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
Jaguar Health Inc
(NQ:
JAGX
)
4.509
-0.121 (-2.62%)
Streaming Delayed Price
Updated: 9:47 AM EDT, May 28, 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
0.0591
0.0630
0.0580
0.0590
13,186,519
+0.00(+2.25%)
Feb 28, 2024
0.0600
0.0609
0.0561
0.0577
20,099,022
-0.00(-0.35%)
Feb 27, 2024
0.0600
0.0809
0.0560
0.0579
64,632,184
-0.00(-3.50%)
Feb 26, 2024
0.0614
0.0660
0.0591
0.0600
19,796,292
+0.00(+0.00%)
Feb 23, 2024
0.0570
0.0619
0.0525
0.0600
25,204,004
+0.00(+5.26%)
Feb 22, 2024
0.0673
0.0675
0.0512
0.0570
25,533,384
-0.01(-15.30%)
Feb 21, 2024
0.0696
0.0710
0.0661
0.0673
10,080,918
-0.00(-4.40%)
Feb 20, 2024
0.0717
0.0730
0.0681
0.0704
21,233,596
-0.01(-9.86%)
Feb 16, 2024
0.0800
0.0806
0.0772
0.0781
13,552,014
-0.00(-4.76%)
Feb 15, 2024
0.0870
0.0873
0.0790
0.0820
18,244,270
+0.00(+1.11%)
Feb 14, 2024
0.0817
0.0826
0.0783
0.0811
10,937,651
-0.00(-0.98%)
Feb 13, 2024
0.0900
0.0900
0.0800
0.0819
12,857,710
-0.01(-8.39%)
Feb 12, 2024
0.0888
0.0958
0.0853
0.0894
22,956,936
+0.01(+6.81%)
Feb 09, 2024
0.0891
0.0894
0.0766
0.0837
14,520,669
-0.01(-5.64%)
Feb 08, 2024
0.0880
0.0928
0.0871
0.0887
10,627,728
-0.00(-1.11%)
Feb 07, 2024
0.0895
0.0939
0.0883
0.0897
10,381,623
-0.00(-3.44%)
Feb 06, 2024
0.0887
0.0930
0.0871
0.0929
10,677,261
+0.00(+4.26%)
Feb 05, 2024
0.0962
0.0962
0.0871
0.0891
15,078,551
-0.01(-7.95%)
Feb 02, 2024
0.1000
0.1010
0.0928
0.0968
12,352,087
-0.00(-2.91%)
Feb 01, 2024
0.1000
0.1020
0.0955
0.0997
16,265,067
-0.00(-3.67%)
Jan 31, 2024
0.1101
0.1130
0.1005
0.1035
19,146,720
-0.01(-5.91%)
Jan 30, 2024
0.1066
0.1157
0.1009
0.1100
20,719,942
+0.01(+5.26%)
Jan 29, 2024
0.1090
0.1094
0.1000
0.1045
20,697,888
-0.01(-7.19%)
Jan 26, 2024
0.1411
0.1475
0.1112
0.1126
104,343,520
-0.00(-2.09%)
Jan 25, 2024
0.1027
0.1188
0.0982
0.1150
24,661,462
+0.01(+11.98%)
Jan 24, 2024
0.0972
0.1050
0.0963
0.1027
11,232,652
+0.00(+3.42%)
Jan 23, 2024
0.1039
0.1058
0.0972
0.0993
10,009,636
-0.00(-3.22%)
Jan 22, 2024
0.1020
0.1039
0.0954
0.1026
8,033,838
+0.00(+1.28%)
Jan 19, 2024
0.1000
0.1051
0.0955
0.1013
6,553,350
-0.00(-3.62%)
Jan 18, 2024
0.1025
0.1069
0.0915
0.1051
9,161,811
+0.01(+5.21%)
Jan 17, 2024
0.0930
0.1009
0.0860
0.0999
11,336,625
+0.00(+4.83%)
Jan 16, 2024
0.0979
0.0999
0.0856
0.0953
15,588,550
-0.01(-7.57%)
Jan 12, 2024
0.1167
0.1260
