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
Blue Water Ventures International Inc
(OP:
BWVI
)
0.0012
-0.0011 (-47.83%)
Streaming Delayed Price
Updated: 2:49 PM EDT, Jun 17, 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 (%)
Mar 28, 2024
0.0190
0.0244
0.0175
0.0200
170,028
+0.00(+4.71%)
Mar 27, 2024
0.0230
0.0230
0.0169
0.0191
182,573
+0.00(+6.70%)
Mar 26, 2024
0.0245
0.0245
0.0161
0.0179
550,946
-0.01(-26.34%)
Mar 25, 2024
0.0247
0.0264
0.0222
0.0243
32,434
+0.00(+0.00%)
Mar 22, 2024
0.0200
0.0289
0.0200
0.0243
120,460
+0.00(+19.12%)
Mar 21, 2024
0.0280
0.0320
0.0200
0.0204
124,450
+0.00(+0.00%)
Mar 20, 2024
0.0350
0.0350
0.0204
0.0204
700
-0.00(-11.30%)
Mar 19, 2024
0.0360
0.0360
0.0195
0.0230
144,926
-0.01(-28.13%)
Mar 18, 2024
0.0206
0.0320
0.0206
0.0320
110,568
+0.01(+66.67%)
Mar 15, 2024
0.0193
0.0213
0.0192
0.0192
58,468
-0.00(-9.00%)
Mar 14, 2024
0.0220
0.0241
0.0205
0.0211
42,500
+0.00(+11.64%)
Mar 13, 2024
0.0199
0.0199
0.0189
0.0189
57,698
+0.00(+0.53%)
Mar 12, 2024
0.0214
0.0240
0.0188
0.0188
633,751
-0.00(-6.00%)
Mar 11, 2024
0.0253
0.0253
0.0195
0.0200
468,908
-0.01(-21.88%)
Mar 08, 2024
0.0273
0.0273
0.0223
0.0256
71,700
+0.00(+14.29%)
Mar 07, 2024
0.0288
0.0340
0.0224
0.0224
55,238
-0.01(-34.12%)
Mar 06, 2024
0.0222
0.0365
0.0210
0.0340
559,658
+0.01(+62.68%)
Mar 05, 2024
0.0200
0.0277
0.0200
0.0209
346,651
-0.00(-4.13%)
Mar 04, 2024
0.0253
0.0260
0.0196
0.0218
220,738
-0.01(-19.26%)
Mar 01, 2024
0.0236
0.0322
0.0236
0.0270
104,765
+0.00(+14.41%)
Feb 29, 2024
0.0210
0.0360
0.0210
0.0236
160,896
-0.00(-5.60%)
Feb 28, 2024
0.0300
0.0308
0.0250
0.0250
90,166
-0.00(-16.67%)
Feb 26, 2024
0.0300
0
-0.00(-9.91%)
Feb 23, 2024
0.0340
0.0365
0.0300
0.0333
74,849
+0.00(+15.22%)
Feb 22, 2024
0.0345
0.0345
0.0289
0.0289
334,792
-0.00(-3.67%)
Feb 21, 2024
0.0365
0.0375
0.0300
0.0300
359,050
-0.00(-6.25%)
Feb 20, 2024
0.0350
0.0350
0.0315
0.0320
413,399
+0.00(+2.24%)
Feb 16, 2024
0.0160
0.0360
0.0160
0.0313
387,179
+0.02(+96.86%)
Feb 15, 2024
0.0140
0.0160
0.0139
0.0159
173,192
+0.00(+16.06%)
Feb 14, 2024
0.0133
0.0137
0.0133
0.0137
653,362
+0.00(+4.58%)
Feb 13, 2024
0.0135
0.0135
0.0131
0.0131
410,831
-0.00(-2.96%)
Feb 12, 2024
0.0170
0.0170
0.0110
0.0135
563,930
+0.00(+3.85%)
Feb 09, 2024
