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
Red Light Holland Corp
(OP:
TRUFF
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 7, 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
0.0438
0.0500
0.0438
0.0443
157,145
-0.00(-1.99%)
Mar 27, 2024
0.0416
0.0479
0.0416
0.0452
52,075
+0.00(+5.12%)
Mar 26, 2024
0.0442
0.0444
0.0416
0.0430
76,420
+0.00(+3.61%)
Mar 25, 2024
0.0439
0.0449
0.0415
0.0415
36,136
+0.00(+0.00%)
Mar 22, 2024
0.0443
0.0450
0.0415
0.0415
209,551
-0.00(-3.49%)
Mar 21, 2024
0.0449
0.0450
0.0430
0.0430
36,320
-0.00(-2.05%)
Mar 20, 2024
0.0415
0.0439
0.0415
0.0439
26,722
+0.00(+1.15%)
Mar 19, 2024
0.0433
0.0441
0.0415
0.0434
77,310
+0.00(+2.12%)
Mar 18, 2024
0.0400
0.0448
0.0400
0.0425
41,610
-0.00(-3.85%)
Mar 15, 2024
0.0407
0.0447
0.0407
0.0442
16,803
+0.00(+10.50%)
Mar 14, 2024
0.0446
0.0451
0.0400
0.0400
161,822
-0.00(-10.11%)
Mar 13, 2024
0.0418
0.0445
0.0410
0.0445
64,915
+0.00(+4.71%)
Mar 12, 2024
0.0425
0.0425
0.0411
0.0425
56,842
+0.00(+0.00%)
Mar 11, 2024
0.0450
0.0450
0.0411
0.0425
121,492
-0.00(-1.62%)
Mar 08, 2024
0.0411
0.0453
0.0410
0.0432
122,865
+0.00(+5.11%)
Mar 07, 2024
0.0425
0.0444
0.0411
0.0411
63,040
-0.00(-3.29%)
Mar 06, 2024
0.0350
0.0445
0.0350
0.0425
68,517
-0.00(-4.71%)
Mar 05, 2024
0.0460
0.0460
0.0406
0.0446
118,443
+0.00(+1.59%)
Mar 04, 2024
0.0400
0.0479
0.0400
0.0439
476,910
+0.00(+10.03%)
Mar 01, 2024
0.0400
0.0449
0.0399
0.0399
191,162
-0.00(-5.23%)
Feb 29, 2024
0.0443
0.0490
0.0421
0.0421
71,416
-0.01(-13.20%)
Feb 28, 2024
0.0478
0.0490
0.0443
0.0485
359,781
+0.01(+18.00%)
Feb 27, 2024
0.0415
0.0451
0.0398
0.0411
233,383
-0.00(-4.42%)
Feb 26, 2024
0.0350
0.0454
0.0350
0.0430
222,758
+0.01(+15.90%)
Feb 23, 2024
0.0420
0.0440
0.0350
0.0371
280,432
-0.01(-16.63%)
Feb 22, 2024
0.0410
0.0445
0.0357
0.0445
53,808
+0.00(+5.70%)
Feb 21, 2024
0.0425
0.0464
0.0396
0.0421
137,837
-0.00(-0.94%)
Feb 20, 2024
0.0437
0.0432
0.0425
0.0425
3,992
+0.00(+0.00%)
Feb 16, 2024
0.0444
0.0445
0.0425
0.0425
164,352
-0.00(-4.71%)
Feb 15, 2024
0.0445
0.0450
0.0429
0.0446
130,312
+0.00(+0.90%)
Feb 14, 2024
0.0442
0.0450
0.0420
0.0442
70,803
-0.00(-1.78%)
Feb 13, 2024
0.0444
0.0450
0.0420
0.0450
93,752
+0.00(+0.00%)
Feb 12, 2024
0.0485
0.0485
0.0440
0.0450
81,967
-0.00(-1.53%)
Feb 09, 2024
0.0488
0.0550
0.0420
0.0457
281,458
+0.00(+11.46%)
Feb 08, 2024
0.0410
0.0445
0.0410
