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
Gfg Resources Inc
(OP:
GFGSF
)
0.0666
UNCHANGED
Streaming Delayed Price
Updated: 3:25 PM EDT, May 22, 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, 2022
0.1340
0.1340
0.1300
0.1335
37,000
+0.01(+6.29%)
Feb 24, 2022
0.1256
0
-0.01(-6.89%)
Feb 23, 2022
0.1349
0.1349
0.1349
0.1349
150
+0.01(+7.40%)
Feb 22, 2022
0.1332
0.1357
0.1256
0.1256
190,484
-0.01(-8.79%)
Feb 18, 2022
0.1377
0
-0.00(-1.78%)
Feb 17, 2022
0.1400
0.1462
0.1400
0.1402
475,200
+0.00(+0.14%)
Feb 16, 2022
0.1369
0.1400
0.1369
0.1400
17,400
+0.00(+0.00%)
Feb 15, 2022
0.1391
0.1459
0.1391
0.1400
144,400
-0.00(-1.55%)
Feb 14, 2022
0.1398
0.1422
0.1365
0.1422
100,300
+0.01(+4.48%)
Feb 11, 2022
0.1342
0.1392
0.1340
0.1361
43,000
-0.01(-3.68%)
Feb 10, 2022
0.1288
0.1471
0.1288
0.1413
545,256
+0.01(+11.17%)
Feb 09, 2022
0.1210
0.1280
0.1210
0.1271
55,025
+0.01(+4.18%)
Feb 08, 2022
0.1166
0.1220
0.1166
0.1220
11,475
+0.00(+2.87%)
Feb 04, 2022
0.1186
0
+0.00(+2.51%)
Feb 02, 2022
0.1194
0.1195
0.1140
0.1157
369,700
+0.00(+2.57%)
Feb 01, 2022
0.1190
0.1190
0.1128
0.1128
5,990
-0.00(-0.18%)
Jan 31, 2022
0.1158
0.1158
0.1130
0.1130
79,490
-0.00(-0.09%)
Jan 27, 2022
0.1131
0
-0.01(-5.75%)
Jan 24, 2022
0.1200
0
+0.01(+6.29%)
Jan 21, 2022
0.1141
0.1141
0.1115
0.1129
67,615
-0.00(-4.08%)
Jan 20, 2022
0.1175
0.1177
0.1175
0.1177
69,990
+0.00(+0.77%)
Jan 18, 2022
0.1168
0
-0.00(-0.85%)
Jan 14, 2022
0.1178
0
+0.00(+2.26%)
Jan 13, 2022
0.1152
0.1152
0.1152
0.1152
2,500
+0.00(+0.35%)
Jan 12, 2022
0.1148
0.1148
0.1148
0.1148
2,500
-0.01(-4.33%)
Jan 10, 2022
0.1200
0.1200
0.1200
0
+0.01(+6.57%)
Jan 06, 2022
0.1126
0.1126
0.1126
0
-0.01(-6.17%)
Jan 04, 2022
0.1200
0.1200
0.1200
0
+0.00(+4.35%)
Jan 03, 2022
0.1076
0.1150
0.1076
0.1150
81,091
+0.00(+3.51%)
Dec 31, 2021
0.1111
0.1111
0.1111
0.1111
2,000
+0.01(+5.31%)
Dec 30, 2021
0.1055
0.1055
0.1055
0.1055
10,969
-0.00(-2.31%)
Dec 28, 2021
0.1080
0.1080
0.1080
0
+0.00(+1.89%)
Dec 27, 2021
0.1050
0.1060
0.1049
0.1060
42,700
-0.01(-5.02%)
Dec 22, 2021
0.1116
0.1116
0.1116
50
+0.00(+1.64%)
Dec 21, 2021
0.1100
0.1100
0.1092
0.1098
71,025
+0.00(+2.14%)
Dec 20, 2021
0.1075
0.1075
0.1075
0.1075
1,400
-0.01(-6.52%)
Dec 17, 2021
0.1133
0.1150
0.1133
0.1150
24,000
+0.01(+5.60%)
Dec 16, 2021
0.1100
0.1154
0.1089
0.1089
141,300
-0.00(-1.36%)
Dec 14, 2021
0.1104
0.1104
0.1104
0
+0.00(+0.36%)
Dec 13, 2021
0.1056
0.1113
0.1056
0.1100
