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
Halo Collective
(OP:
HCANF
)
0.0001
UNCHANGED
Last Price
Updated: 3:06 PM EDT, Apr 26, 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 (%)
Feb 28, 2023
0.0267
0.0267
0.0262
0.0262
4,558
+0.00(+3.56%)
Feb 27, 2023
0.0280
0.0280
0.0250
0.0253
50,511
-0.00(-9.64%)
Feb 24, 2023
0.0263
0.0280
0.0250
0.0280
197,266
+0.00(+6.87%)
Feb 23, 2023
0.0220
0.0262
0.0220
0.0262
146,500
+0.01(+25.36%)
Feb 22, 2023
0.0223
0.0223
0.0209
0.0209
193,759
-0.00(-6.28%)
Feb 21, 2023
0.0223
0.0223
0.0217
0.0223
97,911
-0.00(-10.80%)
Feb 17, 2023
0.0250
0.0250
0.0210
0.0250
383,857
+0.01(+31.58%)
Feb 16, 2023
0.0137
0.0190
0.0137
0.0190
868,148
+0.00(+26.67%)
Feb 15, 2023
0.0150
0.0150
0.0150
0.0150
16,949
+0.00(+0.00%)
Feb 14, 2023
0.0150
0.0150
0.0150
0.0150
172,429
+0.00(+7.14%)
Feb 13, 2023
0.0142
0.0142
0.0140
0.0140
16,292
-0.00(-8.50%)
Feb 10, 2023
0.0130
0.0158
0.0130
0.0153
58,606
+0.00(+2.00%)
Feb 09, 2023
0.0142
0.0152
0.0141
0.0150
62,739
+0.00(+20.00%)
Feb 08, 2023
0.0199
0.0199
0.0125
0.0125
10,797
+0.00(+0.00%)
Feb 07, 2023
0.0130
0.0141
0.0123
0.0125
304,047
+0.00(+1.63%)
Feb 06, 2023
0.0187
0.0198
0.0102
0.0123
2,453,943
-0.01(-34.22%)
Feb 03, 2023
0.0192
0.0192
0.0150
0.0187
243,339
-0.00(-1.06%)
Feb 02, 2023
0.0160
0.0198
0.0152
0.0189
194,563
+0.00(+23.53%)
Feb 01, 2023
0.0200
0.0200
0.0153
0.0153
523,970
-0.00(-13.56%)
Jan 31, 2023
0.0177
0.0177
0.0153
0.0177
18,695
+0.00(+14.94%)
Jan 30, 2023
0.0192
0.0192
0.0154
0.0154
860,240
-0.00(-12.50%)
Jan 27, 2023
0.0154
0.0191
0.0154
0.0176
43,329
+0.00(+17.33%)
Jan 26, 2023
0.0151
0.0165
0.0149
0.0150
25,356
-0.00(-9.09%)
Jan 25, 2023
0.0166
0.0191
0.0165
0.0165
35,542
+0.00(+14.58%)
Jan 24, 2023
0.0168
0.0168
0.0144
0.0144
107,135
-0.00(-15.29%)
Jan 23, 2023
0.0206
0.0229
0.0150
0.0170
75,970
-0.00(-15.00%)
Jan 20, 2023
0.0200
0.0310
0.0200
0.0200
20,480
+0.00(+1.52%)
Jan 19, 2023
0.0265
0.0265
0.0191
0.0197
187,362
-0.01(-25.38%)
Jan 18, 2023
0.0230
0.0265
0.0225
0.0264
100,315
+0.00(+11.39%)
Jan 17, 2023
0.0338
0.0338
0.0200
0.0237
409,032
-0.01(-26.85%)
Jan 13, 2023
0.0305
0.0324
0.0282
0.0324
125,843
+0.00(+15.30%)
Jan 12, 2023
0.0400
0.0400
0.0281
0.0281
43,072
-0.01(-19.71%)
Jan 11, 2023
