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
Vivos Inc
(OP:
RDGL
)
0.1989
+0.0109 (+5.80%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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 29, 2024
0.0540
0.0540
0.0490
0.0517
1,297,825
-0.00(-2.64%)
Feb 28, 2024
0.0530
0.0569
0.0521
0.0531
642,982
-0.00(-2.93%)
Feb 27, 2024
0.0549
0.0592
0.0526
0.0547
341,527
+0.00(+2.43%)
Feb 26, 2024
0.0559
0.0589
0.0511
0.0534
1,787,626
-0.00(-4.47%)
Feb 23, 2024
0.0526
0.0559
0.0490
0.0559
1,040,335
+0.00(+9.61%)
Feb 22, 2024
0.0540
0.0540
0.0498
0.0510
1,446,780
-0.00(-4.67%)
Feb 21, 2024
0.0500
0.0570
0.0500
0.0535
543,367
+0.00(+7.00%)
Feb 20, 2024
0.0510
0.0530
0.0499
0.0500
1,356,572
-0.00(-1.96%)
Feb 16, 2024
0.0565
0.0565
0.0503
0.0510
906,717
-0.00(-6.93%)
Feb 15, 2024
0.0559
0.0587
0.0537
0.0548
146,059
-0.00(-6.48%)
Feb 14, 2024
0.0589
0.0589
0.0530
0.0586
724,191
+0.00(+0.51%)
Feb 13, 2024
0.0566
0.0588
0.0566
0.0583
412,600
+0.00(+0.00%)
Feb 12, 2024
0.0566
0.0583
0.0561
0.0583
86,936
+0.00(+3.00%)
Feb 09, 2024
0.0553
0.0566
0.0540
0.0566
10,525
+0.00(+0.00%)
Feb 08, 2024
0.0530
0.0567
0.0530
0.0566
29,244
+0.00(+4.81%)
Feb 07, 2024
0.0558
0.0595
0.0510
0.0540
513,582
-0.00(-2.17%)
Feb 06, 2024
0.0539
0.0597
0.0515
0.0552
253,431
+0.00(+4.15%)
Feb 05, 2024
0.0580
0.0586
0.0501
0.0530
1,480,545
-0.01(-8.62%)
Feb 02, 2024
0.0593
0.0593
0.0542
0.0580
642,550
+0.00(+0.00%)
Feb 01, 2024
0.0561
0.0593
0.0539
0.0580
405,855
-0.00(-0.51%)
Jan 31, 2024
0.0595
0.0600
0.0512
0.0583
696,743
-0.00(-2.83%)
Jan 30, 2024
0.0632
0.0632
0.0598
0.0600
763,105
-0.00(-2.76%)
Jan 29, 2024
0.0626
0.0648
0.0602
0.0617
618,819
-0.00(-3.14%)
Jan 26, 2024
0.0666
0.0700
0.0601
0.0637
915,908
-0.00(-4.93%)
Jan 25, 2024
0.0641
0.0710
0.0620
0.0670
596,358
+0.00(+1.06%)
Jan 24, 2024
0.0699
0.0700
0.0631
0.0663
239,220
-0.00(-1.92%)
Jan 23, 2024
0.0690
0.0740
0.0665
0.0676
505,629
-0.00(-2.59%)
Jan 22, 2024
0.0669
0.0697
0.0622
0.0694
534,646
+0.00(+4.36%)
Jan 19, 2024
0.0650
0.0665
0.0621
0.0665
214,556
+0.00(+2.31%)
Jan 18, 2024
0.0631
0.0668
0.0621
0.0650
85,981
+0.00(+1.09%)
Jan 17, 2024
0.0635
0.0675
0.0612
0.0643
197,278
+0.00(+3.71%)
Jan 16, 2024
0.0698
0.0698
0.0602
0.0620
501,334
-0.01(-11.17%)
Jan 12, 2024
0.0689
0.0698
0.0679
0.0698
173,869
+0.00(+1.45%)
Jan 11, 2024
0.0704
0.0704
0.0667
0.0688
203,348
-0.00(-1.01%)
Jan 10, 2024
0.0690
0.0710
0.0665
0.0695
591,803
-0.00(-4.14%)
