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
Resgreen Group International Inc
(OP:
RGGI
)
0.0060
UNCHANGED
Last Price
Updated: 11:23 AM EDT, May 14, 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 28, 2022
0.0188
0.0189
0.0186
0.0186
242,104
-0.00(-1.06%)
Feb 25, 2022
0.0188
0.0188
0.0167
0.0188
229,841
+0.00(+2.17%)
Feb 24, 2022
0.0179
0.0208
0.0153
0.0184
512,070
-0.00(-6.12%)
Feb 23, 2022
0.0195
0.0230
0.0195
0.0196
78,514
+0.00(+5.95%)
Feb 22, 2022
0.0195
0.0219
0.0195
0.0185
79,825
-0.00(-5.13%)
Feb 18, 2022
0.0195
0
+0.00(+8.94%)
Feb 17, 2022
0.0178
0.0195
0.0178
0.0179
56,920
+0.00(+0.56%)
Feb 16, 2022
0.0200
0.0220
0.0175
0.0178
457,923
-0.00(-11.00%)
Feb 15, 2022
0.0180
0.0200
0.0178
0.0200
175,511
+0.00(+2.56%)
Feb 14, 2022
0.0200
0.0200
0.0180
0.0195
22,213
-0.00(-2.50%)
Feb 11, 2022
0.0185
0.0218
0.0180
0.0200
107,400
+0.00(+0.50%)
Feb 10, 2022
0.0218
0.0219
0.0188
0.0199
60,876
-0.00(-1.97%)
Feb 09, 2022
0.0230
0.0230
0.0202
0.0203
183,240
-0.00(-3.79%)
Feb 08, 2022
0.0210
0.0211
0.0195
0.0211
73,862
+0.00(+11.05%)
Feb 07, 2022
0.0210
0.0226
0.0190
0.0190
777,302
-0.00(-9.52%)
Feb 04, 2022
0.0216
0.0228
0.0185
0.0210
741,250
+0.00(+2.44%)
Feb 03, 2022
0.0230
0.0240
0.0205
0.0205
51,013
-0.00(-4.65%)
Feb 02, 2022
0.0200
0.0231
0.0200
0.0215
565,546
+0.00(+7.50%)
Feb 01, 2022
0.0220
0.0229
0.0200
0.0200
448,689
-0.00(-9.09%)
Jan 31, 2022
0.0200
0.0220
0.0200
0.0220
478,142
+0.00(+1.85%)
Jan 28, 2022
0.0230
0.0230
0.0200
0.0216
55,019
+0.00(+8.00%)
Jan 27, 2022
0.0191
0.0200
0.0191
0.0200
393,807
+0.00(+0.00%)
Jan 26, 2022
0.0200
0.0203
0.0181
0.0200
188,623
-0.00(-0.50%)
Jan 25, 2022
0.0200
0.0255
0.0180
0.0201
289,451
+0.00(+0.50%)
Jan 24, 2022
0.0219
0.0229
0.0190
0.0200
459,380
-0.00(-8.26%)
Jan 21, 2022
0.0205
0.0255
0.0205
0.0218
284,641
-0.00(-9.17%)
Jan 20, 2022
0.0220
0.0243
0.0206
0.0240
508,205
-0.00(-2.04%)
Jan 19, 2022
0.0257
0.0274
0.0235
0.0245
1,126,032
-0.00(-2.00%)
Jan 18, 2022
0.0260
0.0285
0.0240
0.0250
443,200
+0.00(+6.38%)
Jan 14, 2022
0.0235
0
-0.00(-6.00%)
Jan 13, 2022
0.0288
0.0289
0.0243
0.0250
257,674
-0.00(-7.06%)
Jan 12, 2022
0.0260
0.0339
0.0243
0.0269
963,546
+0.00(+11.62%)
Jan 11, 2022
0.0211
0.0275
0.0211
0.0241
1,480,161
+0.00(+2.99%)
Jan 10, 2022
0.0230
0.0235
0.0185
0.0234
1,603,155
+0.00(+1.74%)
Jan 07, 2022
