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
(TSV:
BEA
)
0.0200
-0.0050 (-20.00%)
Streaming Delayed Price
Updated: 10:51 AM EDT, Sep 20, 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 29, 2019
0.0400
0.0450
0.0350
0.0400
166,467
+0.00(+0.00%)
Mar 28, 2019
0.0450
0.0450
0.0400
0.0400
521,500
+0.00(+0.00%)
Mar 27, 2019
0.0400
0.0400
0.0400
0.0400
368,522
-0.00(-11.11%)
Mar 26, 2019
0.0400
0.0450
0.0350
0.0450
548,600
+0.00(+12.50%)
Mar 25, 2019
0.0400
0.0450
0.0400
0.0400
421,420
-0.00(-11.11%)
Mar 22, 2019
0.0450
0.0500
0.0400
0.0450
2,128,184
+0.00(+12.50%)
Mar 21, 2019
0.0450
0.0500
0.0350
0.0400
2,429,934
+0.00(+14.29%)
Mar 20, 2019
0.0350
0.0350
0.0350
0.0350
362,500
+0.00(+0.00%)
Mar 19, 2019
0.0350
0.0350
0.0300
0.0350
403,800
+0.00(+0.00%)
Mar 18, 2019
0.0350
0.0350
0.0350
0.0350
110,000
+0.00(+0.00%)
Mar 14, 2019
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Mar 12, 2019
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Mar 11, 2019
0.0350
0.0400
0.0300
0.0300
356,050
-0.01(-14.29%)
Mar 08, 2019
0.0350
0.0350
0.0350
0.0350
825,500
-0.00(-12.50%)
Mar 07, 2019
0.0400
0.0400
0.0350
0.0400
88,183
+0.00(+0.00%)
Mar 06, 2019
0.0400
0.0400
0.0400
0.0400
75,000
+0.00(+0.00%)
Mar 04, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Mar 01, 2019
0.0400
0.0400
0.0400
0.0400
57,000
+0.00(+0.00%)
Feb 27, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Feb 26, 2019
0.0400
0.0400
0.0400
0.0400
150,000
+0.00(+0.00%)
Feb 25, 2019
0.0400
0.0400
0.0400
0.0400
5,000
+0.00(+0.00%)
Feb 22, 2019
0.0350
0.0400
0.0350
0.0400
76,000
+0.00(+0.00%)
Feb 21, 2019
0.0400
0.0400
0.0400
0.0400
5,000
+0.00(+14.29%)
Feb 20, 2019
0.0350
0.0350
0.0350
0.0350
8,000
+0.00(+0.00%)
Feb 19, 2019
0.0400
0.0400
0.0350
0.0350
88,000
-0.00(-12.50%)
Feb 14, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Feb 13, 2019
0.0400
0.0400
0.0350
0.0400
29,500
+0.00(+0.00%)
Feb 12, 2019
0.0400
0.0400
0.0400
0.0400
110,125
+0.00(+0.00%)
Feb 11, 2019
0.0400
0.0400
0.0400
0.0400
105,125
+0.00(+0.00%)
Feb 08, 2019
0.0400
0.0400
0.0400
0.0400
50,000
+0.00(+0.00%)
Feb 07, 2019
0.0400
0.0400
0.0400
0.0400
68,000
+0.00(+0.00%)
Feb 06, 2019
0.0400
0.0400
0.0400
0.0400
290,000
+0.00(+0.00%)
Feb 05, 2019
0.0450
0.0450
0.0400
0.0400
772,000
+0.00(+0.00%)
Feb 04, 2019
0.0400
0.0450
0.0400
0.0400
541,000
+0.00(+0.00%)
Feb 01, 2019
0.0400
0.0400
0.0400
0.0400
1,202,800
+0.00(+0.00%)
Jan 31, 2019
0.0450
0.0450
0.0400
0.0400
151,300
+0.00(+0.00%)
Jan 30, 2019
0.0400
0.0400
0.0400
0.0400
58,000
-0.00(-11.11%)
Jan 29, 2019
0.0400
0.0450