0.0250
0.0255
0.0128
0.0130
1,580,149
-0.01(-47.79%)
Feb 08, 2024
0.0297
0.0297
0.0156
0.0249
989,760
+0.00(+1.22%)
Feb 07, 2024
0.0260
0.0260
0.0246
0.0246
134,856
-0.00(-15.17%)
Feb 06, 2024
0.0261
0.0290
0.0235
0.0290
478,200
+0.01(+23.40%)
Feb 05, 2024
0.0400
0.0400
0.0222
0.0235
554,491
-0.01(-38.96%)
Feb 02, 2024
0.0385
0.0419
0.0349
0.0385
37,504
-0.00(-3.75%)
Feb 01, 2024
0.0428
0.0430
0.0400
0.0400
242,118
-0.00(-2.44%)
Jan 31, 2024
0.0433
0.0433
0.0410
0.0410
203,100
-0.00(-2.38%)
Jan 30, 2024
0.0433
0.0446
0.0420
0.0420
143,696
+0.00(+1.20%)
Jan 29, 2024
0.0511
0.0511
0.0400
0.0415
237,350
-0.01(-16.67%)
Jan 26, 2024
0.0440
0.0498
0.0440
0.0498
10,494
+0.00(+4.84%)
Jan 25, 2024
0.0500
0.0535
0.0475
0.0475
89,725
-0.00(-5.75%)
Jan 24, 2024
0.0524
0.0540
0.0488
0.0504
43,750
-0.00(-1.18%)
Jan 23, 2024
0.0600
0.0600
0.0510
0.0510
181,535
-0.00(-8.11%)
Jan 22, 2024
0.0610
0.0660
0.0555
0.0555
150,845
-0.01(-17.16%)
Jan 19, 2024
0.0603
0.0670
0.0460
0.0670
310,486
+0.02(+28.85%)
Jan 18, 2024
0.0591
0.0591
0.0520
0.0520
3,482
-0.01(-13.33%)
Jan 17, 2024
0.0640
0.0739
0.0600
0.0600
101,681
-0.01(-7.69%)
Jan 16, 2024
0.0510
0.0704
0.0510
0.0650
84,200
+0.01(+14.04%)
Jan 12, 2024
0.0500
0.0570
0.0441
0.0570
190,431
+0.01(+10.47%)
Jan 11, 2024
0.0516
0.0516
0.0516
0.0516
500
+0.00(+4.45%)
Jan 10, 2024
0.0500
0.0500
0.0466
0.0494
57,562
-0.00(-6.79%)
Jan 09, 2024
0.0454
0.0550
0.0421
0.0530
30,314
+0.00(+6.21%)
Jan 08, 2024
0.0574
0.0575
0.0415
0.0499
117,705
+0.00(+1.42%)
Jan 05, 2024
0.0645
0.0645
0.0492
0.0492
113,877
-0.01(-14.14%)
Jan 04, 2024
0.0680
0.0680
0.0505
0.0573
51,080
-0.00(-5.45%)
Jan 03, 2024
0.0687
0.0750
0.0513
0.0606
123,836
-0.00(-6.05%)
Jan 02, 2024
0.0605
0.0749
0.0558
0.0645
70,128
+0.00(+4.03%)
Dec 29, 2023
0.0785
0.0785
0.0540
0.0620
256,945
-0.01(-7.46%)
Dec 28, 2023
0.0694
0.0790
0.0603
0.0670
273,150
+0.01(+11.67%)
Dec 27, 2023
0.0540
0.0686
0.0516
0.0600
49,747
+0.00(+0.00%)
Dec 26, 2023
0.0540
0.0600
0.0540
0.0600
10,000
+0.01(+17.19%)
Dec 22, 2023
0.0512
0.0512
0.0512
0.0512
300
-0.01(-20.00%)
Dec 21, 2023
0.0603
0.0640
0.0530
0.0640
22,800
+0.01(+20.53%)
Dec 20, 2023
0.0630
0.0630
0.0500
0.0531
59,583
-0.01(-16.90%)
Dec 18, 2023
0.0639
0
-0.00(-4.63%)
Dec 15, 2023
