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
Isracann Biosciences Inc
(OP:
ISCNF
)
0.0001
UNCHANGED
Last Price
Updated: 12:04 PM EDT, Apr 19, 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 (%)
Dec 31, 2021
0.0270
0.0344
0.0270
0.0320
276,495
-0.00(-5.88%)
Dec 30, 2021
0.0301
0.0350
0.0301
0.0340
334,963
-0.00(-0.87%)
Dec 29, 2021
0.0355
0.0391
0.0305
0.0343
482,416
-0.00(-8.04%)
Dec 28, 2021
0.0339
0.0389
0.0339
0.0373
341,090
-0.00(-1.58%)
Dec 27, 2021
0.0380
0.0390
0.0341
0.0379
360,609
-0.00(-2.82%)
Dec 23, 2021
0.0400
0.0410
0.0370
0.0390
374,652
-0.00(-4.88%)
Dec 22, 2021
0.0400
0.0425
0.0400
0.0410
348,800
-0.00(-3.53%)
Dec 21, 2021
0.0400
0.0449
0.0386
0.0425
179,361
+0.00(+6.25%)
Dec 20, 2021
0.0429
0.0468
0.0386
0.0400
295,802
-0.01(-20.00%)
Dec 17, 2021
0.0473
0.0500
0.0400
0.0500
109,487
+0.00(+0.00%)
Dec 16, 2021
0.0482
0.0500
0.0421
0.0500
156,987
+0.00(+6.84%)
Dec 15, 2021
0.0480
0.0480
0.0463
0.0468
139,735
-0.00(-2.50%)
Dec 14, 2021
0.0500
0.0500
0.0417
0.0480
67,090
-0.00(-4.00%)
Dec 13, 2021
0.0420
0.0500
0.0420
0.0500
279,315
+0.00(+0.00%)
Dec 10, 2021
0.0383
0.0500
0.0383
0.0500
201,433
+0.00(+0.00%)
Dec 09, 2021
0.0452
0.0545
0.0452
0.0500
416,808
-0.00(-5.66%)
Dec 08, 2021
0.0520
0.0545
0.0500
0.0530
605,542
+0.00(+1.92%)
Dec 07, 2021
0.0423
0.0520
0.0363
0.0520
655,582
+0.00(+7.22%)
Dec 06, 2021
0.0454
0.0528
0.0419
0.0485
373,289
-0.00(-6.73%)
Dec 03, 2021
0.0454
0.0545
0.0454
0.0520
245,621
+0.00(+0.00%)
Dec 02, 2021
0.0496
0.0557
0.0496
0.0520
282,455
-0.01(-11.26%)
Dec 01, 2021
0.0575
0.0670
0.0534
0.0586
520,955
-0.00(-7.57%)
Nov 30, 2021
0.0600
0.0676
0.0585
0.0634
188,117
-0.00(-6.49%)
Nov 29, 2021
0.0640
0.0700
0.0614
0.0678
128,463
-0.00(-3.14%)
Nov 26, 2021
0.0585
0.0700
0.0585
0.0700
72,492
+0.00(+2.34%)
Nov 24, 2021
0.0680
0.0684
0.0616
0.0684
212,899
+0.00(+1.94%)
Nov 23, 2021
0.0615
0.0714
0.0615
0.0671
271,128
-0.00(-4.69%)
Nov 22, 2021
0.0618
0.0714
0.0618
0.0704
292,434
-0.00(-1.40%)
Nov 19, 2021
0.0621
0.0718
0.0600
0.0714
262,364
+0.00(+2.00%)
Nov 18, 2021
0.0700
0.0700
0.0633
0.0700
78,355
-0.00(-3.71%)
Nov 17, 2021
0.0756
0.0773
0.0680
0.0727
74,534
-0.00(-3.71%)
Nov 16, 2021
0.0675
0.0766
0.0675
0.0755
227,198
+0.00(+0.67%)
Nov 15, 2021
0.0730
0.0772
0.0700
0.0750
130,208
+0.00(+2.74%)
Nov 12, 2021
