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
Envirometal Technologies Inc
(OP:
EVLLF
)
0.0172
UNCHANGED
Streaming Delayed Price
Updated: 2:12 PM EDT, May 31, 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, 2020
0.4200
0.4200
0.4200
189,260
-0.00(-1.01%)
Dec 30, 2020
0.3899
0.4349
0.3849
0.4243
189,260
+0.03(+8.71%)
Dec 29, 2020
0.3678
0.3903
0.3356
0.3903
109,402
-0.01(-2.43%)
Dec 28, 2020
0.3787
0.4003
0.3600
0.4000
295,580
+0.05(+14.29%)
Dec 24, 2020
0.3220
0.3511
0.3220
0.3500
66,900
+0.02(+7.10%)
Dec 23, 2020
0.3220
0.3291
0.3169
0.3268
57,990
+0.00(+0.83%)
Dec 22, 2020
0.3059
0.3306
0.3059
0.3241
51,542
-0.00(-0.49%)
Dec 21, 2020
0.3328
0.3366
0.3120
0.3257
51,721
-0.00(-0.61%)
Dec 18, 2020
0.3100
0.3372
0.3100
0.3277
118,300
-0.00(-0.09%)
Dec 17, 2020
0.3278
0.3319
0.3210
0.3280
66,700
+0.01(+2.50%)
Dec 16, 2020
0.3581
0.3581
0.3200
0.3200
179,722
-0.02(-4.48%)
Dec 15, 2020
0.3500
0.3500
0.3284
0.3350
130,894
+0.02(+4.69%)
Dec 14, 2020
0.3440
0.3440
0.3115
0.3200
212,081
-0.00(-0.59%)
Dec 11, 2020
0.3138
0.3253
0.3001
0.3219
99,200
+0.01(+2.39%)
Dec 10, 2020
0.3164
0.3168
0.3020
0.3144
65,400
+0.01(+4.45%)
Dec 09, 2020
0.3124
0.3124
0.3010
0.3010
52,186
-0.00(-0.33%)
Dec 08, 2020
0.3087
0.3149
0.3020
0.3020
112,536
+0.00(+0.67%)
Dec 07, 2020
0.2966
0.3120
0.2966
0.3000
133,189
+0.00(+1.18%)
Dec 04, 2020
0.2966
0.3026
0.2931
0.2965
120,300
-0.00(-0.34%)
Dec 03, 2020
0.3100
0.3100
0.2945
0.2975
133,296
-0.00(-0.17%)
Dec 02, 2020
0.2956
0.3000
0.2911
0.2980
56,236
+0.00(+0.81%)
Dec 01, 2020
0.3175
0.3175
0.2893
0.2956
127,130
-0.00(-1.47%)
Nov 30, 2020
0.3090
0.3210
0.2880
0.3000
142,104
+0.00(+0.74%)
Nov 27, 2020
0.3500
0.3500
0.2614
0.2978
309,400
-0.01(-4.67%)
Nov 25, 2020
0.3175
0.3250
0.3078
0.3124
126,800
+0.00(+0.45%)
Nov 24, 2020
0.3108
0.3171
0.3000
0.3110
72,593
+0.00(+0.42%)
Nov 23, 2020
0.2850
0.3189
0.2732
0.3097
262,079
+0.02(+8.74%)
Nov 20, 2020
0.2857
0.2858
0.2770
0.2848
12,800
+0.00(+0.56%)
Nov 19, 2020
0.2780
0.2929
0.2760
0.2832
59,675
+0.00(+0.85%)
Nov 18, 2020
0.2653
0.2808
0.2628
0.2808
74,227
+0.02(+8.00%)
Nov 17, 2020
0.2671
0.2671
0.2600
0.2600
33,968
+0.00(+1.64%)
Nov 16, 2020
0.2600
0.2800
0.2500
0.2558
163,721
+0.00(+1.19%)
Nov 13, 2020
0.2493
0.2646
0.2452
0.2528
174,100
+0.00(+1.12%)
Nov 12, 2020
