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
Takung Art Ltd
(NY:
TKAT
)
0.1997
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 15, 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 (%)
Apr 28, 2023
0.5200
0.5759
0.5100
0.5601
97,361
+0.03(+4.89%)
Apr 27, 2023
0.5690
0.5760
0.5005
0.5340
84,464
-0.03(-4.66%)
Apr 26, 2023
0.5900
0.5900
0.5601
0.5601
8,956
-0.00(-0.07%)
Apr 25, 2023
0.5800
0.5900
0.5600
0.5605
43,623
-0.02(-3.58%)
Apr 24, 2023
0.5910
0.6087
0.5800
0.5813
50,075
-0.02(-3.33%)
Apr 21, 2023
0.6010
0.6200
0.6000
0.6013
9,737
-0.00(-0.17%)
Apr 20, 2023
0.5910
0.6200
0.5910
0.6023
13,053
+0.00(+0.22%)
Apr 19, 2023
0.6299
0.6300
0.6006
0.6010
21,263
-0.03(-4.60%)
Apr 18, 2023
0.6200
0.6500
0.5800
0.6300
161,522
+0.03(+5.76%)
Apr 17, 2023
0.5991
0.6000
0.5900
0.5957
48,805
-0.00(-0.72%)
Apr 14, 2023
0.6089
0.6400
0.5909
0.6000
51,314
-0.00(-0.18%)
Apr 13, 2023
0.6000
0.6300
0.5980
0.6011
16,755
-0.02(-3.03%)
Apr 12, 2023
0.6250
0.6499
0.5825
0.6199
40,758
-0.00(-0.03%)
Apr 11, 2023
0.6300
0.6399
0.6100
0.6201
11,527
+0.01(+1.66%)
Apr 10, 2023
0.5800
0.6356
0.5800
0.6100
37,121
+0.03(+5.17%)
Apr 06, 2023
0.5810
0.6259
0.5800
0.5800
16,103
-0.01(-1.69%)
Apr 05, 2023
0.6200
0.6200
0.5800
0.5900
65,202
-0.03(-5.51%)
Apr 04, 2023
0.6117
0.6498
0.6000
0.6244
11,200
+0.00(+0.69%)
Apr 03, 2023
0.6700
0.6999
0.6200
0.6201
37,424
-0.01(-1.59%)
Mar 31, 2023
0.5950
0.6398
0.5900
0.6301
27,143
+0.02(+2.74%)
Mar 30, 2023
0.6200
0.6400
0.5847
0.6133
18,934
-0.00(-0.28%)
Mar 29, 2023
0.5800
0.6200
0.5815
0.6150
43,556
+0.03(+5.27%)
Mar 28, 2023
0.5700
0.5950
0.5700
0.5842
12,189
+0.01(+1.72%)
Mar 27, 2023
0.5800
0.5999
0.5700
0.5743
60,412
-0.01(-2.20%)
Mar 24, 2023
0.6000
0.6198
0.5700
0.5872
37,012
-0.01(-2.13%)
Mar 23, 2023
0.5800
0.6288
0.5816
0.6000
32,345
+0.02(+3.43%)
Mar 22, 2023
0.6050
0.6100
0.5801
0.5801
43,488
-0.01(-1.68%)
Mar 21, 2023
0.6300
0.6290
0.5900
0.5900
81,969
-0.01(-1.11%)
Mar 20, 2023
0.6700
0.6700
0.5800
0.5966
35,663
-0.07(-10.96%)
Mar 17, 2023
0.6700
0.6800
0.6550
0.6700
33,757
+0.01(+1.53%)
Mar 16, 2023
0.6500
0.6800
0.6200
0.6599
25,964
+0.02(+3.13%)
Mar 15, 2023
0.6300
0.6450
0.5700
0.6399
59,858
+0.00(+0.16%)
Mar 14, 2023