16,900
-0.00(-0.90%)
Dec 09, 2021
0.1110
0.1110
0.1110
0
-0.00(-0.80%)
Dec 08, 2021
0.1156
0.1156
0.1119
0.1119
22,100
-0.00(-2.70%)
Dec 07, 2021
0.1100
0.1150
0.1100
0.1150
63,500
+0.01(+5.41%)
Dec 06, 2021
0.1091
0.1091
0.1091
0.1091
231
-0.00(-0.82%)
Dec 03, 2021
0.1167
0.1167
0.1100
0.1100
80,890
-0.01(-4.35%)
Dec 02, 2021
0.1150
0.1182
0.1150
0.1150
48,925
+0.00(+0.61%)
Dec 01, 2021
0.1200
0.1200
0.1143
0.1143
128,892
+0.00(+3.44%)
Nov 30, 2021
0.1105
0.1124
0.1105
0.1105
5,190
-0.00(-0.18%)
Nov 29, 2021
0.1107
0.1107
0.1061
0.1107
26,700
+0.00(+0.64%)
Nov 26, 2021
0.1100
0.1100
0.1100
0.1100
112,600
-0.01(-4.84%)
Nov 24, 2021
0.1100
0.1156
0.1100
0.1156
58,733
+0.01(+5.00%)
Nov 23, 2021
0.1105
0.1110
0.1101
0.1101
336,480
-0.00(-0.90%)
Nov 22, 2021
0.1115
0.1115
0.1111
0.1111
219,590
-0.00(-0.36%)
Nov 19, 2021
0.1150
0.1160
0.1115
0.1115
224,500
-0.00(-3.88%)
Nov 18, 2021
0.1152
0.1160
0.1150
0.1160
144,831
-0.00(-0.17%)
Nov 17, 2021
0.1204
0.1204
0.1150
0.1162
417,600
-0.00(-0.43%)
Nov 16, 2021
0.1167
0.1167
0.1167
0.1167
1,177
+0.00(+1.30%)
Nov 15, 2021
0.1270
0.1270
0.1152
0.1152
24,150
+0.00(+0.09%)
Nov 12, 2021
0.1093
0.1170
0.1093
0.1151
68,817
+0.00(+0.00%)
Nov 11, 2021
0.1175
0.1200
0.1151
0.1151
257,638
-0.01(-5.19%)
Nov 10, 2021
0.1205
0.1214
0.1214
277,897
-0.00(-1.38%)
Nov 09, 2021
0.1225
0.1239
0.1203
0.1231
105,478
-0.00(-2.15%)
Nov 08, 2021
0.1321
0.1321
0.1225
0.1258
14,092
-0.00(-2.93%)
Nov 05, 2021
0.1234
0.1296
0.1234
0.1296
25,000
+0.00(+3.10%)
Nov 04, 2021
0.1256
0.1283
0.1251
0.1257
127,283
+0.00(+0.08%)
Nov 03, 2021
0.1296
0.1297
0.1256
0.1256
72,757
-0.00(-2.86%)
Nov 02, 2021
0.1335
0.1335
0.1256
0.1293
206,031
-0.00(-0.69%)
Nov 01, 2021
0.1337
0.1340
0.1300
0.1302
417,090
-0.00(-2.76%)
Oct 29, 2021
0.1351
0.1353
0.1300
0.1339
225,500
+0.00(+1.98%)
Oct 28, 2021
0.1425
0.1425
0.1300
0.1313
240,500
-0.01(-7.92%)
Oct 27, 2021
0.1375
0.1426
0.1375
0.1426
31,032
+0.00(+0.71%)
Oct 26, 2021
0.1450
0.1416
92,281
-0.01(-5.41%)
Oct 25, 2021
0.1370
0.1500
0.1366
0.1497
398,600
+0.02(+13.32%)
Oct 22, 2021
0.1305
0.1338
0.1302
0.1321
241,990
+0.00(+1.46%)
Oct 21, 2021
0.1302
0.1302
0.1302
0.1302
165,000
+0.00(+0.00%)
Oct 20, 2021
0.1299
0.1340
0.1298
0.1302
508,990
+0.01(+3.99%)
Oct 19, 2021
0.1267
0.1300
0.1250
0.1252
59,855
-0.00(-3.69%)
Oct 18, 2021
0.1253
0.1354
0.1253
0.1300
306,120
-0.00(-1.89%)
Oct 15, 2021
0.1287
0.1337
0.1287
0.1325