Jan 09, 2024
0.0701
0.0725
0.0668
0.0725
333,917
+0.00(+0.97%)
Jan 08, 2024
0.0695
0.0740
0.0695
0.0718
521,783
-0.00(-0.42%)
Jan 05, 2024
0.0700
0.0735
0.0695
0.0721
426,843
-0.00(-1.77%)
Jan 04, 2024
0.0735
0.0735
0.0700
0.0734
381,203
+0.00(+0.55%)
Jan 03, 2024
0.0747
0.0779
0.0714
0.0730
452,937
-0.00(-3.95%)
Jan 02, 2024
0.0723
0.0780
0.0720
0.0760
1,047,012
+0.00(+5.12%)
Dec 29, 2023
0.0768
0.0780
0.0701
0.0723
795,093
-0.00(-3.08%)
Dec 28, 2023
0.0785
0.0786
0.0690
0.0746
637,495
-0.00(-4.36%)
Dec 27, 2023
0.0750
0.0789
0.0700
0.0780
687,369
+0.00(+1.30%)
Dec 26, 2023
0.0703
0.0784
0.0703
0.0770
916,189
+0.01(+9.53%)
Dec 22, 2023
0.0662
0.0740
0.0662
0.0703
772,012
+0.00(+5.71%)
Dec 21, 2023
0.0800
0.0840
0.0635
0.0665
2,357,203
-0.01(-15.72%)
Dec 20, 2023
0.0525
0.0850
0.0520
0.0789
9,340,151
+0.03(+50.29%)
Dec 19, 2023
0.0541
0.0548
0.0501
0.0525
825,572
+0.00(+0.00%)
Dec 18, 2023
0.0570
0.0580
0.0525
0.0525
236,233
-0.00(-7.08%)
Dec 15, 2023
0.0530
0.0565
0.0530
0.0565
178,472
+0.00(+4.63%)
Dec 14, 2023
0.0528
0.0550
0.0528
0.0540
126,886
+0.00(+0.37%)
Dec 13, 2023
0.0550
0.0565
0.0526
0.0538
233,579
-0.00(-5.61%)
Dec 12, 2023
0.0568
0.0590
0.0539
0.0570
54,658
-0.00(-3.23%)
Dec 11, 2023
0.0535
0.0594
0.0530
0.0589
442,344
+0.01(+12.19%)
Dec 08, 2023
0.0525
0.0566
0.0525
0.0525
190,567
+0.00(+0.00%)
Dec 07, 2023
0.0568
0.0580
0.0489
0.0525
1,248,940
-0.00(-7.89%)
Dec 06, 2023
0.0512
0.0593
0.0512
0.0570
681,943
+0.01(+9.62%)
Dec 05, 2023
0.0520
0.0543
0.0512
0.0520
300,307
-0.00(-2.99%)
Dec 04, 2023
0.0560
0.0595
0.0512
0.0536
404,287
-0.00(-7.59%)
Dec 01, 2023
0.0499
0.0582
0.0499
0.0580
1,536,580
+0.01(+12.84%)
Nov 30, 2023
0.0540
0.0540
0.0500
0.0514
207,418
-0.00(-4.10%)
Nov 29, 2023
0.0463
0.0536
0.0463
0.0536
938,732
+0.00(+2.88%)
Nov 28, 2023
0.0539
0.0540
0.0520
0.0521
639,430
+0.00(+0.19%)
Nov 27, 2023
0.0500
0.0539
0.0495
0.0520
412,289
+0.00(+3.17%)
Nov 24, 2023
0.0510
0.0513
0.0497
0.0504
190,590
-0.00(-1.75%)
Nov 22, 2023
0.0520
0.0520
0.0494
0.0513
454,160
-0.00(-1.35%)
Nov 21, 2023
0.0539
0.0541
0.0501
0.0520
217,451
-0.00(-3.88%)
Nov 20, 2023
0.0540
0.0541
0.0500
0.0541
239,950
-0.00(-0.55%)
Nov 17, 2023
0.0510
0.0544
0.0510
0.0544
115,953
+0.00(+5.63%)
Nov 16, 2023
0.0494
0.0545
0.0494
0.0515
340,442
-0.00(-0.77%)
Nov 15, 2023
0.0510
0.0545
0.0495
0.0519
305,683
+0.00(+1.76%)
Nov 14, 2023
0.0510
0.0545
0.0501
0.0510
476,600
-0.00(-4.67%)
