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
Adamis Pharmaceuticl
(NQ:
ADMP
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 7, 2023
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 30, 2022
0.1520
0.1750
0.1495
0.1693
1,191,497
+0.02(+11.53%)
Dec 29, 2022
0.1433
0.1589
0.1413
0.1518
591,900
+0.00(+0.46%)
Dec 28, 2022
0.1500
0.1639
0.1500
0.1511
509,801
-0.00(-2.14%)
Dec 27, 2022
0.1355
0.1690
0.1355
0.1544
421,087
-0.00(-1.03%)
Dec 23, 2022
0.1521
0.1666
0.1412
0.1560
700,694
-0.00(-2.44%)
Dec 22, 2022
0.1524
0.1705
0.1524
0.1599
560,139
-0.00(-0.06%)
Dec 21, 2022
0.1323
0.1700
0.1300
0.1600
860,642
+0.02(+11.50%)
Dec 20, 2022
0.1530
0.1700
0.1425
0.1435
1,229,694
-0.01(-8.07%)
Dec 19, 2022
0.1510
0.1678
0.1502
0.1561
717,025
+0.01(+4.07%)
Dec 16, 2022
0.1650
0.1798
0.1500
0.1500
984,656
-0.02(-11.82%)
Dec 15, 2022
0.1561
0.1816
0.1561
0.1701
694,386
+0.01(+3.97%)
Dec 14, 2022
0.1700
0.1770
0.1635
0.1636
355,333
-0.01(-4.50%)
Dec 13, 2022
0.1828
0.1889
0.1542
0.1713
696,124
-0.01(-6.29%)
Dec 12, 2022
0.1902
0.1902
0.1800
0.1828
569,269
-0.00(-0.71%)
Dec 09, 2022
0.1846
0.1900
0.1825
0.1841
272,469
-0.01(-3.05%)
Dec 08, 2022
0.1850
0.1998
0.1805
0.1899
622,968
+0.00(+1.61%)
Dec 07, 2022
0.1865
0.1900
0.1825
0.1869
297,499
+0.00(+0.86%)
Dec 06, 2022
0.1905
0.2080
0.1803
0.1853
482,297
-0.01(-3.74%)
Dec 05, 2022
0.1940
0.2090
0.1913
0.1925
499,567
-0.01(-3.75%)
Dec 02, 2022
0.2000
0.2046
0.1906
0.2000
299,417
-0.00(-0.50%)
Dec 01, 2022
0.1970
0.2095
0.1936
0.2010
311,781
+0.00(+0.65%)
Nov 30, 2022
0.2067
0.2067
0.1913
0.1997
424,912
-0.01(-2.54%)
Nov 29, 2022
0.1933
0.2200
0.1933
0.2049
749,640
+0.01(+6.00%)
Nov 28, 2022
0.1900
0.1998
0.1852
0.1933
470,623
+0.01(+3.98%)
Nov 25, 2022
0.1875
0.1898
0.1850
0.1859
249,325
-0.00(-2.52%)
Nov 23, 2022
0.2000
0.2000
0.1870
0.1907
549,276
-0.01(-3.20%)
Nov 22, 2022
0.2000
0.2006
0.1900
0.1970
496,217
+0.00(+0.61%)
Nov 21, 2022
0.2100
0.2100
0.1852
0.1958
349,576
-0.01(-5.46%)
Nov 18, 2022
0.2100
0.2100
0.2001
0.2071
269,683
-0.00(-2.08%)
Nov 17, 2022
0.1900
0.2190
0.1810
0.2115
770,085
+0.01(+5.80%)
Nov 16, 2022
0.2135
0.2140
0.1980
0.1999
1,090,166
-0.02(-7.02%)
Nov 15, 2022
0.1800
0.2330
0.1800
0.2150
2,438,481
+0.04(+19.44%)
Nov 14, 2022
0.1600
0.1800
0.1513
0.1800
1,231,308
+0.02(+16.05%)
