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
Pingtan Marine
(NQ:
PME
)
0.2700
UNCHANGED
Last Price
Updated: 10:54 AM EST, Feb 28, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
0.6100
0.6600
0.6100
0.6400
146,432
+0.02(+3.53%)
Feb 25, 2022
0.6100
0.6550
0.6100
0.6182
109,621
-0.00(-0.26%)
Feb 24, 2022
0.6300
0.6559
0.5806
0.6198
167,830
-0.04(-5.39%)
Feb 23, 2022
0.6355
0.6900
0.6355
0.6551
123,526
-0.00(-0.02%)
Feb 22, 2022
0.6600
0.6800
0.6200
0.6552
150,853
-0.01(-2.21%)
Feb 18, 2022
0.6700
0
-0.04(-4.99%)
Feb 17, 2022
0.6900
0.7350
0.6900
0.7052
63,404
+0.03(+3.68%)
Feb 16, 2022
0.7200
0.7500
0.6500
0.6802
154,566
-0.04(-5.53%)
Feb 15, 2022
0.6828
0.7500
0.6828
0.7200
178,517
+0.02(+2.27%)
Feb 14, 2022
0.6475
0.7100
0.6475
0.7040
150,867
+0.06(+8.73%)
Feb 11, 2022
0.6250
0.6600
0.6130
0.6475
75,351
+0.01(+1.14%)
Feb 10, 2022
0.6310
0.6700
0.6132
0.6402
70,563
-0.01(-1.52%)
Feb 09, 2022
0.6100
0.6700
0.6100
0.6501
69,513
+0.02(+3.19%)
Feb 08, 2022
0.6200
0.6300
0.6000
0.6300
56,812
+0.00(+0.75%)
Feb 07, 2022
0.6250
0.6737
0.6012
0.6253
57,499
-0.01(-1.56%)
Feb 04, 2022
0.6500
0.6750
0.6000
0.6352
73,139
+0.01(+1.26%)
Feb 03, 2022
0.6535
0.6273
53,247
-0.03(-4.02%)
Feb 02, 2022
0.6577
0.6750
0.6000
0.6536
170,201
-0.01(-0.97%)
Feb 01, 2022
0.6800
0.7028
0.6120
0.6600
246,594
-0.02(-3.03%)
Jan 31, 2022
0.6200
0.6900
0.6806
113,981
+0.03(+4.71%)
Jan 28, 2022
0.6000
0.6600
0.5600
0.6500
166,598
+0.03(+4.84%)
Jan 27, 2022
0.6253
0.7000
0.5835
0.6200
167,288
-0.00(-0.18%)
Jan 26, 2022
0.6097
0.6549
0.5702
0.6211
52,105
-0.01(-1.19%)
Jan 25, 2022
0.6465
0.6820
0.6000
0.6286
211,796
+0.06(+10.77%)
Jan 24, 2022
0.6600
0.6600
0.5556
0.5675
317,147
-0.08(-12.08%)
Jan 21, 2022
0.6200
0.7100
0.5701
0.6455
187,488
+0.02(+3.45%)
Jan 20, 2022
0.6596
0.7100
0.6100
0.6240
116,540
-0.06(-8.24%)
Jan 19, 2022
0.7200
0.7200
0.6752
0.6800
220,240
-0.04(-5.56%)
Jan 18, 2022
0.7300
0.7900
0.7110
0.7200
246,838
+0.00(+0.00%)
Jan 14, 2022
0.7200
0
+0.11(+18.03%)
Jan 13, 2022
0.5842
0.6232
0.5512
0.6100
208,490
+0.03(+5.54%)
Jan 12, 2022
0.5142
0.5849
0.5142
0.5780
363,659
+0.03(+5.22%)
Jan 11, 2022
0.5111
0.5500
0.5100
0.5493
80,726
+0.02(+4.23%)
Jan 10, 2022
0.5383
0.5400
0.5000
0.5270
189,641
+0.01(+1.35%)
Jan 07, 2022
