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
Transglobe Energy Cp
(NQ:
TGA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 2022
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 26, 2021
1.408
1.498
1.330
1.417
380,122
+0.00(+0.00%)
Feb 25, 2021
1.545
1.584
1.378
1.417
551,542
-0.13(-8.23%)
Feb 24, 2021
1.457
1.593
1.437
1.545
798,150
+0.10(+6.76%)
Feb 23, 2021
1.402
1.455
1.290
1.447
474,969
+0.01(+0.68%)
Feb 22, 2021
1.349
1.447
1.320
1.437
447,918
+0.09(+6.52%)
Feb 19, 2021
1.349
1.359
1.271
1.349
257,984
+0.00(+0.00%)
Feb 18, 2021
1.359
1.369
1.320
1.349
302,932
-0.01(-0.72%)
Feb 17, 2021
1.349
1.388
1.281
1.359
637,902
-0.04(-2.80%)
Feb 16, 2021
1.378
1.398
1.300
1.398
702,683
+0.03(+2.14%)
Feb 12, 2021
1.378
1.398
1.310
1.369
498,783
+0.01(+0.72%)
Feb 11, 2021
1.359
1.408
1.290
1.359
525,999
+0.00(+0.00%)
Feb 10, 2021
1.320
1.417
1.232
1.359
997,591
+0.03(+2.21%)
Feb 09, 2021
1.310
1.349
1.271
1.330
847,005
+0.04(+3.03%)
Feb 08, 2021
1.242
1.290
1.202
1.290
926,953
+0.05(+3.94%)
Feb 05, 2021
1.242
1.261
1.193
1.242
331,431
+0.04(+3.25%)
Feb 04, 2021
1.193
1.271
1.154
1.202
880,212
+0.01(+0.82%)
Feb 03, 2021
1.134
1.222
1.085
1.193
1,187,709
+0.09(+7.97%)
Feb 02, 2021
1.046
1.134
1.046
1.105
479,338
+0.03(+2.73%)
Feb 01, 2021
1.026
1.085
1.026
1.075
241,858
+0.06(+5.77%)
Jan 29, 2021
1.046
1.085
0.9971
1.017
718,612
-0.03(-2.80%)
Jan 28, 2021
1.017
1.232
1.017
1.046
1,026,926
+0.04(+3.88%)
Jan 27, 2021
1.017
1.114
0.9776
1.007
448,030
-0.02(-1.90%)
Jan 26, 2021
1.036
1.066
0.9137
1.026
312,444
-0.03(-2.78%)
Jan 25, 2021
1.095
1.095
1.017
1.056
303,540
-0.03(-2.83%)
Jan 22, 2021
1.114
1.114
1.066
1.087
341,149
-0.04(-3.35%)
Jan 21, 2021
1.105
1.144
1.036
1.124
911,357
+0.02(+1.77%)
Jan 20, 2021
1.134
1.154
1.056
1.105
914,389
-0.02(-1.74%)
Jan 19, 2021
1.134
1.183
1.110
1.124
393,790
-0.02(-1.71%)
Jan 15, 2021
1.173
1.173
1.085
1.144
459,605
-0.01(-0.85%)
Jan 14, 2021
1.134
1.163
1.099
1.154
653,201
+0.06(+5.36%)
Jan 13, 2021
1.134
1.154
1.066
1.095
397,010
-0.04(-3.45%)
Jan 12, 2021
1.105
1.183
1.095
1.134
416,283
+0.05(+4.50%)
Jan 11, 2021
1.085
1.179
1.066
1.085
405,889
-0.03(-2.63%)
Jan 08, 2021
0.9874
1.124
0.9678
1.114
1,027,436
+0.14(+14.00%)
Jan 07, 2021
0.9678
1.017
0.9189
0.9776
321,207