0.0158
0.0230
0.0150
0.0230
1,901,018
+0.01(+36.90%)
Jan 06, 2022
0.0170
0.0170
0.0161
0.0168
586,771
-0.00(-1.18%)
Jan 05, 2022
0.0155
0.0173
0.0151
0.0170
1,560,546
+0.00(+13.33%)
Jan 04, 2022
0.0138
0.0150
0.0138
0.0150
587,257
+0.00(+8.70%)
Jan 03, 2022
0.0120
0.0144
0.0110
0.0138
862,779
+0.00(+2.22%)
Dec 31, 2021
0.0120
0.0148
0.0111
0.0135
1,069,420
+0.00(+12.50%)
Dec 30, 2021
0.0112
0.0130
0.0110
0.0120
3,417,515
-0.00(-6.25%)
Dec 29, 2021
0.0110
0.0130
0.0110
0.0128
986,034
+0.00(+4.07%)
Dec 28, 2021
0.0125
0.0140
0.0122
0.0123
1,693,908
-0.00(-15.17%)
Dec 27, 2021
0.0135
0.0145
0.0124
0.0145
1,725,908
+0.00(+7.41%)
Dec 23, 2021
0.0160
0.0160
0.0117
0.0135
1,735,322
+0.00(+3.85%)
Dec 22, 2021
0.0150
0.0195
0.0130
0.0130
723,034
-0.00(-13.33%)
Dec 21, 2021
0.0173
0.0194
0.0146
0.0150
639,071
-0.00(-1.32%)
Dec 20, 2021
0.0170
0.0180
0.0150
0.0152
298,063
-0.00(-15.56%)
Dec 17, 2021
0.0198
0.0198
0.0155
0.0180
875,871
+0.00(+16.13%)
Dec 16, 2021
0.0200
0.0200
0.0145
0.0155
925,636
-0.00(-3.13%)
Dec 15, 2021
0.0211
0.0220
0.0144
0.0160
1,106,560
-0.00(-11.11%)
Dec 14, 2021
0.0198
0.0220
0.0155
0.0180
393,483
-0.00(-1.64%)
Dec 13, 2021
0.0155
0.0210
0.0155
0.0183
570,378
-0.00(-6.63%)
Dec 10, 2021
0.0210
0.0210
0.0196
0.0196
52,805
+0.00(+0.00%)
Dec 09, 2021
0.0200
0.0210
0.0190
0.0196
346,189
+0.00(+3.16%)
Dec 08, 2021
0.0172
0.0200
0.0172
0.0190
298,644
+0.00(+10.47%)
Dec 07, 2021
0.0200
0.0200
0.0172
0.0172
34,413
-0.00(-11.79%)
Dec 06, 2021
0.0155
0.0210
0.0120
0.0195
676,558
+0.00(+8.94%)
Dec 03, 2021
0.0153
0.0187
0.0151
0.0179
285,241
+0.00(+11.87%)
Dec 02, 2021
0.0161
0.0193
0.0160
0.0160
103,937
+0.00(+5.26%)
Dec 01, 2021
0.0173
0.0180
0.0152
0.0152
96,793
-0.00(-15.56%)
Nov 30, 2021
0.0165
0.0165
0.0165
0.0180
161,148
+0.00(+1.69%)
Nov 29, 2021
0.0190
0.0191
0.0131
0.0177
90,847
-0.00(-11.06%)
Nov 26, 2021
0.0199
0.0199
0.0199
0.0199
15,000
+0.00(+13.71%)
Nov 24, 2021
0.0176
0.0200
0.0175
0.0175
48,601
+0.00(+0.00%)
Nov 23, 2021
0.0176
0.0188
0.0175
0.0175
76,482
-0.00(-6.42%)
Nov 22, 2021
0.0200
0.0210
0.0175
0.0187
215,006
-0.00(-0.53%)
Nov 19, 2021
0.0180
0.0205
0.0160
0.0188
989,303
-0.00(-3.09%)
Nov 18, 2021
0.0175
0.0194
0.0194
0.0194
488,335
-0.00(-2.51%)
Nov 17, 2021
0.0199
0.0228
0.0176
0.0199
417,750
+0.00(+13.07%)
Nov 16, 2021
0.0200
0.0200
0.0175