0.5626
0.6500
0.5602
0.6389
162,635
+0.06(+10.16%)
Mar 13, 2023
0.6121
0.6427
0.5600
0.5800
242,737
-0.05(-8.08%)
Mar 10, 2023
0.7450
0.7461
0.6118
0.6310
133,087
-0.08(-11.11%)
Mar 09, 2023
0.8000
0.8000
0.7000
0.7099
78,196
-0.06(-7.81%)
Mar 08, 2023
0.7987
0.8000
0.7650
0.7700
46,618
-0.03(-4.07%)
Mar 07, 2023
0.8000
0.8499
0.7777
0.8027
30,841
-0.02(-2.11%)
Mar 06, 2023
0.8400
0.8800
0.8200
0.8200
33,852
-0.03(-3.53%)
Mar 03, 2023
0.8100
0.8600
0.7801
0.8500
91,626
+0.07(+9.68%)
Mar 02, 2023
0.7900
0.7900
0.7600
0.7750
38,571
-0.02(-1.90%)
Mar 01, 2023
0.7945
0.8199
0.7610
0.7900
57,462
+0.00(+0.00%)
Feb 28, 2023
0.8600
0.8600
0.7700
0.7900
48,969
-0.01(-1.25%)
Feb 27, 2023
0.8100
0.8799
0.7900
0.8000
55,179
-0.01(-1.23%)
Feb 24, 2023
0.8200
0.9000
0.7800
0.8100
79,789
-0.03(-4.14%)
Feb 23, 2023
0.9139
0.9500
0.8200
0.8450
113,988
-0.06(-6.75%)
Feb 22, 2023
0.9400
1.010
0.8585
0.9062
203,848
-0.02(-2.57%)
Feb 21, 2023
1.000
1.030
0.9066
0.9301
136,318
-0.06(-6.05%)
Feb 17, 2023
1.080
1.080
0.9900
0.9900
318,625
-0.11(-10.00%)
Feb 16, 2023
1.050
1.110
0.9999
1.100
336,583
+0.04(+3.77%)
Feb 15, 2023
1.110
1.140
0.9975
1.060
525,245
-0.10(-8.62%)
Feb 14, 2023
1.020
1.160
0.9803
1.160
503,056
+0.12(+11.54%)
Feb 13, 2023
1.240
1.280
0.9504
1.040
1,529,345
-0.25(-19.38%)
Feb 10, 2023
1.020
1.430
1.020
1.290
8,382,082
+0.26(+25.24%)
Feb 09, 2023
0.9700
1.170
0.8800
1.030
1,624,317
-0.03(-2.83%)
Feb 08, 2023
0.8000
1.310
0.8000
1.060
8,390,380
+0.24(+29.14%)
Feb 07, 2023
0.7700
0.8550
0.7724
0.8208
75,862
-0.01(-1.33%)
Feb 06, 2023
0.8000
0.8326
0.7300
0.8319
84,796
+0.01(+1.45%)
Feb 03, 2023
0.7900
0.8500
0.7801
0.8200
67,753
+0.01(+1.85%)
Feb 02, 2023
0.8200
0.8900
0.7900
0.8051
326,164
+0.01(+0.83%)
Feb 01, 2023
0.7700
0.8100
0.7500
0.7985
51,234
+0.00(+0.43%)
Jan 31, 2023
0.7500
0.8299
0.7502
0.7951
114,544
+0.05(+6.01%)
Jan 30, 2023
0.7800
0.7800
0.7500
0.7500
36,344
+0.00(+0.21%)
Jan 27, 2023
0.7501
0.7790
0.7350
0.7484
105,842
-0.00(-0.21%)
Jan 26, 2023
0.7800
0.7800
0.7298
0.7500
100,046
-0.02(-2.60%)
Jan 25, 2023
0.7900
0.8000
0.7300
0.7700
36,369
-0.03(-3.70%)
Jan 24, 2023
0.7900
0.8178
0.7500
0.7996
78,177
-0.00(-0.53%)
Jan 23, 2023
0.8100
0.8200
0.7700
