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
Comstock Inc
(NY:
LODE
)
0.2185
+0.0076 (+3.60%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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 (%)
Apr 28, 2023
0.4900
0.5189
0.4801
0.5100
700,366
+0.02(+4.53%)
Apr 27, 2023
0.4780
0.4918
0.4510
0.4879
420,521
+0.01(+1.22%)
Apr 26, 2023
0.4725
0.4900
0.4601
0.4820
349,235
+0.01(+2.53%)
Apr 25, 2023
0.5200
0.5200
0.4210
0.4701
1,061,202
-0.02(-4.06%)
Apr 24, 2023
0.4100
0.4995
0.4090
0.4900
1,038,372
+0.08(+18.79%)
Apr 21, 2023
0.4147
0.4198
0.4000
0.4125
338,040
-0.00(-0.67%)
Apr 20, 2023
0.4159
0.4200
0.4051
0.4153
216,272
-0.00(-0.65%)
Apr 19, 2023
0.4000
0.4200
0.3979
0.4180
293,573
+0.02(+4.03%)
Apr 18, 2023
0.4047
0.4199
0.3931
0.4018
315,273
+0.00(+1.06%)
Apr 17, 2023
0.4200
0.4230
0.3862
0.3976
659,303
-0.02(-5.33%)
Apr 14, 2023
0.4100
0.4350
0.4040
0.4200
722,219
+0.02(+3.83%)
Apr 13, 2023
0.3600
0.4200
0.3600
0.4045
945,410
+0.05(+13.91%)
Apr 12, 2023
0.3900
0.4000
0.3441
0.3551
796,918
-0.03(-8.27%)
Apr 11, 2023
0.3599
0.3993
0.3556
0.3871
1,149,437
+0.03(+8.25%)
Apr 10, 2023
0.3300
0.3600
0.3300
0.3576
481,159
+0.03(+8.40%)
Apr 06, 2023
0.3100
0.3299
0.3063
0.3299
769,857
+0.01(+3.42%)
Apr 05, 2023
0.3200
0.3221
0.3049
0.3190
304,602
-0.00(-0.31%)
Apr 04, 2023
0.3290
0.3368
0.3090
0.3200
656,445
-0.01(-2.29%)
Apr 03, 2023
0.3400
0.3371
0.3210
0.3275
402,121
-0.01(-2.85%)
Mar 31, 2023
0.3372
0.3450
0.3270
0.3371
327,681
+0.01(+1.84%)
Mar 30, 2023
0.3349
0.3480
0.3310
0.3310
284,590
+0.00(+0.36%)
Mar 29, 2023
0.3566
0.3566
0.3262
0.3298
411,584
-0.02(-4.98%)
Mar 28, 2023
0.3400
0.3600
0.3331
0.3471
690,980
+0.02(+4.86%)
Mar 27, 2023
0.3263
0.3350
0.3241
0.3310
405,000
+0.00(+0.30%)
Mar 24, 2023
0.3290
0.3350
0.3241
0.3300
252,153
-0.01(-2.08%)
Mar 23, 2023
0.3400
0.3495
0.3284
0.3370
268,673
-0.00(-0.88%)
Mar 22, 2023
0.3500
0.3500
0.3324
0.3400
567,449
+0.01(+1.49%)
Mar 21, 2023
0.3580
0.3600
0.3284
0.3350
497,572
-0.02(-5.34%)
Mar 20, 2023
0.3489
0.3700
0.3450
0.3539
681,661
+0.00(+0.71%)
Mar 17, 2023
0.3600
0.3689
0.3223
0.3514
1,592,503
-0.01(-3.51%)
Mar 16, 2023
0.3204
0.3697
0.3078
0.3642
2,004,142
+0.07(+22.09%)
Mar 15, 2023
0.2822
0.3295
0.2801
0.2983
1,298,616
+0.02(+6.54%)
Mar 14, 2023
0.3007
0.3279
0.2800
0.2800
801,262
-0.03(-9.68%)
Mar 13, 2023
0.3100
0.3294
0.2900
0.3100
1,070,782
+0.01(+3.33%)
