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
Premium Nickel Res Ltd
(TSV:
NAN
)
0.5800
UNCHANGED
Last Price
Updated: 3:59 PM EST, Feb 16, 2022
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
0.5600
0.5600
0.5200
0.5600
44,020
+0.00(+0.00%)
Nov 29, 2021
0.5600
0.5600
0.5400
0.5600
211,733
+0.03(+5.66%)
Nov 26, 2021
0.5500
0.5500
0.5200
0.5300
28,405
-0.01(-1.85%)
Nov 25, 2021
0.5700
0.5700
0.4800
0.5400
160,583
-0.03(-5.26%)
Nov 24, 2021
0.5800
0.5800
0.5300
0.5700
167,055
-0.03(-5.00%)
Nov 23, 2021
0.6100
0.6100
0.5700
0.6000
52,306
-0.01(-1.64%)
Nov 22, 2021
0.6500
0.6500
0.5400
0.6100
619,265
-0.01(-1.61%)
Nov 19, 2021
0.5100
0.6200
0.5100
0.6200
1,274,456
+0.11(+21.57%)
Nov 18, 2021
0.4900
0.5100
0.5100
0.5100
664,875
+0.02(+3.03%)
Nov 17, 2021
0.4700
0.5100
0.4700
0.4950
623,111
+0.03(+7.61%)
Nov 16, 2021
0.4250
0.4600
0.4250
0.4600
669,682
+0.03(+6.98%)
Nov 15, 2021
0.4150
0.4300
0.4150
0.4300
55,834
+0.03(+7.50%)
Nov 12, 2021
0.4300
0.4400
0.4000
0.4000
373,095
-0.01(-3.61%)
Nov 11, 2021
0.4000
0.4300
0.3900
0.4150
422,020
+0.01(+1.22%)
Nov 09, 2021
0.4050
0.4200
0.3950
0.4100
82,300
-0.01(-2.38%)
Nov 08, 2021
0.4150
0.4200
0.4050
0.4200
165,980
+0.01(+2.44%)
Nov 05, 2021
0.4200
0.4200
0.4100
0.4100
88,996
+0.01(+2.50%)
Nov 04, 2021
0.4000
0.4200
0.3900
0.4000
164,993
+0.03(+6.67%)
Nov 03, 2021
0.3950
0.3950
0.3750
0.3750
18,988
-0.01(-1.32%)
Nov 02, 2021
0.3900
0.3900
0.3700
0.3800
74,268
+0.00(+0.00%)
Nov 01, 2021
0.3950
0.3950
0.3800
0.3800
244,500
-0.02(-3.80%)
Oct 29, 2021
0.4000
0.4100
0.3900
0.3950
130,513
-0.01(-1.25%)
Oct 28, 2021
0.3950
0.4100
0.3900
0.4000
178,854
+0.00(+0.00%)
Oct 27, 2021
0.4050
0.4050
0.4000
0.4000
53,600
+0.01(+2.56%)
Oct 26, 2021
0.4050
0.3900
180,950
-0.01(-2.50%)
Oct 25, 2021
0.3750
0.4000
0.3750
0.4000
249,322
+0.02(+3.90%)
Oct 22, 2021
0.3800
0.3850
0.3700
0.3850
41,100
+0.01(+2.67%)
Oct 21, 2021
0.3700
0.3850
0.3700
0.3750
92,458
+0.01(+1.35%)
Oct 20, 2021
0.4000
0.4000
0.3700
0.3700
426,500
-0.03(-6.33%)
Oct 19, 2021
0.4250
0.4250
0.3950
0.3950
311,525
-0.02(-4.82%)
Oct 18, 2021
0.4200
0.4300
0.4100
0.4150
319,815
-0.02(-3.49%)
Oct 15, 2021
0.4250
0.4450
0.3800
0.4300
320,927