+0.01(+1.01%)
Jan 06, 2021
0.9363
1.026
0.9150
0.9678
518,650
+0.04(+4.45%)
Jan 05, 2021
0.8607
0.9524
0.8603
0.9265
402,168
+0.04(+4.61%)
Jan 04, 2021
0.9287
0.9397
0.8603
0.8857
313,653
-0.05(-5.76%)
Dec 31, 2020
0.9398
0.9398
0.9398
553,659
+0.09(+10.51%)
Dec 30, 2020
0.8309
0.9287
0.8309
0.8505
553,659
-0.03(-3.44%)
Dec 29, 2020
0.9561
0.9600
0.8745
0.8808
185,773
-0.04(-4.76%)
Dec 28, 2020
0.9874
0.9874
0.8994
0.9248
246,740
-0.06(-6.34%)
Dec 24, 2020
0.9287
0.9971
0.9164
0.9874
153,338
+0.06(+6.84%)
Dec 23, 2020
0.8603
0.9385
0.8534
0.9241
205,725
+0.06(+7.42%)
Dec 22, 2020
0.8159
0.8799
0.8114
0.8603
270,293
+0.05(+6.02%)
Dec 21, 2020
0.8700
0.8798
0.7918
0.8114
648,536
-0.07(-8.02%)
Dec 18, 2020
0.9483
0.9525
0.8821
0.8822
522,617
-0.05(-5.01%)
Dec 17, 2020
0.9287
0.9580
0.8994
0.9287
270,029
+0.03(+3.26%)
Dec 16, 2020
0.9209
0.9560
0.8994
0.8994
189,155
-0.03(-3.16%)
Dec 15, 2020
0.9727
1.007
0.9092
0.9287
290,536
+0.02(+2.46%)
Dec 14, 2020
0.9675
1.026
0.8857
0.9064
737,615
-0.00(-0.30%)
Dec 11, 2020
1.017
1.026
0.8995
0.9091
858,140
-0.09(-8.82%)
Dec 10, 2020
0.9189
0.9971
0.9189
0.9971
826,976
+0.08(+8.93%)
Dec 09, 2020
0.9252
0.9287
0.8632
0.9154
815,342
+0.05(+6.29%)
Dec 08, 2020
0.8211
0.9091
0.8135
0.8612
1,041,594
+0.05(+5.81%)
Dec 07, 2020
0.7723
0.8348
0.6843
0.8139
2,328,630
+0.10(+14.05%)
Dec 04, 2020
0.6257
0.7332
0.6257
0.7136
2,617,079
+0.09(+13.90%)
Dec 03, 2020
0.4949
0.9971
0.4888
0.6265
22,326,602
+0.13(+25.67%)
Dec 02, 2020
0.4888
0.5377
0.4790
0.4986
380,271
+0.01(+1.76%)
Dec 01, 2020
0.5181
0.5181
0.4790
0.4900
171,002
-0.00(-0.83%)
Nov 30, 2020
0.4986
0.5132
0.4888
0.4941
179,800
-0.02(-4.64%)
Nov 27, 2020
0.5279
0.5279
0.5008
0.5181
328,566
-0.00(-0.86%)
Nov 25, 2020
0.4888
0.5227
0.4888
0.5226
753,801
+0.04(+8.77%)
Nov 24, 2020
0.4874
0.5163
0.4692
0.4805
825,005
+0.01(+2.40%)
Nov 23, 2020
0.4624
0.4692
0.4419
0.4692
208,707
+0.01(+2.89%)
Nov 20, 2020
0.4584
0.4682
0.4499
0.4560
149,041
+0.00(+0.54%)
Nov 19, 2020
0.4399
0.4536
0.4399
0.4536
274,548
+0.01(+2.09%)
Nov 18, 2020
0.4106
0.4497
0.4106
0.4443
355,277
+0.03(+8.21%)
Nov 17, 2020
0.4204
0.4301
0.4008
0.4106
311,691
-0.02(-5.00%)
Nov 16, 2020
0.4182
0.4536
0.4106
0.4322
394,955
+0.01(+2.81%)
Nov 13, 2020
0.4204
0.4311
0.4029
0.4204
157,634
