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
Mcloud Technologies Corp
(OP:
MCLDF
)
N/A
UNCHANGED
Last Price
Updated: 11:39 AM EDT, May 24, 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 12, 2019
0.3450
0.3450
0.3450
0
+0.00(+1.47%)
Dec 11, 2019
0.3370
0.3435
0.3216
0.3400
93,744
+0.01(+1.61%)
Dec 10, 2019
0.3130
0.3489
0.3130
0.3346
81,559
-0.01(-2.48%)
Dec 09, 2019
0.3372
0.3431
0.3280
0.3431
28,154
+0.01(+3.03%)
Dec 06, 2019
0.3160
0.3455
0.3160
0.3330
76,400
-0.01(-1.74%)
Dec 05, 2019
0.3450
0.3450
0.3350
0.3389
31,272
+0.01(+2.39%)
Dec 04, 2019
0.3250
0.3367
0.3250
0.3310
66,110
-0.00(-1.46%)
Dec 03, 2019
0.3250
0.3375
0.3200
0.3359
71,590
+0.01(+1.79%)
Dec 02, 2019
0.3400
0.3510
0.3210
0.3300
518,254
-0.02(-5.96%)
Nov 29, 2019
0.3442
0.3509
0.3442
0.3509
200
+0.01(+1.71%)
Nov 27, 2019
0.3393
0.3480
0.3300
0.3450
140,300
-0.01(-1.43%)
Nov 26, 2019
0.3400
0.3512
0.3385
0.3500
276,266
+0.01(+2.64%)
Nov 25, 2019
0.3590
0.3590
0.3368
0.3410
228,809
-0.01(-3.40%)
Nov 22, 2019
0.3485
0.3560
0.3450
0.3530
19,000
+0.02(+5.44%)
Nov 21, 2019
0.3360
0.3421
0.3348
0.3348
71,262
-0.00(-0.48%)
Nov 20, 2019
0.3405
0.3424
0.3300
0.3364
56,332
-0.01(-1.90%)
Nov 19, 2019
0.3411
0.3560
0.3301
0.3429
93,290
-0.01(-1.64%)
Nov 18, 2019
0.3560
0.3631
0.3460
0.3486
169,452
-0.01(-3.17%)
Nov 15, 2019
0.3800
0.3844
0.3497
0.3600
189,100
+0.00(+1.12%)
Nov 14, 2019
0.3563
0.3900
0.3560
0.3560
455,253
+0.00(+1.28%)
Nov 13, 2019
0.3578
0.3578
0.3434
0.3515
29,897
-0.01(-1.87%)
Nov 12, 2019
0.3551
0.3600
0.3551
0.3582
27,000
+0.00(+0.76%)
Nov 11, 2019
0.3596
0.3596
0.3470
0.3555
162,287
+0.00(+0.85%)
Nov 08, 2019
0.3599
0.3599
0.3472
0.3525
251,700
+0.00(+0.09%)
Nov 07, 2019
0.3500
0.3522
0.3400
0.3522
56,897
+0.00(+0.63%)
Nov 06, 2019
0.3620
0.3620
0.3447
0.3500
20,075
+0.01(+2.94%)
Nov 05, 2019
0.3350
0.3549
0.3350
0.3400
39,054
+0.01(+3.34%)
Nov 04, 2019
0.3470
0.3470
0.3200
0.3290
26,398
+0.01(+2.81%)
Nov 01, 2019
0.3380
0.3380
0.3200
0.3200
48,000
-0.00(-1.05%)
Oct 31, 2019
0.3211
0.3261
0.3198
0.3234
12,383
-0.01(-2.00%)
Oct 30, 2019
0.3400
0.3480
0.3235
0.3300
158,385
+0.00(+0.00%)
Oct 29, 2019
0.3290
0.3472
0.3241
0.3300
37,236
-0.00(-0.84%)
Oct 28, 2019