+0.01(+1.18%)
Oct 14, 2021
0.4350
0.4350
0.4250
0.4250
70,818
-0.02(-4.49%)
Oct 13, 2021
0.4400
0.4450
0.4200
0.4450
179,826
+0.02(+3.49%)
Oct 12, 2021
0.4200
0.4550
0.4050
0.4300
291,237
+0.02(+4.88%)
Oct 08, 2021
0.4100
0.4100
0.4100
0
-0.01(-1.20%)
Oct 07, 2021
0.4200
0.4200
0.4000
0.4150
414,000
+0.00(+0.00%)
Oct 06, 2021
0.4000
0.4200
0.4000
0.4150
133,991
+0.01(+3.75%)
Oct 05, 2021
0.3500
0.4450
0.3500
0.4000
1,130,322
+0.07(+19.40%)
Oct 04, 2021
0.3200
0.3550
0.3200
0.3350
436,915
+0.02(+6.35%)
Oct 01, 2021
0.3450
0.3500
0.3150
0.3150
137,780
+0.00(+0.00%)
Sep 30, 2021
0.3050
0.3150
0.2900
0.3150
58,834
+0.00(+0.00%)
Sep 29, 2021
0.3000
0.3500
0.2950
0.3150
653,878
+0.03(+8.62%)
Sep 28, 2021
0.3000
0.3000
0.2900
0.2900
37,250
-0.01(-1.69%)
Sep 27, 2021
0.2650
0.2950
0.2650
0.2950
349,294
+0.05(+20.41%)
Sep 24, 2021
0.2600
0.2600
0.2450
0.2450
90,500
+0.01(+4.26%)
Sep 23, 2021
0.2600
0.2600
0.2350
0.2350
204,033
-0.03(-9.62%)
Sep 22, 2021
0.2550
0.2600
0.2550
0.2600
27,789
-0.01(-1.89%)
Sep 21, 2021
0.2400
0.2650
0.2400
0.2650
58,334
+0.03(+10.42%)
Sep 20, 2021
0.2500
0.2550
0.2400
0.2400
167,194
-0.02(-7.69%)
Sep 17, 2021
0.2650
0.2700
0.2600
0.2600
53,804
+0.01(+1.96%)
Sep 16, 2021
0.2700
0.2700
0.2550
0.2550
37,000
-0.01(-1.92%)
Sep 15, 2021
0.2800
0.2800
0.2550
0.2600
91,285
-0.02(-5.45%)
Sep 14, 2021
0.2800
0.2800
0.2600
0.2750
31,548
-0.01(-3.51%)
Sep 13, 2021
0.2950
0.3000
0.2700
0.2850
88,900
-0.01(-3.39%)
Sep 10, 2021
0.2800
0.2950
0.2750
0.2950
290,403
+0.02(+9.26%)
Sep 09, 2021
0.2700
0.2700
0.2700
0.2700
5,670
-0.01(-3.57%)
Sep 08, 2021
0.2700
0.2800
0.2650
0.2800
130,450
+0.04(+14.29%)
Sep 07, 2021
0.2650
0.2700
0.2450
0.2450
5,804
-0.02(-5.77%)
Sep 03, 2021
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Sep 02, 2021
0.2600
0.2600
0.2600
0.2600
1,150
-0.02(-7.14%)
Aug 31, 2021
0.2800
0.2800
0.2800
123
+0.01(+3.70%)
Aug 30, 2021
0.2450
0.2700
0.2400
0.2700
161,543
+0.02(+8.00%)
Aug 27, 2021
0.2400
0.2600
0.2400
0.2500
13,029
-0.01(-1.96%)
Aug 26, 2021
0.2500
0.2550
0.2500
0.2550
16,500
+0.00(+0.00%)
Aug 25, 2021
0.2500
0.2550
0.2500
0.2550
63,000
+0.01(+2.00%)
Aug 24, 2021
0.2350
0.2500
0.2350
0.2500
87,000
+0.02(+6.38%)