0.0176
55,907
-0.00(-2.22%)
Nov 15, 2021
0.0192
0.0230
0.0180
0.0180
717,572
-0.00(-10.00%)
Nov 12, 2021
0.0190
0.0230
0.0190
0.0200
102,536
-0.00(-9.09%)
Nov 11, 2021
0.0190
0.0250
0.0190
0.0220
58,932
-0.00(-10.20%)
Nov 10, 2021
0.0199
0.0245
230,497
+0.00(+22.50%)
Nov 09, 2021
0.0220
0.0239
0.0187
0.0200
207,365
-0.00(-5.66%)
Nov 08, 2021
0.0234
0.0246
0.0183
0.0212
572,065
-0.00(-9.40%)
Nov 05, 2021
0.0217
0.0234
0.0199
0.0234
518,776
+0.00(+17.59%)
Nov 04, 2021
0.0190
0.0200
0.0182
0.0199
343,445
+0.00(+4.74%)
Nov 03, 2021
0.0195
0.0230
0.0189
0.0190
1,012,433
-0.00(-12.44%)
Nov 02, 2021
0.0239
0.0239
0.0204
0.0217
1,396,135
-0.00(-9.21%)
Nov 01, 2021
0.0240
0.0265
0.0221
0.0239
212,200
+0.00(+1.70%)
Oct 29, 2021
0.0232
0.0289
0.0232
0.0235
381,853
-0.00(-9.27%)
Oct 28, 2021
0.0271
0.0289
0.0245
0.0259
363,597
-0.00(-3.00%)
Oct 27, 2021
0.0275
0.0282
0.0250
0.0267
1,643,591
-0.00(-7.61%)
Oct 26, 2021
0.0234
0.0289
1,343,486
-0.00(-0.34%)
Oct 25, 2021
0.0320
0.0320
0.0275
0.0290
1,452,266
-0.00(-3.65%)
Oct 22, 2021
0.0290
0.0354
0.0280
0.0301
2,663,804
+0.00(+1.01%)
Oct 21, 2021
0.0290
0.0298
0.0275
0.0298
408,875
+0.00(+2.76%)
Oct 20, 2021
0.0292
0.0292
0.0274
0.0290
367,709
+0.00(+3.57%)
Oct 19, 2021
0.0297
0.0297
0.0271
0.0280
485,266
-0.00(-5.41%)
Oct 18, 2021
0.0277
0.0299
0.0260
0.0296
787,920
+0.00(+5.71%)
Oct 15, 2021
0.0281
0.0297
0.0275
0.0280
236,169
-0.00(-3.78%)
Oct 14, 2021
0.0283
0.0301
0.0275
0.0291
504,444
+0.00(+2.83%)
Oct 13, 2021
0.0301
0.0301
0.0275
0.0283
365,050
-0.00(-5.67%)
Oct 12, 2021
0.0310
0.0320
0.0295
0.0300
515,417
+0.00(+0.00%)
Oct 11, 2021
0.0299
0.0305
0.0290
0.0300
320,560
-0.00(-5.96%)
Oct 08, 2021
0.0291
0.0319
0.0290
0.0319
400,814
+0.00(+4.59%)
Oct 07, 2021
0.0309
0.0318
0.0260
0.0305
1,672,870
-0.00(-1.29%)
Oct 06, 2021
0.0295
0.0315
0.0287
0.0309
773,276
+0.00(+3.34%)
Oct 05, 2021
0.0298
0.0315
0.0298
0.0299
199,600
-0.00(-1.97%)
Oct 04, 2021
0.0320
0.0320
0.0305
0.0305
142,633
-0.00(-4.69%)
Oct 01, 2021
0.0330
0.0331
0.0300
0.0320
562,248
+0.00(+1.59%)
Sep 30, 2021
0.0325
0.0332
0.0299
0.0315
1,412,206
-0.00(-5.12%)
Sep 29, 2021
0.0316
0.0335
0.0316
0.0332
217,879
-0.00(-0.30%)
Sep 28, 2021
0.0318
0.0339
0.0308
0.0333
778,086
+0.00(+0.00%)
Sep 27, 2021
0.0330
0.0337
0.0314
0.0333
828,587
+0.00(+0.00%)
Sep 24, 2021
0.0310
0.0334