0.0400
0.0450
287,000
+0.00(+4.65%)
Jan 28, 2019
0.0400
0.0430
0.0400
0.0430
153,400
+0.00(+7.50%)
Jan 25, 2019
0.0450
0.0450
0.0400
0.0400
107,000
-0.00(-11.11%)
Jan 24, 2019
0.0450
0.0450
0.0450
0.0450
185,000
+0.00(+12.50%)
Jan 22, 2019
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Jan 21, 2019
0.0450
0.0450
0.0450
0.0450
18,376
+0.00(+12.50%)
Jan 18, 2019
0.0400
0.0450
0.0400
0.0400
24,350
-0.00(-11.11%)
Jan 17, 2019
0.0450
0.0450
0.0400
0.0450
16,000
+0.00(+0.00%)
Jan 16, 2019
0.0450
0.0450
0.0450
0.0450
348,000
+0.00(+12.50%)
Jan 15, 2019
0.0450
0.0450
0.0400
0.0400
55,000
-0.00(-11.11%)
Jan 14, 2019
0.0450
0.0450
0.0450
0.0450
338,000
+0.00(+0.00%)
Jan 11, 2019
0.0500
0.0500
0.0450
0.0450
281,000
+0.00(+0.00%)
Jan 10, 2019
0.0450
0.0450
0.0450
0.0450
100,000
+0.00(+0.00%)
Jan 08, 2019
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Jan 07, 2019
0.0500
0.0500
0.0450
0.0500
175,000
+0.00(+0.00%)
Jan 04, 2019
0.0550
0.0550
0.0500
0.0500
93,000
+0.01(+11.11%)
Jan 03, 2019
0.0500
0.0500
0.0450
0.0450
11,150
+0.00(+0.00%)
Jan 02, 2019
0.0450
0.0450
0.0450
0.0450
145,250
+0.00(+0.00%)
Dec 31, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Dec 28, 2018
0.0500
0.0500
0.0450
0.0450
21,111
+0.00(+0.00%)
Dec 27, 2018
0.0500
0.0500
0.0450
0.0450
75,625
+0.00(+0.00%)
Dec 24, 2018
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Dec 21, 2018
0.0450
0.0450
0.0400
0.0400
116,000
+0.00(+0.00%)
Dec 20, 2018
0.0400
0.0500
0.0400
0.0400
301,250
-0.00(-11.11%)
Dec 19, 2018
0.0450
0.0500
0.0450
0.0450
189,000
+0.00(+0.00%)
Dec 18, 2018
0.0500
0.0500
0.0450
0.0450
212,000
+0.00(+0.00%)
Dec 17, 2018
0.0450
0.0500
0.0400
0.0450
233,200
+0.00(+12.50%)
Dec 14, 2018
0.0450
0.0500
0.0400
0.0400
207,000
-0.00(-11.11%)
Dec 13, 2018
0.0450
0.0450
0.0450
0.0450
309,000
+0.00(+12.50%)
Dec 12, 2018
0.0400
0.0400
0.0400
0.0400
7,000
-0.00(-11.11%)
Dec 11, 2018
0.0450
0.0450
0.0450
0.0450
20,000
+0.00(+0.00%)
Dec 10, 2018
0.0450
0.0500
0.0450
0.0450
108,000
-0.01(-10.00%)
Dec 07, 2018
0.0400
0.0500
0.0400
0.0500
150,000
+0.00(+0.00%)
Dec 06, 2018
0.0500
0.0500
0.0450
0.0500
63,000
+0.00(+0.00%)
Dec 05, 2018
0.0500
0.0500
0.0500
0.0500
40,000
+0.00(+0.00%)
Dec 04, 2018
0.0450
0.0500
0.0450
0.0500
78,700
+0.01(+11.11%)
Dec 03, 2018
0.0500
0.0500
0.0450
0.0450
98,000
-0.01(-10.00%)
Nov 30, 2018
0.0450
0.0500
0.0450
0.0500
13,000
+0.00(+0.00%)
Nov 29, 2018
0.0500
0.0500
0.0500
0.0500
43,000
+0.00(+0.00%)
Nov 28, 2018
0.0500
0.0500
0.0450
0.0500
134,000
+0.00(+0.00%)
Nov 27, 2018
0.0500
0.0550
0.0450
0.0500
460,000
+0.00(+0.00%)
