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
Green Organic Dutchman
(OP:
TGODF
)
N/A
UNCHANGED
Last Price
Updated: 3:56 PM EST, Feb 22, 2023
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 31, 2020
0.2220
0.2361
0.2101
0.2250
473,519
+0.01(+3.35%)
Mar 30, 2020
0.2275
0.2300
0.2015
0.2177
978,460
-0.00(-0.91%)
Mar 27, 2020
0.2107
0.2400
0.1951
0.2197
2,962,600
-0.03(-12.12%)
Mar 26, 2020
0.2450
0.2846
0.2300
0.2500
2,233,478
+0.02(+9.89%)
Mar 25, 2020
0.2117
0.2409
0.2092
0.2275
1,839,269
+0.02(+8.33%)
Mar 24, 2020
0.2127
0.2240
0.2050
0.2100
618,179
+0.01(+2.44%)
Mar 23, 2020
0.2029
0.2154
0.1900
0.2050
1,247,625
-0.01(-6.35%)
Mar 20, 2020
0.1930
0.2400
0.1930
0.2189
1,388,700
+0.02(+8.91%)
Mar 19, 2020
0.1748
0.2093
0.1748
0.2010
940,155
+0.02(+10.62%)
Mar 18, 2020
0.2243
0.2298
0.1500
0.1817
4,543,586
-0.06(-23.33%)
Mar 17, 2020
0.2600
0.2600
0.2150
0.2370
493,786
+0.00(+0.85%)
Mar 16, 2020
0.2084
0.2547
0.1915
0.2350
896,547
-0.02(-6.00%)
Mar 13, 2020
0.1940
0.2528
0.1940
0.2500
1,084,800
+0.05(+25.00%)
Mar 12, 2020
0.2470
0.2470
0.1800
0.2000
2,248,717
-0.06(-22.48%)
Mar 11, 2020
0.2780
0.2795
0.2443
0.2580
2,043,100
-0.05(-16.77%)
Mar 10, 2020
0.3384
0.3457
0.2839
0.3100
1,286,703
+0.00(+0.23%)
Mar 09, 2020
0.2900
0.3314
0.2501
0.3093
1,047,989
-0.01(-3.34%)
Mar 06, 2020
0.3418
0.3483
0.3200
0.3200
932,300
-0.02(-6.57%)
Mar 05, 2020
0.3780
0.3859
0.3402
0.3425
639,652
-0.03(-9.22%)
Mar 04, 2020
0.3383
0.3839
0.3360
0.3773
399,362
+0.04(+10.94%)
Mar 03, 2020
0.3490
0.3700
0.3400
0.3401
583,095
-0.01(-2.02%)
Mar 02, 2020
0.3164
0.3560
0.3020
0.3471
526,307
+0.02(+5.18%)
Feb 28, 2020
0.3455
0.3607
0.3111
0.3300
1,402,300
-0.03(-8.69%)
Feb 27, 2020
0.3870
0.3873
0.3371
0.3614
958,079
-0.05(-11.83%)
Feb 26, 2020
0.3755
0.4099
0.3700
0.4099
743,969
+0.02(+5.78%)
Feb 25, 2020
0.3952
0.4109
0.3850
0.3875
739,196
-0.01(-1.92%)
Feb 24, 2020
0.4280
0.4280
0.3800
0.3951
942,279
-0.03(-6.77%)
Feb 21, 2020
0.4351
0.4420
0.4121
0.4238
768,400
-0.01(-3.02%)
Feb 20, 2020
0.4279
0.4571
0.4189
0.4370
1,048,116
+0.01(+3.31%)
Feb 19, 2020
0.4210
0.4350
0.4100
0.4230
576,750
+0.01(+3.02%)
Feb 18, 2020
0.4244
0.4421
0.4100
0.4106
2,115,996
-0.02(-5.67%)
Feb 14, 2020
0.4707
0.4882
0.4200
0.4353
1,232,300
-0.02(-3.69%)