0.2600
0.2600
0.2500
0.2500
23,895
-0.01(-2.91%)
Nov 11, 2020
0.2547
0.2657
0.2540
0.2575
92,616
+0.00(+0.00%)
Nov 10, 2020
0.2720
0.2720
0.2513
0.2575
112,281
+0.00(+0.98%)
Nov 09, 2020
0.2900
0.3054
0.2463
0.2550
738,477
-0.04(-13.68%)
Nov 06, 2020
0.3010
0.3046
0.2860
0.2954
67,600
-0.01(-4.15%)
Nov 05, 2020
0.2997
0.3082
0.2800
0.3082
385,981
+0.03(+12.07%)
Nov 04, 2020
0.2900
0.3000
0.2657
0.2750
56,824
-0.02(-5.40%)
Nov 03, 2020
0.3061
0.3061
0.2809
0.2907
179,070
+0.00(+0.59%)
Nov 02, 2020
0.2868
0.2958
0.2771
0.2890
180,841
+0.00(+1.47%)
Oct 30, 2020
0.2902
0.3046
0.2848
0.2848
175,100
-0.02(-5.66%)
Oct 29, 2020
0.2971
0.3019
0.2899
0.3019
80,604
-0.00(-0.10%)
Oct 28, 2020
0.2941
0.3022
0.2859
0.3022
74,398
-0.00(-0.92%)
Oct 27, 2020
0.3000
0.3130
0.2943
0.3050
46,970
+0.00(+0.39%)
Oct 26, 2020
0.2886
0.3100
0.2886
0.3038
38,850
-0.01(-1.71%)
Oct 23, 2020
0.3003
0.3091
0.2930
0.3091
138,600
+0.00(+1.51%)
Oct 22, 2020
0.2885
0.3097
0.2885
0.3045
85,859
+0.01(+1.91%)
Oct 21, 2020
0.3068
0.3230
0.2965
0.2988
211,882
-0.01(-3.61%)
Oct 20, 2020
0.3447
0.3447
0.2998
0.3100
138,251
-0.02(-6.54%)
Oct 19, 2020
0.3200
0.3317
0.3000
0.3317
293,765
+0.01(+2.22%)
Oct 16, 2020
0.3293
0.3708
0.3100
0.3245
471,500
+0.01(+2.72%)
Oct 15, 2020
0.3400
0.3400
0.3114
0.3159
360,434
-0.03(-8.01%)
Oct 14, 2020
0.3734
0.3749
0.3380
0.3434
151,365
-0.03(-7.59%)
Oct 13, 2020
0.3840
0.3930
0.3670
0.3716
189,873
-0.00(-0.24%)
Oct 12, 2020
0.3800
0.3850
0.3600
0.3725
83,162
-0.01(-2.74%)
Oct 09, 2020
0.4100
0.4100
0.3700
0.3830
107,200
-0.01(-3.04%)
Oct 08, 2020
0.3968
0.4100
0.3670
0.3950
234,688
+0.01(+1.28%)
Oct 07, 2020
0.3273
0.4000
0.3038
0.3900
282,943
+0.08(+25.00%)
Oct 06, 2020
0.3100
0.3143
0.3000
0.3120
310,876
+0.00(+0.78%)
Oct 05, 2020
0.3300
0.3380
0.3003
0.3096
63,841
-0.01(-3.25%)
Oct 02, 2020
0.3318
0.3318
0.3200
0.3200
21,600
-0.00(-0.31%)
Oct 01, 2020
0.3373
0.3380
0.3210
0.3210
61,220
-0.02(-4.95%)
Sep 30, 2020
0.3380
0.3461
0.3270
0.3377
51,525
-0.03(-7.48%)
Sep 29, 2020
0.3350
0.3650
0.3212
0.3650
133,107
+0.03(+8.53%)
Sep 28, 2020
0.3385
0.3500
0.3343
0.3363
24,158
-0.00(-1.09%)
Sep 25, 2020
0.3300
0.3417
0.3300
0.3400
56,500
+0.02(+5.17%)
Sep 24, 2020
0.3300
0.3300
0.3030
0.3233
71,082
-0.00(-0.09%)
Sep 23, 2020
0.3390
0.3406
0.3100
