
212,807
-0.04(-6.54%)
Dec 29, 2022
0.5869
0.5979
0.5337
0.5735
65,224
+0.00(+0.67%)
Dec 28, 2022
0.5241
0.5700
0.5241
0.5697
91,481
+0.03(+5.44%)
Dec 27, 2022
0.6400
0.6500
0.5200
0.5403
184,895
-0.10(-15.62%)
Dec 23, 2022
0.6200
0.6899
0.6100
0.6403
77,015
+0.03(+4.97%)
Dec 22, 2022
0.5938
0.6199
0.5502
0.6100
56,629
+0.04(+7.85%)
Dec 21, 2022
0.5900
0.6000
0.5400
0.5656
63,915
-0.01(-2.11%)
Dec 20, 2022
0.5935
0.6196
0.5301
0.5778
60,727
+0.01(+2.21%)
Dec 19, 2022
0.6139
0.6998
0.5384
0.5653
150,097
-0.03(-4.27%)
Dec 16, 2022
0.7499
0.7499
0.5905
0.5905
81,939
-0.08(-12.38%)
Dec 15, 2022
0.6800
0.7500
0.6224
0.6739
70,891
-0.02(-2.33%)
Dec 14, 2022
0.6919
0.7599
0.6000
0.6900
130,263
+0.04(+6.14%)
Dec 13, 2022
0.5600
0.7489
0.5600
0.6501
213,908
+0.07(+12.07%)
Dec 12, 2022
0.5419
0.5801
0.5400
0.5801
27,623
-0.00(-0.31%)
Dec 09, 2022
0.5455
0.5999
0.5300
0.5819
33,701
+0.02(+3.47%)
Dec 08, 2022
0.5600
0.5784
0.5100
0.5624
90,393
-0.03(-4.82%)
Dec 07, 2022
0.5801
0.6172
0.5351
0.5909
113,929
+0.00(+0.12%)
Dec 06, 2022
0.6705
0.6899
0.5500
0.5902
137,726
-0.06(-9.20%)
Dec 05, 2022
0.7000
0.7463
0.6500
0.6500
41,527
-0.05(-7.14%)
Dec 02, 2022
0.7500
0.8000
0.6500
0.7000
192,636
-0.13(-15.66%)
Dec 01, 2022
0.6640
0.8950
0.6640
0.8300
63,948
+0.14(+20.94%)
Nov 30, 2022
0.6900
0.7500
0.6300
0.6863
127,239
-0.00(-0.54%)
Nov 29, 2022
0.6575
0.6900
0.6575
0.6900
2,353
+0.00(+0.01%)
Nov 28, 2022
0.6515
0.6899
0.6301
0.6899
28,939
+0.02(+3.74%)
Nov 25, 2022
0.6600
0.6870
0.6400
0.6650
2,094
+0.02(+3.07%)
Nov 23, 2022
0.6700
0.7351
0.6100
0.6452
18,410
-0.08(-11.48%)
Nov 22, 2022
0.6499
0.7424
0.6499
0.7289
31,349
+0.07(+10.32%)
Nov 21, 2022
0.6200
0.6998
0.6200
0.6607
39,655
-0.01(-1.80%)
Nov 18, 2022
0.7499
0.7499
0.6728
0.6728
91,487
+0.01(+1.94%)
Nov 17, 2022
0.6450
0.6650
0.6000
0.6600
49,263
+0.02(+2.76%)
Nov 16, 2022
0.7000
0.7000
0.6017
0.6423
19,770
-0.04(-5.89%)
Nov 15, 2022
0.6999
0.7000
0.6500
0.6825
23,322
+0.00(+0.37%)
Nov 14, 2022
0.6800
0.7000
0.6500
0.6800
30,702
+0.03(+4.07%)
Nov 11, 2022
0.6600
0.7180
0.6041
0.6534
45,515
-0.03(-3.93%)
Nov 10, 2022
0.7000
0.7100
0.6685
0.6801
34,451
+0.04(+6.42%)
Nov 09, 2022
0.7000
0.7000
0.5600
0.6391
47,308
-0.06(-8.70%)
Nov 08, 2022
0.6800
0.7400
0.6112
0.7000
67,992
+0.02(+3.24%)
Nov 07, 2022
0.7400
0.7400
0.5963
0.6780
36,897
-0.02(-3.14%)
Nov 04, 2022
0.7700
0.7800
0.6967
0.7000
73,027
-0.06(-7.89%)
Nov 03, 2022
0.8178
0.8178
0.7541
0.7600
7,752
-0.02(-2.56%)
Nov 02, 2022
0.8100
0.8100
0.7761
0.7800
13,128
+0.00(+0.26%)
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.