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 (%)
Feb 22, 2023
0
+0.00(+0.00%)
Feb 21, 2023
0.2727
0.2852
0.2662
0.2800
96,339
+0.00(+0.83%)
Feb 17, 2023
0.2728
0.2844
0.2712
0.2777
44,718
+0.01(+2.74%)
Feb 16, 2023
0.2662
0.2874
0.2604
0.2703
15,237
-0.01(-3.77%)
Feb 15, 2023
0.2831
0.2895
0.2791
0.2809
6,361
-0.01(-3.40%)
Feb 14, 2023
0.2908
0.2908
0.2769
0.2908
9,715
+0.00(+1.01%)
Feb 13, 2023
0.2848
0.2880
0.2800
0.2879
3,947
+0.00(+1.02%)
Feb 10, 2023
0.2908
0.2908
0.2843
0.2850
24,719
+0.01(+2.26%)
Feb 09, 2023
0.2837
0.2870
0.2787
0.2787
47,807
-0.00(-1.21%)
Feb 08, 2023
0.2855
0.2870
0.2789
0.2821
10,878
-0.00(-0.32%)
Feb 07, 2023
0.2800
0.2892
0.2739
0.2830
173,610
+0.00(+1.07%)
Feb 06, 2023
0.2804
0.2827
0.2800
0.2800
81,049
-0.00(-1.20%)
Feb 03, 2023
0.2820
0.2887
0.2796
0.2834
26,041
-0.01(-1.87%)
Feb 02, 2023
0.2870
0.2912
0.2800
0.2888
42,584
+0.00(+0.77%)
Feb 01, 2023
0.2985
0.2985
0.2840
0.2866
17,637
-0.01(-1.98%)
Jan 31, 2023
0.3200
0.3200
0.2820
0.2924
74,624
-0.00(-0.41%)
Jan 30, 2023
0.2999
0.3200
0.2910
0.2936
34,770
+0.00(+1.24%)
Jan 27, 2023
0.3000
0.3056
0.2900
0.2900
72,816
+0.00(+0.00%)
Jan 26, 2023
0.3000
0.3351
0.2900
0.2900
251,873
-0.01(-3.37%)
Jan 25, 2023
0.2803
0.3001
0.2663
0.3001
199,126
+0.02(+6.99%)
Jan 24, 2023
0.2803
0.2898
0.2803
0.2805
13,942
+0.00(+0.07%)
Jan 23, 2023
0.2858
0.2903
0.2803
0.2803
30,303
-0.01(-3.44%)
Jan 20, 2023
0.2800
0.3050
0.2800
0.2903
58,593
+0.01(+3.31%)
Jan 19, 2023
0.2938
0.3075
0.2780
0.2810
22,938
-0.01(-2.73%)
Jan 18, 2023
0.2856
0.3028
0.2803
0.2889
30,503
-0.00(-0.03%)
Jan 17, 2023
0.2700
0.2998
0.2500
0.2890
47,541
+0.01(+2.74%)
Jan 13, 2023
0.2870
0.2914
0.2800
0.2813
39,781
-0.01(-1.99%)
Jan 12, 2023
0.3117
0.3117
0.2832
0.2870
21,932
-0.01(-4.43%)
Jan 11, 2023
0.3067
0.3067
0.2881
0.3003
43,932
+0.01(+3.37%)
Jan 10, 2023
0.2800
0.3191
0.2800
0.2905
36,798
+0.00(+0.45%)
Jan 09, 2023
0.2872
0.2975
0.2525
0.2892
43,470
-0.00(-0.28%)
Jan 06, 2023
0.2927
0.3169
0.2800
0.2900
21,411
+0.00(+0.28%)
Jan 05, 2023
0.3175
0.3175
0.2700
0.2892
127,589
-0.01(-4.14%)
Jan 04, 2023
0.2701
0.3250
0.2686
0.3017
27,841
+0.06(+23.75%)
Jan 03, 2023
0.2341