-0.00(-0.74%)
Nov 12, 2020
0.4262
0.4322
0.4106
0.4235
66,493
-0.00(-0.64%)
Nov 11, 2020
0.4214
0.4300
0.4089
0.4262
455,470
+0.01(+1.40%)
Nov 10, 2020
0.4125
0.4205
0.4033
0.4204
276,740
+0.01(+2.38%)
Nov 09, 2020
0.4201
0.4448
0.3813
0.4106
1,116,581
-0.01(-2.12%)
Nov 06, 2020
0.4106
0.4202
0.3926
0.4195
94,212
+0.01(+2.14%)
Nov 05, 2020
0.4008
0.4162
0.3824
0.4107
152,936
+0.01(+2.46%)
Nov 04, 2020
0.4164
0.4164
0.3881
0.4008
41,412
-0.01(-2.57%)
Nov 03, 2020
0.3859
0.4167
0.3784
0.4114
85,119
+0.03(+6.53%)
Nov 02, 2020
0.3618
0.3861
0.3618
0.3861
156,073
+0.01(+2.49%)
Oct 30, 2020
0.3793
0.3909
0.3598
0.3768
165,408
+0.00(+0.50%)
Oct 29, 2020
0.3856
0.4006
0.3749
0.3749
161,151
-0.01(-1.67%)
Oct 28, 2020
0.3813
0.3895
0.3726
0.3813
130,990
-0.01(-2.52%)
Oct 27, 2020
0.3969
0.4086
0.3911
0.3911
125,150
+0.00(+0.03%)
Oct 26, 2020
0.4133
0.4133
0.3803
0.3910
327,881
-0.02(-4.72%)
Oct 23, 2020
0.4692
0.4850
0.4009
0.4104
1,558,135
-0.03(-5.87%)
Oct 22, 2020
0.4368
0.5228
0.4009
0.4360
3,187,757
+0.01(+1.36%)
Oct 21, 2020
0.4399
0.4399
0.4301
0.4301
76,382
-0.00(-0.36%)
Oct 20, 2020
0.4575
0.4575
0.4317
0.4317
68,693
+0.00(+0.36%)
Oct 19, 2020
0.4497
0.4595
0.4301
0.4301
96,031
-0.01(-3.06%)
Oct 16, 2020
0.4419
0.4543
0.4301
0.4437
155,179
-0.01(-1.33%)
Oct 15, 2020
0.4128
0.4659
0.4128
0.4497
215,560
+0.02(+4.28%)
Oct 14, 2020
0.4191
0.4397
0.4047
0.4312
177,738
+0.00(+0.80%)
Oct 13, 2020
0.4225
0.4496
0.4019
0.4278
253,248
-0.01(-3.19%)
Oct 12, 2020
0.4643
0.4643
0.4214
0.4419
163,463
-0.03(-5.83%)
Oct 09, 2020
0.5083
0.5083
0.4301
0.4692
448,148
-0.04(-7.69%)
Oct 08, 2020
0.4106
0.5670
0.3910
0.5083
1,323,708
+0.10(+25.60%)
Oct 07, 2020
0.3890
0.4047
0.3852
0.4047
131,937
+0.02(+4.02%)
Oct 06, 2020
0.3909
0.4088
0.3765
0.3891
253,837
-0.00(-0.52%)
Oct 05, 2020
0.3891
0.4055
0.3813
0.3911
134,403
+0.00(+1.29%)
Oct 02, 2020
0.3752
0.3867
0.3744
0.3861
162,544
-0.00(-1.25%)
Oct 01, 2020
0.4008
0.4008
0.3751
0.3910
127,437
-0.01(-2.44%)
Sep 30, 2020
0.3739
0.4106
0.3739
0.4008
191,635
+0.00(+0.15%)
Sep 29, 2020
0.3715
0.4106
0.3715
0.4002
312,513
+0.03(+6.78%)
Sep 28, 2020
0.3910
0.3959
0.3734
0.3748
123,397
-0.02(-4.13%)
Sep 25, 2020
0.3901
0.4003
0.3813
0.3909
204,791
-0.00(-0.02%)
Sep 24, 2020
0.4018
0.4018
0.3783
0.3910