0.1016
0.1031
53,439,388
-0.01(-4.89%)
Jan 11, 2024
0.1164
0.1164
0.1053
0.1084
5,567,787
-0.01(-5.74%)
Jan 10, 2024
0.1190
0.1199
0.1130
0.1150
4,632,409
-0.00(-3.20%)
Jan 09, 2024
0.1300
0.1300
0.1170
0.1188
6,524,621
-0.01(-8.19%)
Jan 08, 2024
0.1400
0.1401
0.1279
0.1294
5,207,437
-0.01(-7.57%)
Jan 05, 2024
0.1482
0.1488
0.1400
0.1400
2,743,892
-0.01(-6.42%)
Jan 04, 2024
0.1406
0.1520
0.1401
0.1496
4,434,722
+0.01(+5.06%)
Jan 03, 2024
0.1505
0.1538
0.1310
0.1424
3,901,568
-0.01(-5.82%)
Jan 02, 2024
0.1522
0.1562
0.1510
0.1512
3,816,893
-0.00(-0.13%)
Dec 29, 2023
0.1640
0.1699
0.1500
0.1514
4,891,179
-0.01(-6.49%)
Dec 28, 2023
0.1669
0.1680
0.1606
0.1619
2,941,730
-0.00(-0.67%)
Dec 27, 2023
0.1720
0.1720
0.1590
0.1630
3,723,366
-0.01(-4.96%)
Dec 26, 2023
0.1700
0.1750
0.1661
0.1715
2,576,293
+0.01(+3.00%)
Dec 22, 2023
0.1550
0.1680
0.1539
0.1665
4,749,716
+0.01(+8.89%)
Dec 21, 2023
0.1540
0.1547
0.1500
0.1529
2,130,346
+0.00(+1.93%)
Dec 20, 2023
0.1564
0.1570
0.1457
0.1500
4,120,506
-0.01(-7.41%)
Dec 19, 2023
0.1597
0.1683
0.1550
0.1620
3,904,622
+0.01(+4.52%)
Dec 18, 2023
0.1650
0.1680
0.1504
0.1550
4,178,153
-0.01(-3.13%)
Dec 15, 2023
0.1677
0.1901
0.1600
0.1600
8,591,778
-0.01(-3.96%)
Dec 14, 2023
0.1549
0.1702
0.1540
0.1666
4,418,590
+0.01(+9.10%)
Dec 13, 2023
0.1610
0.1610
0.1512
0.1527
6,700,462
-0.02(-9.86%)
Dec 12, 2023
0.1881
0.1900
0.1683
0.1694
4,907,230
-0.01(-7.48%)
Dec 11, 2023
0.2250
0.2290
0.1700
0.1831
14,044,983
-0.08(-30.96%)
Dec 08, 2023
0.2890
0.2890
0.2651
0.2652
2,700,258
-0.02(-7.76%)
Dec 07, 2023
0.3150
0.3185
0.2860
0.2875
4,510,515
-0.03(-10.16%)
Dec 06, 2023
0.3241
0.3295
0.3160
0.3200
3,066,501
-0.00(-1.23%)
Dec 05, 2023
0.3800
0.3800
0.3100
0.3240
8,334,668
-0.07(-16.92%)
Dec 04, 2023
0.3500
0.4050
0.3418
0.3900
9,436,893
+0.03(+9.55%)
Dec 01, 2023
0.3560
0.3598
0.3471
0.3560
5,825,392
+0.00(+0.62%)
Nov 30, 2023
0.3568
0.3830
0.3468
0.3538
2,019,563
+0.00(+0.97%)
Nov 29, 2023
0.3459
0.3700
0.3428
0.3504
1,849,103
+0.00(+0.52%)
Nov 28, 2023
0.3300
0.3525
0.2906
0.3486
2,632,852
-0.00(-0.31%)
Nov 27, 2023
0.3600
0.3600
0.3433
0.3497
2,785,160
-0.02(-6.42%)
Nov 24, 2023
0.3500
0.3760
0.3408
0.3737
2,158,170
+0.03(+8.98%)
Nov 22, 2023
0.3600
0.3670
0.3302
0.3429
3,469,836
-0.00(-1.30%)
Nov 21, 2023
0.3740
0.4000
0.3390
0.3474
11,751,627
-0.11(-24.81%)
Nov 20, 2023
0.4300
0.5144
