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
Motus Gi Holdings Inc
(NQ:
MOTS
)
0.1735
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 15, 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, 2023
4.900
4.990
4.030
4.760
96,098
-0.66(-12.10%)
Nov 29, 2023
4.070
5.670
4.030
5.415
98,470
+1.15(+26.81%)
Nov 28, 2023
3.950
4.335
3.950
4.270
28,517
+0.27(+6.75%)
Nov 27, 2023
4.120
4.290
3.850
4.000
45,377
-0.28(-6.54%)
Nov 24, 2023
4.130
4.380
4.130
4.280
12,132
+0.01(+0.24%)
Nov 22, 2023
4.120
4.484
4.120
4.270
39,906
+0.15(+3.64%)
Nov 21, 2023
4.490
4.490
4.030
4.120
44,124
-0.15(-3.51%)
Nov 20, 2023
3.810
4.300
3.765
4.270
81,091
+0.59(+16.03%)
Nov 17, 2023
3.820
3.950
3.540
3.680
44,658
-0.17(-4.42%)
Nov 16, 2023
4.100
4.100
3.850
3.850
28,706
-0.32(-7.67%)
Nov 15, 2023
4.170
4.503
3.950
4.170
90,322
-0.26(-5.87%)
Nov 14, 2023
3.650
4.894
3.650
4.430
239,528
+0.43(+10.75%)
Nov 13, 2023
3.650
4.390
3.470
4.000
233,474
+0.01(+0.25%)
Nov 10, 2023
4.580
4.580
3.290
3.990
3,170,518
+0.45(+12.71%)
Nov 09, 2023
4.150
4.150
3.330
3.540
1,313,196
-0.62(-14.80%)
Nov 08, 2023
4.460
4.560
4.010
4.155
25,121
-0.25(-5.78%)
Nov 07, 2023
5.040
5.072
4.220
4.410
38,577
-0.59(-11.80%)
Nov 06, 2023
5.410
5.670
5.000
5.000
25,275
-0.54(-9.79%)
Nov 03, 2023
5.600
5.750
5.400
5.543
37,967
-0.11(-1.90%)
Nov 02, 2023
6.040
6.290
5.381
5.650
58,757
+5.20(+1146.97%)
Nov 01, 2023
0.5701
0.5798
0.4511
0.4531
497,492
-0.15(-25.11%)
Oct 31, 2023
0.5300
0.6500
0.5205
0.6050
543,745
+0.03(+4.49%)
Oct 30, 2023
0.5051
0.6600
0.4681
0.5790
10,410,052
+0.17(+41.22%)
Oct 27, 2023
0.4500
0.4700
0.4000
0.4100
97,959
-0.04(-8.89%)
Oct 26, 2023
0.4500
0.4920
0.3950
0.4500
202,806
-0.03(-6.74%)
Oct 25, 2023
0.5870
0.5980
0.4800
0.4825
497,153
-0.19(-27.93%)
Oct 24, 2023
0.6000
0.6700
0.4650
0.6695
4,966,987
+0.11(+19.55%)
Oct 23, 2023
0.5030
0.5900
0.5030
0.5600
1,654,143
+0.08(+16.67%)
Oct 20, 2023
0.4900
0.4902
0.4116
0.4800
216,396
-0.02(-4.00%)
Oct 19, 2023
0.4700
0.5000
0.4600
0.5000
45,489
+0.01(+1.87%)
Oct 18, 2023
0.4899
0.5110
0.4800
0.4908
27,929
-0.01(-2.83%)
Oct 17, 2023
0.5200
0.5200
0.4921
0.5051
108,560
+0.01(+2.04%)
Oct 16, 2023
0.5250
0.5198
0.4800
0.4950
40,647
-0.02(-4.57%)
Oct 13, 2023
0.4800
0.5198