0.5000
0.5400
0.4511
0.5200
442,322
+0.02(+4.00%)
Jan 06, 2022
0.5241
0.5251
0.4500
0.5000
673,914
-0.03(-5.20%)
Jan 05, 2022
0.6206
0.6206
0.4700
0.5274
564,581
-0.11(-17.57%)
Jan 04, 2022
0.6300
0.6500
0.5801
0.6398
119,053
+0.01(+2.37%)
Jan 03, 2022
0.5904
0.6300
0.5500
0.6250
154,882
+0.05(+8.75%)
Dec 31, 2021
0.4730
0.6450
0.4430
0.5747
678,949
+0.10(+22.12%)
Dec 30, 2021
0.5200
0.5200
0.4700
0.4706
623,285
+0.02(+3.43%)
Dec 29, 2021
0.6800
0.6800
0.4320
0.4550
605,488
-0.17(-26.66%)
Dec 28, 2021
0.6132
0.6892
0.6110
0.6204
117,777
-0.01(-1.52%)
Dec 27, 2021
0.6800
0.7000
0.6102
0.6300
144,824
-0.02(-3.08%)
Dec 23, 2021
0.6600
0.7000
0.6500
0.6500
159,287
-0.03(-4.04%)
Dec 22, 2021
0.6800
0.6800
0.6703
0.6774
71,172
+0.02(+2.62%)
Dec 21, 2021
0.6700
0.6800
0.6386
0.6601
123,606
-0.00(-0.74%)
Dec 20, 2021
0.7269
0.7269
0.6301
0.6650
230,121
-0.05(-7.64%)
Dec 17, 2021
0.7050
0.7250
0.6800
0.7200
113,773
+0.00(+0.40%)
Dec 16, 2021
0.7000
0.7175
0.6869
0.7171
158,047
+0.03(+4.76%)
Dec 15, 2021
0.7721
0.8500
0.6805
0.6845
195,155
-0.09(-11.90%)
Dec 14, 2021
0.7796
0.8511
0.7733
0.7770
148,840
-0.01(-1.62%)
Dec 13, 2021
0.7900
0.8250
0.7630
0.7898
90,362
-0.02(-2.33%)
Dec 10, 2021
0.8800
0.9300
0.7810
0.8086
186,973
-0.05(-5.97%)
Dec 09, 2021
0.7800
0.8599
0.7610
0.8599
173,471
+0.09(+12.41%)
Dec 08, 2021
0.8674
0.8750
0.7400
0.7650
349,268
-0.13(-14.46%)
Dec 07, 2021
0.8600
0.9741
0.8200
0.8943
506,155
+0.07(+9.06%)
Dec 06, 2021
0.8300
0.8510
0.8100
0.8200
231,294
+0.00(+0.01%)
Dec 03, 2021
0.8851
0.9000
0.8100
0.8199
97,661
-0.08(-8.90%)
Dec 02, 2021
0.8100
0.9096
0.8050
0.9000
101,713
+0.05(+5.88%)
Dec 01, 2021
0.8730
0.8899
0.8030
0.8500
282,049
-0.05(-5.56%)
Nov 30, 2021
0.9800
0.9800
0.8802
0.9000
238,242
-0.09(-9.09%)
Nov 29, 2021
0.9200
1.020
0.9153
0.9900
1,225,971
+0.05(+5.32%)
Nov 26, 2021
0.8700
0.9400
0.8600
0.9400
396,483
+0.02(+2.17%)
Nov 24, 2021
0.7890
0.9298
0.7800
0.9200
990,693
+0.10(+12.20%)
Nov 23, 2021
0.7120
0.8200
0.7120
0.8200
710,690
+0.12(+17.14%)
Nov 22, 2021
0.6800
0.7689
0.6800
0.7000
1,051,495
+0.04(+6.06%)
Nov 19, 2021
0.6900
0.7000
0.6600
0.6600
123,554
-0.04(-5.71%)
Nov 18, 2021
0.6830
0.6950
0.6803
0.7000
231,265
+0.00(+0.00%)
Nov 17, 2021
0.7600
0.7790
0.6802
0.7000
371,185