Nov 26, 2018
0.0550
0.0550
0.0450
0.0500
73,800
+0.00(+0.00%)
Nov 23, 2018
0.0500
0.0550
0.0500
0.0500
88,999
+0.00(+0.00%)
Nov 22, 2018
0.0400
0.0500
0.0400
0.0500
531,900
+0.01(+11.11%)
Nov 21, 2018
0.0450
0.0450
0.0450
0.0450
16,000
-0.01(-10.00%)
Nov 20, 2018
0.0450
0.0500
0.0450
0.0500
124,000
+0.01(+11.11%)
Nov 19, 2018
0.0450
0.0450
0.0450
0.0450
9,700
+0.00(+0.00%)
Nov 16, 2018
0.0500
0.0500
0.0450
0.0450
101,499
-0.01(-10.00%)
Nov 15, 2018
0.0500
0.0500
0.0450
0.0500
14,100
+0.01(+11.11%)
Nov 14, 2018
0.0450
0.0450
0.0450
0.0450
25,000
+0.00(+0.00%)
Nov 13, 2018
0.0500
0.0500
0.0450
0.0450
41,400
-0.01(-10.00%)
Nov 12, 2018
0.0500
0.0500
0.0500
0.0500
24,000
-0.00(-9.09%)
Nov 09, 2018
0.0550
0.0550
0.0450
0.0550
86,301
+0.00(+10.00%)
Nov 08, 2018
0.0550
0.0550
0.0500
0.0500
352,625
-0.00(-9.09%)
Nov 07, 2018
0.0500
0.0550
0.0500
0.0550
213,900
+0.01(+22.22%)
Nov 06, 2018
0.0500
0.0500
0.0450
0.0450
61,800
-0.01(-10.00%)
Nov 05, 2018
0.0550
0.0600
0.0500
0.0500
206,000
+0.00(+0.00%)
Nov 02, 2018
0.0650
0.0650
0.0500
0.0500
968,364
-0.01(-23.08%)
Nov 01, 2018
0.0450
0.0650
0.0450
0.0650
1,033,490
+0.03(+62.50%)
Oct 31, 2018
0.0450
0.0450
0.0400
0.0400
155,006
-0.00(-11.11%)
Oct 30, 2018
0.0450
0.0450
0.0450
0.0450
121,000
+0.00(+0.00%)
Oct 29, 2018
0.0450
0.0450
0.0450
0.0450
46,000
-0.01(-10.00%)
Oct 26, 2018
0.0500
0.0500
0.0450
0.0500
17,200
+0.01(+11.11%)
Oct 25, 2018
0.0450
0.0450
0.0400
0.0450
692,250
+0.00(+0.00%)
Oct 24, 2018
0.0450
0.0450
0.0450
0.0450
111,000
+0.00(+0.00%)
Oct 23, 2018
0.0450
0.0450
0.0450
0.0450
154,100
-0.01(-10.00%)
Oct 22, 2018
0.0500
0.0500
0.0400
0.0500
549,691
+0.00(+0.00%)
Oct 19, 2018
0.0500
0.0550
0.0500
0.0500
304,160
+0.00(+0.00%)
Oct 18, 2018
0.0500
0.0500
0.0500
0.0500
74,967
+0.00(+0.00%)
Oct 17, 2018
0.0550
0.0550
0.0500
0.0500
136,000
-0.00(-9.09%)
Oct 16, 2018
0.0600
0.0600
0.0500
0.0550
275,079
+0.00(+0.00%)
Oct 15, 2018
0.0550
0.0550
0.0550
0.0550
201,500
+0.00(+0.00%)
Oct 12, 2018
0.0600
0.0600
0.0550
0.0550
143,300
+0.00(+0.00%)
Oct 11, 2018
0.0550
0.0600
0.0550
0.0550
140,300
-0.00(-8.33%)
Oct 10, 2018
0.0600
0.0600
0.0550
0.0600
78,300
+0.00(+0.00%)
Oct 09, 2018
0.0650
0.0650
0.0550
0.0600
384,536
-0.01(-7.69%)
Oct 05, 2018
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Oct 04, 2018
0.0650
0.0700
0.0600
0.0700
395,341
+0.01(+7.69%)
Oct 03, 2018
0.0700
0.0700
0.0650
0.0650
211,300
-0.01(-7.14%)
Oct 02, 2018
0.0650
0.0750
0.0650
0.0700
827,250
+0.01(+7.69%)
Oct 01, 2018
0.0750
0.0800
0.0650
0.0650
874,462
-0.02(-23.53%)
Sep 28, 2018
0.0850
