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
Abco Energy Inc
(OP:
ABCE
)
0.0001
UNCHANGED
Last Price
Updated: 9:48 AM EDT, Mar 20, 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 (%)
Nov 30, 2021
0.0125
0.0120
0.0120
0.0120
60,235
-0.00(-7.69%)
Nov 29, 2021
0.0140
0.0140
0.0121
0.0130
276,540
-0.00(-7.14%)
Nov 26, 2021
0.0145
0.0158
0.0130
0.0140
134,462
+0.00(+3.70%)
Nov 24, 2021
0.0150
0.0150
0.0120
0.0135
674,577
+0.00(+8.00%)
Nov 23, 2021
0.0130
0.0168
0.0124
0.0125
1,244,013
-0.00(-26.47%)
Nov 22, 2021
0.0170
0.0170
0.0139
0.0170
254,255
+0.00(+22.30%)
Nov 19, 2021
0.0170
0.0210
0.0122
0.0139
1,176,671
-0.00(-15.76%)
Nov 18, 2021
0.0140
0.0165
0.0150
0.0165
1,218,444
+0.00(+22.22%)
Nov 17, 2021
0.0148
0.0148
0.0116
0.0135
313,472
+0.00(+14.41%)
Nov 16, 2021
0.0119
0.0120
0.0117
0.0118
47,000
-0.00(-0.84%)
Nov 15, 2021
0.0120
0.0169
0.0118
0.0119
416,806
-0.00(-0.83%)
Nov 12, 2021
0.0140
0.0187
0.0120
0.0120
701,941
-0.00(-14.29%)
Nov 11, 2021
0.0117
0.0187
0.0115
0.0140
56,801
-0.00(-6.67%)
Nov 09, 2021
0.0150
0.0150
0.0126
0.0150
376,528
+0.00(+20.00%)
Nov 08, 2021
0.0150
0.0150
0.0120
0.0125
1,858,757
-0.00(-0.79%)
Nov 05, 2021
0.0140
0.0186
0.0115
0.0126
2,595,615
-0.00(-9.35%)
Nov 04, 2021
0.0175
0.0180
0.0120
0.0139
4,114,127
-0.00(-20.57%)
Nov 03, 2021
0.0178
0.0220
0.0165
0.0175
944,173
+0.00(+0.57%)
Nov 02, 2021
0.0189
0.0189
0.0174
0.0174
196,823
-0.00(-3.33%)
Nov 01, 2021
0.0200
0.0200
0.0180
0.0180
137,538
-0.00(-5.26%)
Oct 29, 2021
0.0200
0.0200
0.0171
0.0190
768,000
-0.00(-5.00%)
Oct 28, 2021
0.0197
0.0250
0.0170
0.0200
2,349,191
+0.00(+2.56%)
Oct 27, 2021
0.0223
0.0223
0.0195
0.0195
711,304
-0.00(-12.56%)
Oct 26, 2021
0.0228
0.0223
1,511,447
-0.00(-5.11%)
Oct 25, 2021
0.0222
0.0240
0.0201
0.0235
642,653
-0.00(-6.00%)
Oct 22, 2021
0.0230
0.0250
0.0221
0.0250
62,353
+0.00(+8.70%)
Oct 21, 2021
0.0231
0.0240
0.0230
0.0230
508,418
-0.00(-4.17%)
Oct 20, 2021
0.0229
0.0260
0.0227
0.0240
312,995
+0.00(+3.45%)
Oct 19, 2021
0.0234
0.0255
0.0232
0.0232
179,162
-0.00(-2.52%)
Oct 18, 2021
0.0230
0.0240
0.0230
0.0238
155,736
-0.00(-0.83%)
Oct 15, 2021
0.0227
0.0240
0.0227
0.0240
125,616
+0.00(+2.56%)
Oct 14, 2021
0.0226
0.0257
0.0226
0.0234
223,734
+0.00(+3.54%)
Oct 13, 2021
0.0230
0.0230
0.0226
0.0226
254,970
-0.00(-1.74%)
Oct 12, 2021
0.0264
0.0264
0.0230
0.0230
502,954
-0.00(-9.45%)
Oct 11, 2021
0.0260
0.0264
0.0242
0.0254
964,069
+0.00(+3.67%)
Oct 08, 2021
0.0267
0.0267
0.0236
0.0245
145,175
-0.00(-9.26%)