0.0310
0.0333
604,173
+0.00(+4.06%)
Sep 23, 2021
0.0320
0.0320
0.0300
0.0320
457,682
+0.00(+0.00%)
Sep 22, 2021
0.0310
0.0320
0.0291
0.0320
325,357
+0.00(+3.23%)
Sep 21, 2021
0.0300
0.0310
0.0290
0.0310
381,438
+0.00(+6.53%)
Sep 20, 2021
0.0279
0.0310
0.0279
0.0291
561,721
-0.00(-1.02%)
Sep 17, 2021
0.0282
0.0298
0.0250
0.0294
1,146,539
+0.00(+2.08%)
Sep 16, 2021
0.0273
0.0300
0.0272
0.0288
620,642
-0.00(-3.36%)
Sep 15, 2021
0.0300
0.0300
0.0270
0.0298
587,161
-0.00(-0.67%)
Sep 14, 2021
0.0338
0.0338
0.0300
0.0300
515,341
-0.00(-3.85%)
Sep 13, 2021
0.0265
0.0333
0.0265
0.0312
1,082,870
+0.00(+10.64%)
Sep 10, 2021
0.0341
0.0341
0.0230
0.0282
1,516,663
-0.00(-9.03%)
Sep 09, 2021
0.0335
0.0340
0.0296
0.0310
2,135,214
-0.00(-3.13%)
Sep 08, 2021
0.0320
0.0340
0.0320
0.0320
288,550
-0.00(-7.51%)
Sep 07, 2021
0.0370
0.0370
0.0322
0.0346
692,918
+0.00(+4.85%)
Sep 03, 2021
0.0333
0.0333
0.0315
0.0330
129,306
+0.00(+1.54%)
Sep 02, 2021
0.0325
0.0335
0.0311
0.0325
521,963
-0.00(-4.13%)
Sep 01, 2021
0.0340
0.0341
0.0336
0.0339
190,701
+0.00(+5.61%)
Aug 31, 2021
0.0290
0.0340
0.0290
0.0321
286,833
-0.00(-2.73%)
Aug 30, 2021
0.0317
0.0342
0.0280
0.0330
2,011,274
-0.00(-2.94%)
Aug 27, 2021
0.0322
0.0350
0.0322
0.0340
165,665
-0.00(-2.58%)
Aug 26, 2021
0.0350
0.0350
0.0312
0.0349
552,636
+0.00(+1.16%)
Aug 25, 2021
0.0370
0.0380
0.0340
0.0345
915,044
-0.00(-1.43%)
Aug 24, 2021
0.0351
0.0370
0.0342
0.0350
568,178
-0.00(-2.78%)
Aug 23, 2021
0.0400
0.0400
0.0350
0.0360
722,281
-0.00(-3.49%)
Aug 20, 2021
0.0380
0.0400
0.0369
0.0373
1,131,230
+0.00(+0.81%)
Aug 19, 2021
0.0381
0.0399
0.0360
0.0370
177,754
-0.00(-2.63%)
Aug 18, 2021
0.0363
0.0400
0.0341
0.0380
1,548,678
+0.00(+7.04%)
Aug 17, 2021
0.0358
0.0385
0.0331
0.0355
1,073,707
+0.00(+7.58%)
Aug 16, 2021
0.0355
0.0360
0.0323
0.0330
703,927
+0.00(+2.48%)
Aug 13, 2021
0.0370
0.0370
0.0322
0.0322
404,014
-0.00(-5.57%)
Aug 12, 2021
0.0336
0.0373
0.0336
0.0341
267,172
-0.00(-2.57%)
Aug 11, 2021
0.0320
0.0375
0.0320
0.0350
219,415
-0.00(-0.85%)
Aug 10, 2021
0.0316
0.0400
0.0311
0.0353
930,059
-0.00(-1.94%)
Aug 09, 2021
0.0336
0.0360
0.0336
0.0360
247,483
+0.00(+0.00%)
Aug 06, 2021
0.0360
0.0449
0.0340
0.0360
1,360,128
+0.00(+3.15%)
Aug 05, 2021
0.0325
0.0360
0.0311
0.0349
446,047
+0.00(+2.65%)
Aug 04, 2021
0.0310
0.0360
0.0310
0.0340
1,076,544