0.3236
160,247
-0.01(-4.35%)
Sep 22, 2020
0.3426
0.3430
0.3119
0.3383
72,122
-0.00(-1.26%)
Sep 21, 2020
0.3500
0.3603
0.3104
0.3426
312,430
-0.01(-2.11%)
Sep 18, 2020
0.3740
0.3740
0.3500
0.3500
94,900
-0.02(-5.66%)
Sep 17, 2020
0.3719
0.3735
0.3500
0.3710
207,119
+0.00(+0.76%)
Sep 16, 2020
0.3800
0.3953
0.3650
0.3682
79,925
-0.01(-3.11%)
Sep 15, 2020
0.3800
0.3900
0.3793
0.3800
129,674
+0.00(+0.11%)
Sep 14, 2020
0.4000
0.4200
0.3695
0.3796
417,306
-0.04(-8.75%)
Sep 11, 2020
0.4399
0.4440
0.4075
0.4160
160,800
-0.04(-7.98%)
Sep 10, 2020
0.4220
0.4521
0.4220
0.4521
22,939
+0.00(+0.20%)
Sep 09, 2020
0.4330
0.4512
0.4300
0.4512
53,271
+0.02(+4.81%)
Sep 08, 2020
0.4440
0.4560
0.4289
0.4305
124,615
-0.01(-3.26%)
Sep 04, 2020
0.4343
0.4545
0.4300
0.4450
48,000
-0.00(-0.25%)
Sep 03, 2020
0.4779
0.4850
0.4276
0.4461
167,301
-0.04(-8.02%)
Sep 02, 2020
0.4837
0.4850
0.4391
0.4850
78,822
+0.01(+2.11%)
Sep 01, 2020
0.4400
0.4902
0.4250
0.4750
175,916
+0.05(+13.10%)
Aug 31, 2020
0.4800
0.4995
0.4164
0.4200
62,293
-0.02(-3.96%)
Aug 28, 2020
0.4614
0.4659
0.4200
0.4373
170,600
-0.01(-2.82%)
Aug 27, 2020
0.4940
0.4940
0.4470
0.4500
70,036
-0.02(-5.08%)
Aug 26, 2020
0.5000
0.5000
0.4591
0.4741
49,741
+0.02(+4.17%)
Aug 25, 2020
0.4400
0.5000
0.4400
0.4551
33,433
+0.01(+1.13%)
Aug 24, 2020
0.4490
0.4663
0.4355
0.4500
90,330
-0.01(-2.17%)
Aug 21, 2020
0.4738
0.4738
0.4532
0.4600
145,800
-0.01(-1.08%)
Aug 20, 2020
0.4800
0.4800
0.4600
0.4650
123,659
-0.03(-5.98%)
Aug 19, 2020
0.4970
0.5000
0.4669
0.4946
110,680
-0.01(-1.85%)
Aug 18, 2020
0.4925
0.5040
0.4810
0.5039
67,700
+0.01(+1.80%)
Aug 17, 2020
0.5000
0.5009
0.4891
0.4950
55,825
-0.00(-0.06%)
Aug 14, 2020
0.4902
0.5000
0.4848
0.4953
32,500
+0.01(+2.12%)
Aug 13, 2020
0.5150
0.5150
0.4850
0.4850
23,529
-0.01(-2.73%)
Aug 12, 2020
0.5000
0.5113
0.4800
0.4986
67,831
+0.01(+2.95%)
Aug 11, 2020
0.4900
0.5149
0.4800
0.4843
131,132
-0.02(-3.14%)
Aug 10, 2020
0.5010
0.5277
0.4800
0.5000
171,900
-0.02(-2.91%)
Aug 07, 2020
0.4952
0.5176
0.4905
0.5150
48,300
+0.02(+3.00%)
Aug 06, 2020
0.5200
0.5200
0.4917
0.5000
46,750
+0.00(+0.00%)
Aug 05, 2020
0.5115
0.5300
0.4996
0.5000
70,656
-0.01(-2.36%)
Aug 04, 2020
0.5050
0.5189
0.4900
0.5121
66,662
+0.02(+4.51%)
Aug 03, 2020
0.5152
0.5152
0.4900
0.4900
27,124
-0.02(-3.92%)