Feb 13, 2020
0.4807
0.4807
0.4300
0.4520
2,273,588
-0.03(-5.54%)
Feb 12, 2020
0.5000
0.5200
0.4750
0.4785
1,358,745
-0.03(-5.25%)
Feb 11, 2020
0.5240
0.5240
0.5002
0.5050
384,483
-0.01(-1.94%)
Feb 10, 2020
0.4880
0.5424
0.4800
0.5150
3,933,769
+0.02(+3.83%)
Feb 07, 2020
0.5000
0.5050
0.4706
0.4960
1,254,800
-0.01(-2.21%)
Feb 06, 2020
0.5100
0.5175
0.5000
0.5072
708,923
-0.00(-0.59%)
Feb 05, 2020
0.5317
0.5317
0.5038
0.5102
422,285
-0.01(-2.82%)
Feb 04, 2020
0.5067
0.5398
0.5000
0.5250
259,370
+0.02(+4.21%)
Feb 03, 2020
0.5109
0.5254
0.5007
0.5038
449,942
-0.02(-2.91%)
Jan 31, 2020
0.5089
0.5259
0.5012
0.5189
466,200
+0.01(+1.07%)
Jan 30, 2020
0.5093
0.5354
0.5093
0.5134
335,429
-0.01(-1.27%)
Jan 29, 2020
0.5600
0.5635
0.5060
0.5200
356,129
-0.03(-6.05%)
Jan 28, 2020
0.5102
0.5600
0.5102
0.5535
435,697
+0.05(+9.60%)
Jan 27, 2020
0.5195
0.5245
0.5000
0.5050
852,434
-0.02(-3.72%)
Jan 24, 2020
0.5508
0.5590
0.5100
0.5245
906,000
-0.02(-3.00%)
Jan 23, 2020
0.5579
0.5602
0.5300
0.5407
768,370
-0.02(-3.45%)
Jan 22, 2020
0.5645
0.5678
0.5401
0.5600
1,170,317
+0.01(+1.43%)
Jan 21, 2020
0.5560
0.5839
0.5400
0.5521
1,654,599
-0.02(-3.14%)
Jan 17, 2020
0.5953
0.6168
0.5700
0.5700
936,600
-0.03(-5.39%)
Jan 16, 2020
0.6200
0.6484
0.5900
0.6025
1,858,058
+0.01(+0.92%)
Jan 15, 2020
0.5536
0.6249
0.5530
0.5970
2,771,785
+0.05(+8.68%)
Jan 14, 2020
0.5330
0.5670
0.5200
0.5493
1,188,628
+0.00(+0.88%)
Jan 13, 2020
0.5060
0.5450
0.5000
0.5445
982,020
+0.04(+7.82%)
Jan 10, 2020
0.5227
0.5450
0.5050
0.5050
504,300
-0.02(-3.88%)
Jan 09, 2020
0.5100
0.5450
0.4999
0.5254
1,041,072
+0.02(+3.53%)
Jan 08, 2020
0.5450
0.5450
0.4900
0.5075
2,030,251
-0.01(-2.40%)
Jan 07, 2020
0.5354
0.5354
0.5052
0.5200
738,072
-0.01(-1.48%)
Jan 06, 2020
0.5495
0.5600
0.5225
0.5278
842,175
-0.03(-5.75%)
Jan 03, 2020
0.5850
0.5900
0.5421
0.5600
776,700
-0.01(-2.18%)
Jan 02, 2020
0.5973
0.6039
0.5350
0.5725
1,515,018
-0.01(-1.29%)
Dec 31, 2019
0.4990
0.6035
0.4950
0.5800
2,651,000
+0.07(+13.73%)
Dec 30, 2019
0.5079
0.5300
0.4900
0.5100
873,872
-0.00(-0.49%)
Dec 27, 2019
0.5248
0.5279
0.5020
0.5125
515,400
-0.01(-1.44%)
Dec 26, 2019
0.4940
0.5200
0.4940
0.5200
1,459,453
+0.02(+4.71%)
Dec 24, 2019
0.5150
0.5232
0.4930
0.4966
867,500
-0.01(-2.63%)
Dec 23, 2019