0.4130
0.4620
12,663,600
+0.06(+13.65%)
Nov 17, 2023
0.3624
0.4210
0.3459
0.4065
4,035,724
+0.04(+11.37%)
Nov 16, 2023
0.3900
0.3945
0.3500
0.3650
3,290,291
-0.02(-4.38%)
Nov 15, 2023
0.3400
0.4086
0.3205
0.3817
8,021,892
+0.05(+15.14%)
Nov 14, 2023
0.3301
0.3425
0.3161
0.3315
3,228,250
+0.02(+6.94%)
Nov 13, 2023
0.2979
0.3200
0.2852
0.3100
1,634,639
+0.02(+6.16%)
Nov 10, 2023
0.3013
0.3104
0.2816
0.2920
2,968,903
-0.01(-2.99%)
Nov 09, 2023
0.3000
0.3371
0.2861
0.3010
6,008,164
+0.01(+3.44%)
Nov 08, 2023
0.2700
0.2948
0.2650
0.2910
2,893,862
+0.03(+11.28%)
Nov 07, 2023
0.2600
0.2800
0.2578
0.2615
2,785,560
-0.00(-1.40%)
Nov 06, 2023
0.3000
0.3070
0.2600
0.2652
4,885,807
-0.05(-17.15%)
Nov 03, 2023
0.3290
0.3450
0.3200
0.3201
2,037,651
+0.00(+0.03%)
Nov 02, 2023
0.3534
0.3640
0.3169
0.3200
5,638,556
-0.03(-7.91%)
Nov 01, 2023
0.3510
0.3565
0.3264
0.3475
1,853,947
+0.00(+0.43%)
Oct 31, 2023
0.3400
0.3600
0.3334
0.3460
2,535,766
+0.01(+1.73%)
Oct 30, 2023
0.3314
0.3512
0.3210
0.3401
3,113,688
+0.02(+4.65%)
Oct 27, 2023
0.3350
0.3399
0.3116
0.3250
1,552,401
-0.02(-5.50%)
Oct 26, 2023
0.3289
0.3500
0.3250
0.3439
1,882,085
-0.01(-1.80%)
Oct 25, 2023
0.3300
0.3629
0.3206
0.3502
3,822,582
-0.03(-8.75%)
Oct 24, 2023
0.3000
0.4000
0.3000
0.3838
6,248,717
+0.06(+17.62%)
Oct 23, 2023
0.3215
0.3307
0.3072
0.3263
2,544,003
-0.00(-1.15%)
Oct 20, 2023
0.3520
0.3536
0.3216
0.3301
2,845,766
-0.02(-6.22%)
Oct 19, 2023
0.3547
0.3720
0.3200
0.3520
10,104,893
+0.01(+2.98%)
Oct 18, 2023
0.3227
0.3498
0.3102
0.3418
4,262,075
+0.00(+1.39%)
Oct 17, 2023
0.3500
0.3550
0.3053
0.3371
10,093,626
-0.02(-6.36%)
Oct 16, 2023
0.3200
0.3750
0.2100
0.3600
18,058,536
+0.04(+12.50%)
Oct 13, 2023
0.3125
0.3500
0.2980
0.3200
13,416,863
-0.03(-9.60%)
Oct 12, 2023
0.4900
0.5290
0.3105
0.3540
122,148,552
+0.11(+46.28%)
Oct 11, 2023
0.2379
0.2670
0.2250
0.2420
5,297,874
+0.01(+3.42%)
Oct 10, 2023
0.2374
0.2490
0.2293
0.2340
768,329
-0.01(-4.37%)
Oct 09, 2023
0.2520
0.2530
0.2249
0.2447
629,592
-0.00(-0.04%)
Oct 06, 2023
0.2409
0.2500
0.2310
0.2448
592,217
+0.01(+4.17%)
Oct 05, 2023
0.2328
0.2500
0.2300
0.2350
530,992
-0.01(-2.08%)
Oct 04, 2023
0.2400
0.2426
0.2317
0.2400
386,471
+0.00(+1.91%)
Oct 03, 2023
0.2500
0.2591
0.2335
0.2355
375,307
-0.00(-1.88%)
Oct 02, 2023
0.2650
0.2650
0.2310
0.2400
728,114
-0.02(-7.69%)
Sep 29, 2023
0.2640
0.2800