0.8039
101,923
-0.02(-2.09%)
Jan 20, 2023
0.8200
0.8500
0.8000
0.8211
59,084
+0.03(+3.53%)
Jan 19, 2023
0.8100
0.8149
0.7700
0.7931
89,858
-0.04(-4.45%)
Jan 18, 2023
0.9625
0.9949
0.8168
0.8300
204,437
-0.09(-9.79%)
Jan 17, 2023
0.9300
1.120
0.8700
0.9201
1,025,394
+0.05(+5.90%)
Jan 13, 2023
0.7900
0.9300
0.7500
0.8688
338,935
+0.10(+12.98%)
Jan 12, 2023
0.7197
0.7949
0.6950
0.7690
206,338
+0.05(+6.85%)
Jan 11, 2023
0.7300
0.7400
0.6850
0.7197
58,761
-0.00(-0.06%)
Jan 10, 2023
0.6900
0.7400
0.6601
0.7201
99,036
+0.03(+4.39%)
Jan 09, 2023
0.6848
0.6900
0.6399
0.6898
54,833
+0.06(+9.39%)
Jan 06, 2023
0.6000
0.6400
0.6000
0.6306
60,283
+0.03(+5.05%)
Jan 05, 2023
0.5800
0.6200
0.5706
0.6003
14,381
-0.00(-0.79%)
Jan 04, 2023
0.5800
0.6400
0.5800
0.6051
41,639
+0.02(+3.44%)
Jan 03, 2023
0.5800
0.5850
0.5601
0.5850
17,932
+0.03(+6.29%)
Dec 30, 2022
0.5450
0.5600
0.5106
0.5504
68,874
+0.00(+0.09%)
Dec 29, 2022
0.5600
0.5670
0.5215
0.5499
109,414
+0.03(+5.32%)
Dec 28, 2022
0.5400
0.6000
0.5210
0.5221
102,278
-0.01(-1.51%)
Dec 27, 2022
0.5629
0.5629
0.5210
0.5301
40,562
-0.03(-5.36%)
Dec 23, 2022
0.5775
0.6100
0.5601
0.5601
24,246
+0.00(+0.05%)
Dec 22, 2022
0.6500
0.6500
0.5598
0.5598
41,658
-0.06(-9.88%)
Dec 21, 2022
0.6300
0.6510
0.6027
0.6212
30,954
-0.00(-0.06%)
Dec 20, 2022
0.6300
0.6400
0.6000
0.6216
36,268
-0.01(-1.33%)
Dec 19, 2022
0.6400
0.6701
0.6200
0.6300
45,089
-0.04(-5.98%)
Dec 16, 2022
0.6931
0.7140
0.6643
0.6701
30,360
-0.03(-4.49%)
Dec 15, 2022
0.6800
0.7300
0.6800
0.7016
51,525
+0.01(+1.98%)
Dec 14, 2022
0.6600
0.7300
0.6600
0.6880
48,535
-0.04(-5.56%)
Dec 13, 2022
0.7449
0.7600
0.7100
0.7285
62,085
-0.05(-6.60%)
Dec 12, 2022
0.7000
0.7900
0.6650
0.7800
122,781
+0.05(+7.22%)
Dec 09, 2022
0.7400
0.7400
0.6900
0.7275
24,654
-0.01(-1.64%)
Dec 08, 2022
0.7350
0.7600
0.7200
0.7396
38,112
-0.02(-3.09%)
Dec 07, 2022
0.7800
0.7900
0.7400
0.7632
28,770
-0.03(-3.38%)
Dec 06, 2022
0.7600
0.7900
0.7440
0.7899
29,767
+0.03(+3.39%)
Dec 05, 2022
0.7600
0.7900
0.7500
0.7640
12,019
+0.00(+0.53%)
Dec 02, 2022
0.7107
0.7600
0.7107
0.7600
21,302
+0.02(+2.19%)
Dec 01, 2022
0.7999
0.8000
0.7387
0.7437
28,385
-0.02(-2.30%)
Nov 30, 2022
0.7700
0.7895
0.7335
0.7612
39,224