0.0640
0.0670
0.0510
0.0670
11,675
+0.01(+13.56%)
Dec 14, 2023
0.0590
0.0590
0.0590
0.0590
812
+0.01(+11.32%)
Dec 13, 2023
0.0603
0.0603
0.0530
0.0530
38,500
-0.00(-7.99%)
Dec 12, 2023
0.0580
0.0669
0.0573
0.0576
96,938
-0.00(-0.69%)
Dec 11, 2023
0.0639
0.0675
0.0580
0.0580
12,400
-0.00(-3.65%)
Dec 08, 2023
0.0675
0.0675
0.0602
0.0602
74,865
-0.00(-5.64%)
Dec 07, 2023
0.0638
0.0638
0.0638
0.0638
135
+0.00(+6.33%)
Dec 06, 2023
0.0620
0.0690
0.0580
0.0600
28,528
-0.00(-1.48%)
Dec 05, 2023
0.0610
0.0610
0.0609
0.0609
28,800
-0.00(-6.31%)
Dec 04, 2023
0.0653
0.0653
0.0611
0.0650
11,700
+0.00(+3.17%)
Dec 01, 2023
0.0643
0.0699
0.0630
0.0630
23,010
-0.01(-7.35%)
Nov 30, 2023
0.0637
0.0699
0.0611
0.0680
52,670
-0.00(-2.86%)
Nov 29, 2023
0.0800
0.0800
0.0656
0.0700
50,500
-0.00(-0.71%)
Nov 28, 2023
0.0800
0.0800
0.0661
0.0705
17,286
+0.01(+17.50%)
Nov 27, 2023
0.0610
0.0700
0.0600
0.0600
47,627
-0.01(-14.29%)
Nov 21, 2023
0.0700
0
+0.01(+16.67%)
Nov 20, 2023
0.0700
0.0700
0.0600
0.0600
20,200
-0.01(-14.29%)
Nov 17, 2023
0.0790
0.0799
0.0700
0.0700
131,450
-0.01(-14.11%)
Nov 16, 2023
0.0820
0.0820
0.0705
0.0815
23,405
+0.00(+1.88%)
Nov 15, 2023
0.0750
0.0820
0.0696
0.0800
78,130
+0.01(+14.94%)
Nov 14, 2023
0.0800
0.0848
0.0540
0.0696
356,826
-0.01(-15.12%)
Nov 13, 2023
0.0800
0.0820
0.0800
0.0820
34,650
-0.02(-19.61%)
Nov 10, 2023
0.0810
0.1030
0.0800
0.1020
35,400
-0.00(-1.92%)
Nov 09, 2023
0.1040
0.1040
0.1040
0.1040
1,500
+0.02(+26.83%)
Nov 08, 2023
0.0822
0.0826
0.0820
0.0820
56,900
+0.00(+0.00%)
Nov 07, 2023
0.0930
0.0930
0.0820
0.0820
832
-0.01(-12.86%)
Nov 06, 2023
0.0820
0.0941
0.0820
0.0941
30,808
-0.01(-5.90%)
Nov 03, 2023
0.1019
0.1019
0.0921
0.1000
33,733
+0.01(+9.89%)
Nov 02, 2023
0.0965
0.0975
0.0910
0.0910
13,000
-0.02(-15.74%)
Nov 01, 2023
0.1080
0.1080
0.1050
0.1080
10,660
+0.00(+2.86%)
Oct 31, 2023
0.1050
0.1050
0.1050
0.1050
154
+0.00(+5.00%)
Oct 27, 2023
0.1000
0
-0.00(-2.44%)
Oct 26, 2023
0.1025
0.1025
0.1025
0.1025
1,000
-0.00(-2.38%)
Oct 25, 2023
0.1070
0.1070
0.0910
0.1050
60,259
+0.00(+5.00%)
Oct 24, 2023
0.1075
0.1100
0.1000
0.1000
48,175
-0.01(-13.04%)
Oct 23, 2023
0.1287
0.1287
0.1050
0.1150
39,457
+0.01(+6.98%)
Oct 20, 2023
0.1200
0.1200
0.1075
0.1075
90,427
-0.01(-10.42%)
Oct 19, 2023