-0.02(-2.78%)
Nov 16, 2021
0.6900
0.7800
0.6600
0.7200
880,561
+0.05(+7.00%)
Nov 15, 2021
0.6700
0.7082
0.6602
0.6729
113,069
+0.00(+0.43%)
Nov 12, 2021
0.6700
0.6702
0.6600
0.6700
61,719
+0.01(+1.04%)
Nov 11, 2021
0.6706
0.6800
0.6602
0.6631
87,605
-0.03(-3.88%)
Nov 10, 2021
0.7390
0.6899
142,848
-0.07(-9.22%)
Nov 09, 2021
0.7500
0.7890
0.7240
0.7600
634,386
+0.01(+1.33%)
Nov 08, 2021
0.7100
0.7800
0.6950
0.7500
522,775
+0.04(+5.78%)
Nov 05, 2021
0.6620
0.7190
0.6620
0.7090
214,072
+0.02(+2.68%)
Nov 04, 2021
0.6500
0.7230
0.6500
0.6905
235,188
+0.03(+4.31%)
Nov 03, 2021
0.6500
0.7289
0.6250
0.6620
753,321
+0.03(+5.06%)
Nov 02, 2021
0.6450
0.6999
0.6210
0.6301
177,374
-0.03(-4.34%)
Nov 01, 2021
0.6470
0.6750
0.6308
0.6587
276,430
-0.02(-2.41%)
Oct 29, 2021
0.7000
0.9300
0.6500
0.6750
3,240,293
-0.04(-6.25%)
Oct 28, 2021
0.7000
0.7300
0.6700
0.7200
73,814
+0.02(+2.86%)
Oct 27, 2021
0.7000
0.7500
0.6600
0.7000
409,213
+0.00(+0.16%)
Oct 26, 2021
0.6400
0.6989
360,194
+0.09(+13.92%)
Oct 25, 2021
0.6100
0.6135
166,911
-0.00(-0.50%)
Oct 22, 2021
0.6299
0.6299
0.6120
0.6166
92,965
-0.01(-2.11%)
Oct 21, 2021
0.6600
0.6800
0.6150
0.6299
332,404
-0.02(-2.39%)
Oct 20, 2021
0.7199
0.7200
0.6410
0.6453
282,167
-0.04(-6.46%)
Oct 19, 2021
0.7300
0.7500
0.6803
0.6899
203,092
-0.05(-6.86%)
Oct 18, 2021
0.7400
0.7600
0.7050
0.7407
220,892
+0.02(+2.88%)
Oct 15, 2021
0.7500
0.7600
0.7100
0.7200
293,889
+0.02(+2.96%)
Oct 14, 2021
0.6520
0.7306
0.6520
0.6993
191,448
+0.04(+5.46%)
Oct 13, 2021
0.6500
0.6900
0.6300
0.6631
299,235
-0.02(-2.49%)
Oct 12, 2021
0.6850
0.6993
0.6311
0.6800
175,365
+0.00(+0.44%)
Oct 11, 2021
0.6802
0.7001
0.6636
0.6770
213,414
-0.04(-5.97%)
Oct 08, 2021
0.7300
0.7399
0.7101
0.7200
151,992
-0.01(-1.37%)
Oct 07, 2021
0.7300
0.7400
0.7129
0.7300
203,314
+0.00(+0.00%)
Oct 06, 2021
0.7600
0.7700
0.7130
0.7300
148,993
+0.01(+1.39%)
Oct 05, 2021
0.7500
0.7699
0.7200
0.7200
157,133
-0.02(-3.12%)
Oct 04, 2021
0.7500
0.7800
0.7200
0.7432
229,467
+0.00(+0.43%)
Oct 01, 2021
0.7500
0.7600
0.7102
0.7400
129,849
-0.00(-0.66%)
Sep 30, 2021
0.7655
0.7950
0.7300
0.7449
261,050
-0.02(-2.69%)
Sep 29, 2021
0.7414
0.8200
0.7414
0.7655
232,942
+0.02(+3.25%)
Sep 28, 2021
0.8700
0.8849
0.7216
0.7414
394,228
-0.10(-11.55%)
Sep 27, 2021