-0.00(-2.86%)
Aug 03, 2021
0.0351
0.0370
0.0319
0.0350
558,273
-0.00(-5.15%)
Aug 02, 2021
0.0343
0.0370
0.0335
0.0369
430,821
-0.00(-0.27%)
Jul 30, 2021
0.0390
0.0390
0.0350
0.0370
176,264
-0.00(-5.13%)
Jul 29, 2021
0.0355
0.0400
0.0300
0.0390
1,292,953
+0.00(+0.52%)
Jul 28, 2021
0.0371
0.0393
0.0358
0.0388
463,627
+0.00(+0.00%)
Jul 27, 2021
0.0400
0.0430
0.0350
0.0388
1,716,319
-0.00(-3.00%)
Jul 26, 2021
0.0418
0.0550
0.0380
0.0400
6,684,939
+0.00(+13.96%)
Jul 23, 2021
0.0340
0.0365
0.0340
0.0351
395,836
-0.00(-2.50%)
Jul 22, 2021
0.0360
0.0376
0.0340
0.0360
1,095,252
-0.00(-2.70%)
Jul 21, 2021
0.0360
0.0700
0.0360
0.0370
9,561,806
+0.00(+8.82%)
Jul 20, 2021
0.0346
0.0350
0.0340
0.0340
282,189
-0.00(-1.73%)
Jul 19, 2021
0.0360
0.0365
0.0344
0.0346
458,967
-0.00(-3.08%)
Jul 16, 2021
0.0345
0.0390
0.0340
0.0357
168,719
+0.00(+3.48%)
Jul 15, 2021
0.0365
0.0399
0.0336
0.0345
319,909
-0.00(-1.43%)
Jul 14, 2021
0.0391
0.0418
0.0330
0.0350
564,068
-0.01(-13.79%)
Jul 13, 2021
0.0399
0.0420
0.0391
0.0406
375,845
+0.00(+3.84%)
Jul 12, 2021
0.0383
0.0420
0.0383
0.0391
91,263
+0.00(+0.00%)
Jul 09, 2021
0.0397
0.0430
0.0350
0.0391
1,440,205
-0.01(-11.94%)
Jul 08, 2021
0.0391
0.0450
0.0375
0.0444
513,674
+0.01(+13.55%)
Jul 07, 2021
0.0378
0.0422
0.0375
0.0391
452,482
-0.00(-6.90%)
Jul 06, 2021
0.0406
0.0420
0.0380
0.0420
682,289
-0.00(-6.67%)
Jul 02, 2021
0.0500
0.0500
0.0405
0.0450
861,961
-0.00(-9.09%)
Jul 01, 2021
0.0520
0.0520
0.0405
0.0495
719,975
+0.00(+3.13%)
Jun 30, 2021
0.0535
0.0535
0.0450
0.0480
317,654
+0.00(+0.00%)
Jun 29, 2021
0.0462
0.0535
0.0430
0.0480
965,887
+0.00(+4.35%)
Jun 28, 2021
0.0490
0.0540
0.0425
0.0460
2,028,413
-0.00(-2.13%)
Jun 25, 2021
0.0600
0.0600
0.0456
0.0470
1,498,530
-0.01(-20.34%)
Jun 24, 2021
0.0590
0.0599
0.0501
0.0590
975,534
+0.00(+7.27%)
Jun 23, 2021
0.0389
0.0656
0.0389
0.0550
5,385,737
+0.02(+41.39%)
Jun 22, 2021
0.0400
0.0415
0.0383
0.0389
529,630
-0.00(-4.66%)
Jun 21, 2021
0.0417
0.0460
0.0379
0.0408
794,324
-0.00(-8.72%)
Jun 18, 2021
0.0480
0.0480
0.0400
0.0447
751,275
-0.00(-0.67%)
Jun 17, 2021
0.0485
0.0485
0.0365
0.0450
3,647,361
+0.00(+12.50%)
Jun 16, 2021
0.0405
0.0449
0.0375
0.0400
1,502,706
+0.00(+0.00%)
Jun 15, 2021
0.0428
0.0485
0.0365
0.0400
937,688
+0.00(+0.00%)
Jun 14, 2021
0.0422
0.0520
0.0369
0.0400
9,275,811
+0.01(+23.08%)