0.0800
0.0800
0.0710
0.0730
199,511
+0.00(+0.00%)
Nov 11, 2021
0.0630
0.0763
0.0630
0.0730
171,709
+0.00(+4.29%)
Nov 10, 2021
0.0730
0.0700
77,463
-0.00(-3.58%)
Nov 09, 2021
0.0631
0.0842
0.0631
0.0726
137,345
-0.00(-0.55%)
Nov 08, 2021
0.0710
0.0760
0.0672
0.0730
141,043
+0.00(+0.97%)
Nov 05, 2021
0.0750
0.0770
0.0750
0.0723
164,083
+0.00(+2.26%)
Nov 04, 2021
0.0707
0.0869
0.0707
0.0707
64,293
-0.01(-8.54%)
Nov 03, 2021
0.0669
0.0773
0.0669
0.0773
761,872
+0.01(+10.43%)
Nov 02, 2021
0.0750
0.0817
0.0676
0.0700
411,532
-0.00(-6.67%)
Nov 01, 2021
0.0700
0.0750
0.0750
0.0750
133,687
+0.00(+0.00%)
Oct 29, 2021
0.0730
0.0773
0.0730
0.0750
69,502
-0.00(-1.96%)
Oct 28, 2021
0.0754
0.0773
0.0730
0.0765
58,799
+0.00(+1.46%)
Oct 27, 2021
0.0773
0.0773
0.0730
0.0754
170,246
-0.00(-2.71%)
Oct 26, 2021
0.0657
0.0775
367,517
+0.00(+5.44%)
Oct 25, 2021
0.0678
0.0775
0.0677
0.0735
134,766
+0.00(+0.68%)
Oct 22, 2021
0.0852
0.0852
0.0730
0.0730
77,111
-0.00(-1.48%)
Oct 21, 2021
0.0657
0.0775
0.0657
0.0741
67,563
+0.00(+0.00%)
Oct 20, 2021
0.0730
0.0800
0.0730
0.0741
211,955
-0.01(-7.38%)
Oct 19, 2021
0.0671
0.0817
0.0671
0.0800
89,559
+0.00(+5.12%)
Oct 18, 2021
0.0700
0.0782
0.0666
0.0761
76,790
+0.00(+2.84%)
Oct 15, 2021
0.0711
0.0800
0.0711
0.0740
271,995
-0.00(-2.37%)
Oct 14, 2021
0.0700
0.0820
0.0667
0.0758
254,120
-0.00(-0.52%)
Oct 13, 2021
0.0706
0.0817
0.0706
0.0762
133,833
-0.00(-1.04%)
Oct 12, 2021
0.0700
0.0884
0.0694
0.0770
139,332
-0.00(-0.26%)
Oct 11, 2021
0.0800
0.0865
0.0772
0.0772
985,899
-0.00(-3.50%)
Oct 08, 2021
0.0743
0.0800
0.0699
0.0800
123,947
+0.01(+14.29%)
Oct 07, 2021
0.0800
0.0800
0.0699
0.0700
154,186
-0.01(-12.50%)
Oct 06, 2021
0.0760
0.0882
0.0720
0.0800
542,891
+0.00(+5.26%)
Oct 05, 2021
0.0750
0.0807
0.0750
0.0760
153,726
+0.00(+1.33%)
Oct 04, 2021
0.0785
0.0841
0.0750
0.0750
87,412
-0.01(-9.53%)
Oct 01, 2021
0.0805
0.0829
0.0660
0.0829
94,894
+0.00(+4.15%)
Sep 30, 2021
0.0730
0.0830
0.0725
0.0796
109,910
+0.00(+0.76%)
Sep 29, 2021
0.0833
0.0877
0.0782
0.0790
112,270
-0.00(-3.07%)
Sep 28, 2021
0.0751
0.0829
0.0751
0.0815
134,598
+0.00(+4.35%)
Sep 27, 2021
0.0787
0.0890
0.0774
0.0781
217,372
-0.00(-5.90%)
Sep 24, 2021
0.0751
0.0881
0.0751
0.0830
355,257
-0.00(-1.78%)
Sep 23, 2021
0.0779
0.0900
0.0779
0.0845
409,231
-0.00(-5.06%)
Sep 22, 2021