Nov 11, 2022
0.1498
0.1557
0.1450
0.1551
610,810
+0.01(+3.82%)
Nov 10, 2022
0.1435
0.1532
0.1400
0.1494
384,706
+0.01(+5.06%)
Nov 09, 2022
0.1450
0.1538
0.1405
0.1422
571,546
-0.00(-3.33%)
Nov 08, 2022
0.1553
0.1553
0.1450
0.1471
727,084
+0.00(+1.24%)
Nov 07, 2022
0.1426
0.1530
0.1400
0.1453
827,314
+0.01(+3.93%)
Nov 04, 2022
0.1381
0.1434
0.1350
0.1398
862,097
+0.00(+3.48%)
Nov 03, 2022
0.1321
0.1398
0.1301
0.1351
494,250
+0.00(+0.82%)
Nov 02, 2022
0.1389
0.1419
0.1272
0.1340
643,667
-0.00(-3.53%)
Nov 01, 2022
0.1425
0.1450
0.1310
0.1389
1,063,670
-0.00(-0.79%)
Oct 31, 2022
0.1393
0.1500
0.1393
0.1400
1,072,765
-0.00(-0.43%)
Oct 28, 2022
0.1516
0.1516
0.1400
0.1406
590,579
+0.00(+0.14%)
Oct 27, 2022
0.1392
0.1500
0.1360
0.1404
970,547
+0.00(+2.86%)
Oct 26, 2022
0.1371
0.1400
0.1350
0.1365
1,214,685
+0.00(+0.15%)
Oct 25, 2022
0.1400
0.1439
0.1350
0.1363
900,279
+0.01(+4.05%)
Oct 24, 2022
0.1537
0.1537
0.1300
0.1310
2,203,574
-0.02(-12.67%)
Oct 21, 2022
0.1500
0.1565
0.1450
0.1500
2,449,728
+0.00(+0.60%)
Oct 20, 2022
0.1500
0.1690
0.1270
0.1491
3,021,710
-0.00(-0.60%)
Oct 19, 2022
0.1597
0.1600
0.1433
0.1500
2,146,035
-0.01(-5.06%)
Oct 18, 2022
0.1450
0.1700
0.1450
0.1580
3,059,327
+0.01(+8.97%)
Oct 17, 2022
0.1500
0.1632
0.1400
0.1450
2,220,728
+0.00(+0.35%)
Oct 14, 2022
0.1500
0.1872
0.1350
0.1445
6,948,335
+0.00(+3.21%)
Oct 13, 2022
0.1450
0.1554
0.1302
0.1400
5,003,645
-0.03(-18.98%)
Oct 12, 2022
0.1986
0.2200
0.1611
0.1728
31,481,800
+0.03(+18.03%)
Oct 11, 2022
0.1283
0.1500
0.1200
0.1464
5,423,244
+0.02(+16.38%)
Oct 10, 2022
0.1306
0.1306
0.1250
0.1258
574,052
-0.00(-2.78%)
Oct 07, 2022
0.1315
0.1352
0.1206
0.1294
1,169,125
-0.01(-6.23%)
Oct 06, 2022
0.1438
0.1496
0.1380
0.1380
1,937,811
-0.01(-4.03%)
Oct 05, 2022
0.1581
0.1581
0.1415
0.1438
2,080,422
-0.01(-8.12%)
Oct 04, 2022
0.1599
0.1725
0.1410
0.1565
4,375,713
-0.01(-5.21%)
Oct 03, 2022
0.2084
0.2084
0.1500
0.1651
3,310,625
-0.03(-16.83%)
Sep 30, 2022
0.2300
0.2329
0.1954
0.1985
921,286
-0.03(-11.82%)
Sep 29, 2022
0.2213
0.2335
0.2209
0.2251
287,971
-0.00(-0.49%)
Sep 28, 2022
0.2482
0.2574
0.2251
0.2262
444,367
-0.03(-11.61%)
Sep 27, 2022
0.2619
0.2726
0.2320
0.2559
1,203,687
-0.01(-5.22%)
Sep 26, 2022
0.2212
0.2700
0.2200
0.2700
787,875
+0.03(+14.80%)
Sep 23, 2022
0.2571
0.2571
0.2249