0.2590
0.2600
1,939,081
-0.00(-1.52%)
Sep 28, 2023
0.2650
0.2700
0.2571
0.2640
693,073
+0.00(+1.50%)
Sep 27, 2023
0.2637
0.2800
0.2537
0.2601
499,684
-0.00(-1.55%)
Sep 26, 2023
0.2705
0.2800
0.2600
0.2642
938,518
-0.01(-2.15%)
Sep 25, 2023
0.2899
0.2865
0.2473
0.2700
475,437
-0.01(-3.57%)
Sep 22, 2023
0.2900
0.2930
0.2766
0.2800
317,899
-0.01(-3.78%)
Sep 21, 2023
0.2852
0.2989
0.2799
0.2910
363,830
+0.01(+1.75%)
Sep 20, 2023
0.2889
0.3084
0.2832
0.2860
1,305,084
+0.01(+3.40%)
Sep 19, 2023
0.2873
0.2873
0.2720
0.2766
482,464
-0.01(-1.91%)
Sep 18, 2023
0.2900
0.2951
0.2700
0.2820
479,403
+0.00(+0.68%)
Sep 15, 2023
0.3100
0.3165
0.2800
0.2801
2,231,512
-0.03(-9.06%)
Sep 14, 2023
0.3250
0.3299
0.2942
0.3080
1,851,925
-0.01(-2.22%)
Sep 13, 2023
0.3400
0.3490
0.3132
0.3150
995,183
-0.02(-7.05%)
Sep 12, 2023
0.3449
0.3449
0.3229
0.3389
448,255
+0.01(+2.70%)
Sep 11, 2023
0.3400
0.3400
0.3250
0.3300
501,755
-0.01(-2.91%)
Sep 08, 2023
0.3400
0.3446
0.3200
0.3399
567,359
+0.01(+1.77%)
Sep 07, 2023
0.3600
0.3600
0.3130
0.3340
1,217,662
-0.03(-7.22%)
Sep 06, 2023
0.3800
0.3847
0.3580
0.3600
525,314
-0.02(-6.25%)
Sep 05, 2023
0.3900
0.4000
0.3699
0.3840
1,028,720
+0.01(+1.99%)
Sep 01, 2023
0.3990
0.4069
0.3761
0.3765
1,396,784
-0.01(-2.21%)
Aug 31, 2023
0.3900
0.3929
0.3800
0.3850
499,346
+0.01(+1.50%)
Aug 30, 2023
0.3990
0.4010
0.3750
0.3793
492,567
-0.01(-2.99%)
Aug 29, 2023
0.4100
0.4120
0.3850
0.3910
779,799
-0.01(-3.46%)
Aug 28, 2023
0.4000
0.4099
0.3935
0.4050
814,430
+0.01(+1.25%)
Aug 25, 2023
0.4269
0.4269
0.3921
0.4000
1,273,661
-0.02(-4.08%)
Aug 24, 2023
0.4500
0.4500
0.4036
0.4170
989,520
-0.03(-6.19%)
Aug 23, 2023
0.4451
0.4600
0.4400
0.4445
334,208
-0.01(-1.66%)
Aug 22, 2023
0.4620
0.4764
0.4416
0.4520
752,003
-0.02(-4.03%)
Aug 21, 2023
0.5086
0.5093
0.4610
0.4710
693,109
-0.03(-5.80%)
Aug 18, 2023
0.5000
0.5266
0.4994
0.5000
518,127
+0.00(+0.02%)
Aug 17, 2023
0.5200
0.5173
0.4800
0.4999
680,409
-0.01(-1.21%)
Aug 16, 2023
0.5250
0.5549
0.5009
0.5060
582,582
-0.00(-0.78%)
Aug 15, 2023
0.5400
0.5600
0.5000
0.5100
749,424
-0.02(-4.66%)
Aug 14, 2023
0.5900
0.5890
0.5200
0.5349
457,323
-0.04(-6.47%)
Aug 11, 2023
0.5860
0.5899
0.5601
0.5719
185,384
-0.01(-2.41%)
Aug 10, 2023
0.5490
0.5977
0.5450
0.5860
647,595
+0.04(+8.12%)
Aug 09, 2023
0.6049
0.6100
0.5414
0.5420
487,898
-0.06(-10.16%)
Aug 08, 2023
0.5800
