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
Helios and Matheson Analytics Inc
(NQ:
HMNY
)
N/A
UNCHANGED
Last Price
Updated:
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 12, 2019
0.0093
0.0093
0.0093
0
-0.00(-7.00%)
Feb 11, 2019
0.0100
0.0100
0.0100
0.0100
18,881,120
+0.00(+0.00%)
Feb 08, 2019
0.0102
0.0106
0.0097
0.0100
264,794
-0.00(-1.96%)
Feb 07, 2019
0.0103
0.0107
0.0100
0.0102
20,129,460
-0.00(-2.86%)
Feb 06, 2019
0.0110
0.0112
0.0105
0.0105
21,220,068
+0.00(+0.00%)
Feb 05, 2019
0.0111
0.0115
0.0102
0.0105
32,834,162
-0.00(-3.67%)
Feb 04, 2019
0.0106
0.0119
0.0103
0.0109
39,570,840
+0.00(+9.00%)
Feb 01, 2019
0.0100
0.0100
0.0100
0.0100
38,051,100
-0.00(-4.76%)
Jan 31, 2019
0.0101
0.0110
0.0090
0.0105
65,022,500
-0.00(-3.67%)
Jan 30, 2019
0.0123
0.0123
0.0100
0.0109
89,169,272
-0.00(-11.38%)
Jan 29, 2019
0.0144
0.0150
0.0117
0.0123
139,023,296
-0.00(-3.15%)
Jan 28, 2019
0.0092
0.0143
0.0090
0.0127
224,153,856
+0.00(+44.32%)
Jan 25, 2019
0.0080
0.0096
0.0073
0.0088
1,090,137
+0.00(+17.33%)
Jan 24, 2019
0.0100
0.0101
0.0070
0.0075
178,987,232
-0.00(-25.00%)
Jan 23, 2019
0.0125
0.0125
0.0095
0.0100
195,556,160
-0.00(-15.25%)
Jan 22, 2019
0.0133
0.0145
0.0118
0.0118
73,336,024
-0.00(-9.23%)
Jan 18, 2019
0.0140
0.0150
0.0130
0.0130
62,323,000
-0.00(-6.47%)
Jan 17, 2019
0.0143
0.0160
0.0130
0.0139
83,639,664
+0.00(+0.00%)
Jan 16, 2019
0.0150
0.0150
0.0136
0.0139
75,168,072
-0.00(-14.72%)
Jan 15, 2019
0.0167
0.0170
0.0160
0.0163
15,616,169
+0.00(+0.62%)
Jan 14, 2019
0.0170
0.0171
0.0160
0.0162
13,834,070
-0.00(-19.00%)
Jan 11, 2019
0.0200
0.0200
0.0200
0.0200
13,214,400
+0.00(+19.76%)
Jan 10, 2019
0.0175
0.0179
0.0167
0.0167
15,552,622
-0.00(-5.65%)
Jan 09, 2019
0.0170
0.0177
0.0164
0.0177
27,372,036
+0.00(+7.93%)
Jan 08, 2019
0.0165
0.0169
0.0162
0.0164
11,409,848
-0.00(-2.38%)
Jan 07, 2019
0.0175
0.0175
0.0161
0.0168
17,765,590
-0.00(-16.00%)
Jan 04, 2019
0.0200
0.0200
0.0200
0.0200
20,583,400
+0.00(+23.46%)
Jan 03, 2019
0.0160
0.0168
0.0157
0.0162
14,457,187
-0.00(-1.22%)
Jan 02, 2019
0.0165
0.0166
0.0156
0.0164
18,796,768
-0.00(-18.00%)
Dec 31, 2018
0.0200
0.0200
0.0200
0.0200
36,782,900
+0.00(+0.00%)
Dec 28, 2018
0.0100
0.0200
0.0100
0.0200
26,247,000
+0.01(+41.84%)