178,282
-0.00(-0.67%)
Oct 14, 2021
0.1300
0.1334
0.1238
0.1334
240,301
+0.01(+8.72%)
Oct 13, 2021
0.1178
0.1300
0.1178
0.1227
42,187
+0.00(+1.24%)
Oct 12, 2021
0.1210
0.1212
0.1185
0.1212
119,125
-0.01(-6.77%)
Oct 11, 2021
0.1310
0.1310
0.1290
0.1300
101,900
+0.01(+7.44%)
Oct 08, 2021
0.1210
0.1210
0.1210
0.1210
22,010
+0.00(+0.83%)
Oct 07, 2021
0.1200
0.1204
0.1186
0.1200
200,801
+0.00(+0.00%)
Oct 06, 2021
0.1152
0.1200
0.1150
0.1200
21,980
-0.00(-3.15%)
Oct 05, 2021
0.1180
0.1270
0.1162
0.1239
37,000
+0.01(+8.59%)
Oct 04, 2021
0.1130
0.1159
0.1112
0.1141
84,500
+0.00(+2.98%)
Oct 01, 2021
0.1095
0.1119
0.1065
0.1108
56,000
+0.00(+4.63%)
Sep 30, 2021
0.1000
0.1146
0.1000
0.1059
778,038
-0.00(-0.56%)
Sep 29, 2021
0.1075
0.1102
0.1065
0.1065
81,477
-0.00(-3.97%)
Sep 28, 2021
0.1196
0.1196
0.1075
0.1109
217,594
-0.00(-0.09%)
Sep 27, 2021
0.1169
0.1169
0.1100
0.1110
235,810
-0.01(-6.33%)
Sep 24, 2021
0.1176
0.1200
0.1135
0.1185
408,790
-0.01(-6.69%)
Sep 23, 2021
0.1269
0.1270
0.1269
0.1270
16,000
+0.00(+3.34%)
Sep 22, 2021
0.1250
0.1256
0.1182
0.1229
62,500
+0.00(+1.24%)
Sep 21, 2021
0.1218
0.1250
0.1155
0.1214
101,154
-0.01(-4.71%)
Sep 20, 2021
0.1223
0.1274
0.1157
0.1274
110,765
+0.01(+4.68%)
Sep 17, 2021
0.1217
0.1217
0.1217
0.1217
164,980
+0.01(+6.01%)
Sep 16, 2021
0.1200
0.1213
0.1120
0.1148
261,500
-0.01(-4.33%)
Sep 15, 2021
0.1208
0.1230
0.1200
0.1200
280,595
+0.00(+0.00%)
Sep 14, 2021
0.1250
0.1250
0.1200
0.1200
262,767
-0.01(-5.06%)
Sep 13, 2021
0.1240
0.1264
0.1200
0.1264
85,800
+0.01(+5.33%)
Sep 10, 2021
0.1240
0.1240
0.1200
0.1200
30,978
+0.01(+5.82%)
Sep 09, 2021
0.1170
0.1170
0.1125
0.1134
190,708
-0.01(-4.71%)
Sep 08, 2021
0.1196
0.1196
0.1187
0.1190
383,218
-0.00(-0.50%)
Sep 07, 2021
0.1200
0.1201
0.1179
0.1196
926,682
+0.00(+2.66%)
Sep 03, 2021
0.1166
0.1198
0.1130
0.1165
132,833
-0.00(-0.43%)
Sep 02, 2021
0.1200
0.1200
0.1170
0.1170
152,555
-0.00(-1.93%)
Sep 01, 2021
0.1175
0.1193
0.1175
0.1193
9,500
-0.00(-0.17%)
Aug 31, 2021
0.1193
0.1195
0.1180
0.1195
140,210
+0.00(+0.00%)
Aug 30, 2021
0.1195
0.1195
0.1195
0.1195
21,184
-0.00(-2.05%)
Aug 27, 2021
0.1223
0.1275
0.1189
0.1220
109,481
+0.00(+2.69%)
Aug 26, 2021
0.1150
0.1224
0.1150
0.1188
48,300
-0.00(-3.34%)
Aug 25, 2021
0.1233
0.1233
0.1147
0.1229
124,264
-0.00(-0.49%)
Aug 24, 2021
0.1164
0.1235
0.1164
0.1235
52,650
+0.00(+0.24%)
Aug 23, 2021
0.1170
0.1232
0.1170
0.1232
184,515
+0.00(+2.67%)
Aug 20, 2021