0.0325
0.0350
0.0325
0.0350
2,943
+0.00(+0.00%)
Jan 10, 2023
0.0350
0.0350
0.0350
0.0350
3,285
+0.00(+0.00%)
Jan 09, 2023
0.0350
0.0350
0.0322
0.0350
25,022
+0.00(+3.24%)
Jan 06, 2023
0.0369
0.0369
0.0280
0.0339
66,722
+0.00(+4.31%)
Jan 05, 2023
0.0350
0.0419
0.0325
0.0325
6,800
-0.01(-14.47%)
Jan 04, 2023
0.0395
0.0483
0.0380
0.0380
39,874
+0.00(+0.53%)
Jan 03, 2023
0.0384
0.0384
0.0354
0.0378
23,782
+0.01(+26.00%)
Dec 30, 2022
0.0400
0.0445
0.0300
0.0300
8,871
-0.01(-31.82%)
Dec 29, 2022
0.0404
0.0440
0.0300
0.0440
6,306
-0.00(-2.65%)
Dec 28, 2022
0.0355
0.0452
0.0346
0.0452
38,107
+0.02(+51.17%)
Dec 23, 2022
0.0299
103
+0.00(+5.28%)
Dec 22, 2022
0.0343
0.0343
0.0284
0.0284
37,103
-0.00(-13.15%)
Dec 21, 2022
0.0300
0.0341
0.0272
0.0327
93,763
+0.00(+9.00%)
Dec 20, 2022
0.0257
0.0300
0.0257
0.0300
11,181
+0.00(+19.05%)
Dec 19, 2022
0.0337
0.0337
0.0252
0.0252
126,603
-0.01(-17.65%)
Dec 16, 2022
0.0330
0.0345
0.0276
0.0306
79,419
-0.00(-5.26%)
Dec 15, 2022
0.0410
0.0418
0.0323
0.0323
65,812
-0.01(-21.03%)
Dec 14, 2022
0.0380
0.0410
0.0374
0.0409
8,371
+0.00(+12.67%)
Dec 13, 2022
0.0414
0.0414
0.0306
0.0363
60,829
-0.01(-12.11%)
Dec 12, 2022
0.0523
0.0523
0.0384
0.0413
39,257
-0.00(-10.80%)
Dec 09, 2022
0.0465
0.0500
0.0463
0.0463
4,625
-0.00(-7.40%)
Dec 08, 2022
0.0587
0.0587
0.0500
0.0500
15,301
-0.01(-12.28%)
Dec 07, 2022
0.0673
0.0674
0.0550
0.0570
33,477
-0.01(-10.38%)
Dec 06, 2022
0.0553
0.0700
0.0553
0.0636
252,587
-0.00(-0.47%)
Dec 05, 2022
0.0600
0.0639
0.0572
0.0639
38,570
+0.00(+6.50%)
Dec 02, 2022
0.0800
0.1000
0.0577
0.0600
34,241
-0.08(-57.14%)
Dec 01, 2022
0.0700
0.1400
0.0696
0.1400
46,861
+0.07(+100.00%)
Nov 30, 2022
0.0791
0.0791
0.0642
0.0700
48,064
-0.02(-23.75%)
Nov 29, 2022
0.0750
0.0918
0.0750
0.0918
10,354
+0.01(+14.46%)
Nov 28, 2022
0.0978
0.0978
0.0800
0.0802
32,260
-0.00(-5.65%)
Nov 25, 2022
0.0900
0.0922
0.0850
0.0850
119,604
-0.03(-25.76%)
Nov 23, 2022
0.1162
0.1165
0.1145
0.1145
641
+0.10(+712.06%)
Oct 27, 2022
0.0141
0
-0.00(-21.67%)
Oct 26, 2022
0.0174
0.0180
0.0158
0.0180
36,728
-0.00(-0.55%)
Oct 25, 2022
0.0166
0.0181
0.0166
0.0181
74,689
+0.00(+0.00%)
Oct 24, 2022
0.0170
0.0186
0.0120
0.0181
284,541
+0.00(+13.13%)
Oct 21, 2022
0.0140
0.0160
0.0131
0.0160
1,000,916