100,943
-0.01(-2.44%)
Sep 23, 2020
0.4008
0.4106
0.3715
0.4008
646,065
+0.01(+2.76%)
Sep 22, 2020
0.4103
0.4104
0.3813
0.3901
166,344
-0.01(-2.68%)
Sep 21, 2020
0.3842
0.4105
0.3814
0.4008
130,266
-0.01(-1.75%)
Sep 18, 2020
0.4358
0.4395
0.3910
0.4079
394,341
-0.02(-5.16%)
Sep 17, 2020
0.4399
0.4666
0.4204
0.4301
352,013
-0.01(-2.22%)
Sep 16, 2020
0.4497
0.4888
0.4301
0.4399
112,751
-0.01(-1.25%)
Sep 15, 2020
0.4450
0.4888
0.4450
0.4455
125,259
+0.00(+0.11%)
Sep 14, 2020
0.4360
0.4636
0.4323
0.4450
98,947
+0.01(+1.16%)
Sep 11, 2020
0.4444
0.4565
0.4248
0.4399
120,501
+0.00(+0.00%)
Sep 10, 2020
0.4511
0.4565
0.4369
0.4399
162,150
-0.01(-3.23%)
Sep 09, 2020
0.4780
0.4780
0.4422
0.4546
98,004
-0.01(-2.11%)
Sep 08, 2020
0.4878
0.4928
0.4418
0.4643
258,661
-0.02(-4.04%)
Sep 04, 2020
0.5083
0.5279
0.4809
0.4839
196,096
-0.01(-2.94%)
Sep 03, 2020
0.5137
0.5309
0.4986
0.4986
132,337
-0.02(-3.77%)
Sep 02, 2020
0.5181
0.5377
0.5181
0.5181
148,342
-0.01(-1.85%)
Sep 01, 2020
0.5339
0.5371
0.5155
0.5279
120,267
-0.01(-2.37%)
Aug 31, 2020
0.5377
0.5493
0.5209
0.5407
54,085
+0.00(+0.22%)
Aug 28, 2020
0.5324
0.5473
0.5205
0.5395
74,367
+0.04(+8.17%)
Aug 27, 2020
0.5305
0.5306
0.4877
0.4988
272,481
-0.00(-0.47%)
Aug 26, 2020
0.5305
0.5305
0.4876
0.5011
263,670
-0.00(-0.42%)
Aug 25, 2020
0.4775
0.5204
0.4775
0.5032
97,998
+0.03(+5.38%)
Aug 24, 2020
0.5123
0.5214
0.4775
0.4775
153,625
-0.04(-7.87%)
Aug 21, 2020
0.5123
0.5214
0.4816
0.5183
343,345
-0.00(-0.68%)
Aug 20, 2020
0.5388
0.5388
0.4949
0.5219
147,085
-0.02(-4.28%)
Aug 19, 2020
0.5489
0.5489
0.5146
0.5452
302,870
-0.00(-0.67%)
Aug 18, 2020
0.5489
0.5578
0.5407
0.5489
45,399
+0.00(+0.00%)
Aug 17, 2020
0.5370
0.5577
0.5352
0.5489
206,475
+0.01(+2.21%)
Aug 14, 2020
0.5489
0.5489
0.5315
0.5370
89,962
-0.01(-2.17%)
Aug 13, 2020
0.5489
0.5489
0.5308
0.5489
89,887
+0.00(+0.00%)
Aug 12, 2020
0.5580
0.5580
0.5306
0.5489
283,915
-0.01(-1.64%)
Aug 11, 2020
0.5672
0.5762
0.5306
0.5580
118,682
-0.01(-1.61%)
Aug 10, 2020
0.5475
0.5855
0.5244
0.5672
133,815
+0.02(+3.33%)
Aug 07, 2020
0.5416
0.5535
0.5242
0.5489
87,230
-0.00(-0.84%)
Aug 06, 2020
0.5563
0.5590
0.5489
0.5536
127,279
+0.00(+0.55%)
Aug 05, 2020
0.5373
0.5706
0.5373
0.5505
208,478
+0.00(+0.30%)
Aug 04, 2020
0.5306
0.5672
0.5123
0.5489
361,197