0.0410
44,313
+0.00(+0.00%)
Feb 07, 2024
0.0445
0.0445
0.0410
0.0410
51,583
-0.00(-0.24%)
Feb 06, 2024
0.0430
0.0449
0.0411
0.0411
26,242
-0.00(-4.42%)
Feb 05, 2024
0.0385
0.0431
0.0385
0.0430
25,021
-0.00(-3.37%)
Feb 02, 2024
0.0442
0.0451
0.0442
0.0445
37,540
-0.00(-1.11%)
Feb 01, 2024
0.0487
0.0487
0.0447
0.0450
55,399
-0.00(-3.02%)
Jan 31, 2024
0.0415
0.0464
0.0415
0.0464
43,551
+0.00(+3.80%)
Jan 30, 2024
0.0460
0.0488
0.0442
0.0447
208,876
-0.00(-6.88%)
Jan 29, 2024
0.0480
0.0480
0.0450
0.0480
87,139
-0.00(-0.41%)
Jan 26, 2024
0.0447
0.0487
0.0447
0.0482
10,800
+0.00(+7.11%)
Jan 25, 2024
0.0447
0.0488
0.0437
0.0450
86,420
+0.00(+0.67%)
Jan 24, 2024
0.0483
0.0483
0.0443
0.0447
42,922
-0.00(-2.40%)
Jan 23, 2024
0.0460
0.0488
0.0445
0.0458
40,615
+0.00(+0.44%)
Jan 22, 2024
0.0487
0.0487
0.0437
0.0456
161,699
+0.00(+2.01%)
Jan 19, 2024
0.0435
0.0462
0.0421
0.0447
13,957
-0.00(-2.83%)
Jan 18, 2024
0.0481
0.0481
0.0460
0.0460
69,096
+0.00(+2.22%)
Jan 17, 2024
0.0488
0.0488
0.0437
0.0450
93,348
-0.00(-7.60%)
Jan 16, 2024
0.0493
0.0493
0.0451
0.0487
53,237
+0.00(+2.53%)
Jan 12, 2024
0.0486
0.0497
0.0463
0.0475
199,352
-0.00(-3.26%)
Jan 11, 2024
0.0452
0.0491
0.0414
0.0491
175,742
+0.01(+13.13%)
Jan 10, 2024
0.0448
0.0459
0.0413
0.0434
51,705
-0.00(-4.41%)
Jan 09, 2024
0.0433
0.0454
0.0413
0.0454
56,569
+0.00(+0.00%)
Jan 08, 2024
0.0450
0.0454
0.0412
0.0454
49,113
+0.00(+2.71%)
Jan 05, 2024
0.0449
0.0449
0.0442
0.0442
8,214
+0.00(+0.00%)
Jan 04, 2024
0.0451
0.0451
0.0442
0.0442
45,162
-0.00(-2.00%)
Jan 03, 2024
0.0492
0.0492
0.0450
0.0451
56,924
-0.00(-3.84%)
Jan 02, 2024
0.0496
0.0496
0.0443
0.0469
76,822
+0.00(+3.30%)
Dec 29, 2023
0.0406
0.0580
0.0405
0.0454
252,906
+0.01(+19.16%)
Dec 28, 2023
0.0438
0.0459
0.0380
0.0381
52,648
-0.00(-7.07%)
Dec 27, 2023
0.0436
0.0454
0.0403
0.0410
299,019
-0.01(-11.45%)
Dec 26, 2023
0.0441
0.0490
0.0414
0.0463
144,096
+0.00(+1.09%)
Dec 22, 2023
0.0415
0.0458
0.0411
0.0458
160,030
+0.00(+8.02%)
Dec 21, 2023
0.0405
0.0460
0.0403
0.0424
151,481
+0.00(+4.18%)
Dec 20, 2023
0.0513
0.0513
0.0407
0.0407
256,611
-0.00(-7.50%)
Dec 19, 2023
0.0460
0.0460
0.0420
0.0440
113,035
-0.00(-4.35%)
Dec 18, 2023
0.0480
0.0480
0.0440
0.0460
156,650
-0.00(-2.34%)
Dec 15, 2023
0.0485
0.0498
0.0465
0.0471
158,408
+0.00(+1.29%)
Dec 14, 2023
0.0455
0.0498
0.0455
0.0465
179,409
+0.01(+15.10%)
Dec 13, 2023
0.0423