Jul 31, 2020
0.5269
0.5325
0.5050
0.5100
67,600
-0.02(-3.76%)
Jul 30, 2020
0.5106
0.5299
0.5000
0.5299
58,871
+0.00(+0.55%)
Jul 29, 2020
0.5245
0.5338
0.5200
0.5270
28,316
-0.01(-0.94%)
Jul 28, 2020
0.5280
0.5346
0.5200
0.5320
113,460
+0.02(+3.80%)
Jul 27, 2020
0.5190
0.5260
0.4325
0.5125
211,564
-0.01(-1.25%)
Jul 24, 2020
0.5000
0.5200
0.5000
0.5190
119,100
-0.00(-0.48%)
Jul 23, 2020
0.5336
0.5350
0.4905
0.5215
163,961
-0.00(-0.89%)
Jul 22, 2020
0.5201
0.5323
0.4130
0.5262
256,284
-0.01(-1.64%)
Jul 21, 2020
0.5405
0.5680
0.5200
0.5350
158,999
-0.02(-2.89%)
Jul 20, 2020
0.5057
0.5509
0.4980
0.5509
279,304
+0.05(+9.00%)
Jul 17, 2020
0.4945
0.5175
0.4830
0.5054
90,000
+0.01(+1.08%)
Jul 16, 2020
0.5122
0.5190
0.4955
0.5000
169,458
-0.01(-1.57%)
Jul 15, 2020
0.5200
0.5273
0.5080
0.5080
59,148
-0.01(-1.26%)
Jul 14, 2020
0.5160
0.5454
0.5112
0.5145
33,844
-0.00(-0.29%)
Jul 13, 2020
0.5577
0.5577
0.5123
0.5160
187,375
-0.03(-6.18%)
Jul 10, 2020
0.4985
0.5500
0.4985
0.5500
26,100
+0.00(+0.46%)
Jul 09, 2020
0.5597
0.5600
0.5300
0.5475
45,995
+0.01(+1.77%)
Jul 08, 2020
0.5356
0.5500
0.5200
0.5380
100,138
-0.02(-2.85%)
Jul 07, 2020
0.5501
0.5542
0.5200
0.5538
81,911
+0.03(+4.93%)
Jul 06, 2020
0.5737
0.5889
0.5277
0.5278
177,110
-0.03(-5.75%)
Jul 02, 2020
0.5944
0.5997
0.5600
0.5600
124,900
-0.02(-4.27%)
Jul 01, 2020
0.5675
0.6000
0.5501
0.5850
22,036
+0.02(+4.46%)
Jun 30, 2020
0.5671
0.5700
0.5450
0.5600
94,230
-0.01(-2.20%)
Jun 29, 2020
0.5680
0.5820
0.5525
0.5726
50,808
-0.00(-0.59%)
Jun 26, 2020
0.5970
0.6183
0.5700
0.5760
88,000
+0.02(+2.86%)
Jun 25, 2020
0.5800
0.6000
0.5500
0.5600
132,795
-0.02(-3.11%)
Jun 24, 2020
0.6007
0.6007
0.5404
0.5780
69,704
-0.01(-2.36%)
Jun 23, 2020
0.5878
0.5969
0.5700
0.5920
32,775
+0.01(+1.30%)
Jun 22, 2020
0.5785
0.5891
0.5400
0.5844
50,500
+0.02(+3.69%)
Jun 19, 2020
0.5650
0.5799
0.5636
0.5636
17,200
-0.00(-0.12%)
Jun 18, 2020
0.5700
0.5750
0.5530
0.5643
17,301
-0.00(-0.12%)
Jun 17, 2020
0.5900
0.5900
0.5320
0.5650
83,153
-0.03(-4.24%)
Jun 16, 2020
0.5800
0.5940
0.5800
0.5900
15,970
+0.02(+3.51%)
Jun 15, 2020
0.5900
0.5988
0.5497
0.5700
16,203
-0.02(-3.55%)
Jun 12, 2020
0.5932
0.5932
0.5578
0.5910
31,900
-0.01(-1.02%)
Jun 11, 2020
0.5900
0.6166
0.5706
0.5971
36,453
-0.03(-4.28%)
Jun 10, 2020
0.6392
0.6392
0.5688
0.6238