0.1176
0.1200
0.1150
0.1200
54,379
+0.00(+3.90%)
Aug 19, 2021
0.1185
0.1200
0.1155
0.1155
87,490
-0.00(-2.94%)
Aug 18, 2021
0.1182
0.1256
0.1182
0.1190
6,262
-0.00(-3.41%)
Aug 17, 2021
0.1269
0.1290
0.1188
0.1232
55,500
-0.00(-1.20%)
Aug 16, 2021
0.1155
0.1291
0.1155
0.1247
186,400
+0.01(+7.04%)
Aug 13, 2021
0.1200
0.1250
0.1163
0.1165
65,891
-0.01(-8.98%)
Aug 12, 2021
0.1278
0.1280
0.1272
0.1280
32,000
-0.00(-1.39%)
Aug 11, 2021
0.1239
0.1298
0.1229
0.1298
155,035
+0.00(+1.56%)
Aug 10, 2021
0.1240
0.1305
0.1200
0.1278
404,701
+0.00(+3.06%)
Aug 09, 2021
0.1221
0.1248
0.1155
0.1240
264,081
+0.01(+7.17%)
Aug 06, 2021
0.1157
0.1157
0.1157
0.1157
300
-0.01(-5.01%)
Aug 05, 2021
0.1220
0.1250
0.1155
0.1218
102,100
+0.00(+1.50%)
Aug 04, 2021
0.1325
0.1325
0.1200
0.1200
352,099
-0.01(-7.62%)
Aug 03, 2021
0.1289
0.1299
0.1289
0.1299
2,550
-0.01(-3.71%)
Aug 02, 2021
0.1200
0.1350
0.1200
0.1349
153,000
+0.01(+7.92%)
Jul 30, 2021
0.1332
0.1332
0.1250
0.1250
14,195
-0.01(-6.72%)
Jul 29, 2021
0.1298
0.1400
0.1207
0.1340
121,128
+0.01(+8.94%)
Jul 28, 2021
0.1341
0.1341
0.1159
0.1230
92,215
-0.01(-5.96%)
Jul 27, 2021
0.1390
0.1390
0.1224
0.1308
187,497
+0.00(+1.79%)
Jul 26, 2021
0.1162
0.1323
0.1143
0.1285
362,319
+0.01(+7.35%)
Jul 23, 2021
0.1199
0.1199
0.1099
0.1197
149,364
+0.00(+0.17%)
Jul 22, 2021
0.1188
0.1198
0.1131
0.1195
227,000
+0.00(+3.02%)
Jul 21, 2021
0.1160
0.1195
0.1160
0.1160
96,890
+0.01(+5.17%)
Jul 20, 2021
0.1140
0.1151
0.1103
0.1103
81,500
+0.00(+4.25%)
Jul 19, 2021
0.1000
0.1066
0.0970
0.1058
325,508
+0.01(+6.76%)
Jul 16, 2021
0.0990
0.0997
0.0990
0.0991
407,000
+0.00(+2.27%)
Jul 15, 2021
0.1000
0.1000
0.0960
0.0969
37,500
-0.01(-6.74%)
Jul 14, 2021
0.1002
0.1039
0.1002
0.1039
52,500
+0.00(+3.90%)
Jul 13, 2021
0.1005
0.1005
0.1000
0.1000
45,500
-0.00(-0.60%)
Jul 12, 2021
0.1007
0.1008
0.0987
0.1006
1,334,977
+0.00(+0.10%)
Jul 09, 2021
0.1005
0.1008
0.0961
0.1005
1,318,900
-0.00(-2.90%)
Jul 08, 2021
0.1040
0.1042
0.1035
0.1035
64,500
-0.00(-0.86%)
Jul 07, 2021
0.1049
0.1050
0.1040
0.1044
1,084,999
+0.00(+0.10%)
Jul 06, 2021
0.1102
0.1102
0.1043
0.1043
20,990
-0.01(-5.18%)
Jul 02, 2021
0.1096
0.1142
0.1085
0.1100
522,500
+0.00(+0.00%)
Jul 01, 2021
0.1144
0.1144
0.1076
0.1100
2,600
+0.00(+0.46%)
Jun 30, 2021
0.1098
0.1105
0.1075
0.1095
293,787
-0.00(-0.45%)
Jun 29, 2021
0.1077
0.1175
0.1075
0.1100
37,600
-0.00(-3.51%)
Jun 28, 2021
0.1038
0.1160
0.1038
0.1140