Oct 07, 2021
0.0270
0.0279
0.0260
0.0270
85,121
+0.00(+0.00%)
Oct 06, 2021
0.0265
0.0270
0.0226
0.0270
1,968,425
+0.00(+0.75%)
Oct 05, 2021
0.0280
0.0283
0.0240
0.0268
1,476,324
-0.00(-2.55%)
Oct 04, 2021
0.0265
0.0275
0.0251
0.0275
144,692
+0.00(+10.00%)
Oct 01, 2021
0.0280
0.0298
0.0245
0.0250
2,089,766
-0.00(-10.71%)
Sep 30, 2021
0.0315
0.0315
0.0266
0.0280
1,164,282
-0.00(-4.76%)
Sep 29, 2021
0.0292
0.0308
0.0252
0.0294
97,274
+0.00(+0.68%)
Sep 28, 2021
0.0280
0.0292
0.0270
0.0292
132,902
-0.00(-0.34%)
Sep 27, 2021
0.0333
0.0333
0.0261
0.0293
1,017,942
-0.00(-12.01%)
Sep 24, 2021
0.0283
0.0333
0.0280
0.0333
753,622
+0.01(+18.93%)
Sep 23, 2021
0.0253
0.0290
0.0250
0.0280
329,119
+0.00(+11.55%)
Sep 22, 2021
0.0246
0.0261
0.0236
0.0251
116,394
-0.00(-3.83%)
Sep 21, 2021
0.0266
0.0280
0.0243
0.0261
287,226
+0.00(+2.35%)
Sep 20, 2021
0.0279
0.0280
0.0222
0.0255
420,660
+0.00(+1.59%)
Sep 17, 2021
0.0280
0.0280
0.0251
0.0251
80,308
+0.00(+0.00%)
Sep 16, 2021
0.0285
0.0285
0.0251
0.0251
60,442
-0.00(-8.73%)
Sep 15, 2021
0.0270
0.0290
0.0261
0.0275
324,188
+0.00(+5.77%)
Sep 14, 2021
0.0264
0.0271
0.0250
0.0260
335,680
+0.00(+4.00%)
Sep 13, 2021
0.0260
0.0269
0.0250
0.0250
91,751
-0.00(-7.75%)
Sep 10, 2021
0.0264
0.0275
0.0250
0.0271
30,703
+0.00(+0.74%)
Sep 09, 2021
0.0288
0.0288
0.0246
0.0269
177,114
+0.00(+9.35%)
Sep 08, 2021
0.0298
0.0298
0.0246
0.0246
93,718
-0.01(-17.17%)
Sep 07, 2021
0.0255
0.0298
0.0251
0.0297
408,328
+0.00(+16.47%)
Sep 03, 2021
0.0257
0.0257
0.0255
0.0255
74,000
-0.00(-14.14%)
Sep 02, 2021
0.0252
0.0299
0.0252
0.0297
26,682
+0.00(+17.39%)
Sep 01, 2021
0.0280
0.0280
0.0250
0.0253
114,276
-0.00(-0.78%)
Aug 31, 2021
0.0270
0.0299
0.0251
0.0255
370,846
+0.00(+0.39%)
Aug 30, 2021
0.0258
0.0299
0.0250
0.0254
394,256
+0.00(+1.60%)
Aug 27, 2021
0.0237
0.0260
0.0218
0.0250
1,248,864
+0.00(+2.46%)
Aug 26, 2021
0.0234
0.0244
0.0234
0.0244
113,908
+0.00(+10.91%)
Aug 25, 2021
0.0234
0.0235
0.0191
0.0220
212,985
+0.00(+1.38%)
Aug 24, 2021
0.0220
0.0234
0.0199
0.0217
715,959
-0.00(-4.41%)
Aug 23, 2021
0.0233
0.0234
0.0220
0.0227
182,395
+0.00(+8.10%)
Aug 20, 2021
0.0233
0.0233
0.0210
0.0210
30,249
-0.00(-4.55%)
Aug 19, 2021
0.0220
0.0233
0.0210
0.0220
16,728
+0.00(+4.76%)
Aug 18, 2021
0.0210
0.0234
0.0210
0.0210
11,273
+0.00(+0.00%)
Aug 17, 2021
0.0200
0.0245
0.0200
0.0210
64,953
+0.00(+5.00%)
Aug 16, 2021
0.0200
0.0212
0.0200
0.0200
91,401
+0.00(+0.00%)
Aug 13, 2021
0.0201
0.0224
0.0200
0.0200
146,113
-0.00(-10.71%)
Aug 12, 2021
0.0213