0.0800
0.0899
0.0800
0.0890
238,424
+0.01(+9.20%)
Sep 21, 2021
0.0802
0.0881
0.0764
0.0815
103,298
+0.00(+1.88%)
Sep 20, 2021
0.0808
0.0870
0.0768
0.0800
250,413
-0.00(-0.62%)
Sep 17, 2021
0.0804
0.0900
0.0800
0.0805
139,951
-0.01(-10.36%)
Sep 16, 2021
0.0900
0.0900
0.0775
0.0898
107,007
+0.00(+5.65%)
Sep 15, 2021
0.0850
0.0920
0.0790
0.0850
193,946
+0.00(+0.00%)
Sep 14, 2021
0.0820
0.0900
0.0820
0.0850
70,545
-0.00(-2.97%)
Sep 13, 2021
0.1117
0.1117
0.0850
0.0876
245,199
-0.00(-5.30%)
Sep 10, 2021
0.0844
0.0929
0.0800
0.0925
85,734
+0.01(+7.68%)
Sep 09, 2021
0.0798
0.0947
0.0798
0.0859
175,210
-0.00(-4.56%)
Sep 08, 2021
0.0858
0.0900
0.0840
0.0900
76,283
+0.00(+5.88%)
Sep 07, 2021
0.0943
0.1100
0.0824
0.0850
296,879
-0.02(-16.09%)
Sep 03, 2021
0.1025
0.1127
0.0987
0.1013
200,473
-0.00(-3.43%)
Sep 02, 2021
0.0778
0.1049
0.0778
0.1049
263,993
+0.01(+13.41%)
Sep 01, 2021
0.0735
0.0952
0.0735
0.0925
284,999
+0.01(+15.34%)
Aug 31, 2021
0.0809
0.0950
0.0742
0.0802
956,033
-0.00(-3.61%)
Aug 30, 2021
0.0864
0.0955
0.0743
0.0832
588,613
-0.00(-3.03%)
Aug 27, 2021
0.0900
0.1000
0.0800
0.0858
220,414
-0.00(-4.67%)
Aug 26, 2021
0.0861
0.0950
0.0778
0.0900
211,225
-0.01(-5.56%)
Aug 25, 2021
0.0878
0.1039
0.0856
0.0953
393,220
+0.00(+0.32%)
Aug 24, 2021
0.0872
0.1198
0.0844
0.0950
248,834
-0.01(-5.00%)
Aug 23, 2021
0.1050
0.1100
0.0954
0.1000
346,445
-0.01(-8.26%)
Aug 20, 2021
0.0997
0.1090
0.0995
0.1090
427,617
+0.00(+1.30%)
Aug 19, 2021
0.1009
0.1100
0.1009
0.1076
248,551
+0.00(+2.48%)
Aug 18, 2021
0.0995
0.1196
0.0989
0.1050
134,503
-0.00(-3.93%)
Aug 17, 2021
0.1000
0.1196
0.1000
0.1093
502,005
+0.01(+9.30%)
Aug 16, 2021
0.1065
0.1159
0.0994
0.1000
440,147
-0.01(-10.71%)
Aug 13, 2021
0.1242
0.1300
0.1100
0.1120
456,265
-0.01(-9.82%)
Aug 12, 2021
0.1188
0.1247
0.1100
0.1242
260,285
+0.00(+1.47%)
Aug 11, 2021
0.1112
0.1247
0.1112
0.1224
62,936
-0.00(-0.49%)
Aug 10, 2021
0.1110
0.1247
0.1110
0.1230
106,338
+0.00(+2.50%)
Aug 09, 2021
0.1174
0.1300
0.1174
0.1200
244,564
-0.01(-5.36%)
Aug 06, 2021
0.1243
0.1300
0.1200
0.1268
151,120
+0.00(+2.67%)
Aug 05, 2021
0.1175
0.1350
0.1175
0.1235
521,997
-0.00(-1.98%)
Aug 04, 2021
0.1418
0.1418
0.1250
0.1260
231,258
-0.01(-6.53%)
Aug 03, 2021
0.1230
0.1394
0.1000
0.1348
449,782
+0.01(+12.33%)
Aug 02, 2021
0.1119
0.1382
0.1119