0.5270
0.5398
0.5000
0.5100
1,024,152
-0.02(-3.83%)
Dec 20, 2019
0.5417
0.5520
0.5200
0.5303
757,500
-0.02(-3.69%)
Dec 19, 2019
0.5330
0.5800
0.5330
0.5506
907,176
+0.01(+1.96%)
Dec 18, 2019
0.5691
0.5711
0.5385
0.5400
873,622
-0.03(-5.26%)
Dec 17, 2019
0.6100
0.6129
0.5617
0.5700
799,006
-0.03(-5.47%)
Dec 16, 2019
0.6452
0.6452
0.5917
0.6030
751,577
-0.02(-3.52%)
Dec 13, 2019
0.6300
0.6605
0.6190
0.6250
878,000
+0.01(+1.13%)
Dec 12, 2019
0.5897
0.6299
0.5710
0.6180
980,815
+0.04(+6.53%)
Dec 11, 2019
0.5871
0.6100
0.5700
0.5801
742,716
-0.01(-1.43%)
Dec 10, 2019
0.6080
0.6325
0.5850
0.5885
578,018
-0.03(-5.60%)
Dec 09, 2019
0.6000
0.6280
0.5945
0.6234
744,936
+0.03(+4.91%)
Dec 06, 2019
0.6387
0.6437
0.5800
0.5942
1,432,100
-0.04(-6.87%)
Dec 05, 2019
0.6491
0.6626
0.6300
0.6380
691,835
-0.01(-1.27%)
Dec 04, 2019
0.6535
0.6600
0.6296
0.6462
883,081
+0.02(+2.57%)
Dec 03, 2019
0.5810
0.6500
0.5690
0.6300
1,097,922
+0.04(+5.88%)
Dec 02, 2019
0.5610
0.6107
0.5400
0.5950
1,040,794
+0.03(+6.16%)
Nov 29, 2019
0.5611
0.5670
0.5400
0.5605
719,900
-0.01(-1.67%)
Nov 27, 2019
0.5522
0.5919
0.5474
0.5700
1,138,700
+0.01(+1.68%)
Nov 26, 2019
0.5601
0.5839
0.5300
0.5606
2,924,752
-0.11(-16.89%)
Nov 25, 2019
0.7460
0.7939
0.6522
0.6745
2,029,237
-0.05(-6.32%)
Nov 22, 2019
0.9351
0.9351
0.7100
0.7200
2,948,600
-0.17(-18.64%)
Nov 21, 2019
0.7170
0.8900
0.7170
0.8850
4,518,940
+0.21(+32.09%)
Nov 20, 2019
0.5921
0.6940
0.5677
0.6700
2,238,705
+0.12(+22.15%)
Nov 19, 2019
0.4942
0.5631
0.4942
0.5485
1,922,633
+0.05(+10.81%)
Nov 18, 2019
0.5450
0.5681
0.4693
0.4950
2,399,622
-0.05(-9.14%)
Nov 15, 2019
0.5800
0.6085
0.5367
0.5448
1,976,200
-0.09(-14.15%)
Nov 14, 2019
0.7100
0.7610
0.6200
0.6346
2,259,034
-0.06(-9.08%)
Nov 13, 2019
0.7342
0.7446
0.6980
0.6980
871,891
-0.03(-4.64%)
Nov 12, 2019
0.7613
0.7839
0.7098
0.7320
1,131,985
-0.05(-6.15%)
Nov 11, 2019
0.7810
0.7915
0.7379
0.7800
665,857
-0.01(-0.96%)
Nov 08, 2019
0.6974
0.7950
0.6974
0.7876
510,900
+0.07(+9.60%)
Nov 07, 2019
0.7613
0.7822
0.7000
0.7186
831,098
-0.05(-6.80%)
Nov 06, 2019
0.8023
0.8071
0.7600
0.7710
559,314
-0.03(-3.99%)
Nov 05, 2019
0.8168
0.8363
0.7905
0.8030
673,254
-0.01(-1.75%)
Nov 04, 2019
0.8691
0.8900
0.8140
0.8173
1,026,509
-0.04(-4.58%)
Nov 01, 2019
0.7641
0.9000