Mar 10, 2023
0.3237
0.3300
0.2907
0.3000
1,062,036
-0.02(-7.41%)
Mar 09, 2023
0.3100
0.3290
0.3056
0.3240
1,128,913
+0.01(+4.31%)
Mar 08, 2023
0.3300
0.3336
0.3056
0.3106
1,167,279
-0.05(-13.72%)
Mar 07, 2023
0.3700
0.3960
0.3300
0.3600
7,962,593
+0.05(+17.04%)
Mar 06, 2023
0.3210
0.3280
0.2944
0.3076
761,743
-0.00(-1.41%)
Mar 03, 2023
0.3100
0.3209
0.2900
0.3120
656,012
+0.01(+4.87%)
Mar 02, 2023
0.3000
0.3036
0.2850
0.2975
658,965
-0.01(-2.97%)
Mar 01, 2023
0.3040
0.3200
0.2761
0.3066
1,653,877
+0.01(+3.93%)
Feb 28, 2023
0.3085
0.3085
0.2900
0.2950
584,243
-0.02(-7.52%)
Feb 27, 2023
0.2811
0.3400
0.2783
0.3190
1,313,132
+0.04(+15.62%)
Feb 24, 2023
0.2900
0.2900
0.2730
0.2759
982,900
-0.02(-6.85%)
Feb 23, 2023
0.2976
0.3050
0.2820
0.2962
1,497,026
+0.01(+1.75%)
Feb 22, 2023
0.3100
0.3212
0.2900
0.2911
1,277,170
-0.01(-2.61%)
Feb 21, 2023
0.3300
0.3383
0.2900
0.2989
1,352,066
-0.04(-11.93%)
Feb 17, 2023
0.3400
0.3400
0.3251
0.3394
997,053
+0.00(+0.18%)
Feb 16, 2023
0.3600
0.3612
0.3330
0.3388
823,449
-0.02(-6.41%)
Feb 15, 2023
0.3579
0.3650
0.3300
0.3620
1,116,464
-0.00(-0.82%)
Feb 14, 2023
0.3534
0.3650
0.3401
0.3650
1,015,654
-0.00(-0.79%)
Feb 13, 2023
0.4200
0.4300
0.3630
0.3679
1,151,923
-0.05(-12.36%)
Feb 10, 2023
0.4461
0.4499
0.4100
0.4198
861,644
-0.02(-4.59%)
Feb 09, 2023
0.4600
0.4750
0.4100
0.4400
1,175,288
-0.02(-3.51%)
Feb 08, 2023
0.4900
0.4900
0.4505
0.4560
842,648
-0.02(-4.86%)
Feb 07, 2023
0.4900
0.4999
0.4440
0.4793
959,395
-0.00(-0.93%)
Feb 06, 2023
0.4329
0.5100
0.4300
0.4838
1,809,555
+0.06(+15.19%)
Feb 03, 2023
0.4500
0.4650
0.4150
0.4200
1,040,779
-0.04(-9.13%)
Feb 02, 2023
0.5001
0.5100
0.4500
0.4622
931,355
-0.04(-7.36%)
Feb 01, 2023
0.5000
0.5124
0.4800
0.4989
414,262
+0.01(+1.82%)
Jan 31, 2023
0.5051
0.5180
0.4715
0.4900
919,891
-0.01(-1.72%)
Jan 30, 2023
0.5200
0.5223
0.4800
0.4986
526,374
-0.02(-4.12%)
Jan 27, 2023
0.5200
0.5288
0.5000
0.5200
639,842
+0.03(+5.65%)
Jan 26, 2023
0.5000
0.5600
0.4530
0.4922
3,078,766
-0.01(-1.56%)
Jan 25, 2023
0.5300
0.5273
0.4840
0.5000
1,043,591
-0.02(-3.44%)
Jan 24, 2023
0.5550
0.5740
0.5010
0.5178
614,917
-0.03(-5.85%)
Jan 23, 2023
0.5711
0.5774
0.5320
0.5500
883,257
-0.01(-2.22%)
Jan 20, 2023
0.5300
0.5655
0.5200
0.5625
541,135
+0.02(+4.48%)
Jan 19, 2023
0.5100
0.5384
0.5000
0.5384
553,752
+0.03(+6.55%)
Jan 18, 2023
0.5720
0.6052
0.5000
0.5053
867,587