Aug 23, 2021
0.2400
0.2400
0.2250
0.2350
16,305
+0.00(+0.00%)
Aug 20, 2021
0.2400
0.2400
0.2350
0.2350
33,875
-0.01(-2.08%)
Aug 19, 2021
0.2400
0.2400
0.2350
0.2400
65,621
+0.00(+0.00%)
Aug 18, 2021
0.2350
0.2400
0.2350
0.2400
5,500
+0.01(+4.35%)
Aug 17, 2021
0.2300
0.2300
0.2300
0.2300
500
+0.00(+0.00%)
Aug 16, 2021
0.2300
0.2400
0.2300
0.2300
7,674
-0.01(-4.17%)
Aug 13, 2021
0.2400
0.2400
0.2350
0.2400
13,130
-0.01(-2.04%)
Aug 12, 2021
0.2500
0.2500
0.2400
0.2450
23,700
+0.01(+4.26%)
Aug 11, 2021
0.2400
0.2400
0.2350
0.2350
22,000
-0.01(-4.08%)
Aug 10, 2021
0.2450
0.2500
0.2350
0.2450
122,157
+0.00(+0.00%)
Aug 09, 2021
0.2400
0.2450
0.2350
0.2450
50,546
+0.01(+4.26%)
Aug 06, 2021
0.2350
0.2350
0.2350
0.2350
62,000
+0.00(+0.00%)
Aug 05, 2021
0.2300
0.2450
0.2300
0.2350
35,735
+0.00(+0.00%)
Aug 04, 2021
0.2400
0.2400
0.2350
0.2350
42,746
-0.01(-2.08%)
Aug 03, 2021
0.2500
0.2500
0.2400
0.2400
32,500
-0.01(-4.00%)
Jul 29, 2021
0.2500
0.2500
0.2500
0
-0.01(-3.85%)
Jul 28, 2021
0.2500
0.2600
0.2500
0.2600
16,709
+0.00(+0.00%)
Jul 27, 2021
0.2600
0.2600
0.2600
0.2600
12,105
+0.01(+1.96%)
Jul 26, 2021
0.2550
0.2550
0.2550
0.2550
2,834
+0.02(+6.25%)
Jul 23, 2021
0.2400
0.2400
0.2400
0.2400
70,500
+0.01(+2.13%)
Jul 22, 2021
0.2350
0.2400
0.2350
0.2350
22,000
-0.02(-6.00%)
Jul 21, 2021
0.2550
0.2550
0.2500
0.2500
48,229
+0.00(+0.00%)
Jul 20, 2021
0.2600
0.2650
0.2500
0.2500
212,000
-0.01(-3.85%)
Jul 19, 2021
0.2550
0.2600
0.2450
0.2600
189,022
+0.01(+1.96%)
Jul 16, 2021
0.2600
0.2600
0.2550
0.2550
11,314
+0.00(+0.00%)
Jul 15, 2021
0.2650
0.2650
0.2550
0.2550
65,605
-0.02(-7.27%)
Jul 14, 2021
0.2800
0.2800
0.2750
0.2750
28,676
+0.02(+7.84%)
Jul 13, 2021
0.2650
0.2850
0.2550
0.2550
137,100
-0.01(-3.77%)
Jul 12, 2021
0.2700
0.2700
0.2650
0.2650
16,890
-0.01(-1.85%)
Jul 09, 2021
0.2700
0.2700
0.2700
0.2700
1,200
-0.01(-3.57%)
Jul 08, 2021
0.2800
0.2800
0.2650
0.2800
25,000
+0.00(+0.00%)
Jul 07, 2021
0.2650
0.2800
0.2600
0.2800
64,500
+0.01(+3.70%)
Jun 30, 2021
0.2700
0.2700
0.2700
327
-0.01(-3.57%)
Jun 29, 2021
0.2800
0.2900
0.2800
0.2800
15,904
-0.01(-3.45%)
Jun 28, 2021
0.2650
0.2900
0.2650
0.2900
112,962
+0.01(+3.57%)
Jun 25, 2021
0.2900
