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
Relevium Technologies Inc
(TSV:
RLV
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
0.1550
0.1550
0.1500
0.1550
147,225
-0.01(-3.13%)
Feb 27, 2018
0.1500
0.1600
0.1500
0.1600
159,872
+0.01(+6.67%)
Feb 26, 2018
0.1600
0.1600
0.1500
0.1500
441,965
-0.01(-6.25%)
Feb 23, 2018
0.1650
0.1700
0.1400
0.1600
1,641,869
-0.01(-8.57%)
Feb 22, 2018
0.1850
0.1850
0.1750
0.1750
207,876
-0.01(-5.41%)
Feb 21, 2018
0.1900
0.1900
0.1800
0.1850
171,223
+0.01(+2.78%)
Feb 20, 2018
0.1850
0.1850
0.1800
0.1800
174,300
-0.01(-5.26%)
Feb 16, 2018
0.1900
0.1900
0.1900
0
+0.01(+2.70%)
Feb 15, 2018
0.1900
0.1900
0.1800
0.1850
119,093
-0.01(-5.13%)
Feb 14, 2018
0.1850
0.1950
0.1800
0.1950
330,100
+0.01(+2.63%)
Feb 13, 2018
0.1900
259,360
-0.01(-2.56%)
Feb 12, 2018
0.1750
0.2000
0.1700
0.1950
1,498,578
+0.02(+11.43%)
Feb 09, 2018
0.1800
0.1800
0.1700
0.1750
296,300
+0.00(+0.00%)
Feb 08, 2018
0.1850
0.1850
0.1650
0.1750
735,991
-0.01(-2.78%)
Feb 07, 2018
0.1750
0.1800
0.1750
0.1800
1,355,784
+0.00(+0.00%)
Feb 06, 2018
0.1750
0.1850
0.1700
0.1800
372,210
+0.01(+5.88%)
Feb 05, 2018
0.1800
0.1900
0.1700
0.1700
538,458
-0.02(-10.53%)
Feb 02, 2018
0.1900
0.1950
0.1600
0.1900
769,116
+0.00(+0.00%)
Feb 01, 2018
0.2050
0.2050
0.1850
0.1900
1,388,785
-0.01(-7.32%)
Jan 31, 2018
0.2100
0.2100
0.2000
0.2050
317,193
+0.00(+2.50%)
Jan 30, 2018
0.2250
0.2250
0.2100
0.2000
926,156
-0.01(-6.98%)
Jan 29, 2018
0.2200
0.2250
0.2100
0.2150
363,793
-0.01(-4.44%)
Jan 26, 2018
0.2300
0.2300
0.2150
0.2250
541,617
+0.00(+0.00%)
Jan 25, 2018
0.2250
0.2300
0.2200
0.2250
540,683
+0.00(+0.00%)
Jan 24, 2018
0.2400
0.2400
0.2250
0.2250
944,325
-0.01(-4.26%)
Jan 23, 2018
0.2700
0.2700
0.2300
0.2350
1,966,345
-0.04(-12.96%)
Jan 22, 2018
0.2250
0.2800
0.2250
0.2700
3,354,085
+0.05(+22.73%)
Jan 19, 2018
0.1900
0.2350
0.1900
0.2200
2,499,128
+0.02(+12.82%)
Jan 18, 2018
0.2100
0.2100
0.1950
0.1950
1,370,413
-0.01(-7.14%)
Jan 17, 2018
0.2250
0.2300
0.2100
0.2100
932,479
-0.01(-4.55%)
Jan 16, 2018
0.2400
0.2400
0.2200
0.2200
1,084,835
-0.01(-4.35%)
Jan 15, 2018
0.2300
0.2450
0.2250
0.2300
1,282,063
-0.02(-8.00%)
Jan 12, 2018
0.2550
0.2700
0.2350
0.2500
2,479,710
-0.02(-5.66%)
Jan 11, 2018
0.3000
0.3200
0.2500
0.2650
8,699,189