0.8400
0.8600
0.7601
0.8382
398,395
-0.00(-0.21%)
Sep 24, 2021
0.7594
0.8850
0.7201
0.8400
748,997
+0.06(+7.75%)
Sep 23, 2021
0.7100
0.7899
0.7000
0.7796
424,417
+0.06(+8.43%)
Sep 22, 2021
0.7409
0.7900
0.6713
0.7190
627,591
-0.00(-0.08%)
Sep 21, 2021
0.6800
0.7750
0.6529
0.7196
583,414
+0.02(+2.19%)
Sep 20, 2021
0.6910
0.7600
0.6579
0.7042
398,721
-0.04(-4.84%)
Sep 17, 2021
0.6980
0.7550
0.6820
0.7400
364,365
-0.02(-1.99%)
Sep 16, 2021
0.6400
0.7777
0.6350
0.7550
569,610
+0.10(+16.12%)
Sep 15, 2021
0.6800
0.6800
0.6300
0.6502
338,767
-0.03(-5.09%)
Sep 14, 2021
0.6680
0.7000
0.6680
0.6851
67,204
+0.00(+0.71%)
Sep 13, 2021
0.7315
0.7315
0.6634
0.6803
18,095
-0.05(-6.53%)
Sep 10, 2021
0.7100
0.7448
0.6649
0.7278
117,210
+0.05(+6.72%)
Sep 09, 2021
0.7000
0.7000
0.6494
0.6820
151,084
-0.02(-2.45%)
Sep 08, 2021
0.7118
0.7119
0.6700
0.6991
75,048
-0.00(-0.10%)
Sep 07, 2021
0.7000
0.7400
0.6600
0.6998
166,267
+0.01(+1.43%)
Sep 03, 2021
0.6899
0.6899
0.6500
0.6899
63,964
+0.00(+0.00%)
Sep 02, 2021
0.6900
0.6900
0.6700
0.6899
54,351
+0.01(+1.01%)
Sep 01, 2021
0.6700
0.6899
0.6500
0.6830
177,391
+0.02(+3.48%)
Aug 31, 2021
0.6700
0.6700
0.6400
0.6600
104,379
-0.01(-1.49%)
Aug 30, 2021
0.6600
0.6700
0.6317
0.6700
175,431
+0.02(+3.08%)
Aug 27, 2021
0.6106
0.6500
0.6106
0.6500
386,714
+0.01(+1.56%)
Aug 26, 2021
0.6200
0.6500
0.6200
0.6400
127,762
+0.00(+0.02%)
Aug 25, 2021
0.6400
0.6400
0.6200
0.6399
82,114
-0.00(-0.02%)
Aug 24, 2021
0.6200
0.6500
0.6100
0.6400
245,848
+0.02(+3.26%)
Aug 23, 2021
0.6100
0.6299
0.6000
0.6198
73,922
+0.01(+1.76%)
Aug 20, 2021
0.6014
0.6248
0.5601
0.6091
377,751
+0.01(+1.57%)
Aug 19, 2021
0.6076
0.6200
0.5974
0.5997
193,411
-0.02(-3.27%)
Aug 18, 2021
0.6100
0.6300
0.6050
0.6200
187,994
+0.01(+1.64%)
Aug 17, 2021
0.6200
0.6200
0.6000
0.6100
104,617
-0.02(-3.17%)
Aug 16, 2021
0.7300
0.7300
0.6022
0.6300
129,271
-0.07(-10.03%)
Aug 13, 2021
0.6900
0.7100
0.6900
0.7002
71,336
-0.01(-1.19%)
Aug 12, 2021
0.7000
0.7200
0.7000
0.7086
67,150
-0.02(-3.05%)
Aug 11, 2021
0.7200
0.7500
0.7200
0.7309
61,035
+0.01(+0.81%)
Aug 10, 2021
0.7369
0.7500
0.7151
0.7250
17,678
-0.01(-0.68%)
Aug 09, 2021
0.7500
0.7999
0.7300
0.7300
44,988
-0.04(-5.19%)
Aug 06, 2021
0.7800
0.7900
0.7302
0.7700
28,542
+0.01(+1.68%)