0.0484
0.0402
0.0404
224,002
-0.00(-0.25%)
Dec 12, 2023
0.0405
0.0450
0.0405
0.0405
111,533
-0.00(-10.20%)
Dec 11, 2023
0.0406
0.0451
0.0393
0.0451
80,183
+0.00(+7.38%)
Dec 08, 2023
0.0396
0.0440
0.0380
0.0420
53,454
+0.00(+10.53%)
Dec 07, 2023
0.0421
0.0421
0.0368
0.0380
467,260
-0.00(-7.32%)
Dec 06, 2023
0.0410
0.0455
0.0400
0.0410
57,294
-0.00(-3.76%)
Dec 05, 2023
0.0411
0.0442
0.0360
0.0426
433,003
-0.00(-3.62%)
Dec 04, 2023
0.0470
0.0500
0.0440
0.0442
76,969
-0.00(-4.74%)
Dec 01, 2023
0.0490
0.0493
0.0464
0.0464
179,110
-0.00(-5.31%)
Nov 30, 2023
0.0488
0.0515
0.0447
0.0490
56,947
-0.00(-1.01%)
Nov 29, 2023
0.0550
0.0550
0.0471
0.0495
255,674
-0.00(-2.94%)
Nov 28, 2023
0.0543
0.0543
0.0490
0.0510
70,434
-0.00(-0.39%)
Nov 27, 2023
0.0500
0.0520
0.0500
0.0512
22,404
-0.00(-0.39%)
Nov 24, 2023
0.0543
0.0543
0.0500
0.0514
14,337
+0.00(+7.08%)
Nov 22, 2023
0.0499
0.0522
0.0465
0.0480
461,745
-0.00(-1.64%)
Nov 21, 2023
0.0475
0.0513
0.0475
0.0488
11,334
+0.00(+2.74%)
Nov 20, 2023
0.0497
0.0500
0.0473
0.0475
24,669
-0.00(-5.75%)
Nov 17, 2023
0.0480
0.0506
0.0461
0.0504
540,763
+0.01(+12.25%)
Nov 16, 2023
0.0470
0.0470
0.0440
0.0449
70,032
-0.00(-0.44%)
Nov 15, 2023
0.0470
0.0476
0.0439
0.0451
125,126
-0.00(-5.85%)
Nov 14, 2023
0.0443
0.0480
0.0440
0.0479
53,156
+0.01(+14.05%)
Nov 13, 2023
0.0390
0.0443
0.0390
0.0420
36,662
+0.00(+0.00%)
Nov 10, 2023
0.0396
0.0439
0.0393
0.0420
173,049
+0.00(+5.26%)
Nov 09, 2023
0.0432
0.0435
0.0361
0.0399
163,083
-0.00(-8.06%)
Nov 08, 2023
0.0452
0.0452
0.0426
0.0434
117,584
-0.00(-2.91%)
Nov 07, 2023
0.0438
0.0447
0.0432
0.0447
84,300
+0.00(+1.59%)
Nov 06, 2023
0.0460
0.0460
0.0403
0.0440
114,840
+0.00(+1.15%)
Nov 03, 2023
0.0393
0.0435
0.0392
0.0435
145,834
+0.01(+15.38%)
Nov 02, 2023
0.0398
0.0410
0.0375
0.0377
105,530
+0.00(+0.00%)
Nov 01, 2023
0.0380
0.0420
0.0377
0.0377
71,282
-0.00(-3.33%)
Oct 31, 2023
0.0388
0.0437
0.0378
0.0390
50,521
-0.00(-7.14%)
Oct 30, 2023
0.0380
0.0433
0.0380
0.0420
192,994
+0.00(+7.69%)
Oct 27, 2023
0.0390
0.0418
0.0390
0.0390
21,117
-0.00(-0.51%)
Oct 26, 2023
0.0360
0.0435
0.0360
0.0392
122,537
-0.00(-10.30%)
Oct 25, 2023
0.0460
0.0460
0.0400
0.0437
235,757
-0.00(-2.89%)
Oct 24, 2023
0.0438
0.0469
0.0420
0.0450
71,997
+0.00(+4.90%)
Oct 23, 2023
0.0474
0.0480
0.0401
0.0429
194,689
-0.01(-17.02%)
Oct 20, 2023
0.0474
0.0517
0.0410
0.0517
151,784