0.0224
0.0213
0.0224
8,000
+0.00(+10.34%)
Aug 11, 2021
0.0214
0.0226
0.0201
0.0203
114,329
+0.00(+1.00%)
Aug 10, 2021
0.0222
0.0222
0.0201
0.0201
431,340
-0.00(-9.05%)
Aug 09, 2021
0.0198
0.0221
0.0198
0.0221
419,927
-0.00(-2.64%)
Aug 06, 2021
0.0200
0.0230
0.0195
0.0227
426,198
+0.00(+14.07%)
Aug 05, 2021
0.0210
0.0215
0.0195
0.0199
826,370
-0.00(-6.13%)
Aug 04, 2021
0.0240
0.0240
0.0205
0.0212
448,538
-0.00(-11.67%)
Aug 03, 2021
0.0225
0.0245
0.0205
0.0240
198,411
+0.00(+8.60%)
Aug 02, 2021
0.0234
0.0245
0.0221
0.0221
511,100
-0.00(-7.92%)
Jul 30, 2021
0.0240
0.0240
0.0234
0.0240
214,755
-0.00(-1.64%)
Jul 29, 2021
0.0234
0.0244
0.0223
0.0244
34,696
+0.00(+0.00%)
Jul 28, 2021
0.0240
0.0244
0.0221
0.0244
442,488
+0.00(+0.00%)
Jul 27, 2021
0.0245
0.0245
0.0201
0.0244
287,440
-0.00(-0.41%)
Jul 26, 2021
0.0260
0.0261
0.0245
0.0245
363,299
-0.00(-6.13%)
Jul 23, 2021
0.0255
0.0277
0.0245
0.0261
161,066
+0.00(+3.98%)
Jul 22, 2021
0.0306
0.0306
0.0251
0.0251
246,204
+0.00(+0.40%)
Jul 21, 2021
0.0260
0.0289
0.0250
0.0250
320,416
-0.00(-5.30%)
Jul 20, 2021
0.0264
0.0265
0.0264
0.0264
23,000
-0.00(-7.04%)
Jul 19, 2021
0.0264
0.0293
0.0264
0.0284
149,017
-0.00(-5.96%)
Jul 16, 2021
0.0261
0.0338
0.0261
0.0302
73,682
-0.00(-4.73%)
Jul 15, 2021
0.0288
0.0317
0.0270
0.0317
56,150
+0.00(+11.23%)
Jul 14, 2021
0.0310
0.0311
0.0282
0.0285
304,405
-0.00(-8.36%)
Jul 13, 2021
0.0349
0.0349
0.0311
0.0311
82,504
-0.00(-5.18%)
Jul 12, 2021
0.0320
0.0328
0.0300
0.0328
53,569
+0.00(+4.46%)
Jul 09, 2021
0.0349
0.0349
0.0300
0.0314
63,800
-0.00(-9.51%)
Jul 08, 2021
0.0320
0.0347
0.0299
0.0347
156,860
+0.00(+11.58%)
Jul 07, 2021
0.0320
0.0335
0.0310
0.0311
541,287
+0.00(+1.97%)
Jul 06, 2021
0.0305
0.0320
0.0305
0.0305
226,545
-0.00(-3.17%)
Jul 02, 2021
0.0313
0.0315
0.0300
0.0315
473,463
+0.00(+5.00%)
Jul 01, 2021
0.0277
0.0328
0.0277
0.0300
588,655
+0.00(+3.45%)
Jun 30, 2021
0.0300
0.0300
0.0261
0.0290
852,156
-0.00(-3.33%)
Jun 29, 2021
0.0334
0.0334
0.0285
0.0300
1,037,905
-0.00(-9.91%)
Jun 28, 2021
0.0286
0.0335
0.0275
0.0333
1,445,593
+0.00(+14.04%)
Jun 25, 2021
0.0310
0.0310
0.0266
0.0292
766,071
+0.00(+0.69%)
Jun 24, 2021
0.0260
0.0315
0.0246
0.0290
823,321
+0.00(+5.45%)
Jun 23, 2021
0.0261
0.0280
0.0250
0.0275
481,172
+0.00(+4.96%)
Jun 22, 2021
0.0261
0.0290
0.0260
0.0262
365,430
-0.00(-2.96%)
Jun 21, 2021
0.0280
0.0290
0.0270
0.0270
319,034
-0.00(-9.09%)
Jun 18, 2021
0.0262
0.0297
0.0250
0.0297
378,302
+0.00(+13.79%)
Jun 17, 2021
0.0300
0.0300
0.0261
0.0261