0.4800
0.5187
28,024
-0.00(-0.23%)
Oct 12, 2023
0.5200
0.5200
0.4480
0.5199
90,030
+0.03(+5.05%)
Oct 11, 2023
0.4400
0.5350
0.4350
0.4949
75,447
+0.04(+9.98%)
Oct 10, 2023
0.4500
0.4773
0.4400
0.4500
41,019
+0.01(+1.93%)
Oct 09, 2023
0.4750
0.4750
0.4350
0.4415
12,343
-0.02(-4.23%)
Oct 06, 2023
0.4700
0.4800
0.4490
0.4610
4,099
-0.03(-5.92%)
Oct 05, 2023
0.4800
0.4900
0.4549
0.4900
7,406
+0.01(+2.73%)
Oct 04, 2023
0.4418
0.4949
0.4418
0.4770
29,890
+0.02(+3.47%)
Oct 03, 2023
0.4686
0.4950
0.4520
0.4610
10,343
-0.03(-5.34%)
Oct 02, 2023
0.4700
0.4876
0.4424
0.4870
22,101
+0.04(+8.22%)
Sep 29, 2023
0.4700
0.4798
0.4500
0.4500
24,172
+0.00(+0.00%)
Sep 28, 2023
0.4725
0.4891
0.4500
0.4500
14,295
+0.00(+0.00%)
Sep 27, 2023
0.4600
0.4699
0.4430
0.4500
19,582
-0.02(-4.23%)
Sep 26, 2023
0.4999
0.4999
0.4400
0.4699
83,923
-0.01(-1.07%)
Sep 25, 2023
0.4600
0.4800
0.4750
0.4750
17,334
+0.00(+0.00%)
Sep 22, 2023
0.4601
0.4970
0.4600
0.4750
37,733
-0.01(-1.04%)
Sep 21, 2023
0.4700
0.4800
0.4700
0.4800
12,152
+0.02(+3.94%)
Sep 20, 2023
0.4700
0.4970
0.4600
0.4618
19,695
-0.04(-7.27%)
Sep 19, 2023
0.4761
0.4999
0.4400
0.4980
12,890
-0.00(-0.40%)
Sep 18, 2023
0.4983
0.5000
0.4304
0.5000
21,403
+0.00(+0.00%)
Sep 15, 2023
0.4500
0.5000
0.4399
0.5000
70,490
+0.01(+2.46%)
Sep 14, 2023
0.4600
0.4880
0.4501
0.4880
32,709
+0.01(+2.52%)
Sep 13, 2023
0.4970
0.5150
0.4700
0.4760
81,130
-0.02(-4.38%)
Sep 12, 2023
0.5154
0.5154
0.4813
0.4978
25,645
-0.01(-1.97%)
Sep 11, 2023
0.4838
0.5177
0.4635
0.5078
33,266
+0.01(+1.93%)
Sep 08, 2023
0.4900
0.4991
0.4820
0.4982
37,881
-0.00(-0.30%)
Sep 07, 2023
0.5000
0.5010
0.4820
0.4997
30,108
+0.01(+1.46%)
Sep 06, 2023
0.4940
0.5300
0.4800
0.4925
155,552
+0.01(+1.23%)
Sep 05, 2023
0.5010
0.5300
0.4500
0.4865
69,251
-0.01(-2.89%)
Sep 01, 2023
0.5159
0.5300
0.4700
0.5010
45,975
-0.01(-1.71%)
Aug 31, 2023
0.4849
0.5199
0.4849
0.5097
16,790
+0.00(+0.69%)
Aug 30, 2023
0.4880
0.5279
0.4852
0.5062
18,032
+0.02(+3.31%)
Aug 29, 2023
0.4870
0.5104
0.4850
0.4900
36,192
-0.01(-2.02%)
Aug 28, 2023
0.5000
0.5180
0.5000
0.5001
18,340
+0.01(+2.06%)
Aug 25, 2023
0.4859
0.5290
0.4850
0.4900
13,333
-0.01(-2.18%)
Aug 24, 2023
0.4900
0.5260
0.4800
0.5009
104,180
-0.01(-1.07%)
Aug 23, 2023
0.5000
0.5063