0.1200
370,201
-0.01(-6.25%)
Jul 30, 2021
0.1417
0.1418
0.1242
0.1280
174,221
-0.01(-5.19%)
Jul 29, 2021
0.1293
0.1411
0.1250
0.1350
275,132
+0.01(+3.85%)
Jul 28, 2021
0.1271
0.1365
0.1215
0.1300
857,483
-0.01(-3.70%)
Jul 27, 2021
0.1500
0.1647
0.1221
0.1350
460,574
-0.01(-10.00%)
Jul 26, 2021
0.1776
0.1776
0.1500
0.1500
491,774
-0.02(-9.37%)
Jul 23, 2021
0.1649
0.1750
0.1630
0.1655
237,831
+0.00(+0.00%)
Jul 22, 2021
0.1805
0.1900
0.1600
0.1655
95,475
+0.00(+1.53%)
Jul 21, 2021
0.1700
0.1700
0.1600
0.1630
311,707
-0.00(-0.06%)
Jul 20, 2021
0.1737
0.1750
0.1600
0.1631
305,219
-0.01(-6.10%)
Jul 19, 2021
0.1812
0.1856
0.1600
0.1737
245,600
-0.00(-1.03%)
Jul 16, 2021
0.1879
0.1908
0.1755
0.1755
390,686
-0.01(-3.57%)
Jul 15, 2021
0.1921
0.1966
0.1800
0.1820
458,469
-0.00(-1.57%)
Jul 14, 2021
0.1741
0.1924
0.1741
0.1849
158,468
+0.00(+1.32%)
Jul 13, 2021
0.1826
0.1926
0.1800
0.1825
237,145
-0.00(-2.41%)
Jul 12, 2021
0.1900
0.1934
0.1809
0.1870
161,936
-0.00(-1.58%)
Jul 09, 2021
0.1774
0.1931
0.1700
0.1900
131,193
+0.00(+0.00%)
Jul 08, 2021
0.1826
0.1900
0.1826
0.1900
155,856
+0.01(+2.70%)
Jul 07, 2021
0.1939
0.2073
0.1825
0.1850
264,278
-0.01(-5.13%)
Jul 06, 2021
0.1900
0.2000
0.1840
0.1950
216,778
+0.01(+2.63%)
Jul 02, 2021
0.1970
0.1980
0.1850
0.1900
162,836
+0.00(+0.80%)
Jul 01, 2021
0.1920
0.2000
0.1870
0.1885
645,026
-0.01(-3.33%)
Jun 30, 2021
0.1988
0.2000
0.1911
0.1950
131,223
+0.00(+1.67%)
Jun 29, 2021
0.1800
0.2017
0.1750
0.1918
232,298
+0.00(+2.57%)
Jun 28, 2021
0.1950
0.2036
0.1850
0.1870
184,928
-0.01(-4.10%)
Jun 25, 2021
0.1900
0.1980
0.1850
0.1950
151,847
+0.01(+3.45%)
Jun 24, 2021
0.1878
0.1980
0.1800
0.1885
275,674
-0.00(-0.84%)
Jun 23, 2021
0.1880
0.2000
0.1870
0.1901
194,200
+0.00(+0.42%)
Jun 22, 2021
0.1930
0.1930
0.1800
0.1893
164,547
-0.00(-1.92%)
Jun 21, 2021
0.1850
0.1980
0.1840
0.1930
355,927
-0.01(-2.53%)
Jun 18, 2021
0.1911
0.2330
0.1875
0.1980
190,274
+0.00(+1.38%)
Jun 17, 2021
0.1900
0.2000
0.1900
0.1953
226,661
+0.01(+2.79%)
Jun 16, 2021
0.2010
0.2150
0.1870
0.1900
140,188
-0.00(-1.20%)
Jun 15, 2021
0.1870
0.1980
0.1850
0.1923
185,981
+0.00(+1.21%)
Jun 14, 2021
0.1926
0.2150
0.1870
0.1900
895,189
-0.01(-3.55%)
Jun 11, 2021
0.1980
0.1992
0.1860
0.1970
319,896
-0.00(-0.51%)
Jun 10, 2021
0.1866
0.2065
0.1866
0.1980
377,001
+0.00(+0.35%)