+0.03(+5.04%)
Aug 03, 2020
0.5217
0.5288
0.5123
0.5225
104,900
-0.01(-1.31%)
Jul 31, 2020
0.5214
0.5451
0.5214
0.5295
99,472
+0.01(+1.54%)
Jul 30, 2020
0.5397
0.5397
0.5123
0.5214
132,020
-0.02(-3.39%)
Jul 29, 2020
0.5353
0.5488
0.5261
0.5397
122,779
+0.00(+0.84%)
Jul 28, 2020
0.5259
0.5488
0.5257
0.5353
135,230
+0.01(+1.65%)
Jul 27, 2020
0.5489
0.5513
0.5214
0.5266
203,469
-0.02(-2.85%)
Jul 24, 2020
0.5526
0.5526
0.5238
0.5420
125,270
-0.01(-1.90%)
Jul 23, 2020
0.5626
0.5854
0.5315
0.5526
188,348
-0.01(-0.98%)
Jul 22, 2020
0.5763
0.6038
0.5489
0.5580
654,933
+0.04(+7.02%)
Jul 21, 2020
0.5489
0.5489
0.5123
0.5214
234,390
-0.01(-1.01%)
Jul 20, 2020
0.5580
0.5580
0.5123
0.5268
84,998
-0.01(-1.12%)
Jul 17, 2020
0.5513
0.5513
0.5139
0.5327
121,553
-0.02(-2.95%)
Jul 16, 2020
0.5489
0.5580
0.5397
0.5489
50,412
+0.01(+1.45%)
Jul 15, 2020
0.5586
0.5586
0.5306
0.5410
73,427
+0.00(+0.41%)
Jul 14, 2020
0.5397
0.5489
0.5306
0.5388
112,015
-0.01(-2.42%)
Jul 13, 2020
0.5397
0.5605
0.5397
0.5522
101,020
+0.00(+0.60%)
Jul 10, 2020
0.5164
0.5747
0.5164
0.5489
85,153
+0.00(+0.00%)
Jul 09, 2020
0.5489
0.5944
0.5307
0.5489
134,543
-0.02(-4.00%)
Jul 08, 2020
0.5852
0.5852
0.5521
0.5718
152,433
+0.02(+3.34%)
Jul 07, 2020
0.6028
0.6028
0.5322
0.5533
187,876
-0.01(-2.45%)
Jul 06, 2020
0.5763
0.6678
0.5489
0.5672
610,769
+0.02(+3.23%)
Jul 02, 2020
0.5397
0.5664
0.5306
0.5494
125,598
+0.01(+1.80%)
Jul 01, 2020
0.5214
0.5855
0.5032
0.5397
115,597
+0.02(+3.22%)
Jun 30, 2020
0.4940
0.5543
0.4871
0.5229
175,443
+0.01(+1.60%)
Jun 29, 2020
0.5214
0.5391
0.4850
0.5147
155,916
+0.00(+0.46%)
Jun 26, 2020
0.5041
0.5300
0.4981
0.5123
92,586
+0.00(+0.88%)
Jun 25, 2020
0.5152
0.5415
0.4941
0.5078
77,154
-0.02(-3.76%)
Jun 24, 2020
0.4940
0.5601
0.4940
0.5277
95,256
-0.00(-0.55%)
Jun 23, 2020
0.5214
0.5489
0.5123
0.5306
197,511
+0.00(+0.00%)
Jun 22, 2020
0.5032
0.5419
0.4830
0.5306
169,202
+0.03(+5.45%)
Jun 19, 2020
0.5126
0.5401
0.5032
0.5032
214,577
-0.02(-3.51%)
Jun 18, 2020
0.5214
0.5397
0.5032
0.5214
68,114
-0.01(-1.55%)
Jun 17, 2020
0.5276
0.5489
0.5032
0.5297
120,599
+0.00(+0.00%)
Jun 16, 2020
0.5224
0.5944
0.5032
0.5297
144,700
-0.01(-1.31%)
Jun 15, 2020
0.5214
0.5490
0.5031
0.5367
113,459
-0.01(-2.22%)
Jun 12, 2020
0.5580
0.5672
0.5279
0.5489
168,010