+0.02(+8.16%)
Jan 10, 2018
0.2400
0.2500
0.2350
0.2450
232,656
+0.00(+0.00%)
Jan 09, 2018
0.2650
0.2650
0.2350
0.2450
906,191
-0.02(-7.55%)
Jan 08, 2018
0.2250
0.2700
0.2150
0.2650
2,658,972
+0.03(+10.42%)
Jan 05, 2018
0.2150
0.2400
0.2100
0.2400
1,193,056
+0.01(+6.67%)
Jan 04, 2018
0.2450
0.2450
0.2250
0.2250
1,574,998
-0.02(-10.00%)
Jan 03, 2018
0.2600
0.2600
0.2400
0.2500
1,982,623
-0.02(-5.66%)
Jan 02, 2018
0.2500
0.2650
0.2350
0.2650
2,102,088
+0.01(+1.92%)
Dec 29, 2017
0.2600
0.2600
0.2600
0
-0.01(-1.89%)
Dec 28, 2017
0.2900
0.2900
0.2500
0.2650
2,692,891
-0.02(-7.02%)
Dec 27, 2017
0.2850
0.2950
0.2750
0.2850
3,290,718
+0.01(+5.56%)
Dec 22, 2017
0.2750
0.3100
0.2600
0.2700
10,603,972
+0.04(+14.89%)
Dec 21, 2017
0.1950
0.2400
0.1900
0.2350
2,491,913
+0.02(+11.90%)
Dec 20, 2017
0.2100
0.2100
0.1950
0.2100
802,081
+0.00(+0.00%)
Dec 19, 2017
0.2300
0.2350
0.2050
0.2100
1,302,050
-0.02(-8.70%)
Dec 18, 2017
0.1850
0.2400
0.1800
0.2300
3,436,044
+0.05(+27.78%)
Dec 15, 2017
0.1800
0.1900
0.1750
0.1800
891,101
-0.01(-5.26%)
Dec 14, 2017
0.2000
0.2000
0.1800
0.1900
489,525
-0.01(-2.56%)
Dec 13, 2017
0.2050
0.2150
0.1950
0.1950
1,120,085
-0.01(-2.50%)
Dec 12, 2017
0.1950
0.2200
0.1950
0.2000
1,803,794
+0.01(+2.56%)
Dec 11, 2017
0.2050
0.2050
0.1900
0.1950
1,313,222
-0.01(-7.14%)
Dec 08, 2017
0.2150
0.2200
0.2050
0.2100
1,223,561
-0.01(-4.55%)
Dec 07, 2017
0.2300
0.2300
0.2050
0.2200
1,334,458
-0.01(-4.35%)
Dec 06, 2017
0.2300
0.2600
0.2250
0.2300
5,882,303
+0.03(+12.20%)
Dec 05, 2017
0.2050
0.2250
0.1950
0.2050
3,632,418
-0.01(-2.38%)
Dec 04, 2017
0.2500
0.2500
0.1950
0.2100
4,218,524
-0.03(-12.50%)
Dec 01, 2017
0.2650
0.2650
0.2350
0.2400
1,515,417
-0.02(-7.69%)
Nov 30, 2017
0.2500
0.2800
0.2500
0.2600
3,897,459
+0.01(+4.00%)
Nov 29, 2017
0.2400
0.2600
0.2350
0.2500
3,068,915
-0.02(-7.41%)
Nov 28, 2017
0.3050
0.3150
0.2850
0.2700
6,140,039
-0.03(-10.00%)
Nov 27, 2017
0.3350
0.3500
0.2750
0.3000
11,690,056
+0.03(+11.11%)
Nov 24, 2017
0.1750
0.2750
0.1700
0.2700
23,979,666
+0.12(+80.00%)
Nov 23, 2017
0.1100
0.1600
0.1100
0.1500
9,828,338
+0.03(+30.43%)
Nov 22, 2017
0.1000
0.1150
0.1000
0.1150
336,500
+0.01(+15.00%)
Nov 21, 2017
0.1050
0.1050
0.1000
0.1000
115,500
-0.00(-4.76%)
Nov 20, 2017
0.1050
0.1050
0.1000
0.1050
300,220