0.6200
0.5827
0.6033
1,365,634
-0.00(-0.08%)
Aug 07, 2023
0.6000
0.6200
0.5813
0.6038
338,655
+0.01(+1.84%)
Aug 04, 2023
0.6000
0.6250
0.5921
0.5929
293,257
+0.00(+0.15%)
Aug 03, 2023
0.6200
0.6222
0.5800
0.5920
714,552
-0.03(-5.23%)
Aug 02, 2023
0.6243
0.6369
0.6150
0.6247
266,392
-0.01(-1.93%)
Aug 01, 2023
0.6556
0.6600
0.6200
0.6370
356,474
-0.01(-1.85%)
Jul 31, 2023
0.6320
0.6500
0.6130
0.6490
471,992
+0.04(+5.98%)
Jul 28, 2023
0.6010
0.6280
0.5752
0.6124
475,512
+0.01(+1.09%)
Jul 27, 2023
0.6583
0.6583
0.5801
0.6058
655,483
-0.02(-3.38%)
Jul 26, 2023
0.5900
0.6583
0.5795
0.6270
720,813
+0.05(+9.01%)
Jul 25, 2023
0.6279
0.6356
0.5700
0.5752
1,118,572
-0.06(-10.12%)
Jul 24, 2023
0.5700
0.6960
0.5600
0.6400
5,849,781
+0.08(+14.29%)
Jul 21, 2023
0.5500
0.5688
0.5210
0.5600
575,329
+0.02(+4.44%)
Jul 20, 2023
0.5455
0.5500
0.5305
0.5362
280,342
-0.00(-0.70%)
Jul 19, 2023
0.5377
0.5500
0.5305
0.5400
164,254
+0.01(+1.77%)
Jul 18, 2023
0.5450
0.5593
0.5301
0.5306
163,556
-0.02(-3.53%)
Jul 17, 2023
0.5500
0.5600
0.5378
0.5500
240,991
+0.00(+0.24%)
Jul 14, 2023
0.5500
0.5583
0.5205
0.5487
487,070
+0.01(+1.61%)
Jul 13, 2023
0.5200
0.5500
0.5188
0.5400
759,040
+0.02(+4.09%)
Jul 12, 2023
0.5500
0.5776
0.4900
0.5188
610,110
-0.02(-3.93%)
Jul 11, 2023
0.5300
0.5464
0.5220
0.5400
284,139
+0.01(+1.39%)
Jul 10, 2023
0.5297
0.5475
0.5242
0.5326
335,502
-0.00(-0.62%)
Jul 07, 2023
0.5201
0.5359
0.5150
0.5359
287,129
+0.02(+3.06%)
Jul 06, 2023
0.5500
0.5500
0.5075
0.5200
180,891
-0.03(-5.23%)
Jul 05, 2023
0.5363
0.5583
0.5231
0.5487
354,163
+0.01(+1.61%)
Jul 03, 2023
0.5300
0.6056
0.5150
0.5400
449,628
+0.02(+4.65%)
Jun 30, 2023
0.5200
0.5320
0.5001
0.5160
280,642
+0.02(+3.41%)
Jun 29, 2023
0.5149
0.5200
0.4900
0.4990
320,358
-0.02(-3.67%)
Jun 28, 2023
0.4874
0.5200
0.4801
0.5180
535,081
+0.03(+5.71%)
Jun 27, 2023
0.4735
0.4900
0.4518
0.4900
397,067
+0.02(+3.59%)
Jun 26, 2023
0.4610
0.4742
0.4250
0.4730
420,965
+0.01(+2.40%)
Jun 23, 2023
0.4560
0.4640
0.4400
0.4619
435,486
+0.00(+0.50%)
Jun 22, 2023
0.4850
0.4979
0.4268
0.4596
2,051,880
-0.02(-4.47%)
Jun 21, 2023
0.7000
0.7000
0.4525
0.4811
5,463,262
-0.20(-29.67%)
Jun 20, 2023
0.6900
0.7199
0.6800
0.6841
485,483
-0.01(-0.86%)
Jun 16, 2023
0.7000
0.7200
0.6740
0.6900
456,199
-0.01(-1.29%)
Jun 15, 2023
0.6735
0.7031
0.6700
0.6990
323,869
-0.00(-0.13%)
Jun 14, 2023
0.6881