Dec 27, 2018
0.0138
0.0160
0.0132
0.0141
40,428,756
+0.00(+7.63%)
Dec 26, 2018
0.0142
0.0142
0.0130
0.0131
36,028,592
+0.00(+31.00%)
Dec 24, 2018
0.0200
0.0200
0.0100
0.0100
25,948,300
-0.01(-50.00%)
Dec 21, 2018
0.0200
0.0200
0.0200
0.0200
19,975,100
+0.00(+26.58%)
Dec 20, 2018
0.0159
0.0170
0.0156
0.0158
20,535,044
+0.00(+0.00%)
Dec 19, 2018
0.0169
0.0169
0.0157
0.0158
31,066,364
+0.00(+0.64%)
Dec 18, 2018
0.0158
0.0180
0.0155
0.0157
72,798,784
+0.00(+1.95%)
Dec 17, 2018
0.0166
0.0166
0.0152
0.0154
22,205,160
-0.00(-3.75%)
Dec 14, 2018
0.0160
0.0160
0.0150
0.0160
13,857,900
+0.00(+0.63%)
Dec 13, 2018
0.0163
0.0163
0.0155
0.0159
17,228,958
-0.00(-0.62%)
Dec 12, 2018
0.0166
0.0167
0.0158
0.0160
20,215,992
-0.00(-1.23%)
Dec 11, 2018
0.0167
0.0169
0.0162
0.0162
17,638,216
-0.00(-0.61%)
Dec 10, 2018
0.0180
0.0180
0.0160
0.0163
15,684,592
-0.00(-18.50%)
Dec 07, 2018
0.0200
0.0200
0.0200
0.0200
29,297,500
+0.00(+16.96%)
Dec 06, 2018
0.0180
0.0192
0.0169
0.0171
50,553,328
-0.00(-14.50%)
Dec 04, 2018
0.0200
0.0200
0.0200
0.0200
19,344,100
+0.00(+19.05%)
Dec 03, 2018
0.0165
0.0168
0.0160
0.0168
16,048,791
-0.00(-16.00%)
Nov 30, 2018
0.0200
0.0200
0.0200
0.0200
30,747,300
+0.00(+20.48%)
Nov 29, 2018
0.0170
0.0171
0.0145
0.0166
33,587,132
-0.00(-2.35%)
Nov 28, 2018
0.0174
0.0174
0.0164
0.0170
21,242,230
-0.00(-1.73%)
Nov 27, 2018
0.0166
0.0175
0.0165
0.0173
23,804,264
+0.00(+4.22%)
Nov 26, 2018
0.0164
0.0171
0.0154
0.0166
24,567,084
+0.00(+3.75%)
Nov 23, 2018
0.0160
0.0160
0.0150
0.0160
13,896,700
+0.00(+3.23%)
Nov 21, 2018
0.0155
0.0155
0.0155
0
+0.00(+6.90%)
Nov 20, 2018
0.0150
0.0156
0.0131
0.0145
39,174,784
-0.00(-3.33%)
Nov 19, 2018
0.0167
0.0167
0.0144
0.0150
55,059,592
-0.01(-25.00%)
Nov 16, 2018
0.0200
0.0200
0.0200
0.0200
36,097,800
+0.00(+19.76%)
Nov 15, 2018
0.0200
0.0200
0.0166
0.0167
75,823,328
-0.00(-5.11%)
Nov 14, 2018
0.0200
0.0218
0.0171
0.0176
129,862,440
+0.00(+1.15%)
Nov 13, 2018
0.0170
0.0183
0.0170
0.0174
42,362,416
+0.00(+4.82%)
Nov 12, 2018
0.0174
0.0174
0.0164
0.0166
21,775,716
-0.00(-17.00%)
Nov 09, 2018
0.0200
0.0200
0.0200
0.0200
31,152,200
+0.00(+14.94%)
Nov 08, 2018
0.0180
0.0181
0.0174
0.0174
19,774,628
-0.00(-1.69%)
Nov 07, 2018
0.0180
0.0182
0.0170
0.0177
28,912,004