0.3300
0.3328
0.3105
0.3328
113,915
+0.01(+3.55%)
Oct 25, 2019
0.3183
0.3250
0.3183
0.3214
66,300
+0.01(+2.95%)
Oct 24, 2019
0.3200
0.3200
0.3112
0.3122
28,970
-0.01(-2.01%)
Oct 23, 2019
0.3188
0.3243
0.3100
0.3186
76,400
-0.01(-1.61%)
Oct 22, 2019
0.3078
0.3258
0.3078
0.3238
98,630
+0.00(+1.19%)
Oct 21, 2019
0.3006
0.3200
0.3006
0.3200
98,500
+0.00(+0.79%)
Oct 18, 2019
0.3179
0.3237
0.3000
0.3175
131,200
+0.00(+0.35%)
Oct 17, 2019
0.3120
0.3210
0.3120
0.3164
6,334
-0.00(-0.38%)
Oct 16, 2019
0.3082
0.3176
0.3082
0.3176
229,671
+0.01(+2.45%)
Oct 15, 2019
0.3160
0.3160
0.3004
0.3100
91,779
+0.00(+0.62%)
Oct 14, 2019
0.2841
0.3100
0.2841
0.3081
77,033
+0.01(+2.70%)
Oct 11, 2019
0.3100
0.3100
0.2900
0.3000
451,400
-0.01(-3.26%)
Oct 10, 2019
0.3100
0.3101
0.3025
0.3101
87,167
-0.00(-1.56%)
Oct 09, 2019
0.3270
0.3270
0.3100
0.3150
42,694
+0.00(+0.70%)
Oct 08, 2019
0.3150
0.3187
0.3029
0.3128
56,228
-0.01(-2.65%)
Oct 07, 2019
0.3350
0.3350
0.3184
0.3213
20,738
-0.00(-0.22%)
Oct 04, 2019
0.3100
0.3291
0.3100
0.3220
154,100
+0.01(+3.87%)
Oct 03, 2019
0.3088
0.3100
0.3088
0.3100
64,000
+0.00(+0.65%)
Oct 02, 2019
0.3030
0.3189
0.3030
0.3080
112,150
+0.00(+0.00%)
Oct 01, 2019
0.2990
0.3126
0.2990
0.3080
103,485
+0.00(+0.00%)
Sep 30, 2019
0.3210
0.3210
0.3050
0.3080
73,380
-0.00(-1.19%)
Sep 27, 2019
0.3120
0.3150
0.3082
0.3117
89,500
-0.01(-4.09%)
Sep 26, 2019
0.3120
0.3293
0.3120
0.3250
114,368
-0.00(-0.43%)
Sep 25, 2019
0.3280
0.3298
0.3210
0.3264
61,263
-0.00(-1.39%)
Sep 24, 2019
0.3382
0.3400
0.3300
0.3310
48,328
-0.00(-0.30%)
Sep 23, 2019
0.3327
0.3429
0.3320
0.3320
14,683
-0.01(-2.06%)
Sep 20, 2019
0.3400
0.3418
0.3352
0.3390
141,700
-0.00(-0.96%)
Sep 19, 2019
0.3325
0.3423
0.3325
0.3423
23,375
+0.01(+2.18%)
Sep 18, 2019
0.3515
0.3515
0.3288
0.3350
67,539
-0.01(-1.90%)
Sep 17, 2019
0.3380
0.3492
0.3380
0.3415
63,285
-0.01(-2.12%)
Sep 16, 2019
0.3630
0.3630
0.3429
0.3489
103,064
-0.01(-2.08%)
Sep 13, 2019
0.3495
0.3599
0.3421
0.3563
131,100
+0.01(+2.92%)
Sep 12, 2019
0.3400
0.3587
0.3300
0.3462
233,142
+0.01(+3.34%)
Sep 11, 2019
0.3375
0.3409
0.3280
0.3350
89,678
-0.00(-0.45%)
Sep 10, 2019
0.3392
0.3469
0.3220
0.3365
86,808
-0.00(-1.20%)
Sep 09, 2019
0.3390