+0.00(+0.00%)
Nov 17, 2017
0.0950
0.1050
0.0950
0.1050
345,250
+0.01(+10.53%)
Nov 16, 2017
0.0950
0.0950
0.0950
0.0950
206,400
-0.01(-5.00%)
Nov 15, 2017
0.0950
0.1000
0.0950
0.1000
135,300
+0.01(+5.26%)
Nov 14, 2017
0.0900
0.1000
0.0900
0.0950
448,594
-0.01(-5.00%)
Nov 13, 2017
0.0850
0.1000
0.0850
0.1000
231,379
+0.01(+17.65%)
Nov 10, 2017
0.0900
0.0900
0.0850
0.0850
274,000
-0.00(-5.56%)
Nov 09, 2017
0.1000
0.1000
0.0900
0.0900
495,100
-0.01(-10.00%)
Nov 08, 2017
0.0950
0.1000
0.0900
0.1000
129,249
+0.01(+5.26%)
Nov 07, 2017
0.0900
0.1000
0.0900
0.0950
53,833
+0.00(+0.00%)
Nov 06, 2017
0.1000
0.1050
0.0950
0.0950
1,036,480
+0.00(+0.00%)
Nov 03, 2017
0.0950
0.0950
0.0850
0.0950
462,790
+0.00(+0.00%)
Nov 02, 2017
0.0950
0.0950
0.0900
0.0950
353,600
+0.01(+5.56%)
Nov 01, 2017
0.0950
0.1000
0.0900
0.0900
367,563
-0.01(-5.26%)
Oct 31, 2017
0.1000
0.1000
0.0950
0.0950
156,625
+0.00(+0.00%)
Oct 30, 2017
0.0950
0.1000
0.0950
0.0950
146,900
+0.00(+0.00%)
Oct 27, 2017
0.0950
0.1000
0.0950
0.0950
219,980
+0.00(+0.00%)
Oct 26, 2017
0.0950
0.0950
0.0900
0.0950
858,563
+0.00(+0.00%)
Oct 25, 2017
0.1050
0.1050
0.0950
0.0950
1,232,691
-0.01(-5.00%)
Oct 24, 2017
0.1050
0.1050
0.1000
0.1000
748,499
-0.00(-4.76%)
Oct 23, 2017
0.1100
0.1100
0.1050
0.1050
206,400
+0.00(+5.00%)
Oct 20, 2017
0.1050
0.1050
0.1000
0.1000
429,050
-0.01(-9.09%)
Oct 19, 2017
0.1100
0.1100
0.1000
0.1100
1,178,035
+0.00(+0.00%)
Oct 18, 2017
0.1050
0.1100
0.1050
0.1100
733,000
+0.01(+4.76%)
Oct 17, 2017
0.1050
0.1100
0.1050
0.1050
606,547
-0.01(-4.55%)
Oct 16, 2017
0.1200
0.1200
0.1100
0.1100
760,867
-0.01(-8.33%)
Oct 13, 2017
0.1200
0.1200
0.1100
0.1200
124,650
+0.00(+0.00%)
Oct 12, 2017
0.1200
0.1250
0.1100
0.1200
598,750
+0.00(+0.00%)
Oct 11, 2017
0.1200
0.1250
0.1200
0.1200
407,900
-0.01(-4.00%)
Oct 10, 2017
0.1100
0.1250
0.1050
0.1250
1,972,838
+0.01(+8.70%)
Oct 06, 2017
0.1150
0.1150
0.1100
0.1150
676,672
-0.00(-4.17%)
Oct 05, 2017
0.1300
0.1300
0.1050
0.1200
1,669,598
-0.02(-11.11%)
Oct 04, 2017
0.1200
0.1400
0.1150
0.1350
1,065,403
+0.01(+3.85%)
Oct 03, 2017
0.1400
0.1400
0.1250
0.1300
611,605
-0.01(-7.14%)
Oct 02, 2017
0.1600
0.1600
0.1350
0.1400
676,000
-0.02(-12.50%)
Sep 29, 2017
0.1550
0.1600
0.1500
0.1600
339,830
+0.01(+6.67%)
Sep 28, 2017
0.1750