Nov 13, 2023
0.0515
0.0535
0.0480
0.0535
293,319
+0.00(+9.41%)
Nov 10, 2023
0.0520
0.0520
0.0412
0.0489
931,265
-0.00(-5.05%)
Nov 09, 2023
0.0560
0.0579
0.0498
0.0515
897,679
-0.00(-5.50%)
Nov 08, 2023
0.0538
0.0545
0.0538
0.0545
189,474
-0.00(-2.50%)
Nov 07, 2023
0.0563
0.0587
0.0544
0.0559
120,905
+0.00(+7.92%)
Nov 06, 2023
0.0550
0.0589
0.0518
0.0518
490,219
-0.00(-4.07%)
Nov 03, 2023
0.0521
0.0545
0.0501
0.0540
135,192
+0.00(+1.89%)
Nov 02, 2023
0.0575
0.0576
0.0505
0.0530
847,076
-0.00(-7.99%)
Nov 01, 2023
0.0583
0.0583
0.0576
0.0576
18,723
-0.00(-0.69%)
Oct 31, 2023
0.0580
0.0590
0.0567
0.0580
123,076
+0.00(+0.00%)
Oct 30, 2023
0.0589
0.0590
0.0574
0.0580
38,778
-0.00(-1.69%)
Oct 27, 2023
0.0591
0.0591
0.0579
0.0590
378,939
+0.00(+1.20%)
Oct 26, 2023
0.0583
0.0592
0.0583
0.0583
74,428
+0.00(+3.00%)
Oct 25, 2023
0.0590
0.0605
0.0566
0.0566
191,549
-0.00(-1.74%)
Oct 24, 2023
0.0580
0.0628
0.0566
0.0576
135,675
-0.00(-4.79%)
Oct 23, 2023
0.0544
0.0625
0.0539
0.0605
485,470
+0.01(+11.62%)
Oct 20, 2023
0.0519
0.0554
0.0510
0.0542
766,779
-0.00(-0.73%)
Oct 19, 2023
0.0542
0.0550
0.0517
0.0546
312,114
+0.00(+1.11%)
Oct 18, 2023
0.0519
0.0560
0.0517
0.0540
441,751
+0.00(+3.85%)
Oct 17, 2023
0.0520
0.0565
0.0520
0.0520
282,030
-0.00(-1.89%)
Oct 16, 2023
0.0568
0.0600
0.0520
0.0530
1,021,121
-0.01(-8.62%)
Oct 13, 2023
0.0600
0.0607
0.0580
0.0580
297,326
-0.00(-1.69%)
Oct 12, 2023
0.0591
0.0600
0.0590
0.0590
317,453
-0.00(-1.50%)
Oct 11, 2023
0.0612
0.0650
0.0566
0.0599
1,016,523
-0.01(-11.91%)
Oct 10, 2023
0.0630
0.0685
0.0612
0.0680
93,896
+0.01(+8.80%)
Oct 09, 2023
0.0640
0.0665
0.0616
0.0625
255,119
-0.00(-5.87%)
Oct 06, 2023
0.0645
0.0696
0.0638
0.0664
137,314
+0.00(+2.95%)
Oct 05, 2023
0.0637
0.0699
0.0637
0.0645
296,133
-0.00(-0.77%)
Oct 04, 2023
0.0639
0.0675
0.0622
0.0650
444,354
-0.00(-0.76%)
Oct 03, 2023
0.0655
0.0700
0.0639
0.0655
134,062
-0.00(-7.09%)
Oct 02, 2023
0.0670
0.0705
0.0670
0.0705
138,332
+0.00(+6.02%)
Sep 29, 2023
0.0676
0.0679
0.0650
0.0665
65,476
-0.00(-0.89%)
Sep 28, 2023
0.0678
0.0679
0.0633
0.0671
232,596
-0.00(-1.32%)
Sep 27, 2023
0.0700
0.0700
0.0621
0.0680
381,648
-0.00(-2.86%)
Sep 26, 2023
0.0710
0.0710
0.0651
0.0700
369,067
-0.00(-0.71%)
Sep 25, 2023
0.0700
0.0710
0.0705
0.0705
207,132
+0.00(+0.71%)
Sep 22, 2023
0.0674
0.0707
0.0650
0.0700
592,775
+0.00(+5.26%)
Sep 21, 2023
0.0681
0.0712
0.0600
0.0665
746,668
-0.00(-6.60%)
Sep 20, 2023
0.0653
0.0714