Jun 09, 2021
0.1963
0.2150
0.1911
0.1973
171,713
-0.00(-0.35%)
Jun 08, 2021
0.1810
0.2036
0.1810
0.1980
223,437
+0.00(+0.00%)
Jun 07, 2021
0.1713
0.2254
0.1713
0.1980
203,158
+0.00(+0.00%)
Jun 04, 2021
0.1881
0.2000
0.1881
0.1980
231,026
+0.00(+0.00%)
Jun 03, 2021
0.2034
0.2050
0.1750
0.1980
413,538
+0.00(+0.00%)
Jun 02, 2021
0.2081
0.2100
0.1837
0.1980
247,863
+0.00(+0.00%)
Jun 01, 2021
0.1938
0.2000
0.1850
0.1980
237,804
+0.01(+5.88%)
May 28, 2021
0.1910
0.1980
0.1825
0.1870
120,395
+0.00(+1.08%)
May 27, 2021
0.2120
0.2250
0.1840
0.1850
312,407
-0.01(-4.00%)
May 26, 2021
0.2100
0.2100
0.1840
0.1927
166,650
-0.01(-2.68%)
May 25, 2021
0.1957
0.2034
0.1850
0.1980
118,789
+0.01(+5.04%)
May 24, 2021
0.1814
0.2000
0.1814
0.1885
349,391
-0.01(-5.75%)
May 21, 2021
0.1919
0.2012
0.1863
0.2000
150,093
+0.01(+3.09%)
May 20, 2021
0.2035
0.2100
0.1810
0.1940
263,358
+0.00(+1.89%)
May 19, 2021
0.2077
0.2100
0.1850
0.1904
232,482
-0.01(-4.32%)
May 18, 2021
0.1920
0.2000
0.1810
0.1990
134,648
+0.01(+4.74%)
May 17, 2021
0.1910
0.2150
0.1800
0.1900
845,147
-0.01(-5.00%)
May 14, 2021
0.1823
0.2160
0.1823
0.2000
242,671
+0.01(+5.26%)
May 13, 2021
0.1753
0.2233
0.1753
0.1900
477,529
-0.02(-7.36%)
May 12, 2021
0.2100
0.2200
0.2050
0.2051
266,977
-0.00(-2.33%)
May 11, 2021
0.2365
0.2425
0.2090
0.2100
390,163
-0.02(-8.70%)
May 10, 2021
0.2242
0.2500
0.2090
0.2300
266,816
-0.01(-5.23%)
May 07, 2021
0.2300
0.2475
0.2300
0.2427
88,885
+0.01(+3.54%)
May 06, 2021
0.2500
0.2500
0.2251
0.2344
136,687
+0.01(+6.55%)
May 05, 2021
0.2150
0.2294
0.2150
0.2200
195,417
+0.00(+1.85%)
May 04, 2021
0.2450
0.2575
0.2150
0.2160
304,251
-0.03(-11.62%)
May 03, 2021
0.2451
0.2501
0.2301
0.2444
206,439
-0.00(-0.24%)
Apr 30, 2021
0.2150
0.2500
0.2150
0.2450
348,500
+0.01(+5.02%)
Apr 29, 2021
0.2255
0.2372
0.2255
0.2333
134,629
-0.00(-1.64%)
Apr 28, 2021
0.2510
0.2511
0.2340
0.2372
259,226
-0.00(-1.33%)
Apr 27, 2021
0.2228
0.2428
0.2228
0.2404
185,055
+0.01(+4.66%)
Apr 26, 2021
0.2600
0.2600
0.2140
0.2297
191,323
-0.02(-7.64%)
Apr 23, 2021
0.2611
0.2700
0.2367
0.2487
118,100
+0.00(+0.73%)
Apr 22, 2021
0.2517
0.2569
0.2381
0.2469
468,233
+0.01(+4.66%)
Apr 21, 2021
0.1838
0.2449
0.1800
0.2359
912,526
+0.05(+27.17%)
Apr 20, 2021
0.1866
0.2126
0.1800
0.1855
539,499
-0.01(-7.25%)
Apr 19, 2021
0.2171
0.2172