0.1800
0.1450
0.1500
2,461,562
+0.00(+0.00%)
Sep 27, 2017
0.1500
0.1550
0.1400
0.1500
565,000
-0.01(-6.25%)
Sep 26, 2017
0.1550
0.1600
0.1450
0.1600
422,550
-0.01(-5.88%)
Sep 25, 2017
0.1650
0.1700
0.1500
0.1700
506,275
+0.01(+3.03%)
Sep 22, 2017
0.1700
0.1750
0.1500
0.1650
591,626
-0.01(-8.33%)
Sep 21, 2017
0.1600
0.1800
0.1600
0.1800
868,825
+0.02(+12.50%)
Sep 20, 2017
0.1600
0.1700
0.1400
0.1600
1,019,383
+0.01(+3.23%)
Sep 19, 2017
0.1500
0.1550
0.1500
0.1550
273,600
+0.01(+3.33%)
Sep 18, 2017
0.1400
0.1550
0.1400
0.1500
851,918
+0.01(+7.14%)
Sep 15, 2017
0.1350
0.1400
0.1250
0.1400
426,845
+0.01(+3.70%)
Sep 14, 2017
0.1300
0.1450
0.1300
0.1350
226,650
+0.00(+0.00%)
Sep 13, 2017
0.1350
0.1400
0.1300
0.1350
260,550
-0.01(-3.57%)
Sep 12, 2017
0.1350
0.1450
0.1300
0.1400
276,000
+0.00(+0.00%)
Sep 11, 2017
0.1250
0.1450
0.1200
0.1400
1,344,407
+0.02(+12.00%)
Sep 08, 2017
0.1250
0.1300
0.1200
0.1250
776,000
-0.01(-3.85%)
Sep 07, 2017
0.1350
0.1450
0.1250
0.1300
597,055
-0.01(-3.70%)
Sep 06, 2017
0.1100
0.1450
0.1050
0.1350
1,853,385
+0.02(+17.39%)
Sep 05, 2017
0.1250
0.1300
0.1150
0.1150
263,600
-0.01(-8.00%)
Sep 01, 2017
0.1100
0.1250
0.1100
0.1250
1,025,275
+0.01(+13.64%)
Aug 31, 2017
0.0950
0.1100
0.0950
0.1100
866,850
+0.01(+15.79%)
Aug 30, 2017
0.0950
0.1000
0.0950
0.0950
90,300
+0.00(+0.00%)
Aug 29, 2017
0.1000
0.1000
0.0950
0.0950
62,000
+0.00(+0.00%)
Aug 28, 2017
0.1000
0.1000
0.0950
0.0950
14,000
-0.01(-5.00%)
Aug 25, 2017
0.0950
0.1000
0.0950
0.1000
33,500
+0.00(+0.00%)
Aug 24, 2017
0.0950
0.1000
0.0950
0.1000
27,500
+0.00(+0.00%)
Aug 23, 2017
0.1000
0.1000
0.1000
0.1000
4,700
-0.00(-4.76%)
Aug 22, 2017
0.1000
0.1050
0.0950
0.1050
33,500
+0.00(+5.00%)
Aug 21, 2017
0.1000
0.1000
0.0950
0.1000
70,500
+0.00(+0.00%)
Aug 18, 2017
0.1000
0.1000
0.1000
0.1000
10,000
-0.00(-4.76%)
Aug 17, 2017
0.1050
0.1050
0.1000
0.1050
32,200
+0.00(+5.00%)
Aug 16, 2017
0.1000
0.1000
0.1000
0.1000
81,500
+0.00(+0.00%)
Aug 15, 2017
0.1050
0.1050
0.1000
0.1000
98,000
+0.00(+0.00%)
Aug 14, 2017
0.1000
0.1000
0.1000
0.1000
181,400
+0.00(+0.00%)
Aug 11, 2017
0.1050
0.1050
0.1000
0.1000
80,500
-0.00(-4.76%)
Aug 10, 2017
0.1050
0.1050
0.1000
0.1050
99,500
+0.00(+0.00%)
Aug 09, 2017
0.1050
0.1100
0.1050
0.1050
128,300
-0.01(-8.70%)
Aug 08, 2017