+0.00(+10.00%)
Oct 19, 2023
0.0471
0.0490
0.0470
0.0470
79,869
+0.00(+0.00%)
Oct 18, 2023
0.0512
0.0512
0.0470
0.0470
179,170
-0.00(-5.81%)
Oct 17, 2023
0.0488
0.0499
0.0479
0.0499
79,360
+0.00(+2.25%)
Oct 16, 2023
0.0478
0.0504
0.0488
0.0488
69,781
-0.00(-5.97%)
Oct 13, 2023
0.0478
0.0569
0.0478
0.0519
112,351
+0.00(+3.80%)
Oct 12, 2023
0.0500
0.0518
0.0478
0.0500
150,882
+0.00(+0.00%)
Oct 11, 2023
0.0500
0.0548
0.0500
0.0500
74,867
-0.00(-4.58%)
Oct 10, 2023
0.0550
0.0550
0.0477
0.0524
273,545
-0.00(-4.55%)
Oct 09, 2023
0.0550
0.0550
0.0510
0.0549
20,469
+0.00(+7.65%)
Oct 06, 2023
0.0515
0.0549
0.0510
0.0510
51,048
-0.00(-3.77%)
Oct 05, 2023
0.0511
0.0560
0.0511
0.0530
21,961
+0.00(+0.57%)
Oct 04, 2023
0.0540
0.0540
0.0510
0.0527
99,207
-0.00(-2.41%)
Oct 03, 2023
0.0533
0.0549
0.0533
0.0540
26,386
-0.00(-3.57%)
Oct 02, 2023
0.0550
0.0570
0.0511
0.0560
255,692
-0.00(-1.75%)
Sep 29, 2023
0.0560
0.0590
0.0525
0.0570
35,403
+0.00(+3.07%)
Sep 28, 2023
0.0545
0.0562
0.0523
0.0553
14,304
-0.00(-0.36%)
Sep 27, 2023
0.0518
0.0570
0.0514
0.0555
247,952
+0.00(+0.18%)
Sep 26, 2023
0.0600
0.0600
0.0511
0.0554
108,135
-0.00(-7.51%)
Sep 25, 2023
0.0600
0.0599
0.0599
0.0599
25,374
+0.00(+8.91%)
Sep 22, 2023
0.0557
0.0565
0.0526
0.0550
51,209
-0.00(-0.72%)
Sep 21, 2023
0.0555
0.0565
0.0526
0.0554
49,267
+0.00(+2.40%)
Sep 20, 2023
0.0566
0.0600
0.0521
0.0541
139,772
+0.00(+0.19%)
Sep 19, 2023
0.0559
0.0567
0.0521
0.0540
43,515
+0.00(+6.09%)
Sep 18, 2023
0.0500
0.0573
0.0500
0.0509
126,865
+0.00(+0.39%)
Sep 15, 2023
0.0531
0.0561
0.0500
0.0507
230,226
-0.01(-9.30%)
Sep 14, 2023
0.0550
0.0600
0.0531
0.0559
28,526
+0.00(+1.64%)
Sep 13, 2023
0.0550
0.0565
0.0540
0.0550
239,147
-0.00(-0.54%)
Sep 12, 2023
0.0564
0.0564
0.0550
0.0553
127,591
-0.00(-1.07%)
Sep 11, 2023
0.0559
0.0559
0.0531
0.0559
101,167
-0.00(-1.06%)
Sep 08, 2023
0.0548
0.0600
0.0544
0.0565
108,986
+0.00(+1.99%)
Sep 07, 2023
0.0550
0.0593
0.0506
0.0554
339,896
+0.00(+5.73%)
Sep 06, 2023
0.0500
0.0593
0.0500
0.0524
1,025,556
-0.00(-5.42%)
Sep 05, 2023
0.0570
0.0599
0.0554
0.0554
275,995
-0.00(-3.65%)
Sep 01, 2023
0.0565
0.0600
0.0550
0.0575
167,980
-0.00(-2.54%)
Aug 31, 2023
0.0554
0.0590
0.0540
0.0590
254,865
-0.00(-0.67%)
Aug 30, 2023
0.0554
0.0594
0.0540
0.0594
107,268
+0.00(+8.00%)
Aug 29, 2023
0.0600
0.0600
0.0530
0.0550
212,866
+0.00(+5.97%)
Aug 28, 2023
0.0535
0.0600