286,574
-0.00(-5.09%)
Jun 16, 2021
0.0280
0.0289
0.0275
0.0275
91,956
-0.00(-3.51%)
Jun 15, 2021
0.0310
0.0310
0.0265
0.0285
275,297
-0.00(-8.06%)
Jun 14, 2021
0.0270
0.0310
0.0265
0.0310
602,092
+0.00(+3.33%)
Jun 11, 2021
0.0280
0.0300
0.0261
0.0300
199,139
+0.00(+0.00%)
Jun 10, 2021
0.0280
0.0310
0.0275
0.0300
156,657
+0.00(+6.01%)
Jun 09, 2021
0.0299
0.0300
0.0265
0.0283
425,447
+0.00(+8.43%)
Jun 08, 2021
0.0279
0.0296
0.0260
0.0261
675,359
-0.00(-13.00%)
Jun 07, 2021
0.0290
0.0320
0.0279
0.0300
254,254
+0.00(+0.00%)
Jun 04, 2021
0.0286
0.0300
0.0260
0.0300
585,022
+0.00(+3.81%)
Jun 03, 2021
0.0349
0.0349
0.0270
0.0289
278,827
-0.00(-3.67%)
Jun 02, 2021
0.0320
0.0320
0.0265
0.0300
645,605
-0.00(-6.25%)
Jun 01, 2021
0.0281
0.0339
0.0281
0.0320
309,437
-0.00(-4.48%)
May 28, 2021
0.0310
0.0340
0.0280
0.0335
405,857
+0.00(+7.72%)
May 27, 2021
0.0330
0.0350
0.0310
0.0311
195,545
-0.00(-2.81%)
May 26, 2021
0.0328
0.0469
0.0320
0.0320
402,353
-0.00(-3.03%)
May 25, 2021
0.0390
0.0395
0.0330
0.0330
144,494
-0.00(-5.44%)
May 24, 2021
0.0340
0.0399
0.0320
0.0349
808,835
+0.00(+14.43%)
May 21, 2021
0.0260
0.0340
0.0260
0.0305
425,060
+0.00(+18.22%)
May 20, 2021
0.0332
0.0344
0.0258
0.0258
838,977
-0.01(-25.22%)
May 19, 2021
0.0315
0.0388
0.0273
0.0345
319,648
-0.00(-2.54%)
May 18, 2021
0.0379
0.0379
0.0308
0.0354
143,430
-0.00(-0.84%)
May 17, 2021
0.0330
0.0370
0.0300
0.0357
300,785
+0.00(+8.18%)
May 14, 2021
0.0386
0.0386
0.0330
0.0330
160,889
-0.00(-12.70%)
May 13, 2021
0.0394
0.0394
0.0330
0.0378
241,398
+0.00(+9.25%)
May 12, 2021
0.0400
0.0450
0.0331
0.0346
128,873
-0.01(-15.61%)
May 11, 2021
0.0390
0.0430
0.0300
0.0410
668,493
+0.00(+6.49%)
May 10, 2021
0.0379
0.0399
0.0354
0.0385
483,610
+0.00(+1.58%)
May 07, 2021
0.0359
0.0430
0.0350
0.0379
667,993
-0.00(-5.25%)
May 06, 2021
0.0400
0.0400
0.0350
0.0400
428,820
+0.00(+0.00%)
May 05, 2021
0.0401
0.0430
0.0400
0.0400
258,194
-0.00(-0.25%)
May 04, 2021
0.0440
0.0440
0.0400
0.0401
749,627
-0.00(-6.09%)
May 03, 2021
0.0416
0.0444
0.0401
0.0427
295,778
+0.00(+2.89%)
Apr 30, 2021
0.0466
0.0466
0.0412
0.0415
529,500
-0.00(-3.49%)
Apr 29, 2021
0.0439
0.0466
0.0415
0.0430
151,749
+0.00(+0.00%)
Apr 28, 2021
0.0420
0.0499
0.0410
0.0430
366,938
-0.00(-7.53%)
Apr 27, 2021
0.0450
0.0481
0.0416
0.0465
818,878
-0.00(-1.27%)
Apr 26, 2021
0.0470
0.0471
0.0430
0.0471
328,889
+0.00(+0.21%)
Apr 23, 2021
0.0480
0.0500
0.0427
0.0470
229,600
+0.00(+4.44%)
Apr 22, 2021
0.0475
0.0490
0.0411
0.0450
967,638
-0.00(-5.26%)