0.2900
0.2750
0.2800
64,970
+0.01(+3.70%)
Jun 24, 2021
0.2550
0.2700
0.2550
0.2700
120,260
+0.01(+3.85%)
Jun 23, 2021
0.2550
0.2650
0.2550
0.2600
86,226
-0.01(-1.89%)
Jun 22, 2021
0.2550
0.2650
0.2550
0.2650
469,400
+0.01(+3.92%)
Jun 21, 2021
0.2550
0.2550
0.2500
0.2550
133,909
+0.00(+0.00%)
Jun 18, 2021
0.2550
0.2550
0.2550
0.2550
44,107
+0.00(+0.00%)
Jun 17, 2021
0.2650
0.2650
0.2550
0.2550
16,290
-0.01(-3.77%)
Jun 16, 2021
0.2500
0.2650
0.2500
0.2650
103,223
+0.02(+6.00%)
Jun 15, 2021
0.2600
0.2600
0.2500
0.2500
26,484
-0.01(-3.85%)
Jun 14, 2021
0.2500
0.2600
0.2500
0.2600
3,304
+0.00(+0.00%)
Jun 10, 2021
0.2600
0.2600
0.2600
217
+0.00(+0.00%)
Jun 08, 2021
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Jun 07, 2021
0.2600
0.2600
0.2600
0.2600
3,321
+0.01(+1.96%)
Jun 04, 2021
0.2500
0.2550
0.2500
0.2550
51,155
+0.01(+2.00%)
Jun 03, 2021
24.00
0.2500
0.2400
0.2500
3,010,000
+0.01(+4.17%)
Jun 02, 2021
0.2500
0.2500
0.2400
0.2400
12,935
-0.01(-4.00%)
Jun 01, 2021
0.2400
0.2500
0.2400
0.2500
17,415
+0.00(+0.00%)
May 31, 2021
0.2500
0.2500
0.2500
0.2500
4,500
+0.00(+0.00%)
May 28, 2021
0.2500
0.2500
0.2400
0.2500
14,100
+0.02(+6.38%)
May 27, 2021
0.2500
0.2500
0.2350
0.2350
22,825
+0.00(+0.00%)
May 26, 2021
0.2400
0.2400
0.2150
0.2350
105,800
+0.02(+9.30%)
May 25, 2021
0.2350
0.2350
0.2150
0.2150
31,755
-0.02(-8.51%)
May 21, 2021
0.2350
0.2350
0.2350
0
-0.01(-4.08%)
May 20, 2021
0.2550
0.2550
0.2350
0.2450
26,236
-0.01(-2.00%)
May 19, 2021
0.2500
0.2600
0.2500
0.2500
106,500
+0.01(+2.04%)
May 18, 2021
0.2500
0.2500
0.2400
0.2450
104,301
-0.01(-2.00%)
May 14, 2021
0.2500
0.2500
0.2500
10
+0.02(+8.70%)
May 13, 2021
0.2450
0.2500
0.2300
0.2300
151,100
-0.01(-6.12%)
May 12, 2021
0.2500
0.2600
0.2450
0.2450
59,583
-0.01(-2.00%)
May 11, 2021
0.2500
0.2500
0.2500
0.2500
23,500
+0.01(+2.04%)
May 10, 2021
0.2600
0.2600
0.2450
0.2450
36,500
-0.02(-7.55%)
May 07, 2021
0.2600
0.2650
0.2600
0.2650
78,910
+0.00(+0.00%)
May 06, 2021
0.2650
0.2650
0.2650
0.2650
3,086
+0.02(+6.00%)
May 05, 2021
0.2600
0.2700
0.2450
0.2500
35,002
-0.02(-7.41%)
May 04, 2021
0.2750
0.2750
0.2600
0.2700
78,951
-0.01(-1.82%)
May 03, 2021
0.2750
0.2750
0.2750
0.2750
39,500