0.2352
1,242,416
-0.01(-5.01%)
Sep 22, 2022
0.2267
0.2599
0.2245
0.2476
1,362,783
-0.01(-3.99%)
Sep 21, 2022
0.2000
0.2700
0.1810
0.2579
6,111,507
-0.10(-28.26%)
Sep 20, 2022
0.3700
0.3740
0.3405
0.3595
435,297
-0.01(-2.84%)
Sep 19, 2022
0.3500
0.3700
0.3400
0.3700
380,872
+0.02(+5.71%)
Sep 16, 2022
0.3300
0.3500
0.3300
0.3500
565,480
+0.01(+3.24%)
Sep 15, 2022
0.3400
0.3458
0.3304
0.3390
259,521
+0.01(+1.80%)
Sep 14, 2022
0.3476
0.3575
0.3330
0.3330
227,308
-0.02(-4.91%)
Sep 13, 2022
0.3600
0.3600
0.3380
0.3502
504,312
-0.01(-2.86%)
Sep 12, 2022
0.3400
0.3729
0.3307
0.3605
868,205
+0.03(+9.08%)
Sep 09, 2022
0.3400
0.3400
0.3215
0.3305
240,968
+0.00(+1.07%)
Sep 08, 2022
0.3225
0.3317
0.3128
0.3270
361,922
+0.00(+0.62%)
Sep 07, 2022
0.3280
0.3300
0.3100
0.3250
366,344
-0.01(-1.81%)
Sep 06, 2022
0.3400
0.3400
0.3219
0.3310
255,755
+0.00(+0.98%)
Sep 02, 2022
0.3329
0.3370
0.3244
0.3278
147,399
-0.01(-1.53%)
Sep 01, 2022
0.3300
0.3393
0.3220
0.3329
171,327
-0.00(-0.03%)
Aug 31, 2022
0.3200
0.3396
0.3200
0.3330
241,724
+0.01(+1.83%)
Aug 30, 2022
0.3200
0.3300
0.3200
0.3270
166,352
-0.00(-0.55%)
Aug 29, 2022
0.3200
0.3348
0.3200
0.3288
317,064
+0.00(+1.08%)
Aug 26, 2022
0.3300
0.3390
0.3200
0.3253
363,080
-0.01(-4.10%)
Aug 25, 2022
0.3400
0.3428
0.3316
0.3392
249,027
+0.00(+0.50%)
Aug 24, 2022
0.3200
0.3400
0.3200
0.3375
248,789
+0.02(+4.91%)
Aug 23, 2022
0.3270
0.3270
0.3150
0.3217
250,547
+0.00(+0.56%)
Aug 22, 2022
0.3240
0.3249
0.3171
0.3199
404,205
-0.01(-2.32%)
Aug 19, 2022
0.3314
0.3400
0.3200
0.3275
697,585
-0.01(-1.71%)
Aug 18, 2022
0.3200
0.3400
0.3150
0.3332
942,560
+0.00(+0.94%)
Aug 17, 2022
0.3348
0.3399
0.3202
0.3301
894,485
-0.01(-2.91%)
Aug 16, 2022
0.3375
0.3498
0.3375
0.3400
343,203
-0.00(-0.09%)
Aug 15, 2022
0.3400
0.3609
0.3301
0.3403
874,061
+0.01(+3.25%)
Aug 12, 2022
0.3479
0.3480
0.3225
0.3296
1,949,829
-0.02(-5.26%)
Aug 11, 2022
0.3700
0.3700
0.3431
0.3479
2,126,034
-0.02(-6.23%)
Aug 10, 2022
0.3800
0.3849
0.3571
0.3710
1,047,113
+0.00(+0.19%)
Aug 09, 2022
0.3700
0.3951
0.3675
0.3703
793,953
-0.00(-1.23%)
Aug 08, 2022
0.3900
0.3900
0.3652
0.3749
562,643
+0.00(+0.24%)
Aug 05, 2022
0.3715
0.3850
0.3691
0.3740
543,871
-0.01(-1.76%)
Aug 04, 2022
0.3800
0.3971
0.3710
0.3807
663,869
+0.00(+0.16%)
Aug 03, 2022
0.3686
0.3900
0.3606
0.3801
