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
Lowell Farms Inc
(OP:
LOWLF
)
0.0950
+0.0221 (+30.32%)
Streaming Delayed Price
Updated: 3:20 PM 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
0.8200
0.8200
0.7646
0.7782
180,472
-0.03(-3.93%)
Oct 28, 2021
0.8047
0.8307
0.7828
0.8100
100,285
+0.01(+1.25%)
Oct 27, 2021
0.8470
0.8900
0.7674
0.8000
387,039
-0.07(-8.05%)
Oct 26, 2021
0.9000
0.8700
143,143
-0.05(-5.17%)
Oct 25, 2021
0.9245
0.9930
0.8850
0.9174
90,818
+0.02(+1.93%)
Oct 22, 2021
0.9600
0.9800
0.8871
0.9000
46,914
-0.06(-6.21%)
Oct 21, 2021
0.9022
0.9800
0.9022
0.9596
68,541
+0.05(+5.45%)
Oct 20, 2021
0.9685
0.9795
0.8402
0.9100
57,779
+0.03(+3.41%)
Oct 19, 2021
0.9000
1.020
0.7410
0.8800
479,056
+0.04(+4.69%)
Oct 18, 2021
1.010
1.013
0.8406
0.8406
232,663
-0.15(-14.94%)
Oct 15, 2021
0.9930
1.004
0.9700
0.9883
54,045
-0.02(-2.15%)
Oct 14, 2021
1.045
1.099
1.000
1.010
147,288
-0.02(-1.94%)
Oct 13, 2021
1.000
1.040
0.9900
1.030
27,473
+0.01(+0.98%)
Oct 12, 2021
1.090
1.090
0.9900
1.020
70,294
-0.04(-3.77%)
Oct 11, 2021
0.9900
1.060
0.9900
1.060
27,062
+0.04(+3.92%)
Oct 08, 2021
1.040
1.072
0.9900
1.020
90,310
+0.02(+2.08%)
Oct 07, 2021
1.050
1.070
0.9800
0.9992
142,659
-0.00(-0.08%)
Oct 06, 2021
1.005
1.058
0.9900
1.000
50,168
-0.04(-3.85%)
Oct 05, 2021
1.080
1.080
1.000
1.040
61,389
+0.01(+0.97%)
Oct 04, 2021
1.050
1.100
1.000
1.030
82,834
-0.03(-3.10%)
Oct 01, 2021
1.070
1.070
1.050
1.063
13,174
-0.01(-0.65%)
Sep 30, 2021
1.040
1.100
1.020
1.070
44,772
+0.03(+2.88%)
Sep 29, 2021
1.175
1.200
1.040
1.040
30,058
-0.06(-5.45%)
Sep 28, 2021
1.070
1.147
1.020
1.100
104,186
+0.02(+1.85%)
Sep 27, 2021
0.9750
1.100
0.9750
1.080
69,490
+0.02(+1.89%)
Sep 24, 2021
0.9825
1.100
0.9704
1.060
143,183
+0.08(+7.89%)
Sep 23, 2021
0.9300
1.100
0.9300
0.9825
202,432
+0.05(+5.65%)
Sep 22, 2021
0.9700
0.9990
0.9000
0.9300
243,941
+0.00(+0.52%)
Sep 21, 2021
0.9857
1.000
0.8995
0.9252
103,677
-0.04(-4.23%)
Sep 20, 2021
1.004
1.030
0.9330
0.9661
110,245
-0.03(-2.75%)
Sep 17, 2021
0.9165
1.030
0.9165
0.9934
70,429
+0.00(+0.35%)
Sep 16, 2021
1.090
1.090
0.9054
0.9899
111,300
-0.03(-3.24%)
Sep 15, 2021
0.9955
1.050
0.8941
1.023
214,709
+0.05(+5.38%)
Sep 14, 2021
0.9966
1.030
0.8873
0.9708
345,676
-0.02(-2.25%)
Sep 13, 2021
1.099
1.121
0.9895
0.9931
311,639
-0.09(-8.05%)
Sep 10, 2021
1.060
1.170
1.040
1.080
83,549
-0.04(-3.57%)
Sep 09, 2021
1.100
1.170
1.000
1.120
319,233
+0.00(+0.30%)
Sep 08, 2021
1.125
1.146
1.080
1.117
96,422
-0.02(-1.79%)
Sep 07, 2021
1.202
1.239
1.120
1.137