0.3406
0.3267
0.3406
129,427
+0.02(+7.31%)
Sep 06, 2019
0.3380
0.3380
0.3100
0.3174
335,800
-0.01(-2.34%)
Sep 05, 2019
0.3125
0.3250
0.2995
0.3250
445,951
+0.02(+6.56%)
Sep 04, 2019
0.2932
0.3050
0.2932
0.3050
11,579
+0.01(+2.28%)
Sep 03, 2019
0.2993
0.2993
0.2942
0.2982
74,541
-0.00(-0.60%)
Aug 30, 2019
0.3000
0.3037
0.2910
0.3000
55,100
+0.00(+1.32%)
Aug 29, 2019
0.2910
0.2961
0.2910
0.2961
14,001
-0.00(-0.90%)
Aug 28, 2019
0.3000
0.3000
0.2807
0.2988
44,800
-0.00(-1.35%)
Aug 27, 2019
0.2900
0.3029
0.2836
0.3029
22,749
+0.00(+1.34%)
Aug 26, 2019
0.2767
0.2989
0.2767
0.2989
54,090
+0.02(+6.86%)
Aug 23, 2019
0.2890
0.2900
0.2765
0.2797
51,300
+0.00(+0.79%)
Aug 22, 2019
0.2720
0.2815
0.2660
0.2775
92,333
+0.00(+1.76%)
Aug 21, 2019
0.2750
0.2813
0.2700
0.2727
58,012
-0.00(-0.84%)
Aug 20, 2019
0.2705
0.2810
0.2705
0.2750
51,424
-0.00(-1.61%)
Aug 19, 2019
0.2895
0.3044
0.2774
0.2795
195,837
-0.01(-1.93%)
Aug 16, 2019
0.2900
0.2959
0.2850
0.2850
31,000
-0.00(-1.38%)
Aug 15, 2019
0.2886
0.2979
0.2786
0.2890
49,442
+0.01(+3.21%)
Aug 14, 2019
0.2900
0.2918
0.2798
0.2800
162,044
-0.01(-3.45%)
Aug 13, 2019
0.3000
0.3022
0.2900
0.2900
85,404
-0.01(-3.33%)
Aug 12, 2019
0.3000
0.3079
0.2950
0.3000
69,523
+0.00(+0.03%)
Aug 09, 2019
0.3043
0.3043
0.2950
0.2999
53,300
-0.00(-1.06%)
Aug 08, 2019
0.3120
0.3120
0.2951
0.3031
276,400
-0.00(-0.59%)
Aug 07, 2019
0.3120
0.3120
0.2984
0.3049
107,152
+0.00(+0.33%)
Aug 06, 2019
0.3126
0.3126
0.3024
0.3039
52,670
-0.03(-8.19%)
Aug 05, 2019
0.3092
0.3461
0.3092
0.3310
30,033
+0.01(+4.68%)
Aug 02, 2019
0.3065
0.3209
0.3035
0.3162
80,600
-0.00(-0.82%)
Aug 01, 2019
0.3166
0.3200
0.3045
0.3188
62,285
+0.00(+0.79%)
Jul 31, 2019
0.3200
0.3200
0.3055
0.3163
171,590
-0.00(-1.16%)
Jul 30, 2019
0.3198
0.3200
0.3050
0.3200
40,620
+0.01(+2.40%)
Jul 29, 2019
0.3125
0.3200
0.3001
0.3125
64,620
-0.01(-2.34%)
Jul 26, 2019
0.3007
0.3200
0.2864
0.3200
168,300
+0.02(+5.68%)
Jul 25, 2019
0.3130
0.3146
0.2985
0.3028
185,395
-0.00(-1.14%)
Jul 24, 2019
0.3138
0.3200
0.3000
0.3063
146,630
-0.01(-4.28%)
Jul 23, 2019
0.3025
0.3215
0.2949
0.3200
423,255
+0.02(+6.70%)
Jul 22, 2019
0.2950
0.3200
0.2868
0.2999
245,281
+0.01(+3.41%)
Jul 19, 2019
0.2847
0.2900