102,500
+0.01(+4.59%)
Jun 25, 2021
0.1124
0.1124
0.1062
0.1090
106,918
-0.01(-4.39%)
Jun 24, 2021
0.1105
0.1150
0.1060
0.1140
307,015
+0.00(+3.17%)
Jun 23, 2021
0.1031
0.1105
0.1013
0.1105
397,500
+0.01(+5.44%)
Jun 22, 2021
0.1048
0.1048
0.1048
0.1048
6,800
+0.00(+2.64%)
Jun 21, 2021
0.1021
0.1139
0.1021
0.1021
1,750
-0.00(-2.95%)
Jun 17, 2021
0.1052
0.1052
0.1052
0
-0.01(-6.90%)
Jun 16, 2021
0.1108
0.1131
0.1100
0.1130
88,334
+0.00(+1.80%)
Jun 15, 2021
0.1155
0.1155
0.1110
0.1110
56,500
-0.00(-4.23%)
Jun 14, 2021
0.1220
0.1220
0.1112
0.1159
103,360
+0.00(+0.87%)
Jun 11, 2021
0.1149
0.1170
0.1113
0.1149
49,750
-0.00(-1.29%)
Jun 10, 2021
0.1151
0.1249
0.1115
0.1164
301,010
-0.00(-0.09%)
Jun 09, 2021
0.1151
0.1198
0.1150
0.1165
63,402
+0.00(+0.17%)
Jun 08, 2021
0.1163
0.1163
0.1163
0.1163
305,000
+0.00(+1.13%)
Jun 07, 2021
0.1150
0.1223
0.1150
0.1150
13,040
-0.00(-0.17%)
Jun 04, 2021
0.1248
0.1248
0.1152
0.1152
108,390
-0.01(-6.57%)
Jun 03, 2021
0.1235
0.1300
0.1233
0.1233
74,000
+0.00(+2.32%)
Jun 02, 2021
0.1200
0.1263
0.1150
0.1205
506,500
+0.00(+0.42%)
Jun 01, 2021
0.1150
0.1200
0.1150
0.1200
37,220
+0.00(+3.54%)
May 28, 2021
0.1183
0.1183
0.1159
0.1159
159,288
-0.01(-4.37%)
May 27, 2021
0.1250
0.1250
0.1189
0.1212
183,810
-0.00(-3.12%)
May 26, 2021
0.1251
0.1251
0.1251
0.1251
6,500
-0.00(-3.77%)
May 25, 2021
0.1300
0.1300
0.1300
0.1300
19,500
+0.00(+0.00%)
May 24, 2021
0.1348
0.1348
0.1300
0.1300
27,000
-0.00(-0.76%)
May 21, 2021
0.1330
0.1338
0.1310
0.1310
29,020
-0.00(-0.15%)
May 20, 2021
0.1312
0.1312
0.1312
0.1312
867
-0.01(-4.16%)
May 19, 2021
0.1369
0.1369
0.1369
0.1369
30,000
+0.01(+4.90%)
May 18, 2021
0.1305
0.1305
0.1305
0.1305
2,500
-0.01(-4.47%)
May 17, 2021
0.1368
0.1369
0.1360
0.1366
106,285
+0.00(+1.04%)
May 14, 2021
0.1351
0.1352
0.1351
0.1352
45,500
+0.01(+6.37%)
May 13, 2021
0.1282
0.1282
0.1271
0.1271
41,500
-0.00(-2.23%)
May 12, 2021
0.1320
0.1332
0.1281
0.1300
110,791
-0.00(-2.03%)
May 11, 2021
0.1313
0.1327
0.1313
0.1327
48,000
-0.01(-8.86%)
May 10, 2021
0.1456
0.1456
0.1415
0.1456
3,000
+0.01(+9.56%)
May 07, 2021
0.1250
0.1329
0.1200
0.1329
376,490
+0.01(+10.75%)
May 06, 2021
0.1200
0.1257
0.1200
0.1200
13,750
-0.01(-4.00%)
May 05, 2021
0.1191
0.1250
0.1191
0.1250
45,600
+0.01(+5.04%)
May 04, 2021
0.1190
0.1190
0.1190
0.1190
20,000
-0.01(-4.34%)
May 03, 2021
0.1190
0.1244
0.1190
0.1244
31,549
+0.00(+3.67%)
Apr 30, 2021
0.1200
0.1200
0.1200