0.1100
0.1150
0.1000
0.1150
155,191
+0.00(+0.00%)
Aug 04, 2017
0.1100
0.1200
0.1100
0.1150
94,500
+0.01(+4.55%)
Aug 03, 2017
0.1200
0.1200
0.1100
0.1100
299,000
-0.01(-8.33%)
Aug 02, 2017
0.1250
0.1350
0.1200
0.1200
2,324,258
+0.01(+9.09%)
Aug 01, 2017
0.1100
0.1100
0.1100
0.1100
42,000
+0.01(+4.76%)
Jul 28, 2017
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Jul 27, 2017
0.1050
0.1100
0.1000
0.1050
225,646
+0.00(+0.00%)
Jul 26, 2017
0.1100
0.1100
0.1000
0.1050
69,000
+0.00(+0.00%)
Jul 25, 2017
0.1100
0.1100
0.1050
0.1050
6,600
+0.00(+0.00%)
Jul 24, 2017
0.1100
0.1100
0.1050
0.1050
90,500
-0.01(-8.70%)
Jul 21, 2017
0.1150
0.1150
0.1100
0.1150
80,500
+0.01(+4.55%)
Jul 20, 2017
0.1150
0.1200
0.1100
0.1100
233,000
-0.01(-8.33%)
Jul 19, 2017
0.1100
0.1200
0.1100
0.1200
23,000
+0.01(+14.29%)
Jul 18, 2017
0.1150
0.1150
0.1050
0.1050
128,833
-0.01(-4.55%)
Jul 17, 2017
0.1250
0.1250
0.1100
0.1100
85,000
-0.01(-4.35%)
Jul 14, 2017
0.1250
0.1000
0.1150
247,700
+0.01(+15.00%)
Jul 13, 2017
0.1000
0.1000
0.1000
0.1000
1,000
-0.00(-4.76%)
Jul 12, 2017
0.1050
0.1050
0.0950
0.1050
146,500
+0.00(+0.00%)
Jul 11, 2017
0.1100
0.1150
0.1050
0.1050
38,000
-0.01(-4.55%)
Jul 10, 2017
0.1100
0.1100
0.1050
0.1100
97,500
-0.01(-4.35%)
Jul 07, 2017
0.1100
0.1150
0.1100
0.1150
5,500
+0.01(+4.55%)
Jul 06, 2017
0.1200
0.1200
0.1050
0.1100
37,850
-0.01(-4.35%)
Jul 05, 2017
0.1200
0.1200
0.1150
0.1150
54,000
-0.01(-11.54%)
Jul 04, 2017
0.1200
0.1300
0.1150
0.1300
68,000
+0.00(+0.00%)
Jul 03, 2017
0.1300
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Jun 30, 2017
0.1200
0.1300
0.1200
0.1300
92,614
+0.01(+8.33%)
Jun 29, 2017
0.1150
0.1200
0.1150
0.1200
33,000
-0.01(-4.00%)
Jun 28, 2017
0.1200
0.1300
0.1200
0.1250
30,000
+0.01(+4.17%)
Jun 27, 2017
0.1100
0.1200
0.1100
0.1200
82,500
+0.01(+9.09%)
Jun 26, 2017
0.1250
0.1250
0.1100
0.1100
272,000
-0.01(-12.00%)
Jun 23, 2017
0.1350
0.1350
0.1250
0.1250
15,000
-0.02(-10.71%)
Jun 22, 2017
0.1200
0.1400
0.1200
0.1400
206,750
+0.02(+16.67%)
Jun 21, 2017
0.1300
0.1300
0.1100
0.1200
157,000
-0.01(-4.00%)
Jun 20, 2017
0.1300
0.1300
0.1200
0.1250
111,500
-0.01(-3.85%)
Jun 19, 2017
0.1250
0.1350
0.1250
0.1300
57,000
+0.00(+0.00%)
Jun 16, 2017
0.1300
0.1350
0.1250
0.1300
122,000
+0.00(+0.00%)
Jun 15, 2017