0.4901
0.5063
29,030
-0.00(-0.53%)
Aug 22, 2023
0.5000
0.5280
0.4970
0.5090
7,570
-0.01(-0.97%)
Aug 21, 2023
0.4954
0.5197
0.4950
0.5140
38,377
-0.01(-2.34%)
Aug 18, 2023
0.5100
0.5263
0.4900
0.5263
65,396
+0.01(+2.00%)
Aug 17, 2023
0.5000
0.5279
0.4975
0.5160
16,653
-0.01(-2.81%)
Aug 16, 2023
0.5530
0.5530
0.4900
0.5309
143,565
-0.02(-3.98%)
Aug 15, 2023
0.5530
0.5599
0.5500
0.5529
21,282
-0.02(-4.26%)
Aug 14, 2023
0.5600
0.5780
0.5458
0.5775
28,385
-0.00(-0.09%)
Aug 11, 2023
0.5800
0.5800
0.5596
0.5780
44,496
+0.00(+0.12%)
Aug 10, 2023
0.6000
0.6290
0.5676
0.5773
50,476
-0.01(-1.74%)
Aug 09, 2023
0.5800
0.5899
0.5793
0.5875
31,586
-0.01(-1.49%)
Aug 08, 2023
0.5900
0.6299
0.5720
0.5964
141,294
+0.00(+0.13%)
Aug 07, 2023
0.6110
0.6199
0.5830
0.5956
38,388
-0.02(-3.66%)
Aug 04, 2023
0.6200
0.6200
0.6051
0.6182
7,873
+0.01(+1.38%)
Aug 03, 2023
0.6122
0.6279
0.6000
0.6098
33,953
-0.02(-2.59%)
Aug 02, 2023
0.6200
0.6288
0.6043
0.6260
48,274
+0.00(+0.02%)
Aug 01, 2023
0.6076
0.6399
0.6000
0.6259
65,739
-0.02(-2.37%)
Jul 31, 2023
0.6330
0.6500
0.6110
0.6411
81,020
+0.04(+6.50%)
Jul 28, 2023
0.6200
0.6299
0.5900
0.6020
87,246
-0.01(-1.46%)
Jul 27, 2023
0.6000
0.6305
0.5970
0.6109
87,287
+0.01(+1.82%)
Jul 26, 2023
0.6684
0.6684
0.6000
0.6000
77,287
-0.01(-2.09%)
Jul 25, 2023
0.6690
0.6690
0.6055
0.6128
89,166
-0.04(-5.42%)
Jul 24, 2023
0.6700
0.7200
0.6042
0.6479
198,622
-0.03(-4.69%)
Jul 21, 2023
0.6100
0.7386
0.6000
0.6798
547,760
+0.10(+16.88%)
Jul 20, 2023
0.5930
0.6147
0.5510
0.5816
53,819
-0.01(-1.92%)
Jul 19, 2023
0.5900
0.6090
0.5800
0.5930
66,186
-0.02(-3.26%)
Jul 18, 2023
0.6200
0.6200
0.6002
0.6130
59,697
+0.01(+0.84%)
Jul 17, 2023
0.6200
0.6200
0.5928
0.6079
48,212
+0.01(+1.30%)
Jul 14, 2023
0.6260
0.6260
0.5980
0.6001
43,065
-0.02(-2.74%)
Jul 13, 2023
0.6300
0.6399
0.5505
0.6170
188,328
-0.01(-1.25%)
Jul 12, 2023
0.6200
0.6465
0.6177
0.6248
41,198
-0.01(-1.48%)
Jul 11, 2023
0.6311
0.6600
0.6100
0.6342
84,009
+0.00(+0.30%)
Jul 10, 2023
0.6300
0.6685
0.6300
0.6323
17,844
-0.01(-1.83%)
Jul 07, 2023
0.6297
0.6696
0.6223
0.6441
61,284
+0.00(+0.56%)
Jul 06, 2023
0.6500
0.6700
0.6300
0.6405
42,402
-0.02(-3.07%)
Jul 05, 2023
0.6600
0.6785
0.6500
0.6608
33,795
-0.02(-2.81%)
Jul 03, 2023
0.6700