123,826
-0.02(-1.98%)
Sep 03, 2021
1.150
1.250
1.150
1.160
168,372
-0.06(-4.92%)
Sep 02, 2021
1.250
1.300
1.220
1.220
181,483
+0.00(+0.00%)
Sep 01, 2021
1.240
1.300
1.190
1.220
44,918
-0.01(-0.81%)
Aug 31, 2021
1.260
1.260
1.150
1.230
218,014
-0.05(-3.68%)
Aug 30, 2021
1.280
1.360
1.260
1.277
226,665
+0.01(+0.48%)
Aug 27, 2021
1.265
1.310
1.260
1.271
77,888
-0.01(-0.54%)
Aug 26, 2021
1.300
1.343
1.245
1.278
40,309
-0.01(-0.64%)
Aug 25, 2021
1.277
1.350
1.240
1.286
129,388
+0.03(+2.06%)
Aug 24, 2021
1.300
1.300
1.233
1.260
53,689
+0.01(+0.92%)
Aug 23, 2021
1.230
1.250
1.200
1.248
96,674
+0.06(+4.92%)
Aug 20, 2021
1.290
1.290
1.160
1.190
159,068
-0.01(-0.83%)
Aug 19, 2021
1.320
1.320
1.200
1.200
192,481
-0.02(-1.64%)
Aug 18, 2021
1.160
1.270
1.160
1.220
117,435
+0.06(+5.17%)
Aug 17, 2021
1.300
1.318
1.150
1.160
262,780
-0.14(-10.77%)
Aug 16, 2021
1.340
1.340
1.250
1.300
189,415
+0.08(+6.56%)
Aug 13, 2021
1.260
1.335
1.220
1.220
128,002
-0.03(-2.40%)
Aug 12, 2021
1.295
1.310
1.230
1.250
128,665
-0.06(-4.58%)
Aug 11, 2021
1.290
1.379
1.241
1.310
138,191
+0.01(+0.87%)
Aug 10, 2021
1.220
1.310
1.200
1.299
138,030
+0.07(+5.59%)
Aug 09, 2021
1.330
1.330
1.220
1.230
172,259
-0.02(-1.48%)
Aug 06, 2021
1.330
1.370
1.230
1.248
235,992
-0.03(-2.46%)
Aug 05, 2021
1.270
1.350
1.165
1.280
220,606
+0.11(+9.33%)
Aug 04, 2021
1.250
1.300
1.111
1.171
199,865
-0.02(-1.61%)
Aug 03, 2021
1.200
1.255
1.170
1.190
73,653
-0.06(-4.80%)
Aug 02, 2021
1.250
1.272
1.200
1.250
73,433
+0.01(+0.81%)
Jul 30, 2021
1.280
1.280
1.204
1.240
59,018
+0.02(+2.04%)
Jul 29, 2021
1.230
1.250
1.210
1.215
42,014
+0.01(+0.43%)
Jul 28, 2021
1.080
1.212
1.060
1.210
214,525
+0.15(+14.15%)
Jul 27, 2021
1.170
1.180
1.040
1.060
269,203
-0.09(-7.83%)
Jul 26, 2021
1.180
1.228
1.149
1.150
126,711
-0.04(-3.07%)
Jul 23, 2021
1.230
1.230
1.160
1.186
115,482
-0.01(-1.13%)
Jul 22, 2021
1.260
1.260
1.194
1.200
23,396
-0.03(-2.04%)
Jul 21, 2021
1.247
1.250
1.220
1.225
126,246
-0.01(-1.21%)
Jul 20, 2021
1.185
1.241
1.175
1.240
91,625
+0.08(+7.06%)
Jul 19, 2021
1.250
1.250
1.150
1.158
290,459
-0.02(-1.85%)
Jul 16, 2021
1.205
1.205
1.150
1.180
93,421
+0.00(+0.25%)
Jul 15, 2021
1.150
1.240
1.150
1.177
104,001
-0.04(-3.52%)
Jul 14, 2021
1.220
1.290
1.180
1.220
96,291
+0.05(+3.85%)
Jul 13, 2021
1.230
1.350
1.174
1.175
301,952
-0.06(-4.98%)
Jul 12, 2021
1.281
1.300
1.220
1.236
71,969
-0.02(-1.32%)
Jul 09, 2021
1.330
1.330
1.240
1.253
126,398
-0.05(-3.62%)
Jul 08, 2021
1.310
1.310
1.228
1.300
100,418
-0.01(-0.76%)
Jul 07, 2021
1.290
1.310