0.7100
0.6700
0.6999
413,233
+0.02(+2.93%)
Jun 13, 2023
0.6699
0.6830
0.6501
0.6800
388,747
+0.01(+1.51%)
Jun 12, 2023
0.6700
0.6700
0.6301
0.6699
286,118
+0.02(+3.06%)
Jun 09, 2023
0.6680
0.6680
0.6100
0.6500
392,959
-0.01(-0.76%)
Jun 08, 2023
0.6523
0.6850
0.6415
0.6550
370,793
-0.01(-1.46%)
Jun 07, 2023
0.6268
0.6696
0.6268
0.6647
367,793
+0.04(+6.05%)
Jun 06, 2023
0.6000
0.6400
0.5850
0.6268
532,043
+0.03(+5.72%)
Jun 05, 2023
0.5800
0.5980
0.5800
0.5929
334,942
-0.00(-0.27%)
Jun 02, 2023
0.5900
0.6015
0.5756
0.5945
447,234
+0.02(+4.30%)
Jun 01, 2023
0.6610
0.6705
0.5640
0.5700
1,411,704
-0.09(-14.13%)
May 31, 2023
0.6600
0.6730
0.6526
0.6638
286,000
-0.01(-1.75%)
May 30, 2023
0.6800
0.6880
0.6501
0.6756
446,910
-0.01(-1.29%)
May 26, 2023
0.6477
0.6847
0.6477
0.6844
489,613
+0.03(+4.49%)
May 25, 2023
0.6900
0.7255
0.6500
0.6550
692,675
-0.06(-8.83%)
May 24, 2023
0.7500
0.7500
0.7000
0.7184
550,042
-0.03(-3.57%)
May 23, 2023
0.7000
0.7460
0.6967
0.7450
1,035,697
+0.05(+6.76%)
May 22, 2023
0.6590
0.6987
0.6501
0.6978
739,434
+0.03(+5.17%)
May 19, 2023
0.6798
0.6823
0.6010
0.6635
934,808
-0.02(-2.40%)
May 18, 2023
0.6850
0.7281
0.6700
0.6798
1,362,038
-0.00(-0.01%)
May 17, 2023
0.6800
0.6850
0.6500
0.6799
1,094,099
+0.01(+1.52%)
May 16, 2023
0.7448
0.7448
0.6600
0.6697
2,388,173
-0.09(-11.73%)
May 15, 2023
0.9400
0.9400
0.7100
0.7587
8,854,806
-0.22(-22.58%)
May 12, 2023
0.9200
1.030
0.8600
0.9800
8,079,922
+0.02(+2.08%)
May 11, 2023
0.8900
1.220
0.8449
0.9600
76,756,032
+0.24(+33.33%)
May 10, 2023
0.6919
0.9349
0.6410
0.7200
8,610,840
+0.04(+5.96%)
May 09, 2023
0.7250
0.7289
0.6199
0.6795
1,358,143
-0.05(-6.92%)
May 08, 2023
0.6500
0.7672
0.6249
0.7300
3,162,313
+0.09(+14.06%)
May 05, 2023
0.5564
0.6800
0.5215
0.6400
3,966,185
+0.11(+20.10%)
May 04, 2023
0.5620
0.5620
0.5212
0.5329
720,694
-0.04(-6.18%)
May 03, 2023
0.5400
0.5850
0.5320
0.5680
852,658
+0.03(+4.80%)
May 02, 2023
0.5400
0.5500
0.5217
0.5420
877,072
+0.01(+2.26%)
May 01, 2023
0.5150
0.5550
0.5000
0.5300
1,641,864
+0.03(+6.26%)
Apr 28, 2023
0.5091
0.5242
0.4900
0.4988
722,717
-0.02(-4.08%)
Apr 27, 2023
0.5200
0.5400
0.5001
0.5200
1,541,777
-0.03(-5.45%)
Apr 26, 2023
0.4790
0.5800
0.4602
0.5500
2,653,032
+0.07(+15.30%)
Apr 25, 2023
0.5600
0.5550
0.4601
0.4770
2,168,547
-0.08(-14.36%)
Apr 24, 2023
0.5600
0.5679
0.5400
0.5570
854,034