0.2847
0.2900
13,600
+0.00(+0.00%)
Jul 18, 2019
0.2940
0.2961
0.2767
0.2900
104,560
-0.01(-3.33%)
Jul 17, 2019
0.2851
0.3011
0.2851
0.3000
66,641
+0.01(+2.88%)
Jul 16, 2019
0.2902
0.2960
0.2902
0.2916
66,630
+0.00(+0.97%)
Jul 15, 2019
0.2984
0.2984
0.2801
0.2888
34,561
-0.01(-2.86%)
Jul 12, 2019
0.2968
0.3000
0.2800
0.2973
76,200
+0.00(+0.10%)
Jul 11, 2019
0.2800
0.2970
0.2800
0.2970
73,934
+0.01(+4.21%)
Jul 10, 2019
0.2785
0.2874
0.2785
0.2850
27,445
+0.00(+1.42%)
Jul 09, 2019
0.2815
0.3000
0.2800
0.2810
83,618
-0.01(-4.10%)
Jul 08, 2019
0.3000
0.3200
0.2850
0.2930
28,752
-0.01(-1.84%)
Jul 05, 2019
0.2790
0.2985
0.2790
0.2985
21,100
+0.01(+3.07%)
Jul 03, 2019
0.2896
0.2896
0.2896
0.2896
3,000
-0.00(-1.70%)
Jul 02, 2019
0.3000
0.3042
0.2888
0.2946
130,199
-0.01(-1.80%)
Jul 01, 2019
0.2730
0.3160
0.2730
0.3000
146,032
+0.02(+6.04%)
Jun 28, 2019
0.2814
0.2860
0.2779
0.2829
58,700
+0.01(+2.57%)
Jun 27, 2019
0.2850
0.2850
0.2700
0.2758
6,111
-0.00(-0.58%)
Jun 26, 2019
0.2742
0.2774
0.2696
0.2774
8,235
+0.01(+2.44%)
Jun 25, 2019
0.2700
0.2709
0.2600
0.2708
73,812
-0.00(-0.59%)
Jun 24, 2019
0.2840
0.2840
0.2600
0.2724
72,529
-0.01(-3.13%)
Jun 21, 2019
0.2793
0.2812
0.2760
0.2812
7,500
+0.00(+1.52%)
Jun 20, 2019
0.2852
0.2859
0.2720
0.2770
26,245
-0.00(-0.72%)
Jun 19, 2019
0.2790
0.2794
0.2790
0.2790
2,550
-0.00(-0.14%)
Jun 18, 2019
0.2800
0.2800
0.2725
0.2794
56,150
+0.00(+0.00%)
Jun 17, 2019
0.2750
0.2809
0.2700
0.2794
131,581
+0.00(+1.45%)
Jun 14, 2019
0.2630
0.2800
0.2630
0.2754
53,600
-0.00(-0.58%)
Jun 13, 2019
0.2827
0.2827
0.2760
0.2770
14,617
-0.00(-0.93%)
Jun 12, 2019
0.2800
0.2838
0.2700
0.2796
52,225
-0.00(-0.14%)
Jun 11, 2019
0.2820
0.2820
0.2700
0.2800
51,060
+0.01(+3.70%)
Jun 10, 2019
0.2753
0.2828
0.2629
0.2700
51,664
-0.01(-2.00%)
Jun 07, 2019
0.2640
0.2833
0.2640
0.2755
22,400
+0.01(+2.04%)
Jun 06, 2019
0.2870
0.2900
0.2700
0.2700
52,550
-0.01(-2.49%)
Jun 05, 2019
0.2800
0.2863
0.2750
0.2769
37,462
-0.00(-1.11%)
Jun 04, 2019
0.2786
0.2808
0.2700
0.2800
51,000
+0.00(+0.00%)
Jun 03, 2019
0.2948
0.2980
0.2800
0.2800
143,260
-0.01(-3.08%)
May 31, 2019
0.3000
0.3070
0.2866
0.2889
196,900
-0.01(-3.38%)
May 30, 2019
0.2940
0.3160
0.2940
0.2990