0.0651
0.0712
678,366
+0.00(+1.86%)
Sep 19, 2023
0.0615
0.0750
0.0612
0.0699
636,871
+0.01(+11.66%)
Sep 18, 2023
0.0630
0.0637
0.0611
0.0626
332,740
-0.00(-1.42%)
Sep 15, 2023
0.0623
0.0635
0.0623
0.0635
279,540
+0.00(+0.63%)
Sep 14, 2023
0.0629
0.0639
0.0602
0.0631
419,836
+0.00(+2.60%)
Sep 13, 2023
0.0601
0.0640
0.0600
0.0615
235,751
-0.00(-0.97%)
Sep 12, 2023
0.0620
0.0640
0.0601
0.0621
83,638
+0.00(+1.64%)
Sep 11, 2023
0.0601
0.0620
0.0600
0.0611
278,968
+0.00(+1.66%)
Sep 08, 2023
0.0635
0.0635
0.0601
0.0601
334,806
-0.00(-5.35%)
Sep 07, 2023
0.0598
0.0635
0.0555
0.0635
91,904
+0.00(+6.01%)
Sep 06, 2023
0.0619
0.0639
0.0576
0.0599
177,948
-0.00(-3.23%)
Sep 05, 2023
0.0624
0.0639
0.0600
0.0619
314,251
-0.00(-0.48%)
Sep 01, 2023
0.0632
0.0632
0.0600
0.0622
412,432
+0.00(+0.81%)
Aug 31, 2023
0.0568
0.0678
0.0540
0.0617
1,194,182
+0.00(+8.25%)
Aug 30, 2023
0.0600
0.0600
0.0538
0.0570
230,953
-0.00(-4.68%)
Aug 29, 2023
0.0560
0.0599
0.0531
0.0598
274,515
+0.01(+12.62%)
Aug 28, 2023
0.0529
0.0539
0.0526
0.0531
308,895
+0.00(+0.76%)
Aug 25, 2023
0.0539
0.0539
0.0525
0.0527
118,668
-0.00(-2.23%)
Aug 24, 2023
0.0530
0.0539
0.0525
0.0539
131,980
+0.00(+1.89%)
Aug 23, 2023
0.0520
0.0536
0.0520
0.0529
138,535
+0.00(+1.54%)
Aug 22, 2023
0.0494
0.0530
0.0481
0.0521
450,371
+0.00(+2.16%)
Aug 21, 2023
0.0530
0.0530
0.0510
0.0510
221,413
-0.00(-2.11%)
Aug 18, 2023
0.0529
0.0537
0.0511
0.0521
361,884
-0.00(-1.51%)
Aug 17, 2023
0.0537
0.0537
0.0520
0.0529
196,275
-0.00(-1.49%)
Aug 16, 2023
0.0523
0.0538
0.0520
0.0537
603,184
-0.00(-0.19%)
Aug 15, 2023
0.0536
0.0540
0.0523
0.0538
312,363
-0.00(-1.10%)
Aug 14, 2023
0.0521
0.0548
0.0521
0.0544
206,545
+0.00(+1.30%)
Aug 11, 2023
0.0558
0.0558
0.0528
0.0537
193,618
-0.00(-3.59%)
Aug 10, 2023
0.0560
0.0560
0.0528
0.0557
76,495
-0.00(-1.94%)
Aug 09, 2023
0.0537
0.0569
0.0537
0.0568
139,896
+0.00(+5.38%)
Aug 08, 2023
0.0570
0.0570
0.0527
0.0539
239,362
-0.00(-5.27%)
Aug 07, 2023
0.0550
0.0619
0.0539
0.0569
348,696
+0.00(+5.76%)
Aug 04, 2023
0.0573
0.0594
0.0521
0.0538
988,589
-0.01(-10.18%)
Aug 03, 2023
0.0618
0.0618
0.0562
0.0599
167,507
-0.00(-0.17%)
Aug 02, 2023
0.0601
0.0644
0.0600
0.0600
382,522
-0.00(-4.76%)
Aug 01, 2023
0.0610
0.0643
0.0577
0.0630
221,229
-0.00(-2.02%)
Jul 31, 2023
0.0641
0.0643
0.0600
0.0643
332,062
-0.00(-0.16%)
Jul 28, 2023
0.0647
0.0657
0.0611
0.0644
317,376
-0.00(-1.98%)
Jul 27, 2023
0.0606
0.0660
0.0573
0.0657