-0.01(-2.25%)
Apr 21, 2023
0.5860
0.5960
0.5610
0.5698
635,343
-0.02(-2.76%)
Apr 20, 2023
0.6000
0.6180
0.5770
0.5860
831,295
-0.05(-8.42%)
Apr 19, 2023
0.6000
0.6550
0.5500
0.6399
1,903,248
+0.03(+5.07%)
Apr 18, 2023
0.6300
0.6700
0.5844
0.6090
2,223,043
-0.02(-2.62%)
Apr 17, 2023
0.6000
0.6800
0.5901
0.6254
5,394,217
+0.05(+8.77%)
Apr 14, 2023
0.6000
0.6100
0.5600
0.5750
737,241
-0.01(-2.21%)
Apr 13, 2023
0.5600
0.6250
0.5650
0.5880
1,384,360
+0.02(+4.07%)
Apr 12, 2023
0.5859
0.6100
0.5415
0.5650
760,947
-0.03(-4.24%)
Apr 11, 2023
0.5450
0.6098
0.5412
0.5900
1,870,707
+0.05(+9.28%)
Apr 10, 2023
0.5400
0.5600
0.5250
0.5399
683,982
-0.00(-0.02%)
Apr 06, 2023
0.5700
0.5799
0.5210
0.5400
900,761
-0.03(-5.25%)
Apr 05, 2023
0.6300
0.6300
0.5570
0.5699
1,405,256
-0.04(-6.94%)
Apr 04, 2023
0.5900
0.6699
0.5860
0.6124
1,919,668
+0.03(+4.68%)
Apr 03, 2023
0.6385
0.6385
0.5666
0.5850
1,448,672
-0.04(-6.77%)
Mar 31, 2023
0.6900
0.7100
0.6190
0.6275
2,580,715
-0.07(-10.56%)
Mar 30, 2023
0.7200
0.7850
0.6760
0.7016
2,622,764
-0.03(-4.74%)
Mar 29, 2023
0.7959
0.7959
0.7102
0.7365
2,297,546
-0.04(-5.58%)
Mar 28, 2023
1.000
1.020
0.7600
0.7800
5,016,021
-0.26(-25.00%)
Mar 27, 2023
1.220
1.270
0.9700
1.040
4,211,504
-0.09(-7.96%)
Mar 24, 2023
1.090
1.220
0.9500
1.130
4,143,192
+0.00(+0.00%)
Mar 23, 2023
0.8100
1.230
0.8102
1.130
8,097,752
+0.32(+39.51%)
Mar 22, 2023
0.9400
0.9600
0.7960
0.8100
4,900,721
-0.20(-19.80%)
Mar 21, 2023
0.7800
1.020
0.7800
1.010
6,060,168
+0.23(+30.32%)
Mar 20, 2023
0.8900
0.8950
0.7300
0.7750
1,915,150
-0.10(-11.93%)
Mar 17, 2023
0.9100
0.9480
0.8601
0.8800
1,526,348
-0.03(-3.30%)
Mar 16, 2023
1.000
1.010
0.8817
0.9100
2,949,667
-0.09(-9.00%)
Mar 15, 2023
1.060
1.120
0.9529
1.000
4,642,366
-0.05(-4.76%)
Mar 14, 2023
1.100
1.390
1.040
1.050
7,180,615
-0.04(-3.67%)
Mar 13, 2023
1.100
1.140
1.050
1.090
1,174,982
-0.07(-6.03%)
Mar 10, 2023
1.250
1.259
1.140
1.160
1,607,404
-0.14(-10.77%)
Mar 09, 2023
1.360
1.400
1.270
1.300
1,144,975
-0.06(-4.41%)
Mar 08, 2023
1.410
1.490
1.320
1.360
1,920,962
-0.06(-4.23%)
Mar 07, 2023
1.480
1.490
1.400
1.420
931,378
-0.03(-2.07%)
Mar 06, 2023
1.540
1.565
1.440
1.450
1,116,573
-0.12(-7.64%)
Mar 03, 2023
1.680
1.680
1.530
1.570
1,363,266
-0.10(-5.99%)
Mar 02, 2023
1.670
1.830
1.600
1.670
1,773,881
-0.04(-2.34%)
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.