+0.00(+0.00%)
Nov 06, 2018
0.0175
0.0182
0.0174
0.0177
24,673,102
+0.00(+0.00%)
Nov 05, 2018
0.0184
0.0184
0.0172
0.0177
22,088,736
-0.00(-11.50%)
Nov 02, 2018
0.0200
0.0200
0.0200
0.0200
41,799,600
+0.00(+12.36%)
Nov 01, 2018
0.0180
0.0185
0.0170
0.0178
38,284,152
+0.00(+1.71%)
Oct 31, 2018
0.0170
0.0189
0.0165
0.0175
51,368,344
+0.00(+2.94%)
Oct 30, 2018
0.0185
0.0192
0.0170
0.0170
49,211,208
-0.00(-6.59%)
Oct 29, 2018
0.0193
0.0195
0.0180
0.0182
34,202,920
-0.00(-9.00%)
Oct 26, 2018
0.0200
0.0200
0.0200
0.0200
30,619,200
+0.00(+0.00%)
Oct 25, 2018
0.0188
0.0200
0.0177
0.0200
46,130,416
+0.00(+6.38%)
Oct 24, 2018
0.0200
0.0200
0.0180
0.0188
56,644,960
-0.00(-6.00%)
Oct 23, 2018
0.0200
0.0300
0.0200
0.0200
210,820,496
+0.00(+18.34%)
Oct 22, 2018
0.0168
0.0185
0.0160
0.0169
46,614,908
-0.00(-15.50%)
Oct 19, 2018
0.0200
0.0200
0.0200
0.0200
38,063,200
+0.00(+16.28%)
Oct 18, 2018
0.0168
0.0194
0.0165
0.0172
82,933,672
-0.00(-14.00%)
Oct 17, 2018
0.0200
0.0256
0.0190
0.0200
152,142,192
+0.00(+3.63%)
Oct 16, 2018
0.0162
0.0228
0.0150
0.0193
247,701,504
+0.00(+16.97%)
Oct 15, 2018
0.0173
0.0178
0.0160
0.0165
47,718,008
-0.00(-17.50%)
Oct 12, 2018
0.0200
0.0200
0.0200
0.0200
43,900,700
+0.00(+13.64%)
Oct 11, 2018
0.0186
0.0198
0.0151
0.0176
43,741,828
+0.00(+1.15%)
Oct 10, 2018
0.0198
0.0198
0.0161
0.0174
75,263,656
-0.00(-9.84%)
Oct 09, 2018
0.0220
0.0220
0.0190
0.0193
70,155,648
-0.00(-5.85%)
Oct 08, 2018
0.0190
0.0233
0.0180
0.0205
82,609,040
+0.00(+2.50%)
Oct 05, 2018
0.0200
0.0200
0.0200
0.0200
170,839,008
-0.00(-4.76%)
Oct 04, 2018
0.0379
0.0530
0.0200
0.0210
669,706,880
-0.02(-42.47%)
Oct 03, 2018
0.0140
0.0500
0.0135
0.0365
412,688,960
+0.02(+174.44%)
Oct 02, 2018
0.0150
0.0150
0.0132
0.0133
27,376,136
-0.00(-8.90%)
Oct 01, 2018
0.0150
0.0160
0.0140
0.0146
30,978,940
-0.00(-2.67%)
Sep 28, 2018
0.0160
0.0160
0.0140
0.0150
35,726,400
-0.00(-2.60%)
Sep 27, 2018
0.0170
0.0170
0.0145
0.0154
45,388,520
-0.00(-10.98%)
Sep 26, 2018
0.0186
0.0188
0.0161
0.0173
37,310,152
-0.00(-6.99%)
Sep 25, 2018
0.0200
0.0200
0.0177
0.0186
63,937,152
+0.00(+5.08%)
Sep 24, 2018
0.0160
0.0200
0.0140
0.0177
118,157,320
+0.00(+26.43%)
Sep 21, 2018
0.0150
0.0150
0.0140
0.0140
35,787,800
-0.00(-5.41%)
Sep 20, 2018