0.1261
0.1289
0.1112
0.1200
123,055
-0.02(-13.23%)
Oct 18, 2023
0.1300
0.1400
0.1260
0.1383
44,768
-0.02(-10.77%)
Oct 17, 2023
0.1500
0.1550
0.1325
0.1550
37,043
+0.01(+10.56%)
Oct 16, 2023
0.1497
0.1497
0.1402
0.1402
2,450
+0.00(+0.14%)
Oct 13, 2023
0.1400
0.1500
0.1380
0.1400
33,210
-0.00(-3.45%)
Oct 12, 2023
0.1689
0.1689
0.1360
0.1450
45,850
-0.00(-1.36%)
Oct 11, 2023
0.1470
0.1500
0.1470
0.1470
8,738
+0.00(+0.00%)
Oct 10, 2023
0.1470
0.1470
0.1470
0.1470
103
-0.02(-10.15%)
Oct 09, 2023
0.1650
0.1650
0.1636
0.1636
5,527
-0.01(-3.76%)
Oct 06, 2023
0.1550
0.1700
0.1490
0.1700
15,250
+0.02(+16.44%)
Oct 05, 2023
0.1740
0.1740
0.1460
0.1460
17,157
-0.02(-10.76%)
Oct 04, 2023
0.1740
0.1740
0.1636
0.1636
3,506
+0.01(+8.34%)
Oct 03, 2023
0.1530
0.1530
0.1500
0.1510
6,000
-0.00(-0.66%)
Oct 02, 2023
0.1560
0.1570
0.1520
0.1520
47,399
+0.00(+0.00%)
Sep 29, 2023
0.1700
0.1700
0.1520
0.1520
48,200
-0.03(-15.51%)
Sep 28, 2023
0.1603
0.1890
0.1603
0.1799
111,489
+0.01(+6.89%)
Sep 27, 2023
0.1220
0.1720
0.1220
0.1683
201,928
+0.05(+37.95%)
Sep 26, 2023
0.1285
0.1350
0.1220
0.1220
6,418
-0.01(-9.63%)
Sep 25, 2023
0.1350
0.1405
0.1350
0.1350
11,468
-0.02(-10.60%)
Sep 22, 2023
0.1510
0.1510
0.1510
0.1510
209
+0.01(+8.63%)
Sep 21, 2023
0.1350
0.1430
0.1350
0.1390
33,311
+0.00(+2.96%)
Sep 20, 2023
0.1375
0.1375
0.1275
0.1350
6,216
+0.01(+8.87%)
Sep 19, 2023
0.1401
0.1401
0.1220
0.1240
6,109
-0.02(-13.29%)
Sep 18, 2023
0.1323
0.1431
0.1240
0.1430
4,561
-0.01(-9.44%)
Sep 15, 2023
0.1579
0.1579
0.1405
0.1579
5,541
+0.02(+14.42%)
Sep 14, 2023
0.1405
0.1405
0.1380
0.1380
2,818
-0.02(-12.60%)
Sep 13, 2023
0.1580
0.1580
0.1579
0.1579
500
+0.01(+5.27%)
Sep 12, 2023
0.1500
0.1500
0.1380
0.1500
24,000
+0.01(+5.63%)
Sep 11, 2023
0.1588
0.1588
0.1381
0.1420
2,900
-0.02(-10.58%)
Sep 08, 2023
0.1507
0.1588
0.1425
0.1588
6,080
+0.02(+11.44%)
Sep 07, 2023
0.1589
0.1589
0.1425
0.1425
6,876
-0.01(-5.00%)
Sep 06, 2023
0.1581
0.1581
0.1500
0.1500
5,655
+0.01(+6.38%)
Sep 05, 2023
0.1410
0.1495
0.1410
0.1410
3,120
+0.00(+0.71%)
Sep 01, 2023
0.1450
0.1589
0.1400
0.1400
14,364
-0.00(-3.45%)
Aug 31, 2023
0.1589
0.1589
0.1450
0.1450
46,850
-0.01(-8.69%)
Aug 30, 2023
0.1588
0.1588
0.1588
0.1588
250
+0.02(+16.25%)
Aug 29, 2023
0.1370
0.1422