Jun 11, 2021
0.0349
0.0390
0.0325
0.0325
493,178
-0.00(-7.14%)
Jun 10, 2021
0.0335
0.0360
0.0331
0.0350
76,300
+0.00(+0.00%)
Jun 09, 2021
0.0370
0.0380
0.0330
0.0350
878,742
+0.00(+2.94%)
Jun 08, 2021
0.0320
0.0350
0.0320
0.0340
400,470
+0.00(+2.10%)
Jun 07, 2021
0.0321
0.0340
0.0321
0.0333
65,326
+0.00(+3.10%)
Jun 04, 2021
0.0342
0.0350
0.0316
0.0323
322,159
+0.00(+2.22%)
Jun 03, 2021
0.0305
0.0373
0.0305
0.0316
691,188
-0.00(-5.67%)
Jun 02, 2021
0.0323
0.0363
0.0305
0.0335
577,064
-0.00(-1.76%)
Jun 01, 2021
0.0350
0.0395
0.0336
0.0341
520,607
-0.00(-2.57%)
May 28, 2021
0.0422
0.0436
0.0325
0.0350
1,609,187
-0.01(-16.86%)
May 27, 2021
0.0450
0.0450
0.0406
0.0421
365,269
+0.00(+2.93%)
May 26, 2021
0.0414
0.0430
0.0361
0.0409
441,762
-0.00(-0.24%)
May 25, 2021
0.0451
0.0519
0.0360
0.0410
255,758
+0.00(+7.33%)
May 24, 2021
0.0394
0.0450
0.0373
0.0382
751,099
+0.00(+4.09%)
May 21, 2021
0.0362
0.0426
0.0330
0.0367
816,246
-0.00(-3.42%)
May 20, 2021
0.0403
0.0443
0.0361
0.0380
490,355
-0.00(-10.59%)
May 19, 2021
0.0361
0.0434
0.0360
0.0425
505,868
-0.00(-2.30%)
May 18, 2021
0.0387
0.0528
0.0370
0.0435
1,692,507
+0.01(+16.00%)
May 17, 2021
0.0400
0.0528
0.0341
0.0375
1,039,135
-0.00(-6.25%)
May 14, 2021
0.0498
0.0498
0.0340
0.0400
455,389
-0.00(-9.91%)
May 13, 2021
0.0340
0.0499
0.0340
0.0444
1,227,596
+0.01(+30.59%)
May 12, 2021
0.0339
0.0380
0.0321
0.0340
656,108
+0.00(+5.59%)
May 11, 2021
0.0342
0.0440
0.0230
0.0322
2,455,448
-0.00(-5.85%)
May 10, 2021
0.0400
0.0550
0.0330
0.0342
645,628
-0.01(-16.59%)
May 07, 2021
0.0592
0.0592
0.0350
0.0410
715,394
-0.01(-18.00%)
May 06, 2021
0.0620
0.0620
0.0470
0.0500
781,428
-0.01(-23.08%)
May 05, 2021
0.0656
0.0748
0.0620
0.0650
313,904
-0.01(-7.14%)
May 04, 2021
0.0760
0.0760
0.0690
0.0700
356,936
-0.01(-7.89%)
May 03, 2021
0.0675
0.0799
0.0675
0.0760
238,061
+0.00(+2.01%)
Apr 30, 2021
0.0690
0.0745
0.0690
0.0745
58,600
+0.01(+7.97%)
Apr 29, 2021
0.0720
0.0750
0.0690
0.0690
105,985
-0.00(-4.17%)
Apr 28, 2021
0.0750
0.0750
0.0712
0.0720
120,988
+0.00(+1.27%)
Apr 27, 2021
0.0730
0.0750
0.0711
0.0711
65,924
-0.00(-4.05%)
Apr 26, 2021
0.0750
0.0800
0.0710
0.0741
122,195
+0.00(+3.20%)
Apr 23, 2021
0.0660
0.0835
0.0660
0.0718
409,900
+0.01(+10.46%)
Apr 22, 2021
0.0700
0.0725
0.0635
0.0650
137,293
-0.01(-9.85%)
Apr 21, 2021
0.0645
0.0799