430,761
+0.00(+0.03%)
Aug 02, 2022
0.3700
0.3900
0.3600
0.3800
591,066
+0.02(+4.11%)
Aug 01, 2022
0.3720
0.4000
0.3635
0.3650
753,916
-0.01(-3.31%)
Jul 29, 2022
0.3700
0.3830
0.3651
0.3775
494,116
+0.02(+4.37%)
Jul 28, 2022
0.3500
0.3766
0.3450
0.3617
1,055,635
+0.01(+1.89%)
Jul 27, 2022
0.3500
0.3765
0.3500
0.3550
515,406
-0.01(-3.30%)
Jul 26, 2022
0.3746
0.3760
0.3671
0.3671
469,934
-0.01(-2.37%)
Jul 25, 2022
0.3980
0.4002
0.3721
0.3760
870,026
-0.02(-5.53%)
Jul 22, 2022
0.4200
0.4200
0.3950
0.3980
748,710
-0.00(-0.87%)
Jul 21, 2022
0.4574
0.4600
0.3950
0.4015
2,148,362
-0.08(-16.70%)
Jul 20, 2022
0.4800
0.5000
0.4711
0.4820
413,242
+0.00(+0.94%)
Jul 19, 2022
0.4800
0.4899
0.4707
0.4775
231,917
-0.00(-0.52%)
Jul 18, 2022
0.5000
0.5050
0.4775
0.4800
625,028
-0.03(-6.76%)
Jul 15, 2022
0.5160
0.5160
0.4800
0.5148
413,884
-0.00(-0.06%)
Jul 14, 2022
0.5200
0.5283
0.5019
0.5151
268,764
+0.01(+2.69%)
Jul 13, 2022
0.4928
0.5158
0.4651
0.5016
276,519
+0.01(+1.81%)
Jul 12, 2022
0.5100
0.5100
0.4826
0.4927
489,271
-0.03(-5.72%)
Jul 11, 2022
0.5399
0.5399
0.5107
0.5226
357,380
-0.02(-3.20%)
Jul 08, 2022
0.5300
0.5399
0.5001
0.5399
662,676
+0.01(+0.99%)
Jul 07, 2022
0.5000
0.5393
0.5000
0.5346
334,495
+0.01(+1.29%)
Jul 06, 2022
0.5332
0.5400
0.5132
0.5278
354,461
-0.01(-1.01%)
Jul 05, 2022
0.4449
0.5454
0.4449
0.5332
705,130
+0.03(+6.60%)
Jul 01, 2022
0.4900
0.5196
0.4801
0.5002
560,032
-0.00(-0.16%)
Jun 30, 2022
0.4600
0.5010
0.4500
0.5010
597,475
+0.03(+5.52%)
Jun 29, 2022
0.4673
0.4900
0.4500
0.4748
370,384
+0.00(+1.04%)
Jun 28, 2022
0.4500
0.4700
0.4501
0.4699
318,852
+0.02(+4.42%)
Jun 27, 2022
0.4440
0.4800
0.4212
0.4500
624,357
-0.00(-1.01%)
Jun 24, 2022
0.4300
0.4599
0.4200
0.4546
361,508
+0.02(+3.88%)
Jun 23, 2022
0.4000
0.4401
0.3910
0.4376
394,239
+0.03(+8.13%)
Jun 22, 2022
0.4000
0.4195
0.3901
0.4047
219,687
-0.00(-0.34%)
Jun 21, 2022
0.3813
0.4100
0.3813
0.4061
413,945
+0.01(+1.91%)
Jun 17, 2022
0.4302
0.4302
0.3920
0.3985
413,778
+0.00(+0.86%)
Jun 16, 2022
0.3716
0.4000
0.3716
0.3951
528,074
+0.01(+1.83%)
Jun 15, 2022
0.3900
0.4017
0.3812
0.3880
640,035
-0.00(-0.54%)
Jun 14, 2022
0.4203
0.4299
0.3900
0.3901
630,745
-0.03(-7.16%)
Jun 13, 2022
0.4000
0.4601
0.4000
0.4202
1,098,765
-0.03(-6.62%)
Jun 10, 2022
0.4457
0.4692
0.4400
0.4500
410,781