239,873
+0.00(+4.95%)
Jul 26, 2023
0.0609
0.0800
0.0605
0.0626
674,793
+0.00(+3.47%)
Jul 25, 2023
0.0586
0.0610
0.0572
0.0605
121,418
+0.00(+1.00%)
Jul 24, 2023
0.0580
0.0608
0.0535
0.0599
192,605
+0.00(+6.39%)
Jul 21, 2023
0.0600
0.0610
0.0563
0.0563
118,940
-0.00(-3.10%)
Jul 20, 2023
0.0536
0.0611
0.0532
0.0581
261,739
+0.00(+5.64%)
Jul 19, 2023
0.0534
0.0550
0.0531
0.0550
218,372
+0.00(+2.23%)
Jul 18, 2023
0.0540
0.0549
0.0530
0.0538
157,459
-0.00(-0.37%)
Jul 17, 2023
0.0523
0.0540
0.0523
0.0540
209,617
+0.00(+0.93%)
Jul 14, 2023
0.0526
0.0540
0.0525
0.0535
235,070
-0.00(-0.37%)
Jul 13, 2023
0.0530
0.0548
0.0527
0.0537
122,480
+0.00(+0.19%)
Jul 12, 2023
0.0539
0.0550
0.0527
0.0536
113,560
-0.00(-2.19%)
Jul 11, 2023
0.0549
0.0549
0.0538
0.0548
79,863
+0.00(+3.98%)
Jul 10, 2023
0.0540
0.0550
0.0525
0.0527
245,542
+0.00(+0.00%)
Jul 07, 2023
0.0520
0.0534
0.0520
0.0527
63,275
+0.00(+1.74%)
Jul 06, 2023
0.0545
0.0549
0.0518
0.0518
545,936
-0.00(-3.18%)
Jul 05, 2023
0.0520
0.0560
0.0510
0.0535
330,952
-0.00(-2.37%)
Jul 03, 2023
0.0548
0.0548
0.0532
0.0548
39,150
+0.00(+0.00%)
Jun 30, 2023
0.0515
0.0548
0.0513
0.0548
225,705
+0.00(+6.82%)
Jun 29, 2023
0.0529
0.0543
0.0510
0.0513
616,709
+0.00(+0.20%)
Jun 28, 2023
0.0512
0.0522
0.0511
0.0512
304,329
+0.00(+0.00%)
Jun 27, 2023
0.0540
0.0547
0.0511
0.0512
730,951
-0.00(-3.40%)
Jun 26, 2023
0.0574
0.0574
0.0501
0.0530
522,903
-0.00(-2.39%)
Jun 23, 2023
0.0541
0.0588
0.0520
0.0543
342,454
-0.00(-6.38%)
Jun 22, 2023
0.0609
0.0609
0.0580
0.0580
224,974
-0.00(-6.15%)
Jun 21, 2023
0.0590
0.0618
0.0575
0.0618
583,188
+0.00(+3.17%)
Jun 20, 2023
0.0598
0.0599
0.0541
0.0599
201,697
+0.00(+0.17%)
Jun 16, 2023
0.0514
0.0598
0.0513
0.0598
208,699
+0.01(+12.83%)
Jun 15, 2023
0.0580
0.0580
0.0511
0.0530
392,760
-0.01(-21.94%)
May 08, 2023
0.0720
0.0720
0.0652
0.0679
1,535,989
-0.00(-5.69%)
May 05, 2023
0.0700
0.0738
0.0651
0.0720
380,807
+0.00(+7.46%)
May 04, 2023
0.0691
0.0710
0.0640
0.0670
700,470
-0.00(-5.23%)
May 03, 2023
0.0688
0.0724
0.0645
0.0707
450,655
+0.00(+2.76%)
May 02, 2023
0.0725
0.0783
0.0625
0.0688
2,341,922
-0.00(-6.27%)
May 01, 2023
0.0975
0.0975
0.0695
0.0734
2,536,846
-0.02(-19.07%)
Apr 28, 2023
0.0949
0.0990
0.0841
0.0907
875,133
-0.01(-9.21%)
Apr 27, 2023
0.0810
0.1010
0.0810
0.0999
1,199,115
+0.02(+22.58%)
Apr 26, 2023
0.0995
0.0995
0.0805
0.0815
830,244
-0.01(-13.02%)
Apr 25, 2023
0.1085
0.1102
0.0920
0.0937
1,033,920