0.1366
0.1366
12,449
-0.01(-7.52%)
Aug 28, 2023
0.1480
0.1480
0.1477
0.1477
1,651
-0.01(-6.99%)
Aug 25, 2023
0.1365
0.1589
0.1365
0.1588
29,749
+0.01(+5.87%)
Aug 24, 2023
0.1589
0.1589
0.1477
0.1500
2,300
-0.01(-5.60%)
Aug 23, 2023
0.1372
0.1589
0.1366
0.1589
2,415
+0.00(+0.00%)
Aug 22, 2023
0.1500
0.1589
0.1401
0.1589
23,475
+0.02(+12.62%)
Aug 21, 2023
0.1500
0.1520
0.1410
0.1411
66,443
-0.01(-5.93%)
Aug 18, 2023
0.1580
0.1580
0.1500
0.1500
7,020
+0.00(+0.00%)
Aug 17, 2023
0.1505
0.1505
0.1500
0.1500
10,000
-0.01(-5.60%)
Aug 16, 2023
0.1475
0.1589
0.1460
0.1589
24,827
+0.01(+8.84%)
Aug 15, 2023
0.1450
0.1540
0.1450
0.1460
26,945
-0.01(-5.19%)
Aug 14, 2023
0.1471
0.1580
0.1403
0.1540
92,391
+0.01(+3.36%)
Aug 11, 2023
0.1426
0.1490
0.1380
0.1490
29,105
+0.01(+7.19%)
Aug 10, 2023
0.1385
0.1390
0.1350
0.1390
23,863
+0.00(+1.09%)
Aug 09, 2023
0.1352
0.1378
0.1352
0.1375
75,100
-0.00(-0.36%)
Aug 08, 2023
0.1336
0.1380
0.1321
0.1380
17,304
+0.01(+5.26%)
Aug 07, 2023
0.1275
0.1485
0.1275
0.1311
87,100
+0.00(+0.85%)
Aug 04, 2023
0.1395
0.1395
0.1200
0.1300
32,763
+0.00(+0.00%)
Aug 03, 2023
0.1300
0.1300
0.1300
0.1300
5,000
+0.01(+8.24%)
Aug 02, 2023
0.1275
0.1395
0.1201
0.1201
27,940
-0.02(-13.91%)
Aug 01, 2023
0.1280
0.1490
0.1100
0.1395
136,010
+0.03(+26.82%)
Jul 31, 2023
0.1077
0.1300
0.1071
0.1100
28,015
-0.02(-17.91%)
Jul 28, 2023
0.1228
0.1340
0.1115
0.1340
31,208
+0.00(+0.00%)
Jul 27, 2023
0.1115
0.1340
0.1115
0.1340
5,010
-0.00(-0.37%)
Jul 26, 2023
0.1288
0.1350
0.1226
0.1345
6,573
-0.00(-3.17%)
Jul 24, 2023
0.1389
0
+0.00(+0.07%)
Jul 21, 2023
0.1366
0.1430
0.1204
0.1388
30,869
+0.01(+6.28%)
Jul 20, 2023
0.1340
0.1490
0.1180
0.1306
124,669
+0.00(+0.08%)
Jul 19, 2023
0.1150
0.1390
0.1111
0.1305
134,013
+0.01(+10.88%)
Jul 18, 2023
0.1111
0.1301
0.1081
0.1177
67,955
-0.01(-4.07%)
Jul 17, 2023
0.1112
0.1349
0.1112
0.1227
51,810
-0.02(-11.34%)
Jul 14, 2023
0.1390
0.1390
0.1020
0.1384
63,626
+0.00(+1.32%)
Jul 13, 2023
0.1180
0.1390
0.1180
0.1366
80,138
+0.02(+13.83%)
Jul 12, 2023
0.1250
0.1300
0.1200
0.1200
18,757
-0.01(-4.00%)
Jul 11, 2023
0.0960
0.1250
0.0960
0.1250
39,214
+0.03(+30.21%)
Jul 10, 2023
0.1082
0.1082
0.0960
0.0960
39,202
-0.00(-4.10%)
Jul 07, 2023
0.1099
0.1099
0.0755
0.1001
469,879
-0.04(-28.50%)