1.260
1.310
191,011
+0.04(+3.15%)
Jul 06, 2021
1.270
1.310
1.257
1.270
290,020
+0.00(+0.16%)
Jul 02, 2021
1.262
1.340
1.262
1.268
259,357
-0.02(-1.71%)
Jul 01, 2021
1.270
1.340
1.255
1.290
248,162
+0.08(+6.61%)
Jun 30, 2021
1.250
1.250
1.180
1.210
103,302
+0.02(+1.97%)
Jun 29, 2021
1.300
1.330
1.170
1.187
439,268
-0.09(-7.19%)
Jun 28, 2021
1.120
1.350
1.120
1.278
1,701,800
+0.16(+14.72%)
Jun 25, 2021
1.160
1.205
1.100
1.115
207,598
-0.05(-3.92%)
Jun 24, 2021
1.110
1.180
1.090
1.160
183,044
+0.08(+7.91%)
Jun 23, 2021
1.000
1.084
0.9239
1.075
134,787
+0.07(+7.50%)
Jun 22, 2021
1.056
1.056
1.000
1.000
88,604
-0.06(-5.66%)
Jun 21, 2021
1.040
1.071
0.9761
1.060
242,068
+0.05(+5.06%)
Jun 18, 2021
1.076
1.080
1.009
1.009
150,580
-0.07(-6.58%)
Jun 17, 2021
1.110
1.135
1.071
1.080
89,005
-0.02(-1.82%)
Jun 16, 2021
1.160
1.163
1.090
1.100
111,867
-0.04(-3.51%)
Jun 15, 2021
1.180
1.230
1.134
1.140
112,483
-0.08(-6.56%)
Jun 14, 2021
1.260
1.260
1.190
1.220
141,673
+0.00(+0.28%)
Jun 11, 2021
1.170
1.240
1.135
1.217
154,954
+0.05(+4.64%)
Jun 10, 2021
1.230
1.230
1.145
1.163
88,109
-0.05(-4.42%)
Jun 09, 2021
1.210
1.240
1.170
1.216
66,852
+0.05(+3.97%)
Jun 08, 2021
1.170
1.240
1.170
1.170
85,812
+0.00(+0.00%)
Jun 07, 2021
1.280
1.280
1.160
1.170
128,547
-0.05(-3.75%)
Jun 04, 2021
1.220
1.240
1.150
1.216
116,608
+0.03(+2.15%)
Jun 03, 2021
1.270
1.270
1.190
1.190
187,226
-0.09(-7.03%)
Jun 02, 2021
1.350
1.350
1.250
1.280
105,577
+0.00(+0.00%)
Jun 01, 2021
1.298
1.300
1.260
1.280
51,231
-0.02(-1.92%)
May 28, 2021
1.350
1.350
1.290
1.305
34,526
-0.03(-1.88%)
May 27, 2021
1.190
1.352
1.190
1.330
93,267
+0.07(+5.56%)
May 26, 2021
1.292
1.292
1.227
1.260
99,355
+0.01(+0.80%)
May 25, 2021
1.270
1.280
1.210
1.250
65,738
-0.04(-3.10%)
May 24, 2021
1.200
1.300
1.200
1.290
57,470
+0.06(+4.88%)
May 21, 2021
1.195
1.300
1.195
1.230
46,663
-0.02(-1.32%)
May 20, 2021
1.200
1.260
1.200
1.246
81,963
+0.02(+1.33%)
May 19, 2021
1.287
1.287
1.150
1.230
119,549
-0.00(-0.10%)
May 18, 2021
1.232
1.290
1.200
1.231
100,950
+0.03(+2.30%)
May 17, 2021
1.205
1.300
1.150
1.204
186,195
+0.06(+5.57%)
May 14, 2021
1.200
1.300
1.135
1.140
520,013
-0.06(-5.01%)
May 13, 2021
1.300
1.300
1.080
1.200
551,641
-0.08(-6.61%)
May 12, 2021
1.200
1.410
1.200
1.285
127,293
+0.01(+1.18%)
May 11, 2021
1.280
1.350
1.250
1.270
244,080
-0.05(-3.79%)
May 10, 2021
1.400
1.410
1.315
1.320
87,480
-0.05(-3.40%)
May 07, 2021
1.370
1.396
1.367
1.367
65,833
+0.02(+1.22%)
May 06, 2021
1.450
1.450
1.300
1.350
143,225
-0.07(-4.93%)
May 05, 2021