+0.01(+1.47%)
Nov 29, 2022
0.7500
0.8000
0.7400
0.7502
52,597
+0.00(+0.09%)
Nov 28, 2022
0.7252
0.7495
0.7250
0.7495
22,017
+0.02(+3.38%)
Nov 25, 2022
0.7770
0.7770
0.7250
0.7250
12,246
-0.02(-2.38%)
Nov 23, 2022
0.7603
0.8100
0.6801
0.7427
45,385
-0.06(-7.05%)
Nov 22, 2022
0.8295
0.8295
0.7607
0.7990
21,153
-0.00(-0.10%)
Nov 21, 2022
0.7885
0.8100
0.7700
0.7998
18,911
-0.01(-1.26%)
Nov 18, 2022
0.8610
0.9300
0.7878
0.8100
102,142
-0.04(-5.26%)
Nov 17, 2022
0.8725
0.9100
0.8238
0.8550
43,645
-0.03(-3.78%)
Nov 16, 2022
0.8800
0.9100
0.8400
0.8886
19,304
+0.02(+2.14%)
Nov 15, 2022
0.9200
0.9400
0.8400
0.8700
52,761
-0.01(-1.14%)
Nov 14, 2022
0.8359
0.8800
0.8011
0.8800
42,954
+0.04(+5.18%)
Nov 11, 2022
0.7994
0.8699
0.7751
0.8367
53,873
+0.04(+4.59%)
Nov 10, 2022
0.7488
0.8000
0.6965
0.8000
91,017
+0.02(+2.60%)
Nov 09, 2022
0.7600
0.7990
0.7462
0.7797
27,608
-0.01(-1.29%)
Nov 08, 2022
0.7500
0.8000
0.7500
0.7899
27,336
+0.02(+2.58%)
Nov 07, 2022
0.7500
0.8000
0.7500
0.7700
39,399
+0.01(+1.32%)
Nov 04, 2022
0.8217
0.8500
0.7455
0.7600
63,551
-0.07(-8.43%)
Nov 03, 2022
0.8600
0.8600
0.7943
0.8300
43,590
-0.01(-1.19%)
Nov 02, 2022
0.8200
0.8500
0.8200
0.8400
54,555
+0.02(+2.07%)
Nov 01, 2022
0.8390
0.8798
0.8160
0.8230
156,092
+0.01(+1.77%)
Oct 31, 2022
0.8352
0.8479
0.7680
0.8087
79,912
+0.01(+0.77%)
Oct 28, 2022
0.8050
0.8600
0.7702
0.8025
59,067
-0.01(-0.93%)
Oct 27, 2022
0.7900
0.8599
0.7830
0.8100
79,026
-0.01(-0.80%)
Oct 26, 2022
0.7800
0.8414
0.7161
0.8165
147,872
+0.06(+7.65%)
Oct 25, 2022
0.7200
0.7899
0.7200
0.7585
49,981
+0.02(+2.51%)
Oct 24, 2022
0.7767
0.8000
0.6751
0.7399
97,458
+0.00(+0.33%)
Oct 21, 2022
0.7100
0.7555
0.7008
0.7375
79,421
-0.03(-3.59%)
Oct 20, 2022
0.7694
0.8000
0.7430
0.7650
31,073
-0.01(-0.65%)
Oct 19, 2022
0.7700
0.8000
0.7400
0.7700
84,617
+0.03(+4.05%)
Oct 18, 2022
0.7768
0.7768
0.7201
0.7400
93,529
+0.00(+0.01%)
Oct 17, 2022
0.7700
0.8433
0.7000
0.7399
113,656
-0.02(-2.64%)
Oct 14, 2022
0.7700
0.8700
0.7500
0.7600
40,596
+0.02(+2.54%)
Oct 13, 2022
0.7782
0.7900
0.7200
0.7412
45,240
-0.01(-1.20%)
Oct 12, 2022
0.7900
0.8499
0.7000
0.7502
106,107
-0.03(-4.02%)
Oct 11, 2022
0.8100
0.8700
0.7619
0.7816
53,311
-0.04(-4.68%)
Oct 10, 2022