0.6799
0.6614
0.6799
25,367
+0.01(+1.48%)
Jun 30, 2023
0.6700
0.6799
0.6600
0.6700
55,706
-0.01(-1.15%)
Jun 29, 2023
0.6800
0.6916
0.6602
0.6778
40,085
-0.00(-0.01%)
Jun 28, 2023
0.6700
0.6900
0.6580
0.6779
21,330
+0.01(+1.38%)
Jun 27, 2023
0.6569
0.6999
0.6500
0.6687
30,775
-0.01(-1.53%)
Jun 26, 2023
0.7000
0.7000
0.6500
0.6791
24,118
-0.01(-0.86%)
Jun 23, 2023
0.6800
0.7000
0.6600
0.6850
72,827
+0.02(+2.24%)
Jun 22, 2023
0.6497
0.7100
0.6451
0.6700
64,495
-0.00(-0.49%)
Jun 21, 2023
0.6900
0.7058
0.6500
0.6733
68,940
-0.03(-4.60%)
Jun 20, 2023
0.7500
0.7500
0.6811
0.7058
43,798
-0.01(-1.63%)
Jun 16, 2023
0.7000
0.7199
0.6500
0.7175
131,164
+0.06(+8.71%)
Jun 15, 2023
0.6600
0.6941
0.6600
0.6600
84,247
-0.02(-2.94%)
Jun 14, 2023
0.7000
0.7200
0.6700
0.6800
121,423
+0.00(+0.25%)
Jun 13, 2023
0.8200
0.8200
0.6700
0.6783
308,245
-0.13(-16.44%)
Jun 12, 2023
0.7500
0.9500
0.7300
0.8118
1,551,026
+0.07(+8.98%)
Jun 09, 2023
0.7260
0.7612
0.7101
0.7449
52,814
+0.02(+2.60%)
Jun 08, 2023
0.7600
0.7600
0.7069
0.7260
72,505
-0.03(-3.83%)
Jun 07, 2023
0.6900
0.8500
0.6851
0.7549
478,563
+0.07(+9.64%)
Jun 06, 2023
0.7200
0.7200
0.6884
0.6885
33,707
+0.01(+1.24%)
Jun 05, 2023
0.7000
0.7051
0.6764
0.6801
12,138
-0.02(-2.28%)
Jun 02, 2023
0.6700
0.6979
0.6500
0.6960
43,370
+0.04(+5.45%)
Jun 01, 2023
0.6900
0.7200
0.6500
0.6600
46,838
-0.02(-2.94%)
May 31, 2023
0.7025
0.7300
0.6594
0.6800
32,076
-0.04(-4.92%)
May 30, 2023
0.7150
0.7500
0.6800
0.7152
44,306
-0.01(-2.01%)
May 26, 2023
0.7400
0.7400
0.7001
0.7299
29,438
+0.01(+1.43%)
May 25, 2023
0.7200
0.7481
0.6800
0.7196
88,996
-0.04(-5.32%)
May 24, 2023
0.7600
0.7651
0.7323
0.7600
82,528
-0.02(-2.56%)
May 23, 2023
0.7800
0.7800
0.7254
0.7800
109,101
-0.01(-1.27%)
May 22, 2023
0.7897
0.8300
0.7601
0.7900
87,302
-0.02(-2.96%)
May 19, 2023
0.7600
0.8250
0.7200
0.8141
244,706
-0.01(-0.72%)
May 18, 2023
0.8500
0.8500
0.7427
0.8200
782,479
-0.18(-17.92%)
May 17, 2023
1.090
1.560
0.9103
0.9990
16,215,692
+0.28(+38.75%)
May 16, 2023
0.7300
0.7446
0.7200
0.7200
26,388
-0.01(-1.36%)
May 15, 2023
0.7200
0.9100
0.7000
0.7299
90,989
+0.04(+5.78%)
May 12, 2023
0.8200
0.8200
0.6200
0.6900
75,734
-0.11(-13.85%)
May 11, 2023
0.8300
0.9099
0.7600
0.8009
84,868
-0.00(-0.40%)