0.0850
0.0800
0.0850
173,500
+0.00(+0.00%)
Sep 27, 2018
0.0800
0.0850
0.0750
0.0850
215,050
+0.01(+6.25%)
Sep 26, 2018
0.0850
0.0850
0.0800
0.0800
250,000
-0.01(-5.88%)
Sep 25, 2018
0.0850
0.0900
0.0850
0.0850
210,013
+0.01(+6.25%)
Sep 24, 2018
0.0900
0.0950
0.0800
0.0800
695,700
-0.01(-11.11%)
Sep 21, 2018
0.0950
0.0950
0.0750
0.0900
814,800
+0.00(+0.00%)
Sep 20, 2018
0.0900
0.0900
0.0900
0.0900
1,007,185
+0.00(+0.00%)
Sep 19, 2018
0.0850
0.0950
0.0800
0.0900
378,042
+0.00(+5.88%)
Sep 18, 2018
0.0800
0.0850
0.0750
0.0850
732,250
+0.01(+6.25%)
Sep 17, 2018
0.0850
0.0850
0.0800
0.0800
424,700
-0.01(-5.88%)
Sep 14, 2018
0.0850
0.0850
0.0800
0.0850
120,825
-0.00(-5.56%)
Sep 13, 2018
0.0900
0.0900
0.0800
0.0900
690,124
+0.00(+5.88%)
Sep 12, 2018
0.0800
0.0950
0.0800
0.0850
4,288,633
+0.01(+21.43%)
Sep 11, 2018
0.0700
0.0700
0.0650
0.0700
182,500
+0.00(+0.00%)
Sep 10, 2018
0.0600
0.0700
0.0550
0.0700
255,009
+0.01(+7.69%)
Sep 07, 2018
0.0650
0.0650
0.0600
0.0650
182,998
+0.01(+8.33%)
Sep 06, 2018
0.0650
0.0650
0.0600
0.0600
180,000
-0.01(-7.69%)
Sep 05, 2018
0.0650
0.0650
0.0600
0.0650
323,000
+0.00(+0.00%)
Sep 04, 2018
0.0600
0.0650
0.0600
0.0650
296,000
+0.00(+0.00%)
Aug 31, 2018
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Aug 30, 2018
0.0600
0.0650
0.0600
0.0600
538,200
-0.01(-7.69%)
Aug 29, 2018
0.0650
0.0650
0.0600
0.0650
463,450
+0.00(+0.00%)
Aug 28, 2018
0.0700
0.0700
0.0650
0.0650
405,800
-0.01(-7.14%)
Aug 27, 2018
0.0800
0.0800
0.0650
0.0700
440,850
-0.01(-12.50%)
Aug 24, 2018
0.0750
0.0850
0.0700
0.0800
423,370
+0.01(+6.67%)
Aug 23, 2018
0.0700
0.0750
0.0700
0.0750
103,000
+0.00(+7.14%)
Aug 22, 2018
0.0700
0.0700
0.0650
0.0700
96,000
-0.00(-6.67%)
Aug 21, 2018
0.0700
0.0750
0.0650
0.0750
89,003
+0.00(+7.14%)
Aug 20, 2018
0.0750
0.0750
0.0650
0.0700
115,700
-0.00(-6.67%)
Aug 17, 2018
0.0750
0.0750
0.0700
0.0750
460,750
-0.01(-6.25%)
Aug 16, 2018
0.0700
0.0850
0.0700
0.0800
288,507
+0.01(+14.29%)
Aug 15, 2018
0.0750
0.0750
0.0600
0.0700
239,500
+0.01(+7.69%)
Aug 14, 2018
0.0750
0.0800
0.0650
0.0650
873,690
-0.01(-13.33%)
Aug 13, 2018
0.0800
0.0800
0.0750
0.0750
195,499
+0.00(+0.00%)
Aug 10, 2018
0.0800
0.0800
0.0750
0.0750
477,160
+0.00(+0.00%)
Aug 09, 2018
0.0800
0.0800
0.0750
0.0750
100,275
-0.01(-6.25%)
Aug 08, 2018
0.0750
0.0800
0.0750
0.0800
529,250
+0.00(+0.00%)
Aug 07, 2018
0.0850
0.0850
0.0800
0.0800
430,345
-0.01(-5.88%)
Aug 03, 2018
0.0850
0.0850
0.0850
0
-0.00(-5.56%)
Aug 02, 2018
0.0900
0.0900
0.0850
0.0900
510,447
+0.00(+0.00%)
Aug 01, 2018
0.0950
0.0950
0.0900
0.0900
519,406
-0.01(-5.26%)