0.8500
0.9000
0.8000
0.8200
54,789
-0.06(-6.82%)
Oct 07, 2022
0.9500
0.9500
0.8320
0.8800
76,401
-0.06(-6.38%)
Oct 06, 2022
0.9100
0.9500
0.9061
0.9400
30,408
+0.01(+1.27%)
Oct 05, 2022
0.9100
0.9498
0.9000
0.9282
55,329
+0.01(+1.10%)
Oct 04, 2022
0.9100
1.020
0.8835
0.9181
101,273
+0.02(+2.35%)
Oct 03, 2022
1.020
1.020
0.8120
0.8970
223,553
-0.14(-13.75%)
Sep 30, 2022
0.9200
1.060
0.9200
1.040
95,508
+0.12(+12.95%)
Sep 29, 2022
1.040
1.040
0.9201
0.9208
79,278
-0.11(-10.60%)
Sep 28, 2022
0.9028
1.030
0.8801
1.030
121,099
+0.15(+17.05%)
Sep 27, 2022
0.9000
0.9801
0.8800
0.8800
65,437
-0.02(-1.68%)
Sep 26, 2022
1.100
1.130
0.8628
0.8950
376,613
-0.17(-15.57%)
Sep 23, 2022
1.100
1.110
1.000
1.060
192,100
-0.06(-5.36%)
Sep 22, 2022
1.180
1.206
1.100
1.120
75,716
-0.08(-6.67%)
Sep 21, 2022
1.230
1.240
1.200
1.200
153,582
-0.05(-4.00%)
Sep 20, 2022
1.240
1.270
1.220
1.250
46,963
-0.02(-1.57%)
Sep 19, 2022
1.290
1.300
1.230
1.270
57,838
+0.01(+0.79%)
Sep 16, 2022
1.340
1.350
1.260
1.260
84,757
-0.10(-7.35%)
Sep 15, 2022
1.355
1.450
1.310
1.360
209,479
+0.01(+0.74%)
Sep 14, 2022
1.380
1.410
1.310
1.350
112,299
+0.01(+0.75%)
Sep 13, 2022
1.410
1.410
1.330
1.340
98,090
-0.07(-4.96%)
Sep 12, 2022
1.490
1.530
1.390
1.410
119,995
-0.08(-5.37%)
Sep 09, 2022
1.431
1.500
1.431
1.490
53,410
+0.08(+5.67%)
Sep 08, 2022
1.420
1.490
1.370
1.410
56,669
+0.00(+0.00%)
Sep 07, 2022
1.455
1.455
1.380
1.410
59,306
+0.00(+0.00%)
Sep 06, 2022
1.400
1.410
1.360
1.410
45,607
+0.01(+0.71%)
Sep 02, 2022
1.470
1.530
1.400
1.400
137,570
-0.07(-4.76%)
Sep 01, 2022
1.580
1.600
1.450
1.470
164,584
-0.13(-8.13%)
Aug 31, 2022
1.630
1.630
1.530
1.600
183,188
+0.02(+1.27%)
Aug 30, 2022
1.600
1.650
1.540
1.580
110,659
+0.00(+0.00%)
Aug 29, 2022
1.660
1.689
1.550
1.580
289,376
-0.08(-4.82%)
Aug 26, 2022
1.730
1.757
1.660
1.660
152,053
-0.09(-5.14%)
Aug 25, 2022
1.740
1.770
1.690
1.750
84,848
+0.03(+1.74%)
Aug 24, 2022
1.650
1.720
1.650
1.720
69,341
+0.04(+2.38%)
Aug 23, 2022
1.760
1.760
1.630
1.680
128,327
+0.00(+0.00%)
Aug 22, 2022
1.690
1.720
1.630
1.680
109,328
-0.04(-2.33%)
Aug 19, 2022
1.790
1.820
1.700
1.720
134,099
-0.11(-6.01%)
Aug 18, 2022
1.910
1.910
1.820
1.830
82,510
-0.04(-2.14%)
Aug 17, 2022