+0.02(+5.77%)
Apr 30, 2021
0.2750
0.2750
0.2600
0.2600
65,654
-0.02(-5.45%)
Apr 29, 2021
0.2600
0.2750
0.2600
0.2750
24,000
+0.02(+5.77%)
Apr 28, 2021
0.2600
0.2600
0.2600
0.2600
4,004
+0.00(+0.00%)
Apr 27, 2021
0.2550
0.2600
0.2550
0.2600
7,798
+0.01(+1.96%)
Apr 26, 2021
0.2500
0.2550
0.2500
0.2550
100,038
+0.01(+2.00%)
Apr 23, 2021
0.2600
0.2600
0.2500
0.2500
52,701
+0.00(+0.00%)
Apr 22, 2021
0.2550
0.2550
0.2500
0.2500
108,946
-0.01(-1.96%)
Apr 21, 2021
0.2550
0.2700
0.2550
0.2550
11,700
-0.01(-1.92%)
Apr 20, 2021
0.2600
0.2600
0.2600
0.2600
72,583
-0.01(-3.70%)
Apr 19, 2021
0.2700
0.2700
0.2500
0.2700
415,800
-0.01(-3.57%)
Apr 16, 2021
0.2850
0.2850
0.2800
0.2800
29,233
-0.00(-1.75%)
Apr 15, 2021
0.2800
0.2900
0.2750
0.2850
97,500
+0.01(+3.64%)
Apr 14, 2021
0.2700
0.2750
0.2700
0.2750
58,875
+0.01(+3.77%)
Apr 13, 2021
0.2650
0.2650
0.2650
0.2650
1,409
-0.01(-1.85%)
Apr 12, 2021
0.2750
0.2750
0.2650
0.2700
37,489
-0.01(-1.82%)
Apr 09, 2021
0.2650
0.2800
0.2550
0.2750
437,120
+0.02(+7.84%)
Apr 08, 2021
0.2600
0.2650
0.2300
0.2550
230,500
+0.00(+0.00%)
Apr 07, 2021
0.2600
0.2600
0.2550
0.2550
141,025
+0.00(+0.00%)
Apr 06, 2021
0.2650
0.2650
0.2500
0.2550
430,055
-0.01(-3.77%)
Apr 05, 2021
0.2650
0.2700
0.2600
0.2650
269,820
+0.02(+6.00%)
Apr 01, 2021
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Mar 31, 2021
0.2600
0.2600
0.2300
0.2500
309,926
+0.00(+0.00%)
Mar 30, 2021
0.2700
0.2700
0.2300
0.2500
140,601
-0.02(-7.41%)
Mar 29, 2021
0.2700
0.2700
0.2600
0.2700
27,086
+0.00(+0.00%)
Mar 26, 2021
0.2700
0.2700
0.2500
0.2700
121,000
+0.00(+0.00%)
Mar 25, 2021
0.3000
0.3000
0.2550
0.2700
319,455
-0.01(-5.26%)
Mar 24, 2021
0.3200
0.3250
0.2850
0.2850
239,875
-0.05(-13.64%)
Mar 23, 2021
0.3200
0.3400
0.3150
0.3300
207,383
-0.01(-1.49%)
Mar 22, 2021
0.3450
0.3600
0.3300
0.3350
371,030
-0.01(-1.47%)
Mar 19, 2021
0.3500
0.3500
0.3250
0.3400
36,966
-0.01(-2.86%)
Mar 18, 2021
0.3200
0.3500
0.3200
0.3500
30,204
+0.02(+6.06%)
Mar 17, 2021
0.3500
0.3500
0.3300
0.3300
64,750
-0.02(-5.71%)
Mar 16, 2021
0.3450
0.3500
0.3400
0.3500
51,589
+0.01(+2.94%)
Mar 15, 2021
0.3450
0.3600
0.3400
0.3400
177,202
-0.00(-1.45%)
Mar 12, 2021
0.3500
0.3550
0.3450