May 10, 2023
0.7999
0.8200
0.7801
0.8041
19,953
-0.00(-0.19%)
May 09, 2023
0.8000
0.8056
0.7909
0.8056
1,154
+0.02(+1.97%)
May 08, 2023
0.8200
0.8200
0.7704
0.7900
10,012
+0.01(+1.27%)
May 05, 2023
0.7976
0.8000
0.7701
0.7801
15,872
-0.01(-1.42%)
May 04, 2023
0.8000
0.8000
0.7761
0.7913
21,450
+0.01(+1.92%)
May 03, 2023
0.8100
0.8100
0.7710
0.7764
14,120
-0.03(-3.13%)
May 02, 2023
0.7900
0.8200
0.7900
0.8015
9,666
+0.01(+1.46%)
May 01, 2023
0.8122
0.8300
0.7736
0.7900
4,953
+0.02(+2.12%)
Apr 28, 2023
0.8001
0.8281
0.7708
0.7736
15,508
-0.03(-3.31%)
Apr 27, 2023
0.8199
0.8362
0.8000
0.8001
9,534
-0.01(-1.22%)
Apr 26, 2023
0.8500
0.8700
0.8000
0.8100
34,115
-0.01(-1.23%)
Apr 25, 2023
0.8350
0.8350
0.8200
0.8201
4,044
-0.01(-1.78%)
Apr 24, 2023
0.8400
0.8500
0.8300
0.8350
14,571
-0.04(-4.14%)
Apr 21, 2023
0.8153
0.9120
0.8153
0.8711
13,314
+0.02(+2.48%)
Apr 20, 2023
0.8620
0.9500
0.8383
0.8500
39,536
-0.01(-1.33%)
Apr 19, 2023
0.8800
0.8925
0.8532
0.8615
16,497
-0.05(-5.33%)
Apr 18, 2023
0.8000
0.9600
0.8000
0.9100
60,682
+0.07(+8.59%)
Apr 17, 2023
0.8100
0.8380
0.8100
0.8380
20,710
+0.03(+3.46%)
Apr 14, 2023
0.8210
0.8380
0.8000
0.8100
32,871
-0.03(-3.34%)
Apr 13, 2023
0.8100
0.8380
0.8100
0.8380
6,082
+0.02(+2.29%)
Apr 12, 2023
0.8380
0.8380
0.8100
0.8192
17,214
-0.02(-2.24%)
Apr 11, 2023
0.8000
0.8380
0.7952
0.8380
6,537
-0.00(-0.30%)
Apr 10, 2023
0.8300
0.8440
0.8151
0.8405
25,317
+0.03(+3.13%)
Apr 06, 2023
0.8600
0.8600
0.7801
0.8150
56,914
-0.05(-5.78%)
Apr 05, 2023
0.8840
0.9299
0.7919
0.8650
78,482
-0.07(-7.00%)
Apr 04, 2023
0.9300
0.9483
0.9002
0.9301
22,713
+0.00(+0.01%)
Apr 03, 2023
0.9800
0.9800
0.9300
0.9300
23,368
-0.04(-4.47%)
Mar 31, 2023
0.9700
1.020
0.9100
0.9735
100,422
+0.05(+5.84%)
Mar 30, 2023
0.9400
0.9450
0.9000
0.9198
6,791
+0.04(+4.01%)
Mar 29, 2023
0.8801
0.9600
0.8406
0.8843
41,776
-0.02(-1.74%)
Mar 28, 2023
0.9100
0.9398
0.8900
0.9000
8,234
-0.04(-4.26%)
Mar 27, 2023
0.8200
1.000
0.8135
0.9400
88,656
+0.10(+11.89%)
Mar 24, 2023
0.8000
0.8402
0.7900
0.8401
52,311
+0.03(+3.73%)
Mar 23, 2023
0.8500
0.8500
0.7961
0.8099
37,120
-0.04(-5.19%)
Mar 22, 2023
0.8450
0.9099
0.8375
0.8542
12,269
+0.00(+0.35%)
Mar 21, 2023
0.8553
0.9001
0.8500
0.8512
13,655
+0.01(+1.44%)
Mar 20, 2023