-0.00(-0.44%)
Jun 09, 2022
0.4583
0.4885
0.4402
0.4520
537,668
-0.01(-1.16%)
Jun 08, 2022
0.4400
0.4900
0.4400
0.4573
460,953
+0.02(+3.91%)
Jun 07, 2022
0.4401
0.4697
0.4363
0.4401
615,411
-0.02(-4.55%)
Jun 06, 2022
0.4619
0.4750
0.4520
0.4611
458,418
-0.01(-1.71%)
Jun 03, 2022
0.4700
0.4943
0.4500
0.4691
494,684
+0.00(+0.41%)
Jun 02, 2022
0.4401
0.5100
0.4401
0.4672
750,346
+0.03(+6.18%)
Jun 01, 2022
0.4800
0.5099
0.4341
0.4400
1,439,705
-0.04(-9.28%)
May 31, 2022
0.4690
0.4966
0.4500
0.4850
719,807
+0.02(+5.21%)
May 27, 2022
0.4600
0.4747
0.4468
0.4610
532,703
+0.01(+3.18%)
May 26, 2022
0.4200
0.4569
0.4041
0.4468
806,619
+0.03(+7.82%)
May 25, 2022
0.4035
0.4200
0.3852
0.4144
331,168
+0.01(+1.97%)
May 24, 2022
0.3984
0.4143
0.3800
0.4064
509,667
-0.00(-0.12%)
May 23, 2022
0.4200
0.4200
0.3951
0.4069
508,703
-0.01(-1.52%)
May 20, 2022
0.4362
0.4599
0.4050
0.4132
560,588
-0.03(-7.73%)
May 19, 2022
0.4016
0.4571
0.4011
0.4478
335,896
+0.02(+5.41%)
May 18, 2022
0.4262
0.4419
0.4174
0.4248
408,274
-0.00(-0.59%)
May 17, 2022
0.4000
0.4400
0.3200
0.4273
950,472
-0.04(-8.03%)
May 16, 2022
0.4000
0.4999
0.3901
0.4646
1,765,316
+0.08(+20.71%)
May 13, 2022
0.3500
0.3985
0.3354
0.3849
667,437
+0.03(+9.91%)
May 12, 2022
0.3200
0.3538
0.3118
0.3502
868,617
+0.01(+2.46%)
May 11, 2022
0.3800
0.3850
0.3400
0.3418
748,464
-0.03(-8.76%)
May 10, 2022
0.3771
0.3919
0.3600
0.3746
562,441
-0.00(-1.11%)
May 09, 2022
0.4000
0.4000
0.3720
0.3788
945,298
-0.02(-5.82%)
May 06, 2022
0.4198
0.4198
0.3927
0.4022
356,017
-0.01(-3.48%)
May 05, 2022
0.4400
0.4429
0.4132
0.4167
397,945
-0.03(-5.92%)
May 04, 2022
0.4253
0.4466
0.4227
0.4429
399,284
+0.01(+3.41%)
May 03, 2022
0.4300
0.4450
0.4200
0.4283
500,395
+0.00(+1.16%)
May 02, 2022
0.4300
0.4350
0.3930
0.4234
629,228
+0.03(+7.87%)
Apr 29, 2022
0.4200
0.4264
0.3902
0.3925
1,445,040
-0.03(-6.55%)
Apr 28, 2022
0.4360
0.4400
0.4018
0.4200
1,211,412
-0.02(-3.67%)
Apr 27, 2022
0.4200
0.4550
0.4200
0.4360
489,750
-0.01(-1.31%)
Apr 26, 2022
0.4500
0.4550
0.4351
0.4418
351,532
-0.01(-2.32%)
Apr 25, 2022
0.4330
0.4566
0.4325
0.4523
852,150
+0.01(+1.64%)
Apr 22, 2022
0.4598
0.4598
0.4300
0.4450
999,199
-0.00(-0.31%)
Apr 21, 2022
0.4600
0.4729
0.4420
0.4464
661,122
-0.03(-5.34%)
Apr 20, 2022
0.4650
0.4770
0.4560
0.4716
496,715
+0.00(+0.68%)