0.1856
0.2000
397,242
-0.01(-5.03%)
Apr 16, 2021
0.2289
0.2289
0.1808
0.2106
428,500
+0.00(+1.59%)
Apr 15, 2021
0.1969
0.2296
0.1969
0.2073
208,158
-0.01(-5.13%)
Apr 14, 2021
0.2165
0.2294
0.1900
0.2185
360,365
+0.01(+5.05%)
Apr 13, 2021
0.2357
0.2357
0.2023
0.2080
611,370
-0.02(-7.43%)
Apr 12, 2021
0.2300
0.2500
0.2200
0.2247
223,911
-0.01(-5.87%)
Apr 09, 2021
0.2482
0.2487
0.2299
0.2387
321,200
-0.01(-2.73%)
Apr 08, 2021
0.2449
0.2500
0.2370
0.2454
214,173
+0.00(+0.16%)
Apr 07, 2021
0.2370
0.2619
0.2370
0.2450
232,309
-0.01(-5.37%)
Apr 06, 2021
0.2300
0.2639
0.2300
0.2589
285,612
+0.01(+5.67%)
Apr 05, 2021
0.2603
0.2650
0.2160
0.2450
288,962
-0.01(-3.16%)
Apr 01, 2021
0.2750
0.2750
0.2500
0.2530
298,800
-0.01(-3.80%)
Mar 31, 2021
0.2510
0.2700
0.2400
0.2630
423,633
+0.01(+3.62%)
Mar 30, 2021
0.2695
0.2695
0.2500
0.2538
391,889
-0.01(-2.87%)
Mar 29, 2021
0.2300
0.2700
0.2300
0.2613
391,106
+0.01(+4.52%)
Mar 26, 2021
0.2349
0.2500
0.2175
0.2500
355,100
+0.03(+12.61%)
Mar 25, 2021
0.2412
0.2500
0.2199
0.2220
785,117
-0.03(-11.20%)
Mar 24, 2021
0.2495
0.2700
0.2485
0.2500
222,837
-0.01(-3.36%)
Mar 23, 2021
0.2700
0.2716
0.2501
0.2587
423,121
-0.02(-5.93%)
Mar 22, 2021
0.2599
0.2800
0.2500
0.2750
237,100
+0.01(+1.85%)
Mar 19, 2021
0.2700
0.2764
0.2648
0.2700
441,000
+0.01(+3.85%)
Mar 18, 2021
0.2671
0.2700
0.2551
0.2600
316,050
-0.00(-1.40%)
Mar 17, 2021
0.2600
0.2663
0.2518
0.2637
136,853
-0.00(-0.75%)
Mar 16, 2021
0.2600
0.2770
0.2420
0.2657
353,133
+0.01(+2.79%)
Mar 15, 2021
0.2750
0.2790
0.2500
0.2585
534,447
+0.00(+0.27%)
Mar 12, 2021
0.2682
0.2700
0.2510
0.2578
432,600
-0.00(-1.23%)
Mar 11, 2021
0.2751
0.2790
0.2600
0.2610
337,779
+0.00(+0.27%)
Mar 10, 2021
0.2700
0.2790
0.2600
0.2603
671,062
-0.01(-3.09%)
Mar 09, 2021
0.2763
0.2900
0.2600
0.2686
559,275
-0.01(-3.73%)
Mar 08, 2021
0.2870
0.2974
0.2790
0.2790
482,991
-0.01(-2.79%)
Mar 05, 2021
0.2890
0.2905
0.2805
0.2870
579,700
+0.00(+0.70%)
Mar 04, 2021
0.2862
0.2935
0.2850
0.2850
552,544
-0.00(-0.42%)
Mar 03, 2021
0.2860
0.2932
0.2805
0.2862
589,213
+0.00(+0.07%)
Mar 02, 2021
0.2961
0.2975
0.2805
0.2860
778,187
-0.00(-0.28%)
Mar 01, 2021
0.2961
0.3000
0.2860
0.2868
393,891
-0.00(-1.24%)
Feb 26, 2021
0.2964
0.2970
0.2840
0.2904
375,100
+0.00(+1.18%)
Feb 25, 2021
0.2950
0.2975
0.2850
0.2870
552,220