0.2528
0.2205
0.2438
44,947
-0.01(-5.80%)
Dec 30, 2022
0.1760
0.2931
0.1760
0.2588
296,653
+0.00(+1.53%)
Dec 29, 2022
0.2508
0.2779
0.2385
0.2549
164,093
+0.00(+0.35%)
Dec 28, 2022
0.2258
0.2618
0.2170
0.2540
182,301
+0.03(+11.89%)
Dec 27, 2022
0.2250
0.2517
0.1940
0.2270
207,861
+0.01(+2.95%)
Dec 23, 2022
0.2904
0.2904
0.2162
0.2205
171,367
-0.02(-8.09%)
Dec 22, 2022
0.2357
0.2613
0.2220
0.2399
103,045
+0.00(+2.09%)
Dec 21, 2022
0.2500
0.2500
0.1630
0.2350
66,495
-0.00(-0.04%)
Dec 20, 2022
0.2400
0.3003
0.2278
0.2351
175,978
-0.04(-14.42%)
Dec 19, 2022
0.3056
0.3100
0.2693
0.2747
64,876
-0.03(-9.93%)
Dec 16, 2022
0.3500
0.3500
0.2677
0.3050
204,520
-0.06(-15.86%)
Dec 15, 2022
0.3700
0.3725
0.3392
0.3625
70,755
-0.01(-1.81%)
Dec 14, 2022
0.3833
0.4000
0.3692
0.3692
20,881
-0.02(-5.33%)
Dec 13, 2022
0.3240
0.4375
0.3240
0.3900
62,338
+0.01(+2.63%)
Dec 12, 2022
0.3706
0.4024
0.3615
0.3800
40,758
-0.03(-7.02%)
Dec 09, 2022
0.4300
0.4460
0.3906
0.4087
49,271
-0.01(-1.28%)
Dec 08, 2022
0.4366
0.4460
0.4121
0.4140
96,298
-0.03(-7.36%)
Dec 07, 2022
0.4541
0.4667
0.3860
0.4469
62,406
-0.02(-4.91%)
Dec 06, 2022
0.4200
0.4998
0.4200
0.4700
22,173
-0.01(-2.23%)
Dec 05, 2022
0.4120
0.5175
0.4120
0.4807
65,116
+0.41(+593.65%)
Nov 07, 2022
0.0693
0
-0.00(-0.86%)
Nov 04, 2022
0.0720
0.0744
0.0642
0.0699
966,323
+0.00(+2.79%)
Nov 03, 2022
0.0635
0.0710
0.0635
0.0680
1,403,073
+0.00(+0.44%)
Nov 02, 2022
0.0707
0.0733
0.0653
0.0677
2,052,085
-0.00(-2.45%)
Nov 01, 2022
0.0663
0.0751
0.0656
0.0694
456,757
-0.00(-0.86%)
Oct 31, 2022
0.0590
0.0740
0.0581
0.0700
567,037
+0.00(+7.03%)
Oct 28, 2022
0.0658
0.0742
0.0633
0.0654
370,514
-0.00(-0.76%)
Oct 27, 2022
0.0580
0.0742
0.0580
0.0659
615,559
-0.00(-2.66%)
Oct 26, 2022
0.0574
0.0729
0.0574
0.0677
191,190
+0.01(+8.32%)
Oct 25, 2022
0.0580
0.0668
0.0580
0.0625
610,570
+0.00(+7.76%)
Oct 24, 2022
0.0657
0.0725
0.0576
0.0580
398,514
-0.01(-16.79%)
Oct 21, 2022
0.0800
0.0911
0.0666
0.0697
430,795
-0.01(-11.88%)
Oct 20, 2022
0.0755
0.0912
0.0709
0.0791
2,682,821
+0.01(+7.91%)
Oct 19, 2022
0.0500
0.0750
0.0455
0.0733
4,236,780
+0.02(+46.60%)
Oct 18, 2022
0.0490
0.0509
0.0465
0.0500
409,764
+0.00(+2.04%)