0.1300
0.1350
0.1300
0.1300
64,500
-0.01(-3.70%)
Jun 14, 2017
0.1350
0.1350
0.1250
0.1350
223,325
+0.01(+3.85%)
Jun 13, 2017
0.1450
0.1500
0.1250
0.1300
327,015
-0.02(-13.33%)
Jun 12, 2017
0.1450
0.1650
0.1400
0.1500
1,637,284
+0.01(+11.11%)
Jun 06, 2017
0.1350
0.1350
0.1350
0
+0.00(+0.00%)
Jun 05, 2017
0.1350
0.1350
0.1350
0.1350
32,500
-0.01(-3.57%)
Jun 02, 2017
0.1400
0.1400
0.1400
0.1400
65,500
+0.00(+0.00%)
Jun 01, 2017
0.1400
0.1450
0.1350
0.1400
100,800
-0.00(-3.45%)
May 31, 2017
0.1500
0.1500
0.1400
0.1450
45,192
+0.00(+0.00%)
May 30, 2017
0.1400
0.1500
0.1400
0.1450
85,500
-0.01(-3.33%)
May 29, 2017
0.1450
0.1500
0.1450
0.1500
15,000
-0.01(-3.23%)
May 26, 2017
0.1400
0.1550
0.1400
0.1550
175,166
+0.01(+3.33%)
May 25, 2017
0.1400
0.1500
0.1400
0.1500
132,120
+0.01(+3.45%)
May 24, 2017
0.1400
0.1450
0.1350
0.1450
230,800
+0.00(+3.57%)
May 23, 2017
0.1500
0.1500
0.1400
0.1400
64,800
-0.00(-3.45%)
May 19, 2017
0.1450
0.1600
0.1450
0.1450
399,045
+0.00(+3.57%)
May 18, 2017
0.1450
0.1450
0.1400
0.1400
41,000
-0.01(-6.67%)
May 17, 2017
0.1400
0.1500
0.1400
0.1500
23,500
+0.01(+7.14%)
May 16, 2017
0.1500
0.1500
0.1400
0.1400
10,500
-0.00(-3.45%)
May 15, 2017
0.1500
0.1500
0.1450
0.1450
48,000
-0.01(-6.45%)
May 12, 2017
0.1400
0.1550
0.1350
0.1550
603,450
+0.01(+10.71%)
May 11, 2017
0.1450
0.1450
0.1350
0.1400
189,000
-0.00(-3.45%)
May 10, 2017
0.1400
0.1500
0.1400
0.1450
423,200
+0.01(+7.41%)
May 09, 2017
0.1400
0.1400
0.1350
0.1350
105,650
-0.01(-6.90%)
May 08, 2017
0.1450
0.1450
0.1450
0.1450
7,350
+0.00(+3.57%)
May 05, 2017
0.1350
0.1400
0.1350
0.1400
53,650
-0.01(-6.67%)
May 04, 2017
0.1450
0.1500
0.1400
0.1500
39,785
+0.00(+0.00%)
May 03, 2017
0.1450
0.1500
0.1350
0.1500
172,500
+0.01(+7.14%)
May 02, 2017
0.1250
0.1550
0.1250
0.1400
1,031,170
+0.01(+7.69%)
May 01, 2017
0.1300
0.1400
0.1250
0.1300
559,584
-0.03(-18.75%)
Apr 28, 2017
0.1600
0.1700
0.1500
0.1600
403,325
+0.01(+3.23%)
Apr 27, 2017
0.1500
0.1650
0.1500
0.1550
265,140
+0.01(+3.33%)
Apr 26, 2017
0.1450
0.1750
0.1450
0.1500
1,415,827
+0.01(+3.45%)
Apr 25, 2017
0.1350
0.1450
0.1350
0.1450
188,693
+0.01(+11.54%)
Apr 24, 2017
0.1300
0.1350
0.1300
0.1300
51,800
+0.01(+4.00%)
Apr 21, 2017
0.1200
0.1300
0.1200
0.1250
146,630
+0.01(+4.17%)
Apr 20, 2017