0.7490
0.8565
1,774,300
+0.10(+12.71%)
Oct 31, 2019
0.7244
0.7856
0.6860
0.7599
1,088,955
+0.03(+4.10%)
Oct 30, 2019
0.7590
0.7695
0.7151
0.7300
793,235
-0.02(-3.12%)
Oct 29, 2019
0.7909
0.8007
0.7450
0.7535
636,131
-0.05(-6.11%)
Oct 28, 2019
0.8323
0.8500
0.8000
0.8025
739,945
-0.03(-3.31%)
Oct 25, 2019
0.8673
0.8673
0.8060
0.8300
1,400,400
-0.04(-4.45%)
Oct 24, 2019
0.8852
0.9109
0.8500
0.8687
519,027
-0.00(-0.15%)
Oct 23, 2019
0.8346
0.9000
0.8120
0.8700
804,515
+0.03(+3.60%)
Oct 22, 2019
0.8827
0.8858
0.8200
0.8398
1,919,423
-0.04(-4.58%)
Oct 21, 2019
0.8671
0.9000
0.7655
0.8801
2,796,253
-0.02(-2.21%)
Oct 18, 2019
1.100
1.100
0.8800
0.9000
2,076,300
-0.16(-15.09%)
Oct 17, 2019
0.9981
1.100
0.9900
1.060
975,271
+0.10(+10.42%)
Oct 16, 2019
1.050
1.050
0.9480
0.9600
654,691
-0.03(-3.03%)
Oct 15, 2019
0.9349
1.034
0.9184
0.9900
1,447,502
+0.09(+10.00%)
Oct 14, 2019
0.9035
0.9700
0.8700
0.9000
1,184,920
+0.00(+0.00%)
Oct 11, 2019
0.8577
0.9800
0.8405
0.9000
2,716,000
+0.06(+7.14%)
Oct 10, 2019
0.9500
0.9500
0.8190
0.8400
4,233,566
-0.22(-21.13%)
Oct 09, 2019
1.180
1.187
0.9901
1.065
5,969,774
-0.25(-19.29%)
Oct 08, 2019
1.373
1.395
1.280
1.319
827,658
-0.06(-4.38%)
Oct 07, 2019
1.500
1.500
1.370
1.380
988,783
-0.11(-7.07%)
Oct 04, 2019
1.550
1.550
1.480
1.485
603,300
-0.03(-2.30%)
Oct 03, 2019
1.500
1.540
1.440
1.520
842,715
+0.03(+2.01%)
Oct 02, 2019
1.380
1.550
1.300
1.490
1,586,537
+0.07(+4.93%)
Oct 01, 2019
1.520
1.590
1.399
1.420
1,365,596
-0.13(-8.36%)
Sep 30, 2019
1.670
1.710
1.530
1.550
1,069,530
-0.15(-8.85%)
Sep 27, 2019
1.750
1.778
1.686
1.700
681,700
-0.07(-3.95%)
Sep 26, 2019
1.830
1.850
1.740
1.770
528,713
-0.06(-3.15%)
Sep 25, 2019
1.810
1.839
1.710
1.827
821,409
+0.01(+0.69%)
Sep 24, 2019
1.959
1.970
1.760
1.815
760,870
-0.15(-7.49%)
Sep 23, 2019
1.970
2.060
1.900
1.962
875,244
-0.03(-1.51%)
Sep 20, 2019
1.880
2.005
1.819
1.992
692,000
+0.12(+6.61%)
Sep 19, 2019
1.844
1.950
1.800
1.869
888,075
+0.04(+2.10%)
Sep 18, 2019
1.820
1.841
1.660
1.830
867,762
+0.06(+3.39%)
Sep 17, 2019
1.860
1.870
1.699
1.770
1,200,321
-0.07(-3.80%)
Sep 16, 2019
2.010
2.010
1.830
1.840
1,171,911
-0.14(-7.07%)
Sep 13, 2019
2.049
2.050
1.960
1.980
555,100
-0.05(-2.46%)
Sep 12, 2019
2.048
2.078
2.013
2.030
437,316