Oct 17, 2022
0.0473
0.0490
0.0450
0.0490
416,862
+0.00(+3.16%)
Oct 14, 2022
0.0391
0.0485
0.0351
0.0475
451,890
-0.00(-1.04%)
Oct 13, 2022
0.0586
0.0586
0.0394
0.0480
135,673
+0.01(+11.63%)
Oct 12, 2022
0.0435
0.0470
0.0401
0.0430
104,874
-0.00(-4.44%)
Oct 11, 2022
0.0400
0.0450
0.0400
0.0450
316,115
+0.00(+7.91%)
Oct 10, 2022
0.0518
0.0530
0.0384
0.0417
509,714
-0.01(-19.03%)
Oct 07, 2022
0.0510
0.0550
0.0467
0.0515
560,147
+0.00(+6.63%)
Oct 06, 2022
0.0350
0.0490
0.0350
0.0483
286,408
+0.01(+16.67%)
Oct 05, 2022
0.0376
0.0423
0.0350
0.0414
64,615
+0.00(+1.97%)
Oct 04, 2022
0.0388
0.0414
0.0375
0.0406
281,408
+0.00(+4.64%)
Oct 03, 2022
0.0350
0.0411
0.0350
0.0388
219,386
+0.00(+0.00%)
Sep 30, 2022
0.0380
0.0437
0.0380
0.0388
56,244
-0.00(-3.72%)
Sep 29, 2022
0.0446
0.0446
0.0380
0.0403
506,124
-0.00(-6.28%)
Sep 28, 2022
0.0403
0.0430
0.0400
0.0430
52,428
+0.00(+7.50%)
Sep 27, 2022
0.0530
0.0530
0.0350
0.0400
258,218
-0.00(-8.68%)
Sep 26, 2022
0.0370
0.0445
0.0370
0.0438
490,389
+0.00(+3.06%)
Sep 23, 2022
0.0389
0.0450
0.0389
0.0425
304,408
-0.00(-3.85%)
Sep 22, 2022
0.0400
0.0471
0.0400
0.0442
110,420
+0.00(+5.24%)
Sep 21, 2022
0.0405
0.0450
0.0405
0.0420
234,723
-0.00(-2.10%)
Sep 20, 2022
0.0451
0.0456
0.0412
0.0429
266,103
-0.00(-4.88%)
Sep 19, 2022
0.0402
0.0458
0.0402
0.0451
212,734
+0.00(+2.73%)
Sep 16, 2022
0.0499
0.0501
0.0420
0.0439
543,168
-0.01(-11.67%)
Sep 15, 2022
0.0448
0.0497
0.0448
0.0497
129,265
+0.00(+10.69%)
Sep 14, 2022
0.0396
0.0494
0.0396
0.0449
193,107
-0.00(-9.66%)
Sep 13, 2022
0.0417
0.0535
0.0417
0.0497
431,834
+0.00(+4.63%)
Sep 12, 2022
0.0410
0.0494
0.0410
0.0475
237,414
-0.00(-2.06%)
Sep 09, 2022
0.0418
0.0500
0.0415
0.0485
724,076
+0.01(+16.87%)
Sep 08, 2022
0.0375
0.0466
0.0375
0.0415
371,584
+0.00(+0.48%)
Sep 07, 2022
0.0417
0.0456
0.0372
0.0413
1,682,854
-0.00(-2.82%)
Sep 06, 2022
0.0482
0.0583
0.0358
0.0425
5,013,092
-0.01(-19.81%)
Sep 02, 2022
0.0600
0.0638
0.0530
0.0530
1,458,913
-0.01(-17.06%)
Sep 01, 2022
0.0601
0.0648
0.0595
0.0639
173,876
+0.00(+1.43%)
Aug 31, 2022
0.0630
0.0660
0.0605
0.0630
255,874
-0.00(-1.56%)
Aug 30, 2022
0.0845
0.0845
0.0630
0.0640
289,468
-0.00(-1.54%)