Jul 31, 2018
0.0850
0.0950
0.0850
0.0950
1,343,900
+0.01(+11.76%)
Jul 30, 2018
0.0950
0.1000
0.0850
0.0850
1,746,075
-0.01(-10.53%)
Jul 27, 2018
0.0800
0.0950
0.0800
0.0950
2,292,700
+0.02(+26.67%)
Jul 26, 2018
0.0850
0.0850
0.0750
0.0750
1,025,500
+0.00(+0.00%)
Jul 25, 2018
0.0750
0.0800
0.0750
0.0750
756,818
+0.00(+0.00%)
Jul 24, 2018
0.0700
0.0800
0.0700
0.0750
1,767,400
+0.00(+7.14%)
Jul 23, 2018
0.0650
0.0700
0.0650
0.0700
842,444
+0.01(+7.69%)
Jul 20, 2018
0.0600
0.0650
0.0600
0.0650
271,900
+0.01(+8.33%)
Jul 19, 2018
0.0650
0.0650
0.0600
0.0600
168,800
-0.01(-7.69%)
Jul 18, 2018
0.0600
0.0650
0.0600
0.0650
170,300
+0.01(+8.33%)
Jul 17, 2018
0.0600
0.0650
0.0600
0.0600
654,000
+0.00(+9.09%)
Jul 16, 2018
0.0650
0.0650
0.0550
0.0550
339,020
-0.00(-8.33%)
Jul 13, 2018
0.0700
0.0700
0.0600
0.0600
1,928,140
-0.01(-7.69%)
Jul 12, 2018
0.0700
0.0700
0.0600
0.0650
1,012,800
+0.01(+8.33%)
Jul 11, 2018
0.0600
0.0650
0.0600
0.0600
893,500
+0.00(+0.00%)
Jul 10, 2018
0.0600
0.0600
0.0550
0.0600
262,000
+0.00(+0.00%)
Jul 09, 2018
0.0600
0.0500
0.0600
1,031,500
+0.01(+20.00%)
Jul 06, 2018
0.0500
0.0500
0.0500
0.0500
700,000
+0.00(+0.00%)
Jul 05, 2018
0.0450
0.0500
0.0450
0.0500
242,100
+0.01(+11.11%)
Jul 04, 2018
0.0450
0.0450
0.0450
0.0450
7,000
+0.00(+12.50%)
Jul 03, 2018
0.0400
0.0400
0.0400
0.0400
140,288
-0.00(-11.11%)
Jun 28, 2018
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jun 27, 2018
0.0450
0.0450
0.0400
0.0400
71,000
-0.00(-11.11%)
Jun 26, 2018
0.0450
0.0500
0.0450
0.0450
362,913
+0.00(+0.00%)
Jun 25, 2018
0.0500
0.0500
0.0450
0.0450
284,740
-0.01(-10.00%)
Jun 22, 2018
0.0550
0.0550
0.0500
0.0500
331,370
-0.00(-9.09%)
Jun 21, 2018
0.0450
0.0550
0.0450
0.0550
888,220
+0.01(+22.22%)
Jun 20, 2018
0.0400
0.0500
0.0400
0.0450
2,965,200
+0.00(+12.50%)
Jun 19, 2018
0.0400
0.0400
0.0400
0.0400
5,400
+0.00(+0.00%)
Jun 18, 2018
0.0400
0.0400
0.0400
0.0400
77,250
+0.00(+0.00%)
Jun 15, 2018
0.0350
0.0350
0.0400
298,300
+0.00(+14.29%)
Jun 14, 2018
0.0350
0.0350
0.0350
0.0350
340,000
+0.00(+0.00%)
Jun 13, 2018
0.0350
0.0350
0.0350
0.0350
13,500
+0.01(+16.67%)
Jun 12, 2018
0.0300
0.0300
0.0300
0.0300
19,000
+0.00(+0.00%)
Jun 11, 2018
0.0300
0.0300
0.0300
0.0300
20,000
-0.01(-14.29%)
Jun 08, 2018
0.0350
0.0350
0.0350
0.0350
10,000
+0.00(+0.00%)
Jun 07, 2018
0.0350
0.0350
0.0350
0.0350
86,000
+0.00(+0.00%)
Jun 06, 2018
0.0350
0.0400
0.0350
0.0350
216,000
+0.00(+0.00%)
Jun 05, 2018
0.0350
0.0350
0.0350
0.0350
65,500
+0.00(+0.00%)
Jun 04, 2018
0.0350
0.0350
0.0350
0.0350
5,000
+0.00(+0.00%)
Jun 01, 2018
0.0350