-0.02(-14.12%)
Apr 24, 2023
0.0929
0.1195
0.0880
0.1091
4,198,130
+0.02(+21.36%)
Apr 21, 2023
0.0732
0.1025
0.0729
0.0899
1,591,988
+0.02(+23.66%)
Apr 20, 2023
0.0698
0.0729
0.0697
0.0727
526,869
+0.00(+4.30%)
Apr 19, 2023
0.0690
0.0699
0.0690
0.0697
102,951
+0.00(+0.43%)
Apr 18, 2023
0.0702
0.0702
0.0686
0.0694
527,822
-0.00(-0.86%)
Apr 17, 2023
0.0700
0.0700
0.0685
0.0700
538,367
+0.00(+0.00%)
Apr 14, 2023
0.0700
0.0700
0.0671
0.0700
153,086
+0.00(+0.14%)
Apr 13, 2023
0.0678
0.0700
0.0659
0.0699
228,346
+0.01(+9.22%)
Apr 12, 2023
0.0700
0.0700
0.0620
0.0640
157,677
-0.01(-8.57%)
Apr 11, 2023
0.0685
0.0700
0.0685
0.0700
176,431
+0.00(+1.74%)
Apr 10, 2023
0.0610
0.0691
0.0600
0.0688
664,791
+0.01(+12.79%)
Apr 06, 2023
0.0621
0.0639
0.0595
0.0610
906,637
-0.00(-4.98%)
Apr 05, 2023
0.0677
0.0677
0.0621
0.0642
384,760
-0.00(-5.17%)
Apr 04, 2023
0.0610
0.0677
0.0610
0.0677
507,703
+0.00(+1.20%)
Apr 03, 2023
0.0700
0.0700
0.0633
0.0669
498,965
-0.00(-4.43%)
Mar 31, 2023
0.0633
0.0700
0.0625
0.0700
1,396,261
+0.01(+8.19%)
Mar 30, 2023
0.0632
0.0650
0.0620
0.0647
510,237
+0.00(+2.70%)
Mar 29, 2023
0.0660
0.0667
0.0615
0.0630
611,122
-0.00(-4.40%)
Mar 28, 2023
0.0660
0.0683
0.0631
0.0659
514,777
+0.00(+4.27%)
Mar 27, 2023
0.0651
0.0651
0.0630
0.0632
221,816
-0.00(-2.17%)
Mar 24, 2023
0.0624
0.0651
0.0624
0.0646
119,991
+0.00(+0.78%)
Mar 23, 2023
0.0660
0.0683
0.0625
0.0641
272,646
+0.00(+0.00%)
Mar 22, 2023
0.0640
0.0655
0.0611
0.0641
697,142
+0.00(+0.16%)
Mar 21, 2023
0.0630
0.0640
0.0601
0.0640
422,937
+0.00(+1.75%)
Mar 20, 2023
0.0630
0.0630
0.0599
0.0629
98,869
-0.00(-0.16%)
Mar 17, 2023
0.0570
0.0639
0.0570
0.0630
361,296
+0.00(+5.35%)
Mar 16, 2023
0.0590
0.0599
0.0553
0.0598
702,947
+0.00(+1.87%)
Mar 15, 2023
0.0600
0.0660
0.0550
0.0587
648,344
-0.00(-3.77%)
Mar 14, 2023
0.0590
0.0616
0.0562
0.0610
182,219
+0.00(+6.09%)
Mar 13, 2023
0.0617
0.0635
0.0557
0.0575
358,199
-0.00(-5.58%)
Mar 10, 2023
0.0552
0.0610
0.0552
0.0609
787,461
+0.00(+7.22%)
Mar 09, 2023
0.0602
0.0619
0.0557
0.0568
780,743
-0.01(-8.24%)
Mar 08, 2023
0.0690
0.0690
0.0601
0.0619
1,073,971
-0.01(-7.61%)
Mar 07, 2023
0.0716
0.0720
0.0647
0.0670
1,553,366
-0.00(-5.77%)
Mar 06, 2023
0.0701
0.0738
0.0700
0.0711
1,622,439
-0.00(-1.52%)
Mar 03, 2023
0.0675
0.0722
0.0675
0.0722
848,237
+0.00(+4.18%)
Mar 02, 2023
0.0676
0.0728
0.0657
0.0693
209,341
+0.00(+6.62%)
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.