Aug 29, 2022
0.0659
0.0661
0.0645
0.0650
413,477
+0.00(+0.00%)
Aug 26, 2022
0.0570
0.0667
0.0570
0.0650
814,721
+0.00(+2.69%)
Aug 25, 2022
0.0620
0.0700
0.0601
0.0633
104,079
-0.00(-4.38%)
Aug 24, 2022
0.0581
0.0662
0.0581
0.0662
248,622
+0.00(+3.12%)
Aug 23, 2022
0.0580
0.0769
0.0580
0.0642
178,272
+0.00(+3.72%)
Aug 22, 2022
0.0559
0.0690
0.0559
0.0619
105,168
-0.01(-8.97%)
Aug 19, 2022
0.0676
0.0699
0.0649
0.0680
164,990
-0.00(-2.58%)
Aug 18, 2022
0.0652
0.0699
0.0652
0.0698
115,327
-0.00(-0.14%)
Aug 17, 2022
0.0700
0.0731
0.0651
0.0699
212,466
+0.00(+5.75%)
Aug 16, 2022
0.0702
0.0706
0.0655
0.0661
260,966
-0.00(-5.84%)
Aug 15, 2022
0.0770
0.0770
0.0608
0.0702
156,101
-0.00(-1.27%)
Aug 12, 2022
0.0584
0.0711
0.0584
0.0711
260,059
+0.00(+4.41%)
Aug 11, 2022
0.0621
0.0712
0.0621
0.0681
217,943
+0.00(+2.10%)
Aug 10, 2022
0.0617
0.0668
0.0617
0.0667
183,670
+0.00(+2.62%)
Aug 09, 2022
0.0669
0.0669
0.0569
0.0650
97,375
-0.00(-2.55%)
Aug 08, 2022
0.0660
0.0669
0.0572
0.0667
103,268
+0.00(+5.54%)
Aug 05, 2022
0.0620
0.0664
0.0585
0.0632
107,231
+0.00(+1.94%)
Aug 04, 2022
0.0594
0.0667
0.0572
0.0620
34,823
-0.00(-3.13%)
Aug 03, 2022
0.0669
0.0669
0.0600
0.0640
120,978
+0.00(+4.07%)
Aug 02, 2022
0.0597
0.0615
0.0564
0.0615
180,072
-0.00(-0.81%)
Aug 01, 2022
0.0527
0.0669
0.0527
0.0620
319,115
+0.00(+0.00%)
Jul 29, 2022
0.0500
0.0630
0.0500
0.0620
92,240
+0.00(+5.98%)
Jul 28, 2022
0.0667
0.0667
0.0563
0.0585
108,481
-0.00(-3.47%)
Jul 27, 2022
0.0600
0.0637
0.0550
0.0606
133,874
+0.00(+4.12%)
Jul 26, 2022
0.0500
0.0618
0.0500
0.0582
57,088
-0.00(-0.51%)
Jul 25, 2022
0.0598
0.0650
0.0566
0.0585
164,312
-0.00(-7.14%)
Jul 22, 2022
0.0630
0.0630
0.0613
0.0630
105,265
+0.00(+0.00%)
Jul 21, 2022
0.0500
0.0665
0.0500
0.0630
126,985
+0.00(+1.94%)
Jul 20, 2022
0.0599
0.0639
0.0580
0.0618
465,710
+0.00(+4.92%)
Jul 19, 2022
0.0550
0.0591
0.0550
0.0589
238,409
+0.00(+0.86%)
Jul 18, 2022
0.0521
0.0624
0.0521
0.0584
91,175
-0.00(-2.34%)
Jul 15, 2022
0.0650
0.0650
0.0551
0.0598
73,811
-0.00(-2.92%)
Jul 14, 2022
0.0526
0.0626
0.0526
0.0616
662,496
+0.00(+0.98%)
Jul 13, 2022
0.0610
0.0617
0.0525
0.0610
116,701
+0.00(+1.67%)
Jul 12, 2022
0.0513
0.0610