+0.03(+5.28%)
Jun 11, 2020
0.5169
0.5489
0.4940
0.5214
179,006
-0.05(-9.54%)
Jun 10, 2020
0.6312
0.6312
0.5397
0.5763
296,862
-0.05(-8.70%)
Jun 09, 2020
0.6678
0.6678
0.5817
0.6312
293,543
-0.02(-2.82%)
Jun 08, 2020
0.6404
0.6861
0.6038
0.6495
569,590
+0.07(+12.16%)
Jun 05, 2020
0.5855
0.6151
0.5586
0.5791
461,620
+0.04(+7.29%)
Jun 04, 2020
0.5032
0.5580
0.4757
0.5397
306,005
+0.05(+9.24%)
Jun 03, 2020
0.4757
0.5113
0.4574
0.4941
181,907
+0.02(+4.49%)
Jun 02, 2020
0.4602
0.4939
0.4483
0.4729
335,289
-0.01(-1.35%)
Jun 01, 2020
0.4621
0.5108
0.4621
0.4794
128,925
-0.01(-1.32%)
May 29, 2020
0.4757
0.4858
0.4619
0.4858
155,877
-0.01(-1.67%)
May 28, 2020
0.5153
0.5153
0.4666
0.4940
163,777
+0.00(+0.00%)
May 27, 2020
0.5097
0.5214
0.4758
0.4940
97,033
-0.02(-3.09%)
May 26, 2020
0.4757
0.5173
0.4666
0.5097
200,057
+0.02(+3.19%)
May 22, 2020
0.4940
0.5193
0.4818
0.4940
75,424
-0.03(-4.91%)
May 21, 2020
0.4940
0.5250
0.4666
0.5195
96,476
+0.02(+4.28%)
May 20, 2020
0.4850
0.4982
0.4574
0.4982
193,683
+0.02(+4.73%)
May 19, 2020
0.4391
0.4850
0.4391
0.4757
216,947
+0.00(+0.00%)
May 18, 2020
0.4759
0.4850
0.4666
0.4757
132,323
+0.02(+4.00%)
May 15, 2020
0.4340
0.4574
0.4150
0.4574
99,472
+0.02(+5.40%)
May 14, 2020
0.4300
0.4424
0.4118
0.4340
66,629
-0.01(-2.57%)
May 13, 2020
0.4346
0.4588
0.4208
0.4454
67,963
-0.00(-0.63%)
May 12, 2020
0.4602
0.4756
0.4272
0.4483
180,258
-0.03(-5.77%)
May 11, 2020
0.5123
0.5123
0.4574
0.4757
95,602
-0.03(-5.01%)
May 08, 2020
0.4936
0.5008
0.4666
0.5008
125,489
+0.00(+0.29%)
May 07, 2020
0.5032
0.5393
0.4940
0.4993
77,019
+0.02(+3.14%)
May 06, 2020
0.5401
0.5461
0.4675
0.4841
80,908
-0.03(-6.25%)
May 05, 2020
0.5196
0.5763
0.5084
0.5164
289,619
+0.01(+2.64%)
May 04, 2020
0.5214
0.5946
0.4849
0.5032
146,578
-0.02(-3.51%)
May 01, 2020
0.5855
0.6105
0.4666
0.5214
257,427
-0.05(-8.06%)
Apr 30, 2020
0.5489
0.6129
0.5269
0.5672
351,505
+0.05(+10.14%)
Apr 29, 2020
0.4391
0.5342
0.4344
0.5150
379,933
+0.08(+19.16%)
Apr 28, 2020
0.4119
0.4323
0.3975
0.4322
89,121
+0.00(+0.77%)
Apr 27, 2020
0.4608
0.4608
0.3974
0.4289
92,941
+0.01(+3.51%)
Apr 24, 2020
0.4208
0.4650
0.4118
0.4143
140,683
+0.00(+0.62%)
Apr 23, 2020
0.3934
0.4291
0.3667
0.4118
126,010
+0.02(+4.67%)
Apr 22, 2020
0.4014
0.4116
0.3659
0.3934
87,736
+0.01(+2.38%)