Apr 21, 2021
0.0490
0.0490
0.0475
0.0475
830,053
-0.00(-4.43%)
Apr 20, 2021
0.0500
0.0500
0.0440
0.0497
208,251
+0.00(+3.54%)
Apr 19, 2021
0.0500
0.0500
0.0450
0.0480
570,753
-0.00(-3.03%)
Apr 16, 2021
0.0471
0.0548
0.0455
0.0495
930,500
+0.00(+3.13%)
Apr 15, 2021
0.0500
0.0530
0.0461
0.0480
529,136
-0.00(-7.51%)
Apr 14, 2021
0.0521
0.0553
0.0500
0.0519
593,871
-0.00(-2.99%)
Apr 13, 2021
0.0500
0.0600
0.0420
0.0535
1,946,964
+0.00(+0.94%)
Apr 12, 2021
0.0530
0.0561
0.0450
0.0530
778,452
+0.00(+10.42%)
Apr 09, 2021
0.0600
0.0600
0.0480
0.0480
2,474,700
-0.01(-14.29%)
Apr 08, 2021
0.0497
0.0719
0.0400
0.0560
6,680,301
+0.01(+13.36%)
Apr 07, 2021
0.0500
0.0536
0.0450
0.0494
503,356
-0.00(-7.66%)
Apr 06, 2021
0.0488
0.0540
0.0420
0.0535
1,021,616
+0.00(+8.08%)
Apr 05, 2021
0.0530
0.0599
0.0495
0.0495
737,156
-0.00(-6.78%)
Apr 01, 2021
0.0611
0.0646
0.0503
0.0531
818,900
-0.01(-17.80%)
Mar 31, 2021
0.0610
0.0650
0.0601
0.0646
456,114
+0.00(+7.31%)
Mar 30, 2021
0.0620
0.0650
0.0601
0.0602
190,007
-0.00(-7.38%)
Mar 29, 2021
0.0677
0.0677
0.0600
0.0650
574,442
-0.00(-3.99%)
Mar 26, 2021
0.0600
0.0690
0.0590
0.0677
690,000
+0.01(+12.83%)
Mar 25, 2021
0.0729
0.0750
0.0515
0.0600
1,658,800
-0.01(-17.81%)
Mar 24, 2021
0.0878
0.0890
0.0722
0.0730
1,730,051
-0.01(-14.12%)
Mar 23, 2021
0.0781
0.1480
0.0710
0.0850
25,646,136
+0.01(+11.11%)
Mar 22, 2021
0.0807
0.0813
0.0739
0.0765
315,935
-0.00(-4.38%)
Mar 19, 2021
0.0721
0.0812
0.0721
0.0800
507,000
+0.00(+0.00%)
Mar 18, 2021
0.0713
0.0824
0.0713
0.0800
1,374,408
+0.01(+11.11%)
Mar 17, 2021
0.0750
0.0800
0.0685
0.0720
1,614,219
-0.01(-7.69%)
Mar 16, 2021
0.0797
0.0800
0.0732
0.0780
662,623
+0.00(+0.00%)
Mar 15, 2021
0.0800
0.0800
0.0724
0.0780
1,446,551
-0.00(-2.38%)
Mar 12, 2021
0.0800
0.0850
0.0730
0.0799
1,595,900
-0.00(-0.13%)
Mar 11, 2021
0.0638
0.0851
0.0619
0.0800
5,038,917
+0.01(+19.40%)
Mar 10, 2021
0.0661
0.0678
0.0623
0.0670
535,304
+0.00(+1.67%)
Mar 09, 2021
0.0501
0.0659
0.0501
0.0659
1,470,748
+0.01(+17.26%)
Mar 08, 2021
0.0480
0.0562
0.0480
0.0562
1,231,285
+0.01(+14.46%)
Mar 05, 2021
0.0400
0.0491
0.0350
0.0491
683,300
+0.01(+22.44%)
Mar 04, 2021
0.0470
0.0505
0.0400
0.0401
468,281
-0.01(-18.16%)
Mar 03, 2021
0.0540
0.0540
0.0452
0.0490
638,118
-0.00(-9.09%)
Mar 02, 2021
0.0502
0.0545
0.0450
0.0539
454,589
-0.00(-2.00%)
Mar 01, 2021
0.0513
0.0600
0.0500
0.0550
367,931
+0.00(+7.42%)
Feb 26, 2021
0.0675
0.0680
0.0510
0.0512
324,700
-0.00(-8.57%)
Feb 25, 2021
0.0620
0.0715
0.0560