0.0519
0.0519
11,380
+0.00(+3.80%)
Aug 25, 2023
0.0502
0.0541
0.0500
0.0500
109,591
-0.00(-5.12%)
Aug 24, 2023
0.0510
0.0541
0.0510
0.0527
153,301
-0.00(-2.59%)
Aug 23, 2023
0.0510
0.0560
0.0510
0.0541
40,189
+0.00(+4.04%)
Aug 22, 2023
0.0565
0.0601
0.0514
0.0520
87,855
-0.00(-4.76%)
Aug 21, 2023
0.0530
0.0611
0.0513
0.0546
227,024
-0.00(-4.55%)
Aug 18, 2023
0.0584
0.0599
0.0572
0.0572
20,585
+0.00(+2.88%)
Aug 17, 2023
0.0551
0.0556
0.0540
0.0556
141,607
-0.00(-7.18%)
Aug 16, 2023
0.0600
0.0600
0.0551
0.0599
227,811
+0.00(+1.01%)
Aug 15, 2023
0.0594
0.0601
0.0585
0.0593
32,563
-0.00(-1.50%)
Aug 14, 2023
0.0600
0.0618
0.0585
0.0602
49,289
+0.00(+0.84%)
Aug 11, 2023
0.0618
0.0650
0.0590
0.0597
24,284
+0.00(+0.17%)
Aug 10, 2023
0.0600
0.0647
0.0585
0.0596
96,229
+0.00(+0.00%)
Aug 09, 2023
0.0621
0.0641
0.0596
0.0596
124,920
-0.00(-7.02%)
Aug 08, 2023
0.0620
0.0650
0.0610
0.0641
20,696
+0.00(+2.40%)
Aug 07, 2023
0.0600
0.0647
0.0600
0.0626
69,577
+0.00(+4.33%)
Aug 04, 2023
0.0620
0.0647
0.0600
0.0600
115,988
-0.00(-3.23%)
Aug 03, 2023
0.0604
0.0620
0.0604
0.0620
73,898
+0.00(+2.65%)
Aug 02, 2023
0.0620
0.0620
0.0604
0.0604
124,378
-0.00(-0.98%)
Aug 01, 2023
0.0610
0.0649
0.0600
0.0610
107,254
-0.00(-3.48%)
Jul 31, 2023
0.0630
0.0649
0.0613
0.0632
96,361
-0.00(-1.71%)
Jul 28, 2023
0.0650
0.0650
0.0631
0.0643
34,100
-0.00(-0.31%)
Jul 27, 2023
0.0603
0.0645
0.0603
0.0645
8,296
+0.00(+0.78%)
Jul 26, 2023
0.0640
0.0640
0.0625
0.0640
45,354
+0.00(+3.39%)
Jul 25, 2023
0.0607
0.0630
0.0604
0.0619
21,038
+0.00(+2.48%)
Jul 24, 2023
0.0645
0.0650
0.0600
0.0604
27,871
-0.00(-1.63%)
Jul 21, 2023
0.0670
0.0670
0.0600
0.0614
145,943
+0.00(+1.82%)
Jul 20, 2023
0.0625
0.0625
0.0600
0.0603
54,389
-0.00(-4.74%)
Jul 19, 2023
0.0700
0.0700
0.0607
0.0633
81,713
+0.00(+4.46%)
Jul 18, 2023
0.0605
0.0635
0.0600
0.0606
57,500
-0.00(-0.33%)
Jul 17, 2023
0.0610
0.0618
0.0600
0.0608
239,340
-0.00(-1.94%)
Jul 14, 2023
0.0650
0.0650
0.0620
0.0620
135,176
+0.00(+1.47%)
Jul 13, 2023
0.0630
0.0655
0.0608
0.0611
336,311
+0.00(+0.49%)
Jul 12, 2023
0.0600
0.0624
0.0589
0.0608
94,800
-0.00(-0.65%)
Jul 11, 2023
0.0634
0.0679
0.0600
0.0612
247,296
-0.01(-8.66%)
Jul 10, 2023
0.0700
0.0700
0.0635
0.0670
153,516
+0.00(+0.30%)
Jul 07, 2023
0.0663
0.0688
0.0644
0.0668
156,463
+0.00(+0.15%)
Jul 06, 2023
0.0650
0.0700
0.0650
0.0667
8,925
+0.00(+3.57%)
Jul 05, 2023