164,059
-0.01(-2.30%)
Jun 09, 2020
0.6150
0.6385
0.5870
0.6385
32,418
+0.01(+1.92%)
Jun 08, 2020
0.6150
0.6300
0.6100
0.6265
32,796
+0.00(+0.16%)
Jun 05, 2020
0.6415
0.6415
0.6198
0.6255
32,900
-0.00(-0.11%)
Jun 04, 2020
0.6232
0.6854
0.6232
0.6262
83,577
-0.05(-7.54%)
Jun 03, 2020
0.6700
0.6773
0.6300
0.6773
62,852
-0.01(-0.98%)
Jun 02, 2020
0.6590
0.6842
0.6590
0.6840
7,700
+0.00(+0.59%)
Jun 01, 2020
0.6825
0.6850
0.6700
0.6800
47,498
+0.00(+0.00%)
May 29, 2020
0.6822
0.6936
0.6632
0.6800
30,300
+0.01(+1.49%)
May 28, 2020
0.6598
0.6936
0.6598
0.6700
55,302
-0.03(-4.29%)
May 27, 2020
0.6120
0.7145
0.6050
0.7000
201,274
+0.11(+17.92%)
May 26, 2020
0.6350
0.6392
0.5930
0.5936
59,934
-0.03(-5.04%)
May 22, 2020
0.6345
0.6350
0.6100
0.6251
22,400
-0.00(-0.78%)
May 21, 2020
0.6002
0.6493
0.5900
0.6300
272,807
+0.03(+4.13%)
May 20, 2020
0.6048
0.6075
0.5900
0.6050
81,864
+0.01(+0.83%)
May 19, 2020
0.5859
0.6000
0.5587
0.6000
81,037
+0.00(+0.02%)
May 18, 2020
0.5750
0.6150
0.5500
0.5999
74,767
+0.02(+4.33%)
May 15, 2020
0.5500
0.5750
0.5373
0.5750
102,200
+0.02(+4.55%)
May 14, 2020
0.5720
0.5720
0.5300
0.5500
92,594
-0.02(-3.56%)
May 13, 2020
0.5500
0.5703
0.5465
0.5703
64,380
-0.00(-0.51%)
May 12, 2020
0.5752
0.5752
0.5500
0.5732
40,405
-0.01(-1.36%)
May 11, 2020
0.6000
0.6000
0.5507
0.5811
114,514
-0.02(-3.15%)
May 08, 2020
0.6200
0.6355
0.5845
0.6000
88,800
-0.01(-1.64%)
May 07, 2020
0.5958
0.6400
0.5958
0.6100
101,537
-0.02(-2.90%)
May 06, 2020
0.6350
0.6409
0.6000
0.6282
45,386
-0.01(-1.27%)
May 05, 2020
0.6256
0.6363
0.6025
0.6363
81,662
+0.01(+2.25%)
May 04, 2020
0.6500
0.6500
0.6058
0.6223
77,368
+0.01(+2.02%)
May 01, 2020
0.6000
0.6170
0.5866
0.6100
76,200
+0.01(+1.48%)
Apr 30, 2020
0.5813
0.6295
0.5788
0.6011
66,642
-0.01(-2.07%)
Apr 29, 2020
0.5492
0.6138
0.5400
0.6138
352,782
+0.09(+17.12%)
Apr 28, 2020
0.5200
0.5300
0.4901
0.5241
150,696
+0.01(+1.77%)
Apr 27, 2020
0.6700
0.6700
0.5150
0.5150
85,348
-0.05(-8.66%)
Apr 24, 2020
0.5500
0.5638
0.5225
0.5638
88,200
+0.01(+1.59%)
Apr 23, 2020
0.6008
0.6094
0.5550
0.5550
67,390
-0.04(-7.02%)
Apr 22, 2020
0.6520
0.6520
0.5800
0.5969
88,779
-0.02(-3.55%)
Apr 21, 2020
0.5655
0.6512
0.5560
0.6189
58,097
-0.02(-3.30%)
Apr 20, 2020
0.6300
0.6563
0.5952
0.6400
94,359
+0.01(+1.64%)
Apr 17, 2020
0.6181