0.1250
0.1250
0.1200
0.1200
33,190
+0.00(+4.35%)
Apr 19, 2017
0.1250
0.1250
0.1100
0.1150
329,230
-0.01(-8.00%)
Apr 18, 2017
0.1350
0.1350
0.1250
0.1250
364,530
-0.01(-7.41%)
Apr 17, 2017
0.1400
0.1400
0.1350
0.1350
135,037
+0.00(+0.00%)
Apr 13, 2017
0.1300
0.1400
0.1300
0.1350
97,555
+0.00(+0.00%)
Apr 12, 2017
0.1350
0.1400
0.1300
0.1350
116,500
-0.01(-3.57%)
Apr 11, 2017
0.1450
0.1450
0.1300
0.1400
518,900
-0.01(-6.67%)
Apr 10, 2017
0.1400
0.1800
0.1250
0.1500
1,395,762
+0.01(+3.45%)
Apr 07, 2017
0.1450
0.1450
0.1400
0.1450
58,150
-0.01(-3.33%)
Apr 06, 2017
0.1400
0.1650
0.1300
0.1500
498,850
+0.01(+7.14%)
Apr 05, 2017
0.1350
0.1450
0.1300
0.1400
215,900
+0.01(+3.70%)
Apr 04, 2017
0.1400
0.1400
0.1300
0.1350
175,800
-0.01(-6.90%)
Apr 03, 2017
0.1200
0.1500
0.1200
0.1450
685,167
+0.02(+20.83%)
Mar 31, 2017
0.1200
0.1200
0.1150
0.1200
113,000
+0.00(+0.00%)
Mar 30, 2017
0.1200
0.1250
0.1200
0.1200
81,100
+0.00(+4.35%)
Mar 29, 2017
0.1100
0.1200
0.1050
0.1150
829,735
+0.01(+4.55%)
Mar 28, 2017
0.1150
0.1150
0.1050
0.1100
146,000
-0.01(-4.35%)
Mar 27, 2017
0.1150
0.1150
0.1100
0.1150
27,915
-0.00(-4.17%)
Mar 24, 2017
0.1100
0.1200
0.1100
0.1200
124,250
+0.01(+9.09%)
Mar 23, 2017
0.1250
0.1250
0.1100
0.1100
236,500
-0.01(-8.33%)
Mar 22, 2017
0.1100
0.1350
0.1100
0.1200
820,324
+0.01(+9.09%)
Mar 21, 2017
0.1150
0.1150
0.1100
0.1100
393,150
-0.02(-15.38%)
Mar 20, 2017
0.1450
0.1500
0.1100
0.1300
1,900,583
-0.01(-7.14%)
Mar 17, 2017
0.1400
0.1450
0.1350
0.1400
447,695
-0.01(-6.67%)
Mar 16, 2017
0.1500
0.1600
0.1300
0.1500
1,183,649
+0.00(+0.00%)
Mar 15, 2017
0.1400
0.1550
0.1250
0.1500
1,978,608
+0.01(+7.14%)
Mar 14, 2017
0.1850
0.1850
0.1350
0.1400
3,747,830
-0.05(-28.21%)
Mar 13, 2017
0.1200
0.2200
0.1200
0.1950
6,997,490
+0.08(+62.50%)
Mar 10, 2017
0.1100
0.1200
0.1100
0.1200
263,750
+0.00(+0.00%)
Mar 09, 2017
0.1200
0.1300
0.1150
0.1200
243,302
+0.00(+0.00%)
Mar 08, 2017
0.1150
0.1250
0.1050
0.1200
356,800
+0.00(+4.35%)
Mar 07, 2017
0.0950
0.1150
0.0950
0.1150
213,485
+0.02(+21.05%)
Mar 06, 2017
0.0950
0.1000
0.0950
0.0950
105,200
-0.01(-5.00%)
Mar 03, 2017
0.0950
0.1000
0.0900
0.1000
313,500
+0.00(+0.00%)
Mar 02, 2017
0.0950
0.1000
0.0950
0.1000
94,000
+0.00(+0.00%)
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.