Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: DHBUF )

0.0301 +0.0005 (+1.69%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2024 0.0301 0.0301 0.0301 0.0301 200 +0.00(+1.69%)
Jun 05, 2024 0.0296 0.0296 0.0296 0.0296 6,420 -0.00(-3.58%)
Jun 04, 2024 0.0339 0.0339 0.0290 0.0307 15,669 -0.00(-2.85%)
Jun 03, 2024 0.0308 0.0345 0.0308 0.0316 1,751 +0.00(+8.97%)
May 31, 2024 0.0290 0.0290 0.0290 0.0290 1,753 -0.00(-7.05%)
May 30, 2024 0.0316 0.0316 0.0312 0.0312 12,107 +0.00(+7.59%)
May 29, 2024 0.0290 0.0319 0.0290 0.0290 12,058 -0.00(-4.29%)
May 28, 2024 0.0343 0.0343 0.0303 0.0303 5,347 -0.00(-12.17%)
May 23, 2024 0.0345 0 +0.00(+16.55%)
May 22, 2024 0.0356 0.0356 0.0296 0.0296 9,236 -0.00(-2.95%)
May 21, 2024 0.0316 0.0320 0.0305 0.0305 18,000 -0.00(-11.59%)
May 20, 2024 0.0345 0.0345 0.0345 0.0345 252 +0.01(+27.78%)
May 16, 2024 0.0270 0 +0.00(+9.76%)
May 15, 2024 0.0277 0.0277 0.0246 0.0246 4,000 -0.01(-24.07%)
May 14, 2024 0.0260 0.0324 0.0260 0.0324 17,606 +0.00(+1.57%)
May 13, 2024 0.0319 0.0319 0.0319 0.0319 1,125 -0.00(-9.12%)
May 10, 2024 0.0320 0.0351 0.0320 0.0351 2,750 +0.00(+7.67%)
May 09, 2024 0.0326 0.0326 0.0326 0.0326 4,000 -0.01(-13.53%)
May 07, 2024 0.0377 0 +0.00(+5.31%)
May 06, 2024 0.0310 0.0370 0.0310 0.0358 35,553 +0.01(+23.02%)
May 03, 2024 0.0280 0.0291 0.0280 0.0291 2,900 -0.00(-1.02%)
May 01, 2024 0.0294 0 +0.00(+7.69%)
Apr 30, 2024 0.0293 0.0293 0.0273 0.0273 24,018 +0.00(+9.20%)
Apr 26, 2024 0.0250 50 -0.00(-10.39%)
Apr 24, 2024 0.0279 1 +0.00(+7.31%)
Apr 23, 2024 0.0260 0.0262 0.0260 0.0260 29,309 +0.00(+5.69%)
Apr 22, 2024 0.0246 0.0262 0.0246 0.0246 4,730 -0.01(-19.08%)
Apr 19, 2024 0.0304 0.0304 0.0304 0.0304 5,006 +0.01(+22.58%)
Apr 18, 2024 0.0245 0.0248 0.0233 0.0248 5,778 +0.00(+0.00%)
Apr 17, 2024 0.0248 0.0248 0.0248 0.0248 21,000 -0.00(-14.78%)
Apr 16, 2024 0.0273 0.0291 0.0273 0.0291 30,460 +0.00(+11.07%)
Apr 15, 2024 0.0270 0.0274 0.0262 0.0262 6,246 -0.00(-6.43%)
Apr 12, 2024 0.0291 0.0291 0.0280 0.0280 17,500 +0.00(+0.72%)
Apr 11, 2024 0.0294 0.0294 0.0278 0.0278 52,050 +0.00(+1.46%)
Apr 10, 2024 0.0274 0.0317 0.0230 0.0274 12,077 +0.00(+11.84%)
Apr 08, 2024 0.0245 0 -0.00(-7.55%)
Apr 05, 2024 0.0260 0.0265 0.0214 0.0265 82,158 +0.00(+10.42%)
Apr 04, 2024 0.0266 0.0266 0.0223 0.0240 67,455 -0.00(-1.64%)
Apr 03, 2024 0.0253 0.0253 0.0221 0.0244 8,425 +0.00(+10.41%)
Apr 02, 2024 0.0221 0.0221 0.0221 0.0221 41,125 -0.00(-3.91%)
Apr 01, 2024 0.0243 0.0243 0.0230 0.0230 9,610 -0.00(-3.77%)
Mar 28, 2024 0.0246 0.0246 0.0239 0.0239 1,125 +0.00(+0.00%)
Mar 27, 2024 0.0245 0.0247 0.0239 0.0239 26,000 +0.00(+8.14%)
Mar 26, 2024 0.0246 0.0246 0.0221 0.0221 27,227 -0.00(-2.21%)
Mar 25, 2024 0.0226 0.0226 0.0226 0.0226 175 -0.00(-13.41%)
Mar 22, 2024 0.0261 0.0261 0.0261 0.0261 16,400 +0.00(+6.97%)
Mar 21, 2024 0.0236 0.0286 0.0214 0.0244 46,947 +0.00(+0.41%)
Mar 20, 2024 0.0262 0.0262 0.0243 0.0243 58,200 -0.00(-12.90%)
Mar 19, 2024 0.0244 0.0290 0.0244 0.0279 659,480 +0.00(+4.89%)