0.1200
6,000
-0.01(-4.91%)
Apr 29, 2021
0.1320
0.1320
0.1262
0.1262
30,645
-0.00(-3.52%)
Apr 28, 2021
0.1221
0.1308
0.1221
0.1308
15,900
+0.00(+1.40%)
Apr 27, 2021
0.1323
0.1324
0.1290
0.1290
61,333
-0.00(-3.08%)
Apr 26, 2021
0.1400
0.1445
0.1325
0.1331
67,990
-0.01(-4.04%)
Apr 23, 2021
0.1387
0.1387
0.1387
0.1387
7,200
+0.00(+2.82%)
Apr 22, 2021
0.1400
0.1400
0.1349
0.1349
127,001
-0.00(-2.25%)
Apr 21, 2021
0.1270
0.1380
0.1270
0.1380
1,028,130
+0.01(+9.87%)
Apr 20, 2021
0.1310
0.1350
0.1256
0.1256
21,590
-0.01(-4.12%)
Apr 19, 2021
0.1470
0.1470
0.1310
0.1310
117,500
-0.01(-7.88%)
Apr 16, 2021
0.1500
0.1500
0.1385
0.1422
76,800
-0.00(-1.93%)
Apr 15, 2021
0.1348
0.1450
0.1271
0.1450
140,969
+0.01(+9.02%)
Apr 14, 2021
0.1235
0.1330
0.1233
0.1330
56,539
+0.01(+6.74%)
Apr 13, 2021
0.1194
0.1246
0.1194
0.1246
130,000
+0.01(+6.95%)
Apr 12, 2021
0.1165
0.1165
0.1165
0.1165
110,000
+0.00(+0.00%)
Apr 09, 2021
0.1165
0.1165
0.1165
0.1165
1,000
-0.00(-2.92%)
Apr 08, 2021
0.1200
0.1200
0.1126
0.1200
128,000
+0.01(+5.73%)
Apr 07, 2021
0.1218
0.1218
0.1102
0.1135
10,303
-0.00(-1.30%)
Apr 06, 2021
0.1113
0.1150
0.1113
0.1150
45,655
+0.01(+4.55%)
Apr 05, 2021
0.1122
0.1123
0.1100
0.1100
24,440
+0.00(+0.00%)
Apr 01, 2021
0.1100
0.1120
0.1067
0.1100
16,600
+0.00(+0.00%)
Mar 31, 2021
0.1100
0.1100
0.1100
0.1100
500
+0.00(+0.00%)
Mar 30, 2021
0.1150
0.1150
0.1100
0.1100
20,500
+0.00(+0.00%)
Mar 26, 2021
0.1100
0.1100
0.1100
0
+0.00(+1.48%)
Mar 25, 2021
0.1130
0.1130
0.1084
0.1084
33,809
-0.01(-7.90%)
Mar 24, 2021
0.1177
0.1177
0.1177
0.1177
6,000
+0.00(+4.16%)
Mar 23, 2021
0.1198
0.1198
0.1130
0.1130
204,800
-0.01(-9.53%)
Mar 22, 2021
0.1249
0.1249
0.1200
0.1249
25,000
+0.00(+3.31%)
Mar 19, 2021
0.1282
0.1282
0.1200
0.1209
157,600
-0.00(-3.28%)
Mar 17, 2021
0.1250
0.1250
0.1250
0
-0.01(-4.80%)
Mar 16, 2021
0.1297
0.1317
0.1297
0.1313
15,015
+0.00(+2.10%)
Mar 15, 2021
0.1322
0.1322
0.1285
0.1286
16,900
+0.00(+0.86%)
Mar 12, 2021
0.1275
0.1287
0.1275
0.1275
18,700
-0.00(-3.56%)
Mar 11, 2021
0.1300
0.1322
0.1300
0.1322
10,150
+0.01(+5.76%)
Mar 10, 2021
0.1176
0.1274
0.1176
0.1250
55,295
+0.01(+4.17%)
Mar 09, 2021
0.1250
0.1250
0.1200
0.1200
5,534
-0.00(-2.28%)
Mar 05, 2021
0.1228
0.1228
0.1228
0
+0.00(+2.33%)
Mar 04, 2021
0.1241
0.1250
0.1200
0.1200
48,233
-0.01(-4.00%)
Mar 03, 2021
0.1240
0.1270
0.1240
0.1250
17,550
+0.00(+1.96%)
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.