0.0135
0.0149
0.0125
0.0148
49,686,380
+0.00(+13.85%)
Sep 19, 2018
0.0130
0.0135
0.0120
0.0130
50,215,280
+0.00(+4.84%)
Sep 18, 2018
0.0155
0.0155
0.0110
0.0124
136,726,304
-0.00(-20.00%)
Sep 17, 2018
0.0210
0.0210
0.0150
0.0155
222,903,472
-0.00(-22.50%)
Sep 14, 2018
0.0200
0.0200
0.0200
0.0200
38,872,000
-0.00(-8.26%)
Sep 13, 2018
0.0219
0.0230
0.0210
0.0218
55,895,448
+0.00(+1.40%)
Sep 12, 2018
0.0209
0.0225
0.0205
0.0215
46,084,216
+0.00(+4.88%)
Sep 11, 2018
0.0201
0.0219
0.0191
0.0205
73,844,584
-0.00(-2.84%)
Sep 10, 2018
0.0231
0.0239
0.0200
0.0211
108,059,400
-0.00(-8.26%)
Sep 07, 2018
0.0230
0.0250
0.0220
0.0230
80,925,200
+0.00(+2.22%)
Sep 06, 2018
0.0300
0.0300
0.0220
0.0225
162,060,096
-0.00(-15.09%)
Sep 05, 2018
0.0263
0.0310
0.0247
0.0265
176,806,688
+0.00(+10.42%)
Sep 04, 2018
0.0255
0.0255
0.0215
0.0240
89,600,096
+0.00(+11.11%)
Aug 31, 2018
0.0216
0.0216
0.0216
0
+0.00(+4.35%)
Aug 30, 2018
0.0208
0.0235
0.0190
0.0207
105,981,400
+0.00(+7.25%)
Aug 29, 2018
0.0207
0.0213
0.0180
0.0193
88,437,288
-0.00(-7.21%)
Aug 28, 2018
0.0239
0.0240
0.0200
0.0208
90,033,616
-0.00(-5.45%)
Aug 27, 2018
0.0210
0.0318
0.0195
0.0220
299,501,920
+0.00(+15.79%)
Aug 24, 2018
0.0210
0.0210
0.0150
0.0190
149,153,296
-0.00(-5.94%)
Aug 23, 2018
0.0300
0.0303
0.0199
0.0202
218,992,480
-0.01(-32.67%)
Aug 22, 2018
0.0300
0.0330
0.0295
0.0300
86,937,232
+0.00(+0.33%)
Aug 21, 2018
0.0300
0.0320
0.0290
0.0299
60,663,620
+0.00(+0.34%)
Aug 20, 2018
0.0300
0.0329
0.0290
0.0298
76,495,504
-0.00(-0.67%)
Aug 17, 2018
0.0300
0.0300
0.0300
0.0300
107,732,304
+0.00(+0.00%)
Aug 16, 2018
0.0530
0.0530
0.0298
0.0300
188,375,472
-0.02(-37.50%)
Aug 15, 2018
0.0330
0.0540
0.0320
0.0480
134,128,288
-0.00(-4.00%)
Aug 14, 2018
0.0500
0.0545
0.0480
0.0500
111,566,000
+0.00(+0.00%)
Aug 13, 2018
0.0500
0.0548
0.0402
0.0500
122,560,448
+0.00(+0.00%)
Aug 10, 2018
0.0600
0.0600
0.0500
0.0500
171,088,096
-0.01(-19.87%)
Aug 09, 2018
0.0700
0.0709
0.0595
0.0624
136,886,944
-0.01(-7.56%)
Aug 08, 2018
0.0730
0.0800
0.0595
0.0675
196,138,976
-0.00(-3.57%)
Aug 07, 2018
0.1010
0.1180
0.0669
0.0700
312,981,280
-0.01(-16.07%)
Aug 06, 2018
0.0724
0.1800
0.0680
0.0834
473,381,760
+0.01(+19.14%)
Aug 03, 2018
0.1100
0.1400
0.0600
0.0700