Mar 18, 2024 0.0225 0.0266 0.0214 0.0266 46,030 +0.00(+18.22%)
Mar 15, 2024 0.0238 0.0252 0.0225 0.0225 2,350 -0.00(-2.17%)
Mar 14, 2024 0.0248 0.0248 0.0230 0.0230 9,639 -0.01(-20.69%)
Mar 13, 2024 0.0289 0.0290 0.0283 0.0290 5,225 +0.00(+0.35%)
Mar 12, 2024 0.0244 0.0289 0.0229 0.0289 6,300 +0.00(+6.64%)
Mar 11, 2024 0.0262 0.0287 0.0260 0.0271 28,395 +0.00(+4.23%)
Mar 08, 2024 0.0246 0.0275 0.0246 0.0260 4,920 -0.00(-2.26%)
Mar 07, 2024 0.0266 0.0266 0.0266 0.0266 5,845 +0.00(+1.53%)
Mar 06, 2024 0.0267 0.0273 0.0256 0.0262 45,367 +0.00(+10.08%)
Mar 05, 2024 0.0204 0.0302 0.0204 0.0238 426,884 -0.01(-21.71%)
Mar 04, 2024 0.0221 0.0304 0.0221 0.0304 24,001 +0.00(+12.59%)
Mar 01, 2024 0.0221 0.0291 0.0221 0.0270 75,200 +0.00(+10.66%)
Feb 29, 2024 0.0257 0.0257 0.0231 0.0244 20,151 -0.00(-4.31%)
Feb 28, 2024 0.0243 0.0255 0.0243 0.0255 12,450 -0.00(-1.54%)
Feb 27, 2024 0.0240 0.0290 0.0214 0.0259 35,144 +0.00(+0.39%)
Feb 26, 2024 0.0270 0.0279 0.0258 0.0258 1,318 -0.00(-7.86%)
Feb 23, 2024 0.0282 0.0282 0.0277 0.0280 11,511 -0.00(-1.06%)
Feb 22, 2024 0.0255 0.0303 0.0222 0.0283 8,200 +0.01(+27.48%)
Feb 21, 2024 0.0248 0.0248 0.0218 0.0222 88,873 -0.00(-11.20%)
Feb 20, 2024 0.0295 0.0295 0.0246 0.0250 17,395 -0.00(-3.47%)
Feb 15, 2024 0.0259 0 +0.00(+1.17%)
Feb 14, 2024 0.0231 0.0297 0.0185 0.0256 519,150 +0.00(+2.81%)
Feb 12, 2024 0.0249 0 -0.00(-3.49%)
Feb 09, 2024 0.0256 0.0258 0.0250 0.0258 63,500 -0.00(-3.01%)
Feb 08, 2024 0.0249 0.0266 0.0249 0.0266 27,618 -0.00(-4.66%)
Feb 07, 2024 0.0276 0.0279 0.0270 0.0279 16,100 +0.00(+0.36%)
Feb 06, 2024 0.0270 0.0289 0.0270 0.0278 22,805 +0.00(+6.92%)
Feb 05, 2024 0.0310 0.0310 0.0257 0.0260 234,888 -0.00(-10.34%)
Feb 02, 2024 0.0256 0.0300 0.0239 0.0290 39,850 +0.00(+16.47%)
Feb 01, 2024 0.0240 0.0249 0.0228 0.0249 53,540 -0.00(-0.40%)
Jan 31, 2024 0.0249 0.0250 0.0249 0.0250 21,000 +0.00(+0.40%)
Jan 30, 2024 0.0250 0.0250 0.0249 0.0249 5,100 +0.00(+10.67%)
Jan 29, 2024 0.0250 0.0250 0.0225 0.0225 103,384 -0.00(-12.79%)
Jan 26, 2024 0.0246 0.0258 0.0236 0.0258 44,500 +0.00(+3.20%)
Jan 25, 2024 0.0266 0.0267 0.0243 0.0250 25,260 -0.00(-2.34%)
Jan 24, 2024 0.0223 0.0275 0.0223 0.0256 37,309 -0.00(-1.54%)
Jan 23, 2024 0.0239 0.0260 0.0222 0.0260 13,144 +0.00(+16.59%)
Jan 22, 2024 0.0220 0.0251 0.0176 0.0223 59,893 +0.00(+0.45%)
Jan 19, 2024 0.0261 0.0261 0.0222 0.0222 4,018 -0.00(-7.88%)
Jan 18, 2024 0.0252 0.0252 0.0222 0.0241 11,527 -0.00(-12.36%)
Jan 17, 2024 0.0275 0.0275 0.0275 0.0275 3,000 +0.00(+5.36%)
Jan 16, 2024 0.0238 0.0261 0.0238 0.0261 14,946 +0.00(+6.10%)
Jan 12, 2024 0.0213 0.0270 0.0213 0.0246 681,502 +0.00(+14.95%)
Jan 11, 2024 0.0224 0.0233 0.0187 0.0214 301,883 -0.00(-6.96%)
Jan 10, 2024 0.0172 0.0230 0.0172 0.0230 226,031 +0.01(+51.32%)
Jan 08, 2024 0.0152 59 -0.00(-22.84%)
Jan 05, 2024 0.0154 0.0197 0.0154 0.0197 144,718 +0.00(+17.26%)
Jan 04, 2024 0.0168 0.0168 0.0155 0.0168 10,750 +0.00(+8.39%)
Jan 03, 2024 0.0176 0.0176 0.0155 0.0155 700 +0.00(+1.97%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.