0.0350
0.0300
0.0350
301,880
+0.00(+0.00%)
May 31, 2018
0.0400
0.0400
0.0350
0.0350
22,500
-0.00(-12.50%)
May 30, 2018
0.0400
0.0400
0.0400
0.0400
7,500
+0.00(+0.00%)
May 25, 2018
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
May 24, 2018
0.0400
0.0400
0.0400
0.0400
3,000
+0.00(+0.00%)
May 23, 2018
0.0450
0.0450
0.0400
0.0400
496,500
+0.00(+0.00%)
May 22, 2018
0.0400
0.0400
0.0400
0.0400
53,500
+0.00(+0.00%)
May 18, 2018
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
May 17, 2018
0.0400
0.0400
0.0400
0.0400
3,000
+0.00(+0.00%)
May 16, 2018
0.0400
0.0400
0.0400
0.0400
43,000
+0.00(+0.00%)
May 15, 2018
0.0400
0.0400
0.0350
0.0400
508,500
+0.00(+0.00%)
May 14, 2018
0.0400
0.0400
0.0400
0.0400
42,000
+0.00(+0.00%)
May 11, 2018
0.0450
0.0450
0.0400
0.0400
52,200
+0.00(+0.00%)
May 10, 2018
0.0400
0.0400
0.0400
0.0400
175,724
+0.00(+0.00%)
May 09, 2018
0.0450
0.0450
0.0400
0.0400
138,660
+0.00(+0.00%)
May 08, 2018
0.0400
0.0400
0.0400
0.0400
8,245
+0.00(+0.00%)
May 07, 2018
0.0450
0.0450
0.0400
0.0400
28,042
-0.00(-11.11%)
May 04, 2018
0.0400
0.0450
0.0400
0.0450
16,000
+0.00(+0.00%)
May 03, 2018
0.0450
0.0450
0.0450
0.0450
178,000
+0.00(+0.00%)
May 02, 2018
0.0450
0.0450
0.0450
0.0450
101,000
+0.00(+0.00%)
May 01, 2018
0.0450
0.0450
0.0450
0.0450
84,895
-0.01(-10.00%)
Apr 30, 2018
0.0450
0.0500
0.0450
0.0500
393,500
+0.01(+11.11%)
Apr 27, 2018
0.0500
0.0500
0.0450
0.0450
179,395
+0.00(+0.00%)
Apr 26, 2018
0.0450
0.0450
0.0450
0.0450
849,830
-0.01(-10.00%)
Apr 24, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Apr 23, 2018
0.0500
0.0500
0.0450
0.0500
112,500
+0.00(+0.00%)
Apr 20, 2018
0.0500
0.0500
0.0500
0.0500
200,900
+0.00(+0.00%)
Apr 19, 2018
0.0550
0.0550
0.0500
0.0500
117,700
+0.00(+0.00%)
Apr 18, 2018
0.0450
0.0500
0.0450
0.0500
177,000
+0.00(+0.00%)
Apr 17, 2018
0.0500
0.0500
0.0500
0.0500
227,709
+0.00(+0.00%)
Apr 16, 2018
0.0500
0.0500
0.0450
0.0500
118,895
+0.00(+0.00%)
Apr 13, 2018
0.0550
0.0550
0.0450
0.0500
434,500
-0.00(-9.09%)
Apr 12, 2018
0.0550
0.0550
0.0500
0.0550
913,021
+0.00(+0.00%)
Apr 11, 2018
0.0500
0.0600
0.0450
0.0550
5,618,100
+0.01(+37.50%)
Apr 10, 2018
0.0450
0.0450
0.0400
0.0400
614,666
-0.00(-11.11%)
Apr 09, 2018
0.0450
0.0450
0.0450
0.0450
260,400
+0.00(+0.00%)
Apr 06, 2018
0.0500
0.0500
0.0400
0.0450
933,137
-0.01(-10.00%)
Apr 05, 2018
0.0450
0.0500
0.0400
0.0500
1,457,555
+0.01(+11.11%)
Apr 04, 2018
0.0450
0.0450
0.0450
0.0450
52,000
+0.00(+0.00%)
Apr 03, 2018
0.0450
0.0450
0.0450
0.0450
216,000
+0.00(+12.50%)
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.