-0.04(-1.69%)
Sep 11, 2019
1.995
2.090
1.900
2.065
877,242
+0.10(+4.86%)
Sep 10, 2019
2.190
2.190
1.969
1.969
1,356,932
-0.13(-6.23%)
Sep 09, 2019
2.321
2.390
2.100
2.100
927,317
-0.18(-7.89%)
Sep 06, 2019
2.220
2.306
2.190
2.280
716,500
+0.04(+1.79%)
Sep 05, 2019
2.190
2.300
2.160
2.240
960,822
+0.02(+0.90%)
Sep 04, 2019
2.269
2.320
2.194
2.220
3,319,215
-0.41(-15.59%)
Sep 03, 2019
2.450
2.650
2.450
2.630
739,321
+0.13(+5.16%)
Aug 30, 2019
2.443
2.533
2.390
2.501
470,400
+0.06(+2.32%)
Aug 29, 2019
2.410
2.444
2.350
2.444
410,856
+0.10(+4.46%)
Aug 28, 2019
2.320
2.340
2.206
2.340
268,723
+0.02(+0.86%)
Aug 27, 2019
2.400
2.425
2.280
2.320
502,894
-0.07(-2.93%)
Aug 26, 2019
2.300
2.410
2.300
2.390
408,250
+0.02(+0.84%)
Aug 23, 2019
2.470
2.470
2.340
2.370
521,200
-0.07(-2.87%)
Aug 22, 2019
2.479
2.520
2.390
2.440
544,651
-0.04(-1.61%)
Aug 21, 2019
2.430
2.491
2.380
2.480
374,776
+0.09(+3.77%)
Aug 20, 2019
2.410
2.410
2.300
2.390
243,850
+0.02(+0.84%)
Aug 19, 2019
2.340
2.465
2.320
2.370
680,005
-0.02(-0.84%)
Aug 16, 2019
2.285
2.410
2.250
2.390
574,000
+0.15(+6.48%)
Aug 15, 2019
2.350
2.420
2.220
2.245
1,049,572
-0.12(-4.89%)
Aug 14, 2019
2.450
2.480
2.300
2.360
1,738,229
-0.40(-14.49%)
Aug 13, 2019
2.780
2.790
2.610
2.760
864,097
+0.07(+2.60%)
Aug 12, 2019
2.639
2.730
2.540
2.690
599,455
+0.10(+3.93%)
Aug 09, 2019
2.560
2.625
2.460
2.588
600,200
+0.03(+1.11%)
Aug 08, 2019
2.613
2.640
2.529
2.560
772,684
-0.02(-0.78%)
Aug 07, 2019
2.545
2.600
2.450
2.580
1,287,656
+0.18(+7.50%)
Aug 06, 2019
2.440
2.500
2.390
2.400
694,313
-0.05(-2.04%)
Aug 05, 2019
2.402
2.500
2.220
2.450
619,810
+0.10(+4.25%)
Aug 02, 2019
2.190
2.362
2.190
2.350
590,300
+0.19(+8.80%)
Aug 01, 2019
2.255
2.300
2.140
2.160
293,116
-0.11(-4.85%)
Jul 31, 2019
2.335
2.350
2.250
2.270
435,135
+0.02(+1.11%)
Jul 30, 2019
2.060
2.300
2.060
2.245
528,970
+0.12(+5.90%)
Jul 29, 2019
2.050
2.140
2.010
2.120
540,786
+0.03(+1.44%)
Jul 26, 2019
2.140
2.151
2.025
2.090
946,600
-0.05(-2.34%)
Jul 25, 2019
2.180
2.290
2.123
2.140
617,722
-0.07(-3.17%)
Jul 24, 2019
2.275
2.300
2.190
2.210
724,588
-0.10(-4.40%)
Jul 23, 2019
2.340
2.405
2.270
2.312
657,828
-0.07(-3.12%)
Jul 22, 2019
2.462
2.510
2.370
2.386
549,196
-0.07(-3.00%)
Jul 19, 2019
2.565
2.565
2.450
2.460
265,500