0.6297
0.5800
0.6297
85,600
-0.00(-0.05%)
Apr 16, 2020
0.6356
0.6406
0.6213
0.6300
31,183
+0.00(+0.02%)
Apr 15, 2020
0.6298
0.6900
0.6000
0.6299
145,416
+0.00(+0.02%)
Apr 14, 2020
0.7460
0.7460
0.6000
0.6298
150,341
-0.12(-15.91%)
Apr 13, 2020
0.5047
0.7583
0.5000
0.7490
246,589
+0.26(+53.17%)
Apr 09, 2020
0.5067
0.5067
0.4890
0.4890
61,400
-0.01(-2.20%)
Apr 08, 2020
0.5000
0.5135
0.4564
0.5000
173,441
+0.00(+0.68%)
Apr 07, 2020
0.5300
0.5300
0.4617
0.4966
187,369
-0.00(-0.78%)
Apr 06, 2020
0.5327
0.5350
0.5005
0.5005
77,100
-0.01(-2.82%)
Apr 03, 2020
0.5288
0.5352
0.5150
0.5150
32,400
-0.01(-1.08%)
Apr 02, 2020
0.5250
0.5533
0.5206
0.5206
45,388
-0.01(-2.14%)
Apr 01, 2020
0.5350
0.5400
0.5284
0.5320
40,981
+0.00(+0.38%)
Mar 31, 2020
0.5300
0.5349
0.5153
0.5300
14,533
+0.00(+0.70%)
Mar 30, 2020
0.5420
0.5560
0.5263
0.5263
134,445
-0.01(-2.54%)
Mar 27, 2020
0.5711
0.5711
0.5400
0.5400
86,100
-0.03(-5.26%)
Mar 26, 2020
0.5700
0.5715
0.5405
0.5700
49,485
+0.01(+1.42%)
Mar 25, 2020
0.5555
0.5650
0.5500
0.5620
87,292
+0.03(+4.85%)
Mar 24, 2020
0.5500
0.5907
0.5275
0.5360
96,009
+0.02(+4.28%)
Mar 23, 2020
0.5743
0.5743
0.5000
0.5140
82,388
-0.03(-4.81%)
Mar 20, 2020
0.5947
0.6017
0.5310
0.5400
50,800
+0.02(+2.86%)
Mar 19, 2020
0.5859
0.5859
0.5000
0.5250
78,720
-0.01(-2.69%)
Mar 18, 2020
0.5900
0.5900
0.5100
0.5395
106,526
-0.04(-6.16%)
Mar 17, 2020
0.5500
0.6000
0.5500
0.5749
83,692
+0.01(+2.66%)
Mar 16, 2020
0.6500
0.6500
0.5300
0.5600
234,267
-0.09(-13.85%)
Mar 13, 2020
0.6880
0.6880
0.6400
0.6500
104,700
-0.03(-3.70%)
Mar 12, 2020
0.6300
0.7085
0.6200
0.6750
98,741
-0.00(-0.46%)
Mar 11, 2020
0.7180
0.8050
0.6700
0.6781
94,100
-0.05(-7.11%)
Mar 10, 2020
0.7000
0.7359
0.6955
0.7300
155,772
+0.04(+5.97%)
Mar 09, 2020
0.7011
0.7200
0.6400
0.6889
235,730
-0.05(-6.65%)
Mar 06, 2020
0.8430
0.8430
0.7332
0.7380
362,200
-0.10(-12.14%)
Mar 05, 2020
0.8850
0.8850
0.8157
0.8400
101,010
-0.03(-3.45%)
Mar 04, 2020
0.9342
0.9342
0.8700
0.8700
108,932
-0.03(-3.33%)
Mar 03, 2020
0.8952
0.9651
0.8920
0.9000
96,725
+0.03(+3.45%)
Mar 02, 2020
0.8820
0.9044
0.8000
0.8700
92,895
+0.09(+11.54%)
Feb 28, 2020
0.8668
0.8846
0.6200
0.7800
361,900
-0.16(-16.58%)
Feb 27, 2020
0.9840
0.9840
0.8283
0.9350
131,591
+0.03(+3.73%)
Feb 26, 2020
0.9744
0.9756
0.8320
0.9014