Jul 06, 2023
0.1350
0.1439
0.1300
0.1400
92,426
+0.01(+4.48%)
Jul 05, 2023
0.1200
0.1340
0.1130
0.1340
16,046
+0.00(+0.00%)
Jul 03, 2023
0.1340
0.1340
0.1340
0.1340
5,920
+0.01(+7.63%)
Jun 30, 2023
0.1300
0.1349
0.1198
0.1245
44,772
-0.01(-5.40%)
Jun 29, 2023
0.1349
0.1349
0.1300
0.1316
12,450
-0.00(-2.45%)
Jun 28, 2023
0.1302
0.1365
0.1170
0.1349
84,325
+0.00(+3.61%)
Jun 27, 2023
0.1300
0.1365
0.1300
0.1302
48,215
+0.00(+0.15%)
Jun 26, 2023
0.1321
0.1321
0.1300
0.1300
14,986
-0.01(-3.70%)
Jun 22, 2023
0.1350
0
-0.01(-7.34%)
Jun 20, 2023
0.1457
50
+0.00(+0.00%)
Jun 16, 2023
0.1457
0.1457
0.1457
0.1457
6,825
+0.00(+0.00%)
Jun 15, 2023
0.1300
0.1457
0.1300
0.1457
2,300
-0.01(-6.30%)
May 08, 2023
0.1600
0.1600
0.1555
0.1555
743
-0.00(-2.81%)
May 05, 2023
0.1500
0.1600
0.1410
0.1600
74,902
+0.01(+6.67%)
May 04, 2023
0.1590
0.1720
0.1500
0.1500
21,377
-0.01(-5.66%)
May 03, 2023
0.1680
0.1680
0.1590
0.1590
1,106
-0.00(-0.63%)
May 02, 2023
0.1679
0.1679
0.1600
0.1600
22,700
-0.00(-0.06%)
May 01, 2023
0.1600
0.1679
0.1600
0.1601
22,126
-0.00(-2.08%)
Apr 28, 2023
0.1581
0.1679
0.1581
0.1635
12,608
+0.00(+2.19%)
Apr 27, 2023
0.1699
0.1730
0.1482
0.1600
91,877
-0.01(-7.25%)
Apr 26, 2023
0.1695
0.1750
0.1695
0.1725
23,683
+0.00(+1.77%)
Apr 25, 2023
0.1739
0.1739
0.1650
0.1695
36,392
+0.00(+2.67%)
Apr 24, 2023
0.1650
0.1739
0.1501
0.1651
43,475
+0.01(+3.19%)
Apr 21, 2023
0.1600
0.1600
0.1600
0.1600
10,000
-0.01(-4.19%)
Apr 20, 2023
0.1750
0.1750
0.1580
0.1670
15,071
-0.01(-4.57%)
Apr 19, 2023
0.1549
0.1750
0.1470
0.1750
78,435
+0.04(+32.48%)
Apr 18, 2023
0.1476
0.1476
0.1321
0.1321
14,152
-0.01(-5.24%)
Apr 17, 2023
0.1400
0.1560
0.1394
0.1394
43,611
+0.00(+1.16%)
Apr 14, 2023
0.1078
0.1449
0.1023
0.1378
154,570
+0.03(+25.73%)
Apr 13, 2023
0.1096
0.1096
0.1001
0.1096
78,677
+0.00(+0.00%)
Apr 12, 2023
0.1100
0.1200
0.0880
0.1096
99,496
-0.00(-0.18%)
Apr 11, 2023
0.1160
0.1229
0.1000
0.1098
105,253
-0.01(-4.52%)
Apr 10, 2023
0.1190
0.1220
0.1105
0.1150
133,670
-0.00(-2.38%)
Apr 06, 2023
0.1470
0.1470
0.1090
0.1178
249,475
-0.01(-10.89%)
Apr 05, 2023
0.1520
0.1695
0.1110
0.1322
185,382
-0.04(-22.01%)
Apr 04, 2023
0.1510
0.1695
0.1510
0.1695
31,440
+0.02(+12.25%)
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.