Apr 19, 2022
0.4600
0.4778
0.4558
0.4684
580,644
+0.01(+1.83%)
Apr 18, 2022
0.4824
0.4830
0.4600
0.4600
739,082
-0.02(-4.64%)
Apr 14, 2022
0.4900
0.4948
0.4750
0.4824
461,431
-0.01(-2.62%)
Apr 13, 2022
0.4733
0.5150
0.4700
0.4954
770,322
+0.02(+4.40%)
Apr 12, 2022
0.4800
0.4884
0.4714
0.4745
783,379
-0.01(-1.60%)
Apr 11, 2022
0.5100
0.5127
0.4650
0.4822
1,946,768
-0.02(-4.63%)
Apr 08, 2022
0.5400
0.5499
0.5001
0.5056
1,452,766
-0.04(-6.58%)
Apr 07, 2022
0.5556
0.5594
0.5251
0.5412
980,171
-0.01(-2.64%)
Apr 06, 2022
0.5600
0.5700
0.5559
0.5559
807,779
-0.00(-0.73%)
Apr 05, 2022
0.5721
0.5850
0.5600
0.5600
644,372
-0.01(-2.15%)
Apr 04, 2022
0.5691
0.5799
0.5600
0.5723
758,367
+0.00(+0.56%)
Apr 01, 2022
0.5600
0.5899
0.5500
0.5691
1,094,087
-0.00(-0.33%)
Mar 31, 2022
0.5850
0.5920
0.5602
0.5710
2,000,049
-0.01(-2.06%)
Mar 30, 2022
0.6100
0.6100
0.5811
0.5830
729,937
-0.01(-2.23%)
Mar 29, 2022
0.5900
0.6097
0.5830
0.5963
836,930
+0.01(+1.93%)
Mar 28, 2022
0.6200
0.6200
0.5815
0.5850
781,442
-0.02(-2.50%)
Mar 25, 2022
0.6100
0.6185
0.5900
0.6000
685,870
-0.00(-0.03%)
Mar 24, 2022
0.6100
0.6196
0.5900
0.6002
846,542
-0.01(-1.56%)
Mar 23, 2022
0.6350
0.6350
0.6002
0.6097
690,114
-0.03(-4.04%)
Mar 22, 2022
0.6369
0.6600
0.5926
0.6354
863,754
-0.00(-0.63%)
Mar 21, 2022
0.6163
0.6780
0.6150
0.6394
1,536,013
+0.02(+3.75%)
Mar 18, 2022
0.5978
0.6199
0.5900
0.6163
701,827
+0.02(+2.51%)
Mar 17, 2022
0.6000
0.6075
0.5826
0.6012
648,830
+0.01(+1.79%)
Mar 16, 2022
0.5612
0.6041
0.5606
0.5906
670,034
+0.04(+6.49%)
Mar 15, 2022
0.5900
0.5997
0.5524
0.5546
870,884
-0.04(-6.00%)
Mar 14, 2022
0.6400
0.6400
0.5900
0.5900
896,372
-0.04(-6.10%)
Mar 11, 2022
0.6200
0.6380
0.6110
0.6283
881,928
-0.01(-1.83%)
Mar 10, 2022
0.6400
0.6473
0.6051
0.6400
589,026
+0.01(+1.03%)
Mar 09, 2022
0.6100
0.6499
0.6100
0.6335
538,348
+0.02(+3.21%)
Mar 08, 2022
0.6000
0.6374
0.5851
0.6138
787,505
+0.01(+2.30%)
Mar 07, 2022
0.5909
0.6388
0.5900
0.6000
1,146,515
-0.03(-4.76%)
Mar 04, 2022
0.6500
0.6800
0.6200
0.6300
645,984
-0.04(-5.63%)
Mar 03, 2022
0.6658
0.6800
0.6401
0.6676
654,006
+0.00(+0.63%)
Mar 02, 2022
0.6700
0.6999
0.6441
0.6634
930,462
-0.01(-1.43%)
Mar 01, 2022
0.6360
0.7345
0.6300
0.6730
1,701,840
+0.04(+5.82%)
Feb 28, 2022
0.6300
0.6462
0.6225
0.6360
756,345
+0.02(+3.25%)
Feb 25, 2022