155,377,104
-0.03(-30.00%)
Aug 02, 2018
0.2000
0.2000
0.0995
0.1000
97,757,776
-0.13(-56.14%)
Aug 01, 2018
0.5886
0.6000
0.2130
0.2280
52,144,520
-0.27(-54.40%)
Jul 31, 2018
0.7300
2.000
0.4600
0.5000
44,641,448
-0.30(-37.50%)
Jul 30, 2018
1.870
1.870
0.7750
0.8000
11,466,260
-1.20(-60.00%)
Jul 27, 2018
6.830
7.050
1.860
2.000
8,087,700
+1.92(+2252.94%)
Jul 24, 2018
0.0850
0.0850
0.0850
0
-0.01(-13.09%)
Jul 23, 2018
0.1012
0.0820
0.0978
55,363,496
-0.00(-3.36%)
Jul 20, 2018
0.1159
0.1160
0.1000
0.1012
42,030,028
-0.01(-6.30%)
Jul 19, 2018
0.1178
0.1180
0.1050
0.1080
32,456,076
-0.00(-3.49%)
Jul 18, 2018
0.1180
0.1440
0.1080
0.1119
81,161,440
-0.01(-5.17%)
Jul 17, 2018
0.1200
0.1249
0.1000
0.1180
46,005,332
+0.01(+6.31%)
Jul 16, 2018
0.1625
0.1625
0.1050
0.1110
82,241,552
-0.04(-26.00%)
Jul 13, 2018
0.1400
0.1500
97,475,408
-0.03(-18.03%)
Jul 12, 2018
0.1700
0.2030
0.1680
0.1830
28,408,040
+0.01(+3.39%)
Jul 11, 2018
0.1800
0.1840
0.1710
0.1770
19,047,048
-0.01(-7.67%)
Jul 10, 2018
0.2000
0.2000
0.1860
0.1917
18,376,524
+0.00(+1.64%)
Jul 09, 2018
0.1900
0.1929
0.1800
0.1886
16,377,489
+0.00(+2.00%)
Jul 06, 2018
0.1999
0.2040
0.1800
0.1849
36,063,632
-0.01(-2.99%)
Jul 05, 2018
0.2121
0.1880
0.1906
42,897,032
-0.02(-10.14%)
Jul 03, 2018
0.2121
0.2121
0.2121
0
-0.01(-3.59%)
Jul 02, 2018
0.2590
0.2900
0.2135
0.2200
42,516,924
-0.09(-29.03%)
Jun 29, 2018
0.3480
0.2330
0.3100
60,966,108
+0.08(+34.72%)
Jun 28, 2018
0.2100
0.2700
0.1855
0.2301
28,752,360
+0.02(+10.15%)
Jun 27, 2018
0.2325
0.2325
0.1780
0.2089
39,435,240
-0.04(-15.15%)
Jun 26, 2018
0.3024
0.3025
0.2400
0.2462
28,406,116
-0.04(-15.10%)
Jun 25, 2018
0.3279
0.3279
0.2800
0.2900
17,625,924
-0.02(-7.53%)
Jun 22, 2018
0.3430
0.3450
0.3100
0.3136
18,398,344
-0.02(-6.94%)
Jun 21, 2018
0.3119
0.3700
0.3099
0.3370
35,006,100
+0.03(+8.01%)
Jun 20, 2018
0.3182
0.3500
0.3000
0.3120
36,165,328
-0.14(-30.65%)
Jun 19, 2018
0.3600
0.4500
0.3450
0.4499
33,361,380
+0.09(+26.70%)
Jun 18, 2018
0.3532
0.3619
0.3450
0.3551
12,962,185
+0.01(+2.93%)
Jun 15, 2018
0.3599
0.3377
0.3450
20,262,008
-0.00(-1.32%)
Jun 14, 2018
0.3800
0.3800
0.3460
0.3496
25,664,804
-0.02(-5.26%)
Jun 13, 2018
0.4002
0.4100
0.3675
0.3690
29,019,652
-0.02(-5.38%)
Jun 12, 2018
0.3919