0.8600
0.8750
0.8290
0.8391
29,791
-0.03(-3.55%)
Mar 17, 2023
0.8800
0.9300
0.8700
0.8700
56,937
-0.03(-2.90%)
Mar 16, 2023
0.9300
0.9300
0.8713
0.8960
38,137
-0.01(-1.53%)
Mar 15, 2023
0.9000
1.020
0.8755
0.9099
100,232
+0.03(+3.40%)
Mar 14, 2023
0.8900
0.9100
0.8713
0.8800
11,733
-0.03(-2.76%)
Mar 13, 2023
0.8500
0.9050
0.8500
0.9050
40,915
+0.02(+2.83%)
Mar 10, 2023
0.8711
0.9000
0.8330
0.8801
15,098
-0.02(-1.99%)
Mar 09, 2023
0.8300
0.9449
0.8201
0.8980
70,259
+0.07(+8.19%)
Mar 08, 2023
0.8500
0.8500
0.8300
0.8300
17,947
-0.02(-2.87%)
Mar 07, 2023
0.8675
0.8729
0.8485
0.8545
16,882
-0.01(-1.61%)
Mar 06, 2023
0.8900
0.8900
0.8621
0.8685
15,775
-0.00(-0.30%)
Mar 03, 2023
0.8699
0.8860
0.8690
0.8711
11,107
+0.00(+0.25%)
Mar 02, 2023
0.8800
0.8869
0.8601
0.8689
14,042
-0.01(-1.26%)
Mar 01, 2023
0.9000
0.9189
0.8710
0.8800
30,846
-0.04(-3.83%)
Feb 28, 2023
0.9100
0.9425
0.9100
0.9150
14,506
-0.02(-1.72%)
Feb 27, 2023
0.9300
0.9600
0.9300
0.9310
10,981
-0.02(-2.19%)
Feb 24, 2023
0.9570
0.9570
0.9300
0.9518
13,534
-0.01(-0.57%)
Feb 23, 2023
0.9300
0.9692
0.9300
0.9573
17,972
+0.01(+1.26%)
Feb 22, 2023
0.9500
0.9893
0.9302
0.9454
19,028
-0.00(-0.48%)
Feb 21, 2023
0.9900
1.030
0.9300
0.9500
26,412
-0.06(-5.94%)
Feb 17, 2023
0.9101
1.110
0.9101
1.010
119,454
+0.08(+8.60%)
Feb 16, 2023
0.9898
1.010
0.8972
0.9300
146,079
-0.09(-8.82%)
Feb 15, 2023
1.020
1.030
1.000
1.020
23,564
+0.00(+0.00%)
Feb 14, 2023
1.000
1.038
0.9200
1.020
73,740
+0.04(+3.56%)
Feb 13, 2023
0.9800
1.000
0.9600
0.9849
24,065
-0.02(-1.50%)
Feb 10, 2023
1.020
1.030
0.9800
0.9999
59,637
-0.01(-1.00%)
Feb 09, 2023
1.050
1.070
1.000
1.010
33,492
-0.06(-5.61%)
Feb 08, 2023
1.180
1.189
1.060
1.070
56,865
-0.09(-7.76%)
Feb 07, 2023
1.130
1.170
1.130
1.160
79,331
+0.01(+0.87%)
Feb 06, 2023
1.080
1.160
1.080
1.150
128,395
+0.05(+4.55%)
Feb 03, 2023
1.070
1.100
1.060
1.100
69,707
+0.04(+3.77%)
Feb 02, 2023
1.070
1.070
1.040
1.060
69,785
+0.03(+2.91%)
Feb 01, 2023
1.060
1.110
1.030
1.030
164,302
-0.02(-1.90%)
Jan 31, 2023
1.070
1.070
1.000
1.050
53,819
+0.00(+0.00%)
Jan 30, 2023
1.020
1.080
1.001
1.050
123,620
+0.04(+3.96%)
Jan 27, 2023
1.010
1.035
0.9800
1.010
41,914
+0.00(+0.00%)
Jan 26, 2023
1.020
1.040
1.000
1.010
85,581
+0.01(+1.00%)