+0.00(+22.14%)
Oct 20, 2022
0.0149
0.0150
0.0129
0.0131
1,982,755
-0.00(-9.66%)
Oct 19, 2022
0.0148
0.0170
0.0144
0.0145
560,531
-0.00(-2.03%)
Oct 18, 2022
0.0208
0.0387
0.0143
0.0148
467,359
-0.00(-15.91%)
Oct 17, 2022
0.0209
0.0209
0.0174
0.0176
168,796
-0.00(-16.59%)
Oct 14, 2022
0.0168
0.0217
0.0168
0.0211
507,072
-0.00(-13.17%)
Oct 13, 2022
0.0211
0.0250
0.0170
0.0243
1,264,513
-0.00(-2.41%)
Oct 12, 2022
0.0250
0.0270
0.0220
0.0249
462,234
-0.00(-0.40%)
Oct 11, 2022
0.0600
0.0600
0.0220
0.0250
1,809,857
-0.02(-44.57%)
Oct 10, 2022
0.0719
0.0719
0.0305
0.0451
19,728
+0.02(+114.76%)
Oct 07, 2022
0.0368
0.0368
0.0173
0.0210
116,960
-0.02(-44.44%)
Oct 06, 2022
0.0408
0.0408
0.0319
0.0378
28,589
+0.01(+16.67%)
Oct 05, 2022
0.0425
0.0425
0.0324
0.0324
8,301
-0.01(-15.18%)
Oct 04, 2022
0.0379
0.0428
0.0379
0.0382
7,162
+0.00(+10.72%)
Oct 03, 2022
0.0372
0.0379
0.0345
0.0345
33,007
-0.00(-7.26%)
Sep 30, 2022
0.0346
0.0375
0.0317
0.0372
17,083
+0.01(+16.98%)
Sep 28, 2022
0.0318
7
-0.00(-6.19%)
Sep 27, 2022
0.0350
0.0350
0.0335
0.0339
9,996
-0.00(-8.87%)
Sep 26, 2022
0.0355
0.0410
0.0344
0.0372
66,531
-0.00(-1.85%)
Sep 23, 2022
0.0426
0.0426
0.0364
0.0379
66,300
-0.00(-11.24%)
Sep 22, 2022
0.0566
0.0566
0.0402
0.0427
56,799
-0.00(-2.51%)
Sep 21, 2022
0.0485
0.0557
0.0410
0.0438
14,608
-0.00(-7.79%)
Sep 20, 2022
0.0915
0.0915
0.0412
0.0475
33,634
+0.00(+6.74%)
Sep 19, 2022
0.0450
0.0470
0.0428
0.0445
156,525
+0.00(+5.95%)
Sep 16, 2022
0.0390
0.0428
0.0390
0.0420
253,706
+0.00(+5.00%)
Sep 15, 2022
0.0420
0.0455
0.0390
0.0400
249,535
-0.00(-11.11%)
Sep 14, 2022
0.0400
0.0661
0.0400
0.0450
217,447
+0.00(+12.50%)
Sep 13, 2022
0.0470
0.0470
0.0400
0.0400
18,060
-0.00(-10.71%)
Sep 12, 2022
0.0535
0.0535
0.0448
0.0448
74,011
-0.00(-8.57%)
Sep 09, 2022
0.0489
0.0512
0.0479
0.0490
247,717
-0.00(-0.20%)
Sep 08, 2022
0.0500
0.0531
0.0444
0.0491
694,197
-0.01(-10.73%)
Sep 07, 2022
0.0600
0.0607
0.0490
0.0550
407,266
-0.01(-9.39%)
Sep 06, 2022
0.0722
0.1000
0.0607
0.0607
252,391
-0.02(-22.18%)
Sep 02, 2022
0.0788
0.0813
0.0754
0.0780
176,339
-0.00(-2.50%)
Sep 01, 2022
0.1038
0.1038
0.0788
0.0800
314,826
+0.00(+0.00%)
Aug 31, 2022
0.0900
0.0926
0.0799
0.0800
35,565
-0.02(-20.00%)
Aug 30, 2022
0.1460
0.1496