0.0650
0.0700
0.0639
0.0644
222,023
-0.00(-1.53%)
Jul 03, 2023
0.0700
0.0700
0.0634
0.0654
124,216
-0.00(-5.08%)
Jun 30, 2023
0.0690
0.0700
0.0634
0.0689
233,156
+0.00(+1.47%)
Jun 29, 2023
0.0655
0.0694
0.0630
0.0679
131,736
+0.00(+3.66%)
Jun 28, 2023
0.0590
0.0660
0.0590
0.0655
163,337
+0.01(+11.02%)
Jun 27, 2023
0.0606
0.0635
0.0590
0.0590
99,587
-0.00(-1.01%)
Jun 26, 2023
0.0620
0.0660
0.0590
0.0596
80,995
-0.00(-0.67%)
Jun 23, 2023
0.0609
0.0612
0.0590
0.0600
82,812
+0.00(+0.00%)
Jun 22, 2023
0.0600
0.0616
0.0600
0.0600
23,356
+0.00(+0.00%)
Jun 21, 2023
0.0635
0.0670
0.0600
0.0600
73,534
-0.00(-0.66%)
Jun 20, 2023
0.0600
0.0696
0.0600
0.0604
113,695
-0.00(-4.88%)
Jun 16, 2023
0.0652
0.0652
0.0600
0.0635
97,166
-0.00(-2.31%)
Jun 15, 2023
0.0637
0.0651
0.0610
0.0650
53,099
+0.00(+8.15%)
May 08, 2023
0.0700
0.0700
0.0601
0.0601
83,548
-0.00(-4.60%)
May 05, 2023
0.0638
0.0700
0.0620
0.0630
67,916
-0.00(-1.25%)
May 04, 2023
0.0625
0.0700
0.0625
0.0638
17,564
+0.00(+2.90%)
May 03, 2023
0.0750
0.0750
0.0600
0.0620
134,938
-0.00(-7.19%)
May 02, 2023
0.0702
0.0702
0.0650
0.0668
119,720
-0.01(-8.37%)
May 01, 2023
0.0750
0.0750
0.0650
0.0729
52,581
+0.00(+6.27%)
Apr 28, 2023
0.0693
0.0718
0.0686
0.0686
22,177
-0.00(-1.72%)
Apr 27, 2023
0.0686
0.0722
0.0686
0.0698
8,493
-0.00(-1.69%)
Apr 26, 2023
0.0700
0.0770
0.0692
0.0710
127,575
+0.01(+9.23%)
Apr 25, 2023
0.0748
0.0748
0.0650
0.0650
111,049
-0.01(-11.32%)
Apr 24, 2023
0.0739
0.0748
0.0733
0.0733
27,362
-0.00(-2.27%)
Apr 21, 2023
0.0725
0.0768
0.0725
0.0750
69,993
+0.00(+3.45%)
Apr 20, 2023
0.0735
0.0747
0.0725
0.0725
54,165
+0.00(+2.11%)
Apr 19, 2023
0.0760
0.0760
0.0710
0.0710
109,652
-0.00(-5.08%)
Apr 18, 2023
0.0780
0.0780
0.0703
0.0748
90,058
-0.00(-4.10%)
Apr 17, 2023
0.0700
0.0780
0.0700
0.0780
25,117
+0.00(+2.77%)
Apr 14, 2023
0.0725
0.0759
0.0702
0.0759
15,183
+0.01(+8.12%)
Apr 13, 2023
0.0736
0.0759
0.0702
0.0702
43,016
-0.00(-6.40%)
Apr 12, 2023
0.0739
0.0760
0.0725
0.0750
11,980
+0.00(+0.94%)
Apr 11, 2023
0.0703
0.0770
0.0703
0.0743
43,201
+0.00(+0.41%)
Apr 10, 2023
0.0762
0.0774
0.0722
0.0740
118,855
-0.00(-4.39%)
Apr 06, 2023
0.0742
0.0774
0.0732
0.0774
140,681
+0.00(+6.03%)
Apr 05, 2023
0.0760
0.0840
0.0700
0.0730
330,373
-0.00(-3.18%)
Apr 04, 2023
0.0830
0.0830
0.0743
0.0754
141,659
-0.00(-5.75%)
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.