189,169
-0.01(-4.56%)
May 29, 2019
0.3025
0.3200
0.2941
0.3133
7,658
-0.00(-0.06%)
May 28, 2019
0.3170
0.3180
0.3080
0.3135
127,103
+0.02(+7.73%)
May 24, 2019
0.2673
0.2910
0.2627
0.2910
8,200
+0.03(+9.81%)
May 23, 2019
0.2595
0.2650
0.2595
0.2650
1,967
-0.01(-1.85%)
May 22, 2019
0.2585
0.2777
0.2585
0.2700
45,620
+0.00(+1.31%)
May 21, 2019
0.2650
0.2755
0.2650
0.2665
27,700
+0.02(+8.78%)
May 20, 2019
0.2530
0.3070
0.2450
0.2450
19,832
-0.03(-9.69%)
May 17, 2019
0.2843
0.2853
0.2670
0.2713
6,500
-0.01(-4.20%)
May 16, 2019
0.2651
0.2832
0.2651
0.2832
65,119
+0.01(+4.89%)
May 15, 2019
0.2850
0.2894
0.2700
0.2700
68,135
-0.01(-4.66%)
May 14, 2019
0.3010
0.3010
0.2830
0.2832
24,385
-0.01(-2.34%)
May 13, 2019
0.2760
0.2962
0.2760
0.2900
76,524
-0.01(-2.29%)
May 10, 2019
0.2840
0.2968
0.2837
0.2968
56,000
+0.02(+5.74%)
May 09, 2019
0.2829
0.2834
0.2792
0.2807
5,278
+0.00(+1.15%)
May 08, 2019
0.2732
0.2800
0.2732
0.2775
4,500
-0.00(-1.53%)
May 07, 2019
0.2909
0.2909
0.2726
0.2818
62,919
-0.00(-1.05%)
May 06, 2019
0.2816
0.2894
0.2696
0.2848
25,873
+0.00(+0.67%)
May 03, 2019
0.2690
0.2829
0.2680
0.2829
6,400
+0.00(+1.04%)
May 02, 2019
0.2766
0.2889
0.2765
0.2800
28,805
+0.00(+0.54%)
May 01, 2019
0.2730
0.2891
0.2697
0.2785
72,905
-0.02(-6.83%)
Apr 30, 2019
0.2915
0.3005
0.2873
0.2989
69,154
+0.00(+1.36%)
Apr 29, 2019
0.2934
0.3100
0.2934
0.2949
155,226
-0.01(-4.13%)
Apr 26, 2019
0.3326
0.3326
0.3000
0.3076
419,200
-0.01(-3.88%)
Apr 25, 2019
0.3095
0.3468
0.2976
0.3200
367,824
+0.01(+4.27%)
Apr 23, 2019
0.3069
0.3069
0.3069
0
-0.00(-1.35%)
Apr 22, 2019
0.3140
0.3180
0.3009
0.3111
273,862
-0.00(-0.35%)
Apr 18, 2019
0.3180
0.3180
0.2921
0.3122
45,400
+0.01(+2.70%)
Apr 17, 2019
0.3060
0.3064
0.2978
0.3040
73,777
+0.00(+0.60%)
Apr 16, 2019
0.3046
0.3088
0.2934
0.3022
41,245
+0.00(+0.43%)
Apr 15, 2019
0.3159
0.3176
0.2906
0.3009
205,206
-0.01(-3.71%)
Apr 12, 2019
0.3108
0.3187
0.3000
0.3125
217,500
+0.00(+1.03%)
Apr 11, 2019
0.3200
0.3263
0.3009
0.3093
140,253
-0.01(-3.34%)
Apr 10, 2019
0.3091
0.3213
0.3060
0.3200
126,908
+0.01(+3.23%)
Apr 09, 2019
0.3024
0.3129
0.2984
0.3100
16,041
+0.01(+1.64%)
Apr 08, 2019
0.3167
0.3258
0.2943
0.3050
63,985
-0.00(-1.42%)
Apr 05, 2019