0.0640
0.0721
111,324
+0.00(+0.56%)
Apr 20, 2021
0.0750
0.0860
0.0710
0.0717
805,873
+0.00(+7.01%)
Apr 19, 2021
0.0620
0.0788
0.0601
0.0670
505,642
+0.01(+9.66%)
Apr 16, 2021
0.0700
0.0700
0.0611
0.0611
174,300
-0.01(-13.09%)
Apr 15, 2021
0.0680
0.0710
0.0630
0.0703
430,206
+0.01(+8.15%)
Apr 14, 2021
0.0799
0.0835
0.0517
0.0650
273,183
-0.01(-16.34%)
Apr 13, 2021
0.0838
0.0879
0.0700
0.0777
61,956
+0.01(+8.98%)
Apr 12, 2021
0.0785
0.0848
0.0661
0.0713
215,406
-0.00(-4.93%)
Apr 09, 2021
0.0856
0.0865
0.0750
0.0750
34,400
-0.01(-10.71%)
Apr 08, 2021
0.0800
0.0876
0.0710
0.0840
332,560
+0.00(+0.72%)
Apr 07, 2021
0.0900
0.0930
0.0808
0.0834
322,707
-0.01(-6.29%)
Apr 06, 2021
0.0900
0.1000
0.0835
0.0890
625,226
+0.01(+7.23%)
Apr 05, 2021
0.0750
0.0970
0.0700
0.0830
1,055,644
+0.01(+18.57%)
Apr 01, 2021
0.0763
0.0820
0.0699
0.0700
328,800
-0.00(-4.11%)
Mar 31, 2021
0.0855
0.0855
0.0700
0.0730
418,777
-0.00(-2.41%)
Mar 30, 2021
0.0943
0.1000
0.0700
0.0748
838,707
-0.03(-25.20%)
Mar 29, 2021
0.0755
0.1000
0.0755
0.1000
161,498
+0.01(+17.65%)
Mar 26, 2021
0.0950
0.0950
0.0770
0.0850
228,000
+0.01(+6.25%)
Mar 25, 2021
0.0830
0.0900
0.0756
0.0800
319,875
-0.01(-10.41%)
Mar 24, 2021
0.0841
0.0942
0.0810
0.0893
275,367
+0.00(+2.06%)
Mar 23, 2021
0.0960
0.0960
0.0832
0.0875
128,327
-0.01(-8.85%)
Mar 22, 2021
0.1106
0.1106
0.0900
0.0960
466,626
-0.00(-4.00%)
Mar 19, 2021
0.1195
0.1195
0.0930
0.1000
337,200
-0.01(-8.68%)
Mar 18, 2021
0.1013
0.1390
0.0950
0.1095
911,993
+0.01(+15.26%)
Mar 17, 2021
0.0895
0.0990
0.0890
0.0950
130,386
+0.01(+5.56%)
Mar 16, 2021
0.0951
0.0995
0.0890
0.0900
212,259
-0.01(-5.26%)
Mar 15, 2021
0.1010
0.1012
0.0900
0.0950
232,498
-0.01(-5.85%)
Mar 12, 2021
0.1200
0.1200
0.0799
0.1009
1,383,400
-0.01(-12.26%)
Mar 11, 2021
0.1275
0.1300
0.1150
0.1150
176,906
-0.00(-3.36%)
Mar 10, 2021
0.0900
0.1458
0.0900
0.1190
787,891
+0.03(+29.35%)
Mar 09, 2021
0.1076
0.1099
0.0801
0.0920
654,202
-0.02(-14.42%)
Mar 08, 2021
0.1135
0.1135
0.0780
0.1075
858,787
-0.00(-2.18%)
Mar 05, 2021
0.1200
0.1200
0.0900
0.1099
977,700
-0.00(-3.60%)
Mar 04, 2021
0.1590
0.1615
0.1000
0.1140
1,298,182
-0.05(-28.75%)
Mar 03, 2021
0.1600
0.2050
0.1400
0.1600
1,208,338
+0.01(+5.96%)
Mar 02, 2021
0.1555
0.1590
0.1400
0.1510
653,192
-0.00(-0.98%)
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.