-0.06(-2.38%)
Jul 18, 2019
2.475
2.520
2.420
2.520
228,170
+0.00(+0.08%)
Jul 17, 2019
2.440
2.530
2.400
2.518
347,997
+0.08(+3.20%)
Jul 16, 2019
2.400
2.475
2.380
2.440
253,392
+0.03(+1.05%)
Jul 15, 2019
2.380
2.470
2.320
2.415
313,423
+0.01(+0.61%)
Jul 12, 2019
2.400
2.600
2.360
2.400
537,400
-0.07(-2.79%)
Jul 11, 2019
2.491
2.600
2.430
2.469
215,583
-0.03(-1.24%)
Jul 10, 2019
2.600
2.600
2.500
2.500
452,004
-0.05(-1.96%)
Jul 09, 2019
2.440
2.571
2.440
2.550
291,487
+0.01(+0.48%)
Jul 08, 2019
2.600
2.600
2.470
2.538
339,328
-0.02(-0.86%)
Jul 05, 2019
2.390
2.560
2.360
2.560
422,100
+0.17(+6.89%)
Jul 03, 2019
2.440
2.500
2.370
2.395
206,100
-0.04(-1.84%)
Jul 02, 2019
2.482
2.540
2.428
2.440
555,913
-0.08(-3.17%)
Jul 01, 2019
2.720
2.720
2.500
2.520
415,943
+0.04(+1.61%)
Jun 28, 2019
2.450
2.520
2.430
2.480
325,800
+0.03(+1.22%)
Jun 27, 2019
2.413
2.520
2.413
2.450
540,129
+0.02(+0.82%)
Jun 26, 2019
2.310
2.440
2.310
2.430
188,301
+0.06(+2.53%)
Jun 25, 2019
2.397
2.430
2.355
2.370
492,972
-0.05(-2.13%)
Jun 24, 2019
2.520
2.520
2.398
2.421
360,639
-0.07(-2.75%)
Jun 21, 2019
2.502
2.570
2.450
2.490
318,400
-0.07(-2.80%)
Jun 20, 2019
2.580
2.600
2.490
2.562
431,914
+0.08(+3.13%)
Jun 19, 2019
2.489
2.566
2.430
2.484
486,326
-0.00(-0.04%)
Jun 18, 2019
2.374
2.520
2.368
2.485
411,836
+0.10(+4.41%)
Jun 17, 2019
2.330
2.430
2.330
2.380
472,911
-0.02(-0.85%)
Jun 14, 2019
2.460
2.570
2.380
2.401
592,000
-0.12(-4.74%)
Jun 13, 2019
2.630
2.630
2.500
2.520
453,180
-0.05(-1.95%)
Jun 12, 2019
2.555
2.637
2.520
2.570
423,961
+0.01(+0.39%)
Jun 11, 2019
2.700
2.726
2.530
2.560
584,920
-0.11(-4.12%)
Jun 10, 2019
2.810
2.810
2.670
2.670
710,015
-0.02(-0.74%)
Jun 07, 2019
2.640
2.750
2.640
2.690
264,600
+0.02(+0.75%)
Jun 06, 2019
2.692
2.720
2.630
2.670
417,031
-0.02(-0.74%)
Jun 05, 2019
2.808
2.880
2.650
2.690
394,108
-0.06(-2.21%)
Jun 04, 2019
2.581
2.770
2.510
2.751
548,802
+0.20(+7.87%)
Jun 03, 2019
2.610
2.700
2.500
2.550
864,494
-0.05(-2.00%)
May 31, 2019
2.750
2.770
2.582
2.602
815,500
-0.18(-6.40%)
May 30, 2019
2.902
2.980
2.750
2.780
585,838
-0.12(-4.14%)
May 29, 2019
2.860
3.000
2.850
2.900
657,432
-0.08(-2.68%)
May 28, 2019
2.910
3.030
2.910
2.980
512,792
-0.02(-0.67%)
May 24, 2019
3.070
3.120
2.980
3.000
518,300
+0.00(+0.00%)