1.425
1.490
1.370
1.420
196,141
-0.03(-2.38%)
May 04, 2021
1.550
1.550
1.398
1.455
51,648
-0.03(-2.18%)
May 03, 2021
1.485
1.500
1.450
1.487
119,869
+0.09(+6.59%)
Apr 30, 2021
1.450
1.450
1.380
1.395
152,200
-0.08(-5.44%)
Apr 29, 2021
1.530
1.540
1.360
1.475
81,209
-0.02(-1.02%)
Apr 28, 2021
1.482
1.542
1.430
1.490
75,402
-0.03(-1.95%)
Apr 27, 2021
1.540
1.540
1.480
1.520
103,746
+0.04(+2.70%)
Apr 26, 2021
1.490
1.500
1.410
1.480
51,047
+0.07(+5.23%)
Apr 23, 2021
1.451
1.460
1.330
1.407
118,500
-0.09(-6.23%)
Apr 22, 2021
1.240
1.561
1.220
1.500
1,125,408
+0.21(+16.28%)
Apr 21, 2021
1.220
1.310
1.155
1.290
121,146
+0.06(+4.88%)
Apr 20, 2021
1.366
1.376
1.110
1.230
497,426
-0.11(-8.21%)
Apr 19, 2021
1.340
1.475
1.320
1.340
168,479
-0.10(-7.16%)
Apr 16, 2021
1.530
1.530
1.350
1.443
79,300
-0.01(-0.46%)
Apr 15, 2021
1.490
1.550
1.450
1.450
78,286
+0.03(+2.11%)
Apr 14, 2021
1.380
1.470
1.360
1.420
254,388
+0.08(+5.97%)
Apr 13, 2021
1.350
1.410
1.320
1.340
165,272
-0.00(-0.33%)
Apr 12, 2021
1.450
1.450
1.330
1.344
99,833
-0.02(-1.55%)
Apr 09, 2021
1.360
1.385
1.316
1.365
183,300
+0.07(+5.04%)
Apr 08, 2021
1.390
1.390
1.300
1.300
87,078
+0.00(+0.00%)
Apr 07, 2021
1.380
1.410
1.250
1.300
381,789
-0.10(-7.47%)
Apr 06, 2021
1.477
1.500
1.390
1.405
44,635
-0.03(-2.43%)
Apr 05, 2021
1.510
1.560
1.410
1.440
70,059
+0.02(+1.41%)
Apr 01, 2021
1.480
1.560
1.351
1.420
115,200
-0.02(-1.39%)
Mar 31, 2021
1.300
1.472
1.300
1.440
241,889
+0.12(+8.72%)
Mar 30, 2021
1.375
1.380
1.270
1.325
198,411
-0.06(-4.02%)
Mar 29, 2021
1.423
1.470
1.347
1.380
128,454
+0.00(+0.15%)
Mar 26, 2021
1.480
1.510
1.360
1.378
130,100
-0.05(-3.30%)
Mar 25, 2021
1.440
1.474
1.370
1.425
224,218
-0.11(-7.47%)
Mar 24, 2021
1.513
1.600
1.448
1.540
285,609
+0.07(+4.86%)
Mar 23, 2021
1.550
1.577
1.420
1.469
397,036
-0.12(-7.34%)
Mar 22, 2021
1.560
1.610
1.550
1.585
342,634
-0.02(-0.94%)
Mar 19, 2021
1.515
1.640
1.500
1.600
114,800
+0.10(+6.47%)
Mar 18, 2021
1.647
1.740
1.494
1.503
166,045
-0.11(-6.83%)
Mar 17, 2021
1.560
1.620
1.560
1.613
93,677
+0.04(+2.73%)
Mar 16, 2021
1.650
1.650
1.550
1.570
123,341
+0.02(+1.42%)
Mar 15, 2021
1.750
1.750
1.548
1.548
199,369
-0.10(-5.97%)
Mar 12, 2021
1.700
1.700
1.591
1.646
113,400
-0.03(-2.01%)
Mar 11, 2021
1.740
1.740
1.595
1.680
183,873
+0.10(+6.23%)
Mar 10, 2021
1.720
1.730
1.420
1.581
186,973
+0.05(+3.37%)
Mar 09, 2021
1.600
1.752
1.530
1.530
185,060
-0.01(-0.87%)
Mar 08, 2021
1.563
1.620
1.500
1.544
221,918
+0.04(+2.90%)
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.