0.3450
265,560
-0.01(-1.43%)
Mar 11, 2021
0.3350
0.3500
0.3350
0.3500
856,001
+0.01(+2.94%)
Mar 10, 2021
0.3300
0.3450
0.3150
0.3400
297,022
+0.01(+1.49%)
Mar 09, 2021
0.3200
0.3400
0.3200
0.3350
397,279
+0.01(+3.08%)
Mar 08, 2021
0.3000
0.3450
0.3000
0.3250
627,047
+0.03(+8.33%)
Mar 05, 2021
0.2850
0.3000
0.2700
0.3000
386,800
+0.02(+5.26%)
Mar 04, 2021
0.3100
0.3100
0.2750
0.2850
445,461
-0.03(-8.06%)
Mar 03, 2021
0.3100
0.3250
0.3050
0.3100
459,016
+0.00(+0.00%)
Mar 02, 2021
0.3150
0.3150
0.3050
0.3100
228,150
-0.01(-1.59%)
Mar 01, 2021
0.3100
0.3200
0.3050
0.3150
107,096
+0.01(+3.28%)
Feb 26, 2021
0.3150
0.3150
0.3000
0.3050
270,918
-0.01(-1.61%)
Feb 25, 2021
0.3100
0.3100
0.2900
0.3100
397,867
+0.00(+0.00%)
Feb 24, 2021
0.3050
0.3300
0.3000
0.3100
1,149,185
+0.02(+5.08%)
Feb 23, 2021
0.3200
0.3300
0.2700
0.2950
426,180
-0.03(-7.81%)
Feb 22, 2021
0.3100
0.3250
0.3050
0.3200
555,593
+0.02(+6.67%)
Feb 19, 2021
0.3100
0.3100
0.3000
0.3000
210,375
+0.00(+0.00%)
Feb 18, 2021
0.3000
0.3050
0.2850
0.3000
640,792
+0.00(+0.00%)
Feb 17, 2021
0.3150
0.3150
0.2750
0.3000
800,632
-0.01(-3.23%)
Feb 16, 2021
0.3500
0.3500
0.3100
0.3100
1,770,344
+0.03(+8.77%)
Feb 12, 2021
0.2850
0.2850
0.2850
0
+0.00(+0.00%)
Feb 11, 2021
0.2500
0.2850
0.2450
0.2850
248,994
+0.04(+16.33%)
Feb 10, 2021
0.2750
0.2750
0.2450
0.2450
209,936
-0.03(-9.26%)
Feb 09, 2021
0.2800
0.2850
0.2600
0.2700
208,476
-0.01(-1.82%)
Feb 08, 2021
0.2550
0.2750
0.2500
0.2750
217,528
+0.03(+10.00%)
Feb 05, 2021
0.2250
0.2500
0.2250
0.2500
144,469
+0.02(+8.70%)
Feb 04, 2021
0.2450
0.2500
0.2200
0.2300
362,684
-0.02(-8.00%)
Feb 03, 2021
0.2750
0.2750
0.2450
0.2500
284,970
-0.03(-10.71%)
Feb 02, 2021
0.2900
0.2950
0.2400
0.2800
171,494
-0.01(-3.45%)
Feb 01, 2021
0.2600
0.3200
0.2600
0.2900
695,600
+0.03(+13.73%)
Jan 29, 2021
0.2800
0.2800
0.2500
0.2550
233,759
-0.01(-1.92%)
Jan 28, 2021
0.2850
0.3050
0.2500
0.2600
593,126
-0.03(-10.34%)
Jan 27, 2021
0.3450
0.3450
0.2800
0.2900
775,554
-0.06(-17.14%)
Jan 26, 2021
0.3550
0.3900
0.3350
0.3500
2,959,878
-0.01(-1.41%)
Jan 25, 2021
0.2850
0.3650
0.2650
0.3550
2,190,350
+0.08(+31.48%)
Jan 22, 2021
0.2600
0.2800
0.2500
0.2700
1,390,782
+0.02(+8.00%)