May 23, 2019
3.180
3.180
2.950
3.000
528,081
-0.15(-4.76%)
May 22, 2019
3.160
3.190
3.050
3.150
724,298
+0.09(+3.00%)
May 21, 2019
2.860
3.100
2.860
3.058
556,839
+0.19(+6.56%)
May 20, 2019
2.860
3.030
2.860
2.870
183,229
+0.01(+0.35%)
May 17, 2019
2.900
2.970
2.860
2.860
463,900
-0.03(-1.04%)
May 16, 2019
2.980
2.980
2.880
2.890
566,313
+0.00(+0.00%)
May 15, 2019
2.850
2.950
2.770
2.890
663,020
+0.04(+1.40%)
May 14, 2019
2.890
3.015
2.834
2.850
715,443
-0.00(-0.07%)
May 13, 2019
2.950
2.950
2.817
2.852
856,862
-0.14(-4.57%)
May 10, 2019
2.960
3.080
2.846
2.989
1,191,700
-0.03(-0.98%)
May 09, 2019
3.230
3.230
3.000
3.018
752,988
-0.15(-4.86%)
May 08, 2019
3.110
3.230
3.110
3.172
434,803
+0.00(+0.07%)
May 07, 2019
3.150
3.240
3.130
3.170
579,048
-0.06(-1.86%)
May 06, 2019
3.140
3.250
3.090
3.230
466,513
-0.01(-0.31%)
May 03, 2019
3.290
3.294
3.174
3.240
508,300
+0.09(+2.93%)
May 02, 2019
3.170
3.310
3.069
3.148
719,903
-0.14(-4.32%)
May 01, 2019
3.360
3.460
3.285
3.290
669,088
-0.06(-1.79%)
Apr 30, 2019
3.300
3.395
3.235
3.350
854,189
+0.09(+2.76%)
Apr 29, 2019
3.100
3.315
3.090
3.260
803,922
+0.13(+4.15%)
Apr 26, 2019
3.230
3.230
3.095
3.130
334,700
+0.03(+0.97%)
Apr 25, 2019
3.250
3.270
3.087
3.100
523,657
-0.10(-3.13%)
Apr 24, 2019
3.050
3.230
3.050
3.200
617,842
+0.07(+2.07%)
Apr 23, 2019
3.150
3.200
3.088
3.135
646,197
+0.00(+0.07%)
Apr 22, 2019
2.940
3.135
2.940
3.133
1,076,856
+0.19(+6.54%)
Apr 18, 2019
3.010
3.050
2.930
2.941
780,800
-0.07(-2.31%)
Apr 17, 2019
3.005
3.200
2.946
3.010
798,615
+0.04(+1.35%)
Apr 16, 2019
3.054
3.140
2.950
2.970
622,826
+0.00(+0.00%)
Apr 15, 2019
3.140
3.200
2.914
2.970
1,354,398
-0.18(-5.77%)
Apr 12, 2019
3.156
3.298
3.143
3.152
606,100
+0.03(+1.03%)
Apr 11, 2019
3.276
3.350
3.100
3.120
867,520
-0.17(-5.17%)
Apr 10, 2019
3.080
3.300
3.030
3.290
773,345
+0.21(+6.82%)
Apr 09, 2019
3.210
3.290
3.030
3.080
1,088,111
-0.13(-4.05%)
Apr 08, 2019
3.390
3.390
3.190
3.210
760,481
-0.06(-1.83%)
Apr 05, 2019
3.210
3.350
3.170
3.270
1,262,300
+0.09(+2.83%)
Apr 04, 2019
3.371
3.440
3.140
3.180
1,943,703
-0.20(-5.83%)
Apr 03, 2019
3.485
3.561
3.370
3.377
1,062,061
-0.15(-4.34%)
Apr 02, 2019
3.630
3.650
3.490
3.530
796,457
-0.09(-2.49%)
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.