0.0513
0.0600
130,541
-0.00(-1.64%)
Jul 11, 2022
0.0576
0.0620
0.0525
0.0610
73,096
-0.00(-1.61%)
Jul 08, 2022
0.0584
0.0650
0.0580
0.0620
152,956
+0.00(+0.16%)
Jul 07, 2022
0.0577
0.0622
0.0566
0.0619
228,079
+0.00(+6.72%)
Jul 06, 2022
0.0614
0.0650
0.0568
0.0580
258,521
-0.00(-6.60%)
Jul 05, 2022
0.0576
0.0650
0.0567
0.0621
612,319
-0.00(-4.46%)
Jul 01, 2022
0.0600
0.0650
0.0530
0.0650
209,291
+0.01(+13.04%)
Jun 30, 2022
0.0600
0.0600
0.0552
0.0575
150,889
-0.00(-2.54%)
Jun 29, 2022
0.0600
0.0600
0.0550
0.0590
133,345
+0.00(+0.00%)
Jun 28, 2022
0.0500
0.0600
0.0500
0.0590
233,513
+0.00(+7.27%)
Jun 27, 2022
0.0533
0.0633
0.0533
0.0550
292,498
-0.01(-12.00%)
Jun 24, 2022
0.0600
0.0625
0.0564
0.0625
240,420
+0.00(+4.17%)
Jun 23, 2022
0.0562
0.0600
0.0550
0.0600
469,740
+0.00(+3.99%)
Jun 22, 2022
0.0590
0.0590
0.0516
0.0577
215,084
+0.00(+5.10%)
Jun 21, 2022
0.0550
0.0600
0.0508
0.0549
531,126
-0.00(-4.02%)
Jun 17, 2022
0.0619
0.0619
0.0549
0.0572
487,558
-0.00(-4.83%)
Jun 16, 2022
0.0530
0.0746
0.0530
0.0601
414,958
+0.00(+3.44%)
Jun 15, 2022
0.0741
0.0741
0.0540
0.0581
409,904
-0.00(-3.17%)
Jun 14, 2022
0.0746
0.0746
0.0600
0.0600
699,360
-0.01(-15.73%)
Jun 13, 2022
0.0700
0.0739
0.0680
0.0712
554,622
-0.00(-3.78%)
Jun 10, 2022
0.0838
0.0838
0.0701
0.0740
148,374
+0.00(+0.54%)
Jun 09, 2022
0.0700
0.0850
0.0700
0.0736
330,281
-0.00(-3.54%)
Jun 08, 2022
0.0700
0.0798
0.0700
0.0763
479,626
+0.00(+2.83%)
Jun 07, 2022
0.0800
0.0800
0.0715
0.0742
141,619
-0.00(-3.64%)
Jun 06, 2022
0.0718
0.0810
0.0708
0.0770
420,605
-0.00(-3.02%)
Jun 03, 2022
0.0835
0.0835
0.0725
0.0794
224,402
+0.00(+0.63%)
Jun 02, 2022
0.0722
0.0810
0.0700
0.0789
1,942,808
+0.00(+2.47%)
Jun 01, 2022
0.0983
0.0983
0.0733
0.0770
325,202
-0.00(-3.75%)
May 31, 2022
0.0791
0.0837
0.0700
0.0800
298,777
+0.01(+6.67%)
May 27, 2022
0.0784
0.0832
0.0745
0.0750
336,529
-0.00(-4.34%)
May 26, 2022
0.0800
0.0949
0.0730
0.0784
419,621
-0.00(-2.00%)
May 25, 2022
0.0750
0.0800
0.0700
0.0800
394,597
+0.00(+2.70%)
May 24, 2022
0.0849
0.0849
0.0739
0.0779
245,377
-0.01(-7.81%)
May 23, 2022
0.0750
0.0865
0.0725
0.0845
353,758
+0.01(+6.56%)
May 20, 2022
0.0750
0.0828
0.0750
0.0793