Jan 25, 2023
1.000
1.020
0.9610
1.000
48,954
-0.02(-1.96%)
Jan 24, 2023
1.010
1.080
0.9900
1.020
219,115
+0.02(+2.01%)
Jan 23, 2023
0.9900
1.020
0.9820
0.9999
118,482
+0.03(+3.08%)
Jan 20, 2023
0.9364
0.9899
0.9217
0.9700
104,784
+0.05(+5.33%)
Jan 19, 2023
0.9650
0.9713
0.9000
0.9209
97,492
-0.05(-5.05%)
Jan 18, 2023
1.000
1.000
0.9369
0.9699
76,439
-0.01(-1.03%)
Jan 17, 2023
1.020
1.080
0.9650
0.9800
156,957
-0.04(-3.92%)
Jan 13, 2023
0.9800
1.028
0.9400
1.020
159,507
+0.05(+5.15%)
Jan 12, 2023
0.9200
0.9950
0.9100
0.9700
78,350
+0.03(+3.16%)
Jan 11, 2023
0.9600
0.9600
0.9121
0.9403
104,342
+0.02(+1.92%)
Jan 10, 2023
1.070
1.120
0.8994
0.9226
1,213,768
-0.08(-7.74%)
Jan 09, 2023
0.9500
1.040
0.9302
1.000
131,911
+0.09(+9.48%)
Jan 06, 2023
0.8500
0.9300
0.8500
0.9134
63,503
+0.06(+6.64%)
Jan 05, 2023
0.9000
0.9000
0.8515
0.8565
93,076
-0.04(-4.83%)
Jan 04, 2023
0.8975
0.9300
0.8625
0.9000
60,022
+0.01(+1.13%)
Jan 03, 2023
0.8500
0.9300
0.8500
0.8899
72,691
+0.05(+5.94%)
Dec 30, 2022
0.8476
0.8799
0.8200
0.8400
95,996
-0.01(-1.20%)
Dec 29, 2022
0.8200
0.8700
0.6800
0.8502
210,616
+0.03(+4.15%)
Dec 28, 2022
0.9000
0.9199
0.7121
0.8163
257,575
-0.09(-10.41%)
Dec 27, 2022
0.9300
0.9300
0.8900
0.9111
40,988
-0.01(-1.28%)
Dec 23, 2022
0.9063
0.9499
0.8715
0.9229
126,407
-0.00(-0.30%)
Dec 22, 2022
1.000
1.018
0.9000
0.9257
184,776
-0.09(-9.25%)
Dec 21, 2022
1.070
1.150
0.9735
1.020
1,864,614
+0.00(+0.00%)
Dec 20, 2022
1.100
1.100
1.020
1.020
75,511
-0.08(-7.27%)
Dec 19, 2022
1.130
1.150
1.090
1.100
127,191
-0.06(-5.17%)
Dec 16, 2022
1.140
1.160
1.121
1.160
62,008
-0.01(-0.85%)
Dec 15, 2022
1.230
1.230
1.150
1.170
93,518
-0.05(-4.10%)
Dec 14, 2022
1.200
1.250
1.180
1.220
132,383
-0.01(-0.81%)
Dec 13, 2022
1.290
1.320
1.210
1.230
274,879
-0.03(-2.38%)
Dec 12, 2022
1.190
1.285
1.150
1.260
341,604
+0.09(+7.69%)
Dec 09, 2022
1.180
1.185
1.140
1.170
58,163
-0.03(-2.50%)
Dec 08, 2022
1.170
1.200
1.170
1.200
44,842
+0.02(+1.69%)
Dec 07, 2022
1.180
1.210
1.170
1.180
56,266
-0.02(-1.67%)
Dec 06, 2022
1.260
1.260
1.190
1.200
47,834
-0.02(-1.64%)
Dec 05, 2022
1.300
1.320
1.200
1.220
108,271
-0.08(-6.15%)
Dec 02, 2022
1.300
1.330
1.290
1.300
89,821
-0.05(-3.70%)
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.