1.980
1.988
1.860
1.870
175,837
-0.10(-5.08%)
Aug 16, 2022
1.930
2.030
1.880
1.970
218,647
+0.05(+2.60%)
Aug 15, 2022
1.810
1.930
1.790
1.920
143,901
+0.06(+3.23%)
Aug 12, 2022
1.840
1.920
1.810
1.860
185,108
-0.03(-1.59%)
Aug 11, 2022
1.920
1.940
1.840
1.890
99,394
-0.03(-1.56%)
Aug 10, 2022
1.860
1.960
1.820
1.920
427,085
+0.13(+7.26%)
Aug 09, 2022
2.020
2.170
1.780
1.790
788,051
-0.33(-15.57%)
Aug 08, 2022
1.790
2.120
1.730
2.120
1,243,118
+0.40(+23.26%)
Aug 05, 2022
1.730
1.880
1.720
1.720
111,627
-0.08(-4.45%)
Aug 04, 2022
1.710
1.900
1.710
1.800
378,792
+0.04(+2.28%)
Aug 03, 2022
1.790
1.790
1.700
1.760
99,166
+0.02(+1.15%)
Aug 02, 2022
1.690
1.740
1.650
1.740
238,641
+0.07(+4.19%)
Aug 01, 2022
1.670
1.720
1.650
1.670
93,613
+0.00(+0.00%)
Jul 29, 2022
1.770
1.810
1.650
1.670
137,419
-0.10(-5.65%)
Jul 28, 2022
1.700
1.780
1.670
1.770
81,183
+0.07(+4.12%)
Jul 27, 2022
1.670
1.740
1.650
1.700
69,812
+0.06(+3.66%)
Jul 26, 2022
1.660
1.705
1.600
1.640
109,167
-0.08(-4.65%)
Jul 25, 2022
1.700
1.730
1.660
1.720
59,109
+0.00(+0.00%)
Jul 22, 2022
1.790
1.830
1.660
1.720
134,929
-0.11(-6.01%)
Jul 21, 2022
1.800
1.840
1.770
1.830
73,325
-0.03(-1.61%)
Jul 20, 2022
1.830
1.880
1.760
1.860
98,403
+0.10(+5.68%)
Jul 19, 2022
1.850
1.860
1.740
1.760
89,058
-0.08(-4.35%)
Jul 18, 2022
1.720
1.907
1.720
1.840
253,215
+0.07(+3.95%)
Jul 15, 2022
1.720
1.770
1.690
1.770
74,270
+0.06(+3.51%)
Jul 14, 2022
1.720
1.780
1.710
1.710
68,368
-0.06(-3.39%)
Jul 13, 2022
1.740
1.790
1.720
1.770
35,357
-0.02(-1.12%)
Jul 12, 2022
1.730
1.810
1.700
1.790
112,511
+0.03(+1.70%)
Jul 11, 2022
1.760
1.770
1.720
1.760
125,919
-0.03(-1.68%)
Jul 08, 2022
1.790
1.868
1.730
1.790
62,216
-0.04(-2.19%)
Jul 07, 2022
1.720
1.850
1.700
1.830
165,959
+0.10(+5.78%)
Jul 06, 2022
1.710
1.760
1.680
1.730
81,333
+0.01(+0.58%)
Jul 05, 2022
1.660
1.770
1.660
1.720
56,910
+0.00(+0.00%)
Jul 01, 2022
1.660
1.740
1.640
1.720
66,189
+0.06(+3.61%)
Jun 30, 2022
1.700
1.750
1.610
1.660
136,456
-0.04(-2.35%)
Jun 29, 2022
1.700
1.735
1.650
1.700
73,307
+0.03(+1.75%)
Jun 28, 2022
1.830
1.850
1.610
1.671
181,568
-0.12(-6.66%)
Jun 27, 2022
1.760
1.800
1.720
1.790
45,922
-0.01(-0.56%)
Jun 24, 2022
1.680
1.835
1.661
1.800