Jan 21, 2021
0.2000
0.2800
0.2000
0.2500
1,365,355
+0.05(+28.21%)
Jan 20, 2021
0.1950
0.2000
0.1950
0.1950
118,417
+0.01(+2.63%)
Jan 19, 2021
0.1900
0.1900
0.1900
0.1900
6,000
+0.01(+2.70%)
Jan 18, 2021
0.1850
0.1850
0.1850
0.1850
30,000
-0.02(-7.50%)
Jan 15, 2021
0.1950
0.2000
0.1950
0.2000
47,500
+0.02(+11.11%)
Jan 14, 2021
0.2050
0.2100
0.1800
0.1800
64,263
-0.02(-12.20%)
Jan 13, 2021
0.2050
0.2100
0.2050
0.2050
25,971
+0.00(+0.00%)
Jan 12, 2021
0.2000
0.2100
0.2000
0.2050
328,221
+0.01(+7.89%)
Jan 11, 2021
0.1900
0.1900
0.1900
0.1900
37,791
+0.01(+2.70%)
Jan 08, 2021
0.1950
0.1950
0.1850
0.1850
17,898
-0.02(-7.50%)
Jan 07, 2021
0.1600
0.2000
0.1600
0.2000
187,543
+0.05(+29.03%)
Jan 06, 2021
0.1450
0.1550
0.1450
0.1550
149,901
+0.01(+6.90%)
Jan 05, 2021
0.1450
0.1450
0.1400
0.1450
224,446
-0.01(-3.33%)
Jan 04, 2021
0.1600
0.1600
0.1500
0.1500
357,195
-0.01(-3.23%)
Dec 31, 2020
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Dec 30, 2020
0.1550
0.1650
0.1550
0.1550
158,285
-0.01(-3.13%)
Dec 29, 2020
0.1700
0.1700
0.1550
0.1600
533,431
-0.01(-5.88%)
Dec 24, 2020
0.1700
0.1700
0.1700
0
+0.01(+3.03%)
Dec 23, 2020
0.1750
0.1750
0.1650
0.1650
364,000
+0.00(+0.00%)
Dec 22, 2020
0.2050
0.2050
0.1650
0.1650
458,641
-0.04(-17.50%)
Dec 21, 2020
0.2000
0.2000
0.2000
0.2000
13,500
+0.00(+0.00%)
Dec 18, 2020
0.2000
0.2100
0.2000
0.2000
13,800
+0.01(+5.26%)
Dec 17, 2020
0.1700
0.2200
0.1700
0.1900
133,900
+0.03(+18.75%)
Dec 16, 2020
0.1650
0.1700
0.1600
0.1600
190,295
+0.00(+0.00%)
Dec 15, 2020
0.1550
0.1600
0.1500
0.1600
60,205
+0.01(+3.23%)
Dec 14, 2020
0.1700
0.1700
0.1550
0.1550
49,311
-0.02(-8.82%)
Dec 11, 2020
0.1700
0.1700
0.1700
0.1700
57,621
+0.00(+0.00%)
Dec 10, 2020
0.1650
0.1700
0.1600
0.1700
235,761
+0.01(+3.03%)
Dec 09, 2020
0.1800
0.1800
0.1650
0.1650
269,729
-0.01(-8.33%)
Dec 08, 2020
0.1800
0.1900
0.1800
0.1800
127,547
-0.01(-5.26%)
Dec 07, 2020
0.2100
0.2100
0.1850
0.1900
153,905
-0.02(-9.52%)
Dec 04, 2020
0.2100
0.2100
0.2100
0.2100
5,000
+0.00(+0.00%)
Dec 03, 2020
0.2250
0.2250
0.2100
0.2100
10,915
-0.01(-4.55%)
Dec 02, 2020
0.2000
0.2250
0.2000
0.2200
213,500
+0.02(+7.32%)
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.