-0.01(-2.71%)
Feb 24, 2021
0.2700
0.2974
0.2700
0.2950
731,336
+0.01(+5.13%)
Feb 23, 2021
0.2900
0.2949
0.2610
0.2806
877,417
-0.01(-3.24%)
Feb 22, 2021
0.2728
0.3020
0.2728
0.2900
338,811
-0.01(-4.01%)
Feb 19, 2021
0.3000
0.3093
0.2950
0.3021
1,009,400
-0.00(-0.89%)
Feb 18, 2021
0.3030
0.3150
0.2951
0.3048
737,270
+0.00(+0.59%)
Feb 17, 2021
0.3100
0.3190
0.3000
0.3030
571,922
-0.00(-1.50%)
Feb 16, 2021
0.2915
0.3100
0.2880
0.3076
1,209,393
+0.01(+2.67%)
Feb 12, 2021
0.2951
0.3000
0.2800
0.2996
905,300
+0.00(+0.94%)
Feb 11, 2021
0.3000
0.3000
0.2880
0.2968
712,732
+0.00(+1.50%)
Feb 10, 2021
0.2850
0.2969
0.2800
0.2924
1,849,631
+0.02(+6.33%)
Feb 09, 2021
0.2743
0.2800
0.2600
0.2750
858,465
+0.01(+1.85%)
Feb 08, 2021
0.2613
0.2816
0.2600
0.2700
787,327
+0.00(+0.75%)
Feb 05, 2021
0.2600
0.2899
0.2600
0.2680
761,800
-0.01(-4.29%)
Feb 04, 2021
0.2697
0.2800
0.2600
0.2800
855,706
+0.01(+3.74%)
Feb 03, 2021
0.2706
0.2925
0.2570
0.2699
785,615
-0.00(-0.04%)
Feb 02, 2021
0.2610
0.2700
0.2500
0.2700
752,975
+0.00(+0.48%)
Feb 01, 2021
0.2811
0.2811
0.2577
0.2687
475,417
-0.00(-0.48%)
Jan 29, 2021
0.2800
0.2886
0.2700
0.2700
508,500
-0.00(-1.46%)
Jan 28, 2021
0.2575
0.2900
0.2574
0.2740
1,062,692
+0.01(+4.38%)
Jan 27, 2021
0.3000
0.3000
0.2550
0.2625
864,557
-0.01(-4.16%)
Jan 26, 2021
0.2854
0.3000
0.2663
0.2739
903,255
-0.01(-2.18%)
Jan 25, 2021
0.3000
0.3028
0.2550
0.2800
836,625
+0.01(+4.01%)
Jan 22, 2021
0.2955
0.3047
0.2657
0.2692
1,064,200
-0.02(-7.17%)
Jan 21, 2021
0.3150
0.3150
0.2800
0.2900
1,054,373
-0.01(-4.70%)
Jan 20, 2021
0.3500
0.3510
0.3000
0.3043
2,084,788
-0.00(-0.07%)
Jan 19, 2021
0.2590
0.3079
0.2590
0.3045
2,225,642
+0.03(+12.78%)
Jan 15, 2021
0.2800
0.2800
0.2650
0.2700
1,354,700
+0.01(+1.89%)
Jan 14, 2021
0.2620
0.2789
0.2430
0.2650
1,767,339
+0.01(+5.96%)
Jan 13, 2021
0.2350
0.2619
0.2329
0.2501
1,507,680
+0.02(+7.39%)
Jan 12, 2021
0.1998
0.2370
0.1998
0.2329
1,110,837
+0.01(+5.58%)
Jan 11, 2021
0.2015
0.2207
0.2015
0.2206
377,353
+0.01(+5.10%)
Jan 08, 2021
0.2210
0.2225
0.2050
0.2099
231,400
-0.00(-0.52%)
Jan 07, 2021
0.2200
0.2299
0.2100
0.2110
219,288
-0.01(-5.17%)
Jan 06, 2021
0.2200
0.2225
0.2013
0.2225
215,076
+0.02(+8.54%)
Jan 05, 2021
0.2275
0.2275
0.2024
0.2050
141,088
-0.02(-7.87%)
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.