0.0970
0.1000
23,195
+0.00(+0.00%)
Aug 29, 2022
0.1190
0.1496
0.1000
0.1000
205,047
-0.02(-15.97%)
Aug 26, 2022
0.1190
0.1190
0.1010
0.1190
6,512
+0.00(+3.30%)
Aug 25, 2022
0.1172
0.1187
0.1152
0.1152
25,156
-0.00(-0.35%)
Aug 24, 2022
0.1303
0.1303
0.1107
0.1156
153,362
-0.01(-8.25%)
Aug 23, 2022
0.1280
0.1280
0.1260
0.1260
12,013
+0.01(+5.00%)
Aug 22, 2022
0.1296
0.1520
0.1200
0.1200
91,164
-0.02(-14.59%)
Aug 19, 2022
0.1354
0.1500
0.1346
0.1405
42,314
-0.00(-1.20%)
Aug 18, 2022
0.1500
0.1620
0.1400
0.1422
35,623
+0.00(+1.57%)
Aug 17, 2022
0.1424
0.1446
0.1291
0.1400
209,405
+0.02(+12.00%)
Aug 16, 2022
0.1280
0.1749
0.1243
0.1250
25,818
+0.00(+1.63%)
Aug 15, 2022
0.1444
0.1863
0.1202
0.1230
46,694
-0.02(-15.17%)
Aug 12, 2022
0.1727
0.2111
0.1450
0.1450
152,097
-0.03(-18.99%)
Aug 11, 2022
0.1232
0.1950
0.1232
0.1790
91,254
+0.03(+23.45%)
Aug 10, 2022
0.1175
0.1886
0.1175
0.1450
52,960
+0.02(+16.84%)
Aug 09, 2022
0.1321
0.1800
0.1200
0.1241
96,592
-0.01(-6.13%)
Aug 08, 2022
0.1420
0.1650
0.1200
0.1322
78,501
-0.03(-19.83%)
Aug 05, 2022
0.1481
0.1649
0.1390
0.1649
49,357
+0.02(+10.75%)
Aug 04, 2022
0.2128
0.2128
0.1440
0.1489
38,272
-0.07(-31.06%)
Aug 03, 2022
0.2050
0.2238
0.1400
0.2160
14,293
+0.02(+8.00%)
Aug 01, 2022
0.2000
39
-0.01(-5.35%)
Jul 29, 2022
0.1791
0.2113
0.1501
0.2113
7,599
+0.06(+40.87%)
Jul 28, 2022
0.2070
0.2070
0.1500
0.1500
37,541
-0.03(-14.92%)
Jul 27, 2022
0.1951
0.2175
0.1763
0.1763
4,692
-0.01(-7.65%)
Jul 26, 2022
0.1909
0.1909
0.1909
0.1909
5,006
+0.01(+4.60%)
Jul 25, 2022
0.1895
0.2100
0.1725
0.1825
17,800
+0.02(+14.06%)
Jul 22, 2022
0.1700
0.1800
0.1600
0.1600
1,603
-0.03(-15.39%)
Jul 21, 2022
0.2593
0.2593
0.1800
0.1891
22,773
-0.07(-28.18%)
Jul 20, 2022
0.2900
0.2900
0.2193
0.2633
6,771
+0.24(+893.58%)
Jun 22, 2022
0.0265
0
-0.01(-17.45%)
Jun 21, 2022
0.0270
0.0333
0.0250
0.0321
1,109,069
+0.00(+9.93%)
Jun 17, 2022
0.0304
0.0304
0.0290
0.0292
217,135
-0.00(-2.99%)
Jun 16, 2022
0.0308
0.0326
0.0285
0.0301
256,846
-0.00(-11.21%)
Jun 15, 2022
0.0332
0.0400
0.0317
0.0339
191,986
-0.00(-1.17%)
Jun 14, 2022
0.0309
0.0343
0.0300
0.0343
199,398
+0.00(+6.19%)
Jun 13, 2022
0.0390
0.0390
0.0323
0.0323
233,493
-0.01(-19.05%)
Jun 10, 2022
0.0400
0.0440
0.0395
0.0399
560,516