197,794
+0.11(+6.51%)
Jun 23, 2022
1.630
1.700
1.620
1.690
158,917
+0.06(+3.68%)
Jun 22, 2022
1.700
1.720
1.620
1.630
203,613
-0.09(-5.23%)
Jun 21, 2022
1.750
1.940
1.720
1.720
377,581
-0.02(-1.15%)
Jun 17, 2022
1.720
1.850
1.680
1.740
86,613
+0.06(+3.57%)
Jun 16, 2022
1.710
1.780
1.650
1.680
136,832
-0.15(-8.20%)
Jun 15, 2022
1.820
1.840
1.740
1.830
119,056
+0.05(+2.81%)
Jun 14, 2022
1.880
1.890
1.710
1.780
182,399
-0.10(-5.32%)
Jun 13, 2022
1.900
1.920
1.820
1.880
86,474
-0.05(-2.59%)
Jun 10, 2022
1.930
2.000
1.910
1.930
98,602
-0.11(-5.39%)
Jun 09, 2022
1.930
2.170
1.930
2.040
215,097
+0.05(+2.51%)
Jun 08, 2022
2.000
2.090
1.960
1.990
117,905
-0.02(-1.00%)
Jun 07, 2022
2.030
2.050
1.920
2.010
93,527
+0.01(+0.50%)
Jun 06, 2022
2.100
2.140
1.970
2.000
102,517
-0.10(-4.76%)
Jun 03, 2022
2.060
2.175
2.060
2.100
209,640
-0.03(-1.41%)
Jun 02, 2022
2.030
2.150
2.030
2.130
213,447
+0.06(+2.90%)
Jun 01, 2022
1.940
2.180
1.940
2.070
371,584
+0.08(+4.02%)
May 31, 2022
1.900
2.040
1.880
1.990
291,815
+0.07(+3.65%)
May 27, 2022
2.000
2.020
1.840
1.920
408,427
-0.04(-2.04%)
May 26, 2022
1.930
2.000
1.861
1.960
272,661
+0.06(+3.16%)
May 25, 2022
1.870
1.940
1.820
1.900
190,340
-0.03(-1.55%)
May 24, 2022
1.860
1.930
1.770
1.930
101,826
+0.03(+1.58%)
May 23, 2022
1.920
1.920
1.800
1.900
163,119
+0.00(+0.00%)
May 20, 2022
1.900
1.950
1.800
1.900
115,145
+0.02(+1.06%)
May 19, 2022
1.850
2.051
1.830
1.880
299,578
-0.04(-2.08%)
May 18, 2022
1.880
1.950
1.860
1.920
133,501
-0.02(-1.03%)
May 17, 2022
1.840
1.980
1.800
1.940
251,512
+0.14(+7.78%)
May 16, 2022
1.920
1.930
1.781
1.800
253,489
-0.11(-5.76%)
May 13, 2022
1.820
1.910
1.780
1.910
363,306
+0.15(+8.52%)
May 12, 2022
1.600
1.820
1.550
1.760
303,875
+0.06(+3.53%)
May 11, 2022
1.920
1.940
1.650
1.700
271,134
-0.19(-10.05%)
May 10, 2022
2.000
2.000
1.780
1.890
274,388
-0.01(-0.53%)
May 09, 2022
1.870
2.040
1.780
1.900
509,163
-0.05(-2.56%)
May 06, 2022
2.260
2.310
1.920
1.950
589,080
-0.31(-13.72%)
May 05, 2022
2.320
2.400
2.200
2.260
358,675
-0.19(-7.76%)
May 04, 2022
2.340
2.500
2.284
2.450
599,303
+0.07(+2.94%)
May 03, 2022
2.440
2.500
2.320
2.380
425,945
-0.12(-4.80%)
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.