Aug 05, 2021
0.7721
0.7900
0.7030
0.7573
80,600
-0.04(-4.54%)
Aug 04, 2021
0.7500
0.8100
0.7200
0.7933
1,286,425
+0.10(+14.97%)
Aug 03, 2021
0.7100
0.7399
0.6806
0.6900
496,972
-0.01(-1.43%)
Aug 02, 2021
0.7000
0.7200
0.7000
0.7000
77,402
-0.01(-1.41%)
Jul 30, 2021
0.7300
0.7400
0.7100
0.7100
27,523
-0.02(-2.27%)
Jul 29, 2021
0.7400
0.7400
0.7001
0.7265
45,142
-0.00(-0.48%)
Jul 28, 2021
0.7500
0.7500
0.7100
0.7300
59,061
+0.01(+0.87%)
Jul 27, 2021
0.7700
0.7700
0.7001
0.7237
93,048
-0.05(-6.01%)
Jul 26, 2021
0.8200
0.8200
0.7676
0.7700
75,693
-0.04(-4.49%)
Jul 23, 2021
0.8200
0.8200
0.7801
0.8062
47,089
-0.00(-0.16%)
Jul 22, 2021
0.8000
0.8099
0.7844
0.8075
15,154
-0.00(-0.27%)
Jul 21, 2021
0.8100
0.8200
0.8000
0.8097
77,034
+0.01(+1.86%)
Jul 20, 2021
0.8001
0.8280
0.7624
0.7949
283,833
+0.02(+1.95%)
Jul 19, 2021
0.8000
0.8216
0.7600
0.7797
93,322
-0.04(-5.10%)
Jul 16, 2021
0.8832
0.8832
0.8102
0.8216
52,672
-0.01(-0.99%)
Jul 15, 2021
0.8658
0.8658
0.8158
0.8298
64,372
-0.03(-3.50%)
Jul 14, 2021
0.8501
0.8680
0.8501
0.8599
64,598
-0.01(-0.92%)
Jul 13, 2021
0.8748
0.8800
0.8550
0.8679
28,742
-0.01(-1.31%)
Jul 12, 2021
0.9000
0.9000
0.8600
0.8794
113,098
-0.03(-2.83%)
Jul 09, 2021
0.9000
0.9050
0.8900
0.9050
47,182
+0.02(+2.20%)
Jul 08, 2021
0.8800
0.8999
0.8501
0.8855
149,130
-0.02(-2.62%)
Jul 07, 2021
0.9400
0.9400
0.8897
0.9093
76,004
-0.01(-0.89%)
Jul 06, 2021
0.9400
0.9400
0.9002
0.9175
27,240
-0.02(-2.39%)
Jul 02, 2021
0.9200
0.9400
0.9200
0.9400
73,765
+0.00(+0.00%)
Jul 01, 2021
0.9400
0.9400
0.9020
0.9400
100,068
+0.03(+3.52%)
Jun 30, 2021
0.9100
0.9201
0.9000
0.9080
124,209
-0.02(-2.10%)
Jun 29, 2021
0.9500
0.9500
0.8999
0.9275
93,695
-0.01(-0.54%)
Jun 28, 2021
0.9200
0.9400
0.9000
0.9325
115,972
+0.02(+2.47%)
Jun 25, 2021
0.9460
0.9460
0.9060
0.9100
101,417
-0.01(-1.09%)
Jun 24, 2021
0.9490
0.9490
0.9101
0.9200
122,101
-0.00(-0.23%)
Jun 23, 2021
0.9300
0.9499
0.9200
0.9221
97,206
+0.00(+0.25%)
Jun 22, 2021
0.9000
0.9500
0.9000
0.9198
49,247
+0.01(+1.55%)
Jun 21, 2021
0.9200
0.9150
0.9050
0.9058
85,487
-0.01(-1.01%)
Jun 18, 2021
0.9428
0.9499
0.9150
0.9150
138,873
-0.03(-3.43%)
Jun 17, 2021
0.9645
0.9689
0.9150
0.9475
119,473
-0.01(-1.18%)
Jun 16, 2021
0.9700
0.9700
0.9401
0.9588
40,490
-0.01(-1.15%)