-0.00(-0.25%)
Jun 09, 2022
0.0456
0.0517
0.0400
0.0400
365,117
-0.00(-7.19%)
Jun 08, 2022
0.0475
0.0475
0.0420
0.0431
171,465
-0.01(-10.95%)
Jun 07, 2022
0.0425
0.0484
0.0425
0.0484
264,466
+0.01(+13.62%)
Jun 06, 2022
0.0475
0.0475
0.0426
0.0426
171,736
-0.01(-14.11%)
Jun 03, 2022
0.0650
0.0660
0.0480
0.0496
194,069
-0.02(-23.46%)
Jun 02, 2022
0.0470
0.0648
0.0441
0.0648
1,061,638
+0.02(+38.76%)
Jun 01, 2022
0.0509
0.0509
0.0467
0.0467
192,127
-0.00(-5.85%)
May 31, 2022
0.0550
0.0553
0.0470
0.0496
359,268
-0.01(-9.82%)
May 27, 2022
0.0580
0.0585
0.0550
0.0550
146,507
-0.00(-5.17%)
May 26, 2022
0.0713
0.0715
0.0580
0.0580
171,526
-0.01(-15.57%)
May 25, 2022
0.0640
0.0687
0.0573
0.0687
305,625
+0.00(+4.09%)
May 24, 2022
0.0753
0.0753
0.0640
0.0660
289,891
-0.01(-8.33%)
May 23, 2022
0.0714
0.0780
0.0667
0.0720
96,035
+0.00(+6.67%)
May 20, 2022
0.0714
0.0727
0.0650
0.0675
168,652
-0.00(-3.57%)
May 19, 2022
0.0800
0.0831
0.0700
0.0700
203,726
-0.01(-15.87%)
May 18, 2022
0.1000
0.1200
0.0788
0.0832
218,416
-0.02(-22.53%)
May 17, 2022
0.1191
0.1370
0.1060
0.1074
43,922
-0.00(-2.36%)
May 16, 2022
0.1195
0.1300
0.1100
0.1100
51,124
-0.01(-4.35%)
May 13, 2022
0.1200
0.1200
0.1071
0.1150
38,108
+0.00(+0.00%)
May 12, 2022
0.1015
0.1200
0.0975
0.1150
219,754
+0.01(+15.00%)
May 11, 2022
0.1002
0.1130
0.1000
0.1000
44,225
-0.01(-8.68%)
May 10, 2022
0.1200
0.1200
0.1001
0.1095
249,119
-0.01(-7.75%)
May 09, 2022
0.1392
0.1392
0.1180
0.1187
210,579
-0.03(-20.34%)
May 06, 2022
0.1400
0.1490
0.1309
0.1490
56,540
+0.00(+3.26%)
May 05, 2022
0.1700
0.1700
0.1418
0.1443
66,183
-0.00(-3.15%)
May 04, 2022
0.1649
0.1649
0.1457
0.1490
113,807
-0.01(-8.53%)
May 03, 2022
0.1667
0.1705
0.1600
0.1629
10,769
-0.01(-4.18%)
May 02, 2022
0.1716
0.1900
0.1681
0.1700
45,673
+0.00(+0.77%)
Apr 29, 2022
0.1989
0.1989
0.1687
0.1687
175,905
-0.04(-18.66%)
Apr 28, 2022
0.1688
0.2119
0.1688
0.2074
169,621
+0.05(+33.81%)
Apr 27, 2022
0.1675
0.1678
0.1550
0.1550
78,500
-0.02(-8.88%)
Apr 26, 2022
0.1781
0.1787
0.1688
0.1701
29,427
-0.01(-3.13%)
Apr 25, 2022
0.1984
0.1993
0.0650
0.1756
423,471
-0.03(-12.51%)
Apr 22, 2022
0.2250
0.2250
0.1877
0.2007
109,856
-0.02(-8.40%)
Apr 21, 2022
0.2335
0.2542
0.2155
0.2191
221,361
-0.01(-3.95%)
Apr 20, 2022
0.2368