0.4200
0.3740
0.3900
27,439,990
+0.01(+3.89%)
Jun 11, 2018
0.3800
0.3900
0.3621
0.3754
15,748,028
+0.02(+4.57%)
Jun 08, 2018
0.4050
0.4050
0.3560
0.3590
21,554,288
-0.01(-3.18%)
Jun 07, 2018
0.3450
0.4020
0.3400
0.3708
33,243,446
+0.03(+8.74%)
Jun 06, 2018
0.3318
0.3410
31,521,696
-0.05(-12.38%)
Jun 05, 2018
0.4280
0.4320
0.3700
0.3892
23,346,320
-0.03(-7.58%)
Jun 04, 2018
0.4520
0.4548
0.4125
0.4211
17,270,702
-0.01(-3.31%)
Jun 01, 2018
0.4250
0.4500
0.4080
0.4355
15,984,453
+0.00(+0.90%)
May 31, 2018
0.4700
0.4700
0.4118
0.4316
20,889,948
-0.03(-6.38%)
May 30, 2018
0.4811
0.4998
0.4230
0.4610
33,673,660
-0.01(-1.91%)
May 29, 2018
0.4281
0.5160
0.4180
0.4700
43,977,024
+0.06(+15.34%)
May 25, 2018
0.4075
0.4075
0.4075
0
-0.05(-11.74%)
May 24, 2018
0.5000
0.5000
0.4510
0.4617
20,452,820
-0.03(-6.35%)
May 23, 2018
0.5450
0.5450
0.4600
0.4930
28,007,848
-0.04(-7.90%)
May 22, 2018
0.6170
0.6170
0.5006
0.5353
20,284,300
-0.07(-12.20%)
May 21, 2018
0.6793
0.6888
0.5900
0.6097
18,098,200
-0.05(-8.22%)
May 18, 2018
0.6500
0.6925
0.6260
0.6643
17,360,844
+0.03(+5.36%)
May 17, 2018
0.6860
0.6870
0.6153
0.6305
20,882,804
-0.05(-7.42%)
May 16, 2018
0.6600
0.7300
0.6420
0.6810
34,463,664
+0.03(+4.43%)
May 15, 2018
0.6850
0.6900
0.6300
0.6521
20,656,130
-0.03(-4.38%)
May 14, 2018
0.7035
0.7600
0.6511
0.6820
43,720,124
+0.03(+4.75%)
May 11, 2018
0.6200
0.7100
0.5500
0.6511
31,006,208
+0.04(+6.37%)
May 10, 2018
0.8300
0.8569
0.6050
0.6121
30,191,658
-0.17(-22.05%)
May 09, 2018
1.350
1.390
0.7800
0.7852
40,632,180
-0.66(-45.85%)
May 08, 2018
1.990
1.990
1.430
1.450
22,505,136
-0.66(-31.28%)
May 07, 2018
2.160
2.160
2.070
2.110
2,419,113
-0.01(-0.47%)
May 04, 2018
2.160
2.160
2.050
2.120
2,621,005
-0.01(-0.47%)
May 03, 2018
2.190
2.210
2.100
2.130
2,357,548
-0.02(-0.93%)
May 02, 2018
2.170
2.220
2.030
2.150
6,357,754
-0.02(-0.92%)
May 01, 2018
2.250
2.270
2.130
2.170
4,814,628
-0.11(-4.82%)
Apr 30, 2018
2.450
2.479
2.260
2.280
5,129,222
-0.18(-7.32%)
Apr 27, 2018
2.530
2.550
2.450
2.460
4,053,542
-0.04(-1.60%)
Apr 26, 2018
2.480
2.690
2.420
2.500
6,630,679
-0.01(-0.40%)
Apr 25, 2018
2.480
2.550
2.360
2.510
5,479,052
+0.09(+3.72%)
Apr 24, 2018
2.450
2.460
2.300
2.420
5,237,481
-0.04(-1.63%)
Apr 23, 2018
2.340