Jun 15, 2021
0.9800
0.9800
0.9700
0.9700
78,694
-0.02(-1.84%)
Jun 14, 2021
0.9900
0.9900
0.9700
0.9882
126,011
-0.00(-0.18%)
Jun 11, 2021
0.9800
0.9900
0.9700
0.9900
100,988
+0.02(+2.33%)
Jun 10, 2021
0.9700
0.9900
0.9501
0.9675
135,945
+0.01(+0.78%)
Jun 09, 2021
0.9600
0.9800
0.9536
0.9600
138,089
-0.01(-1.03%)
Jun 08, 2021
0.9400
0.9780
0.9310
0.9700
304,187
+0.02(+2.11%)
Jun 07, 2021
0.9700
0.9800
0.9410
0.9500
113,846
-0.02(-2.06%)
Jun 04, 2021
0.9600
0.9800
0.9600
0.9700
78,023
+0.01(+1.24%)
Jun 03, 2021
0.9800
0.9880
0.9550
0.9581
108,525
-0.01(-0.61%)
Jun 02, 2021
0.9500
0.9750
0.9120
0.9640
193,540
+0.01(+0.94%)
Jun 01, 2021
0.9500
0.9600
0.9328
0.9550
167,890
+0.02(+2.40%)
May 28, 2021
0.9244
0.9500
0.9100
0.9326
154,261
+0.01(+1.37%)
May 27, 2021
0.9400
0.9550
0.9200
0.9200
33,481
-0.01(-0.77%)
May 26, 2021
0.9290
0.9600
0.9200
0.9271
312,476
-0.00(-0.20%)
May 25, 2021
0.9400
0.9580
0.9200
0.9290
70,824
-0.02(-2.20%)
May 24, 2021
0.9300
0.9580
0.9220
0.9499
163,721
+0.03(+2.99%)
May 21, 2021
0.8998
0.9300
0.8798
0.9223
184,945
+0.03(+3.63%)
May 20, 2021
0.9200
1.000
0.8702
0.8900
471,795
-0.05(-5.32%)
May 19, 2021
0.9600
0.9800
0.9222
0.9400
154,442
-0.02(-2.08%)
May 18, 2021
1.020
1.025
0.9511
0.9600
223,075
-0.04(-4.48%)
May 17, 2021
0.9879
1.070
0.9700
1.005
259,521
+0.02(+2.55%)
May 14, 2021
0.9700
1.020
0.9700
0.9800
203,875
-0.01(-0.96%)
May 13, 2021
1.050
1.070
0.9700
0.9895
255,807
-0.07(-6.49%)
May 12, 2021
1.080
1.080
1.030
1.058
89,592
-0.03(-2.92%)
May 11, 2021
1.100
1.130
1.071
1.090
252,402
-0.01(-0.91%)
May 10, 2021
1.060
1.120
1.050
1.100
613,000
+0.04(+3.77%)
May 07, 2021
1.060
1.110
1.050
1.060
24,595
+0.04(+3.92%)
May 06, 2021
1.070
1.090
1.020
1.020
101,182
-0.06(-5.56%)
May 05, 2021
1.080
1.120
1.060
1.080
72,261
-0.01(-0.92%)
May 04, 2021
1.100
1.150
1.070
1.090
87,802
-0.03(-2.68%)
May 03, 2021
1.100
1.190
1.065
1.120
231,648
+0.05(+4.67%)
Apr 30, 2021
1.080
1.140
1.070
1.070
104,500
-0.03(-2.73%)
Apr 29, 2021
1.180
1.180
1.100
1.100
126,519
-0.09(-7.56%)
Apr 28, 2021
1.160
1.200
1.130
1.190
233,775
+0.02(+1.71%)
Apr 27, 2021
1.090
1.200
1.090
1.170
499,303
+0.08(+7.34%)
Apr 26, 2021
1.080
1.100
1.060
1.090
161,613
+0.02(+1.87%)
Apr 23, 2021
1.070
1.100
1.060
1.070
168,700
-0.01(-0.93%)