0.2368
0.2281
0.2281
145,935
+0.00(+0.04%)
Apr 19, 2022
0.2400
0.2419
0.2280
0.2280
92,976
-0.01(-6.13%)
Apr 18, 2022
0.2403
0.2465
0.2350
0.2429
47,191
-0.01(-2.57%)
Apr 14, 2022
0.2453
0.2493
0.2350
0.2493
25,917
+0.01(+2.89%)
Apr 13, 2022
0.2280
0.2581
0.2280
0.2423
55,258
+0.00(+0.00%)
Apr 12, 2022
0.2600
0.2614
0.2400
0.2423
177,101
-0.02(-7.31%)
Apr 11, 2022
0.2840
0.2872
0.2614
0.2614
58,376
-0.03(-9.86%)
Apr 08, 2022
0.2400
0.2970
0.2289
0.2900
534,683
+0.05(+23.19%)
Apr 07, 2022
0.2453
0.2453
0.2288
0.2354
355,977
-0.00(-1.09%)
Apr 06, 2022
0.2495
0.2500
0.2323
0.2380
236,439
-0.01(-4.80%)
Apr 05, 2022
0.3210
0.3210
0.2412
0.2500
139,305
-0.02(-8.42%)
Apr 04, 2022
0.2565
0.3210
0.2565
0.2730
187,756
-0.01(-2.50%)
Apr 01, 2022
0.3210
0.3210
0.2795
0.2800
316,423
-0.02(-5.72%)
Mar 31, 2022
0.3023
0.3148
0.2814
0.2970
71,508
-0.02(-5.20%)
Mar 30, 2022
0.3125
0.3153
0.3048
0.3133
186,955
+0.00(+0.74%)
Mar 29, 2022
0.3022
0.3248
0.3022
0.3110
31,913
+0.00(+0.32%)
Mar 28, 2022
0.3250
0.3300
0.3100
0.3100
74,458
-0.01(-3.31%)
Mar 25, 2022
0.3609
0.3609
0.3115
0.3206
142,605
+0.00(+0.19%)
Mar 24, 2022
0.3200
0.3283
0.3064
0.3200
45,287
+0.00(+0.28%)
Mar 23, 2022
0.3484
0.3484
0.3110
0.3191
302,885
-0.03(-8.72%)
Mar 22, 2022
0.3700
0.3800
0.3410
0.3496
51,454
-0.04(-9.94%)
Mar 21, 2022
0.3936
0.3936
0.3561
0.3882
87,761
-0.02(-4.48%)
Mar 18, 2022
0.4344
0.4344
0.3788
0.4064
856,826
-0.07(-14.26%)
Mar 17, 2022
0.4990
0.5050
0.4353
0.4740
123,533
-0.03(-6.31%)
Mar 16, 2022
0.6348
0.6348
0.5059
0.5059
191,368
-0.14(-21.10%)
Mar 15, 2022
0.5700
0.7977
0.5250
0.6412
727,240
+0.25(+64.41%)
Mar 14, 2022
0.3400
0.4226
0.3321
0.3900
324,920
+0.10(+35.65%)
Mar 11, 2022
0.3066
0.3080
0.2850
0.2875
88,015
-0.00(-0.86%)
Mar 10, 2022
0.3176
0.3176
0.2803
0.2900
76,367
-0.03(-8.78%)
Mar 09, 2022
0.2981
0.3190
0.2981
0.3179
101,843
-0.01(-2.09%)
Mar 08, 2022
0.3298
0.3776
0.2985
0.3247
24,360
-0.04(-11.28%)
Mar 07, 2022
0.4000
0.4650
0.3394
0.3660
179,792
-0.11(-22.74%)
Mar 04, 2022
0.5200
0.5200
0.4500
0.4737
53,736
-0.05(-8.90%)
Mar 03, 2022
0.5900
0.5900
0.5132
0.5200
59,136
-0.07(-11.86%)
Mar 02, 2022
0.6750
0.6750
0.5769
0.5900
16,369
-0.05(-8.14%)
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.