169,088
+0.00(+0.16%)
Feb 25, 2020
0.9817
0.9817
0.8700
0.9000
59,920
-0.08(-8.16%)
Feb 24, 2020
1.040
1.040
0.9687
0.9800
134,297
-0.02(-2.16%)
Feb 21, 2020
1.024
1.031
0.9692
1.002
205,800
+0.00(+0.36%)
Feb 20, 2020
0.9009
0.9980
0.8900
0.9980
79,362
+0.10(+11.57%)
Feb 19, 2020
0.8858
0.9060
0.8858
0.8945
38,985
-0.01(-1.16%)
Feb 18, 2020
0.8820
0.9050
0.8800
0.9050
58,204
+0.01(+0.84%)
Feb 14, 2020
0.9027
0.9027
0.8800
0.8975
58,300
+0.01(+0.84%)
Feb 13, 2020
0.8900
0.9120
0.8762
0.8900
59,461
+0.00(+0.21%)
Feb 12, 2020
0.8800
0.9000
0.8560
0.8881
24,446
-0.01(-0.56%)
Feb 11, 2020
0.8991
0.9000
0.8800
0.8931
12,936
+0.02(+2.36%)
Feb 10, 2020
0.8500
0.8725
0.8500
0.8725
26,380
+0.00(+0.29%)
Feb 07, 2020
0.9100
0.9100
0.8700
0.8700
41,400
-0.04(-4.40%)
Feb 06, 2020
0.9000
0.9100
0.8950
0.9100
15,597
+0.01(+0.55%)
Feb 05, 2020
0.8600
0.9310
0.8600
0.9050
18,120
+0.02(+1.69%)
Feb 04, 2020
0.9000
0.9000
0.8500
0.8900
29,561
+0.01(+1.14%)
Feb 03, 2020
0.9680
0.9680
0.8637
0.8800
111,090
-0.03(-3.30%)
Jan 31, 2020
0.9000
0.9240
0.9000
0.9100
49,900
+0.02(+2.25%)
Jan 30, 2020
0.8829
0.8900
0.8571
0.8900
31,160
+0.01(+1.14%)
Jan 29, 2020
0.8900
0.8901
0.8500
0.8800
81,887
-0.01(-1.12%)
Jan 28, 2020
0.9560
0.9560
0.8900
0.8900
38,088
-0.04(-4.30%)
Jan 27, 2020
0.9230
0.9400
0.8900
0.9300
27,690
+0.01(+1.31%)
Jan 24, 2020
0.9399
0.9399
0.8420
0.9180
143,600
-0.00(-0.22%)
Jan 23, 2020
0.9278
0.9300
0.9139
0.9200
23,668
-0.01(-0.55%)
Jan 22, 2020
0.9390
0.9390
0.9000
0.9251
49,647
+0.00(+0.01%)
Jan 21, 2020
0.9100
0.9473
0.8900
0.9250
136,373
-0.02(-2.15%)
Jan 17, 2020
0.9382
0.9800
0.9311
0.9453
174,100
+0.01(+0.76%)
Jan 16, 2020
0.9726
0.9726
0.9200
0.9382
80,715
-0.04(-4.09%)
Jan 15, 2020
1.000
1.000
0.9500
0.9782
66,714
+0.00(+0.20%)
Jan 14, 2020
0.9900
1.000
0.9600
0.9762
89,248
-0.03(-3.35%)
Jan 13, 2020
1.020
1.030
0.9900
1.010
64,567
-0.01(-0.98%)
Jan 10, 2020
1.040
1.045
0.9900
1.020
95,400
-0.01(-0.97%)
Jan 09, 2020
1.010
1.040
1.000
1.030
40,927
+0.01(+0.93%)
Jan 08, 2020
1.020
1.030
1.016
1.020
55,750
+0.00(+0.36%)
Jan 07, 2020
1.049
1.049
1.000
1.017
58,373
-0.02(-1.76%)
Jan 06, 2020
1.010
1.050
0.9400
1.035
90,211
-0.01(-0.48%)
Jan 03, 2020
1.050
1.050
1.000
1.040
108,200
-0.01(-0.73%)
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.