Apr 21, 2020
0.3933
0.3933
0.3495
0.3842
80,528
-0.01(-2.33%)
Apr 20, 2020
0.4025
0.4202
0.3671
0.3934
105,270
-0.01(-1.71%)
Apr 17, 2020
0.3840
0.4002
0.3484
0.4002
101,768
+0.03(+8.02%)
Apr 16, 2020
0.3949
0.4299
0.3485
0.3705
92,626
-0.02(-4.71%)
Apr 15, 2020
0.3751
0.4178
0.3687
0.3888
101,059
-0.01(-3.41%)
Apr 14, 2020
0.3958
0.4314
0.3842
0.4025
136,588
+0.01(+2.33%)
Apr 13, 2020
0.4464
0.4611
0.3842
0.3934
218,534
-0.04(-9.47%)
Apr 09, 2020
0.4175
0.4641
0.4118
0.4345
234,690
+0.03(+6.74%)
Apr 08, 2020
0.3659
0.4113
0.3568
0.4071
81,288
+0.04(+11.81%)
Apr 07, 2020
0.3751
0.4024
0.3568
0.3641
142,404
-0.01(-2.14%)
Apr 06, 2020
0.3637
0.3961
0.3476
0.3721
138,136
+0.00(+0.92%)
Apr 03, 2020
0.3568
0.4395
0.3316
0.3687
416,037
+0.01(+3.33%)
Apr 02, 2020
0.3202
0.3751
0.3110
0.3568
619,492
+0.05(+14.71%)
Apr 01, 2020
0.3659
0.3751
0.2752
0.3110
394,567
-0.02(-5.56%)
Mar 31, 2020
0.3250
0.3659
0.3244
0.3293
258,556
+0.00(+0.00%)
Mar 30, 2020
0.3751
0.3751
0.3202
0.3293
215,113
-0.03(-7.62%)
Mar 27, 2020
0.3659
0.3842
0.3347
0.3565
122,974
-0.01(-2.58%)
Mar 26, 2020
0.4574
0.4817
0.3614
0.3659
362,874
-0.06(-14.37%)
Mar 25, 2020
0.3917
0.4879
0.3659
0.4273
645,187
+0.04(+11.11%)
Mar 24, 2020
0.3659
0.4117
0.3476
0.3846
175,932
+0.03(+8.07%)
Mar 23, 2020
0.3568
0.3650
0.3202
0.3559
122,071
+0.01(+2.91%)
Mar 20, 2020
0.3659
0.3659
0.3110
0.3458
359,961
-0.00(-0.74%)
Mar 19, 2020
0.4117
0.4117
0.2927
0.3484
225,495
-0.01(-2.36%)
Mar 18, 2020
0.3751
0.3934
0.3111
0.3568
317,387
-0.06(-14.66%)
Mar 17, 2020
0.4676
0.4676
0.3751
0.4181
57,218
-0.04(-9.68%)
Mar 16, 2020
0.3293
0.4757
0.3293
0.4629
207,945
+0.02(+5.20%)
Mar 13, 2020
0.5306
0.5306
0.4162
0.4400
485,012
-0.07(-13.54%)
Mar 12, 2020
0.4574
0.5489
0.4483
0.5089
487,984
-0.07(-12.44%)
Mar 11, 2020
0.7227
0.7227
0.5580
0.5812
222,877
-0.14(-19.36%)
Mar 10, 2020
0.6861
0.7575
0.6221
0.7207
206,006
+0.09(+13.79%)
Mar 09, 2020
0.7319
0.7319
0.5855
0.6333
966,495
-0.25(-28.63%)
Mar 06, 2020
0.9697
0.9789
0.8691
0.8874
415,163
-0.10(-10.19%)
Mar 05, 2020
0.9789
1.006
0.9697
0.9880
89,440
-0.01(-0.92%)
Mar 04, 2020
1.015
1.025
0.9880
0.9972
51,448
-0.02(-1.80%)
Mar 03, 2020
1.015
1.052
0.9789
1.015
70,536
+0.01(+0.91%)
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.