497,430
+0.00(+0.76%)
May 19, 2022
0.0700
0.0800
0.0700
0.0787
119,435
+0.00(+3.28%)
May 18, 2022
0.0827
0.0827
0.0739
0.0762
210,077
-0.00(-1.04%)
May 17, 2022
0.0781
0.0835
0.0733
0.0770
128,460
-0.01(-6.55%)
May 16, 2022
0.0800
0.0900
0.0757
0.0824
175,173
-0.00(-0.24%)
May 13, 2022
0.0700
0.0826
0.0700
0.0826
183,420
+0.01(+13.31%)
May 12, 2022
0.0700
0.0870
0.0700
0.0729
546,572
-0.00(-3.83%)
May 11, 2022
0.0900
0.0900
0.0752
0.0758
177,483
-0.00(-5.84%)
May 10, 2022
0.0750
0.0821
0.0750
0.0805
367,083
-0.00(-1.23%)
May 09, 2022
0.0751
0.0866
0.0751
0.0815
382,936
+0.00(+0.12%)
May 06, 2022
0.0771
0.0828
0.0771
0.0814
177,565
+0.00(+0.74%)
May 05, 2022
0.0800
0.0951
0.0772
0.0808
280,701
-0.00(-2.77%)
May 04, 2022
0.0832
0.0868
0.0776
0.0831
737,730
+0.00(+1.22%)
May 03, 2022
0.0779
0.0821
0.0772
0.0821
257,543
+0.00(+0.24%)
May 02, 2022
0.0750
0.0822
0.0750
0.0819
131,000
+0.00(+2.37%)
Apr 29, 2022
0.0722
0.0871
0.0722
0.0800
387,239
-0.00(-4.99%)
Apr 28, 2022
0.0850
0.0862
0.0807
0.0842
358,800
+0.00(+2.43%)
Apr 27, 2022
0.0800
0.0863
0.0700
0.0822
233,968
-0.00(-0.24%)
Apr 26, 2022
0.0866
0.0866
0.0824
0.0824
176,549
-0.00(-0.24%)
Apr 25, 2022
0.0850
0.1000
0.0813
0.0826
323,138
-0.00(-5.71%)
Apr 22, 2022
0.0886
0.0919
0.0836
0.0876
654,971
+0.00(+0.92%)
Apr 21, 2022
0.0934
0.0967
0.0829
0.0868
416,870
-0.01(-6.36%)
Apr 20, 2022
0.0800
0.0929
0.0800
0.0927
155,260
+0.01(+14.16%)
Apr 19, 2022
0.0859
0.0882
0.0812
0.0812
235,609
-0.01(-6.67%)
Apr 18, 2022
0.0900
0.1000
0.0820
0.0870
411,796
-0.00(-3.33%)
Apr 14, 2022
0.0920
0.0957
0.0900
0.0900
197,713
-0.00(-1.75%)
Apr 13, 2022
0.0903
0.0965
0.0853
0.0916
210,592
+0.00(+0.66%)
Apr 12, 2022
0.0970
0.1006
0.0910
0.0910
203,226
-0.01(-6.19%)
Apr 11, 2022
0.1138
0.1138
0.0937
0.0970
145,963
-0.00(-3.58%)
Apr 08, 2022
0.0882
0.1250
0.0882
0.1006
95,293
-0.00(-2.80%)
Apr 07, 2022
0.1100
0.1100
0.0990
0.1035
726,319
-0.00(-4.52%)
Apr 06, 2022
0.0983
0.1168
0.0983
0.1084
566,178
+0.00(+2.75%)
Apr 05, 2022
0.1068
0.1095
0.1001
0.1055
663,245
+0.00(+1.44%)
Apr 04, 2022
0.1189
0.1189
0.1030
0.1040
471,996
-0.00(-1.14%)
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.