0.3108
0.3194
0.2900
0.3094
107,200
-0.01(-2.58%)
Apr 04, 2019
0.2990
0.3251
0.2990
0.3176
134,104
+0.01(+2.45%)
Apr 03, 2019
0.3030
0.3208
0.3030
0.3100
43,570
+0.00(+0.00%)
Apr 02, 2019
0.3220
0.3251
0.3087
0.3100
4,415
-0.01(-1.99%)
Apr 01, 2019
0.3420
0.3420
0.3163
0.3163
50,328
-0.02(-4.79%)
Mar 29, 2019
0.3470
0.3470
0.3089
0.3322
609,500
+0.02(+5.36%)
Mar 28, 2019
0.3147
0.3153
0.3000
0.3153
125,668
+0.00(+0.03%)
Mar 27, 2019
0.3250
0.3250
0.2990
0.3152
77,953
+0.00(+0.25%)
Mar 26, 2019
0.2872
0.3203
0.2725
0.3144
134,840
+0.04(+14.70%)
Mar 25, 2019
0.2895
0.2895
0.2700
0.2741
58,336
-0.01(-3.89%)
Mar 22, 2019
0.2820
0.2890
0.2767
0.2852
65,300
-0.00(-0.56%)
Mar 21, 2019
0.2920
0.3025
0.2868
0.2868
61,645
-0.02(-5.75%)
Mar 20, 2019
0.2984
0.3043
0.2901
0.3043
74,302
+0.00(+0.66%)
Mar 19, 2019
0.3090
0.3720
0.2986
0.3023
122,283
-0.01(-3.33%)
Mar 18, 2019
0.3210
0.3300
0.3046
0.3127
117,911
-0.01(-3.01%)
Mar 15, 2019
0.3100
0.3236
0.2965
0.3224
167,900
+0.01(+2.87%)
Mar 14, 2019
0.2828
0.3466
0.1800
0.3134
109,199
-0.02(-5.91%)
Mar 13, 2019
0.5610
0.5610
0.3100
0.3331
188,570
-0.00(-1.19%)
Mar 12, 2019
0.2740
0.3490
0.2740
0.3371
151,593
+0.01(+2.15%)
Mar 11, 2019
0.3654
0.3654
0.3086
0.3300
218,183
+0.02(+8.16%)
Mar 08, 2019
0.2861
0.3139
0.2861
0.3051
92,300
-0.01(-2.80%)
Mar 07, 2019
0.3339
0.3505
0.3000
0.3139
309,219
-0.01(-3.45%)
Mar 06, 2019
0.3100
0.3291
0.3030
0.3251
160,153
+0.01(+3.93%)
Mar 05, 2019
0.3030
0.3169
0.2354
0.3128
180,139
+0.01(+4.16%)
Mar 04, 2019
0.5610
0.5610
0.2863
0.3003
120,022
-0.01(-1.96%)
Mar 01, 2019
0.3150
0.3200
0.2800
0.3063
240,500
-0.01(-2.23%)
Feb 28, 2019
0.3000
0.3294
0.2938
0.3133
892,263
+0.03(+10.90%)
Feb 27, 2019
0.3000
0.3000
0.2500
0.2825
102,280
+0.03(+11.35%)
Feb 26, 2019
0.2592
0.2592
0.2537
0.2537
1,590
-0.01(-2.42%)
Feb 13, 2019
0.2600
0.2600
0.2600
0
+0.00(+0.66%)
Feb 07, 2019
0.2583
0.2583
0.2583
0
-0.00(-1.75%)
Feb 06, 2019
0.2357
0.2629
0.2357
0.2629
3,000
+0.00(+1.12%)
Jan 30, 2019
0.2600
0.2600
0.2600
0
-0.04(-13.33%)
Jan 28, 2019
0.3000
0.3000
0.3000
0
+0.01(+4.17%)
Jan 25, 2019
0.2600
0.2880
0.2600
0.2880
57,000
+0.07(+29.32%)
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.