Apr 22, 2021
1.070
1.090
1.060
1.080
76,655
+0.00(+0.00%)
Apr 21, 2021
1.080
1.100
1.060
1.080
70,193
-0.01(-0.92%)
Apr 20, 2021
1.050
1.090
1.040
1.090
151,769
+0.03(+2.83%)
Apr 19, 2021
1.090
1.100
1.010
1.060
281,676
+0.02(+1.92%)
Apr 16, 2021
1.020
1.040
1.010
1.040
139,300
+0.01(+0.97%)
Apr 15, 2021
1.030
1.030
1.000
1.030
42,274
+0.02(+1.98%)
Apr 14, 2021
1.030
1.050
1.010
1.010
112,890
-0.03(-2.88%)
Apr 13, 2021
1.020
1.040
1.020
1.040
62,097
+0.03(+2.97%)
Apr 12, 2021
1.010
1.040
1.000
1.010
197,604
+0.00(+0.00%)
Apr 09, 2021
1.040
1.050
1.000
1.010
181,800
-0.04(-3.81%)
Apr 08, 2021
1.030
1.060
1.010
1.050
366,614
+0.04(+3.96%)
Apr 07, 2021
1.040
1.050
1.010
1.010
159,727
-0.03(-2.88%)
Apr 06, 2021
1.080
1.090
1.020
1.040
251,902
-0.01(-0.95%)
Apr 05, 2021
1.050
1.060
1.000
1.050
349,304
+0.01(+0.96%)
Apr 01, 2021
1.070
1.087
1.040
1.040
229,100
+0.00(+0.00%)
Mar 31, 2021
1.040
1.080
1.040
1.040
381,852
-0.02(-1.89%)
Mar 30, 2021
1.100
1.119
1.050
1.060
187,384
-0.03(-2.75%)
Mar 29, 2021
1.090
1.130
1.080
1.090
165,736
+0.00(+0.00%)
Mar 26, 2021
1.120
1.138
1.080
1.090
134,700
-0.01(-0.91%)
Mar 25, 2021
1.130
1.130
1.080
1.100
197,614
-0.02(-1.79%)
Mar 24, 2021
1.160
1.200
1.120
1.120
254,475
-0.05(-4.27%)
Mar 23, 2021
1.160
1.200
1.140
1.170
492,068
+0.02(+1.74%)
Mar 22, 2021
1.210
1.210
1.130
1.150
262,806
-0.06(-4.96%)
Mar 19, 2021
1.160
1.230
1.150
1.210
250,900
+0.04(+3.42%)
Mar 18, 2021
1.170
1.220
1.150
1.170
302,810
-0.02(-1.68%)
Mar 17, 2021
1.150
1.210
1.130
1.190
274,521
+0.00(+0.00%)
Mar 16, 2021
1.220
1.230
1.100
1.190
798,295
+0.00(+0.00%)
Mar 15, 2021
1.210
1.220
1.170
1.190
615,905
+0.00(+0.00%)
Mar 12, 2021
1.100
1.200
1.100
1.190
1,282,400
+0.06(+5.31%)
Mar 11, 2021
1.080
1.130
1.050
1.130
410,331
+0.07(+6.60%)
Mar 10, 2021
1.090
1.100
1.050
1.060
223,744
-0.02(-1.85%)
Mar 09, 2021
1.030
1.110
1.020
1.080
768,162
+0.04(+3.85%)
Mar 08, 2021
1.050
1.120
0.9900
1.040
1,446,417
+0.02(+1.96%)
Mar 05, 2021
1.010
1.060
0.9400
1.020
1,714,700
-0.07(-6.42%)
Mar 04, 2021
1.350
1.380
0.9200
1.090
3,545,525
-0.46(-29.68%)
Mar 03, 2021
1.570
1.600
1.490
1.550
90,853
+0.01(+0.65%)
Mar 02, 2021
1.550
1.640
1.500
1.540
173,723
+0.01(+0.65%)
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.