2.500
2.290
2.460
6,958,915
+0.19(+8.37%)
Apr 20, 2018
2.460
2.549
2.230
2.270
10,897,165
-0.28(-10.98%)
Apr 19, 2018
2.485
2.650
2.120
2.550
44,215,052
-1.28(-33.42%)
Apr 18, 2018
3.990
4.240
3.780
3.830
11,744,056
-0.13(-3.28%)
Apr 17, 2018
4.000
4.830
3.770
3.960
30,510,908
-0.25(-5.94%)
Apr 16, 2018
3.340
4.300
3.190
4.210
20,673,430
+1.00(+31.15%)
Apr 13, 2018
3.020
3.590
2.910
3.210
10,050,773
+0.19(+6.29%)
Apr 12, 2018
2.950
3.070
2.880
3.020
2,116,982
+0.08(+2.72%)
Apr 11, 2018
2.880
2.940
2.760
2.940
2,601,858
+0.08(+2.80%)
Apr 10, 2018
3.120
3.150
2.850
2.860
2,859,840
-0.25(-8.04%)
Apr 09, 2018
2.980
3.140
2.880
3.110
3,512,147
+0.17(+5.78%)
Apr 06, 2018
2.880
2.989
2.650
2.940
4,912,767
+0.06(+2.08%)
Apr 05, 2018
3.300
3.350
2.820
2.880
7,663,085
-0.10(-3.36%)
Apr 04, 2018
2.520
3.080
2.420
2.980
7,218,191
+0.41(+15.95%)
Apr 03, 2018
2.500
2.650
2.270
2.570
6,008,359
-0.09(-3.38%)
Apr 02, 2018
2.810
2.840
2.600
2.660
2,886,578
-0.17(-6.01%)
Mar 29, 2018
2.830
2.830
2.830
0
-0.11(-3.90%)
Mar 28, 2018
3.210
3.270
2.870
2.945
4,283,544
-0.27(-8.26%)
Mar 27, 2018
3.500
3.630
3.170
3.210
13,386,468
+0.15(+4.90%)
Mar 26, 2018
3.060
3.120
2.930
3.060
2,290,263
+0.09(+3.03%)
Mar 23, 2018
3.190
3.220
2.910
2.970
3,862,739
-0.16(-5.11%)
Mar 22, 2018
3.470
3.470
3.113
3.130
4,251,658
-0.35(-10.06%)
Mar 21, 2018
3.350
3.630
3.261
3.480
5,152,424
+0.11(+3.26%)
Mar 20, 2018
3.400
3.470
3.250
3.370
2,933,679
-0.07(-2.03%)
Mar 19, 2018
3.500
3.500
3.160
3.440
4,965,903
-0.06(-1.85%)
Mar 16, 2018
3.850
3.900
3.480
3.505
5,018,494
-0.38(-9.66%)
Mar 15, 2018
4.100
4.140
3.820
3.880
3,255,955
-0.06(-1.52%)
Mar 14, 2018
4.040
4.090
3.810
3.940
3,520,012
-0.07(-1.75%)
Mar 13, 2018
4.400
4.400
3.760
4.010
6,343,963
-0.40(-9.07%)
Mar 12, 2018
4.550
4.610
4.400
4.410
2,530,401
-0.11(-2.43%)
Mar 09, 2018
4.560
4.590
4.480
4.520
1,332,522
+0.00(+0.00%)
Mar 08, 2018
4.590
4.670
4.450
4.520
2,258,342
-0.07(-1.53%)
Mar 07, 2018
4.640
4.420
4.590
2,250,787
-0.02(-0.43%)
Mar 06, 2018
4.650
4.720
4.560
4.610
1,767,386
-0.08(-1.71%)
Mar 05, 2018
4.700
4.750
4.610
4.690
1,567,364
-0.04(-0.85%)
Mar 02, 2018
4.500
4.800
4.350
4.730
3,690,307
+0.15(+3.28%)
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.