0.6000
0.6226
0.5801
0.6160
503,625
+0.03(+4.94%)
Feb 24, 2022
0.5300
0.5960
0.5202
0.5870
1,138,360
+0.00(+0.15%)
Feb 23, 2022
0.6024
0.6040
0.5810
0.5861
545,571
-0.01(-1.13%)
Feb 22, 2022
0.5880
0.6100
0.5812
0.5928
706,228
-0.01(-1.77%)
Feb 18, 2022
0.6035
0
-0.03(-4.19%)
Feb 17, 2022
0.6050
0.6381
0.6050
0.6299
578,255
+0.01(+1.71%)
Feb 16, 2022
0.6200
0.6449
0.5999
0.6193
755,487
+0.00(+0.57%)
Feb 15, 2022
0.6100
0.6197
0.5900
0.6158
963,046
+0.04(+7.43%)
Feb 14, 2022
0.5900
0.6068
0.5710
0.5732
849,648
-0.01(-1.68%)
Feb 11, 2022
0.6000
0.6199
0.5750
0.5830
964,443
-0.03(-4.58%)
Feb 10, 2022
0.6045
0.6255
0.6000
0.6110
504,605
+0.00(+0.13%)
Feb 09, 2022
0.6300
0.6300
0.6000
0.6102
750,560
+0.01(+1.13%)
Feb 08, 2022
0.6450
0.6499
0.6027
0.6034
1,200,059
-0.04(-6.45%)
Feb 07, 2022
0.6297
0.6499
0.6110
0.6450
828,183
+0.04(+5.81%)
Feb 04, 2022
0.6000
0.6238
0.5852
0.6096
654,171
+0.01(+1.60%)
Feb 03, 2022
0.6133
0.5919
0.6000
603,046
-0.02(-3.68%)
Feb 02, 2022
0.6200
0.6350
0.6142
0.6229
627,959
-0.00(-0.62%)
Feb 01, 2022
0.6000
0.6486
0.5952
0.6268
1,049,259
+0.04(+6.80%)
Jan 28, 2022
0.5800
0.6200
0.5700
0.5869
1,488,014
-0.00(-0.53%)
Jan 27, 2022
0.6000
0.6175
0.5768
0.5900
1,621,737
-0.01(-0.89%)
Jan 26, 2022
0.6226
0.6290
0.5911
0.5953
1,176,800
-0.01(-2.38%)
Jan 25, 2022
0.6100
0.6200
0.5902
0.6098
1,187,985
-0.01(-1.47%)
Jan 24, 2022
0.5900
0.6198
0.5700
0.6189
2,125,832
+0.02(+3.15%)
Jan 21, 2022
0.6000
0.6077
0.5800
0.6000
1,368,506
-0.00(-0.13%)
Jan 20, 2022
0.6200
0.6420
0.5934
0.6008
1,416,547
-0.01(-1.40%)
Jan 19, 2022
0.6000
0.6183
0.5822
0.6093
1,149,366
+0.01(+0.84%)
Jan 18, 2022
0.6100
0.6133
0.5900
0.6042
1,372,962
-0.01(-0.97%)
Jan 14, 2022
0.6101
0
-0.02(-3.71%)
Jan 13, 2022
0.6700
0.6800
0.6101
0.6336
1,599,726
-0.03(-5.06%)
Jan 12, 2022
0.6767
0.7100
0.6503
0.6674
2,398,900
-0.01(-2.01%)
Jan 11, 2022
0.7100
0.7295
0.6655
0.6811
3,879,991
-0.05(-6.70%)
Jan 10, 2022
0.6100
0.8477
0.6068
0.7300
38,421,676
+0.16(+26.96%)
Jan 07, 2022
0.5599
0.5911
0.5550
0.5750
755,315
-0.00(-0.24%)
Jan 06, 2022
0.5760
0.5801
0.5510
0.5764
979,145
-0.01(-1.28%)
Jan 05, 2022
0.6250
0.6398
0.5751
0.5839
1,463,068
-0.05(-7.49%)
Jan 04, 2022
0.6191
0.6485
0.5919
0.6312
1,637,458
+0.01(+1.48%)
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.