0.0560
176,339
-0.01(-14.50%)
Feb 24, 2021
0.0700
0.0729
0.0632
0.0655
357,996
+0.00(+0.77%)
Feb 23, 2021
0.0699
0.0743
0.0600
0.0650
252,522
-0.00(-7.01%)
Feb 22, 2021
0.0660
0.0750
0.0560
0.0699
644,893
+0.00(+6.72%)
Feb 19, 2021
0.0610
0.0720
0.0610
0.0655
319,500
+0.00(+3.97%)
Feb 18, 2021
0.0690
0.0700
0.0610
0.0630
667,647
-0.00(-2.02%)
Feb 17, 2021
0.0650
0.0800
0.0610
0.0643
741,823
+0.00(+5.41%)
Feb 16, 2021
0.0590
0.0680
0.0494
0.0610
1,128,467
+0.01(+22.49%)
Feb 12, 2021
0.0575
0.0578
0.0453
0.0498
971,100
-0.00(-3.30%)
Feb 11, 2021
0.0595
0.0595
0.0511
0.0515
382,475
-0.00(-6.87%)
Feb 10, 2021
0.0539
0.0600
0.0500
0.0553
638,606
+0.00(+5.94%)
Feb 09, 2021
0.0525
0.0550
0.0502
0.0522
576,624
+0.00(+4.19%)
Feb 08, 2021
0.0485
0.0545
0.0480
0.0501
554,825
+0.00(+2.24%)
Feb 05, 2021
0.0466
0.0530
0.0466
0.0490
317,700
-0.00(-2.00%)
Feb 04, 2021
0.0494
0.0534
0.0450
0.0500
223,688
+0.00(+10.38%)
Feb 03, 2021
0.0544
0.0546
0.0450
0.0453
398,727
-0.01(-16.88%)
Feb 02, 2021
0.0590
0.0639
0.0450
0.0545
446,850
+0.05(+13525.00%)
Dec 31, 2020
0.0004
0.0004
0.0004
0
+0.00(+0.00%)
Dec 30, 2020
0.0004
0.0004
0.0003
0.0004
89,907,792
+0.00(+0.00%)
Dec 29, 2020
0.0004
0.0004
0.0003
0.0004
50,486,168
+0.00(+0.00%)
Dec 28, 2020
0.0004
0.0004
0.0003
0.0004
38,680,808
+0.00(+0.00%)
Dec 24, 2020
0.0004
0.0004
0.0003
0.0004
32,963,600
+0.00(+0.00%)
Dec 23, 2020
0.0004
0.0004
0.0003
0.0004
39,333,408
+0.00(+33.33%)
Dec 22, 2020
0.0004
0.0004
0.0003
0.0003
140,597,792
-0.00(-25.00%)
Dec 21, 2020
0.0004
0.0004
0.0003
0.0004
74,304,904
+0.00(+0.00%)
Dec 18, 2020
0.0004
0.0004
0.0003
0.0004
96,488,496
+0.00(+33.33%)
Dec 17, 2020
0.0004
0.0004
0.0003
0.0003
40,667,952
-0.00(-25.00%)
Dec 16, 2020
0.0004
0.0004
0.0003
0.0004
55,285,080
+0.00(+0.00%)
Dec 15, 2020
0.0004
0.0004
0.0003
0.0004
76,456,728
+0.00(+0.00%)
Dec 14, 2020
0.0004
0.0004
0.0003
0.0004
69,853,808
+0.00(+0.00%)
Dec 11, 2020
0.0003
0.0004
0.0003
0.0004
56,928,100
+0.00(+0.00%)
Dec 10, 2020
0.0004
0.0004
0.0003
0.0004
39,935,536
+0.00(+33.33%)
Dec 09, 2020
0.0004
0.0004
0.0003
0.0003
65,741,712
-0.00(-25.00%)
Dec 08, 2020
0.0004
0.0004
0.0003
0.0004
65,782,008
+0.00(+0.00%)
Dec 07, 2020
0.0005
0.0005
0.0003
0.0004
84,701,528
+0.00(+0.00%)
Dec 04, 2020
0.0004
0.0004
0.0003
0.0004
108,743,200
+0.00(+33.33%)
Dec 03, 2020
0.0003
0.0005
0.0003
0.0003
59,393,688
-0.00(-25.00%)
Dec 02, 2020
0.0004
0.0005
0.0003
0.0004
100,519,200
-0.00(-20.00%)
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.