-0.06(-11.04%)
Jan 17, 2023
0.5500
0.5969
0.5500
0.5680
789,073
+0.02(+4.22%)
Jan 13, 2023
0.5300
0.5800
0.5190
0.5450
610,618
+0.03(+5.64%)
Jan 12, 2023
0.5400
0.5499
0.4900
0.5159
614,779
-0.03(-6.22%)
Jan 11, 2023
0.5299
0.6400
0.5100
0.5501
1,457,366
+0.02(+3.79%)
Jan 10, 2023
0.4500
0.5335
0.4210
0.5300
1,105,792
+0.13(+31.84%)
Jan 09, 2023
0.4600
0.4605
0.4000
0.4020
1,394,826
-0.01(-2.19%)
Jan 06, 2023
0.4000
0.4144
0.3790
0.4110
950,914
+0.04(+9.60%)
Jan 05, 2023
0.3700
0.4000
0.3518
0.3750
1,167,768
+0.03(+10.04%)
Jan 04, 2023
0.3000
0.3412
0.2899
0.3408
791,979
+0.05(+15.56%)
Jan 03, 2023
0.2900
0.3000
0.2800
0.2949
647,804
+0.02(+7.24%)
Dec 30, 2022
0.2570
0.2800
0.2501
0.2750
1,228,478
+0.02(+5.77%)
Dec 29, 2022
0.2510
0.2600
0.2465
0.2600
647,428
+0.02(+7.00%)
Dec 28, 2022
0.2500
0.2589
0.2402
0.2430
696,918
-0.01(-2.99%)
Dec 27, 2022
0.2600
0.2800
0.2480
0.2505
707,781
-0.02(-6.88%)
Dec 23, 2022
0.2900
0.2900
0.2640
0.2690
472,050
-0.01(-3.24%)
Dec 22, 2022
0.2900
0.2949
0.2705
0.2780
484,089
-0.01(-2.52%)
Dec 21, 2022
0.2800
0.2982
0.2850
0.2852
641,908
+0.01(+2.59%)
Dec 20, 2022
0.2886
0.2940
0.2780
0.2780
368,037
+0.00(+0.80%)
Dec 19, 2022
0.3000
0.3000
0.2745
0.2758
738,360
-0.01(-4.99%)
Dec 16, 2022
0.3040
0.3100
0.2852
0.2903
551,171
-0.01(-4.35%)
Dec 15, 2022
0.3045
0.3124
0.3000
0.3035
575,518
-0.00(-0.49%)
Dec 14, 2022
0.3040
0.3170
0.3000
0.3050
331,847
+0.00(+1.03%)
Dec 13, 2022
0.3200
0.3255
0.2942
0.3019
970,274
-0.01(-2.61%)
Dec 12, 2022
0.3050
0.3150
0.2900
0.3100
646,699
+0.00(+0.00%)
Dec 09, 2022
0.3100
0.3100
0.3000
0.3100
636,517
-0.00(-1.02%)
Dec 08, 2022
0.3110
0.3200
0.3047
0.3132
575,134
+0.00(+1.13%)
Dec 07, 2022
0.3400
0.3350
0.3011
0.3097
942,933
-0.01(-4.41%)
Dec 06, 2022
0.3500
0.3599
0.3161
0.3240
519,154
-0.02(-6.90%)
Dec 05, 2022
0.3700
0.3700
0.3480
0.3480
359,390
-0.01(-3.36%)
Dec 02, 2022
0.3600
0.3694
0.3526
0.3601
288,069
-0.01(-2.07%)
Dec 01, 2022
0.3645
0.3750
0.3450
0.3677
1,206,455
+0.02(+4.43%)
Nov 30, 2022
0.3400
0.3521
0.3342
0.3521
623,309
+0.01(+3.56%)
Nov 29, 2022
0.3400
0.3499
0.3221
0.3400
437,204
+0.00(+0.62%)
Nov 28, 2022
0.3510
0.3535
0.3300
0.3379
345,740
-0.01(-2.09%)
Nov 25, 2022
0.3510
0.3550
0.3440
0.3451
121,254
+0.00(+0.76%)
Nov 23, 2022
0.3650
0.3650
0.3401
0.3425
272,811
-0.01(-2.97%)
Nov 22, 2022
0.3700
0.3685
0.3495
0.3530
399,196
+0.00(+1.41%)
Nov 21, 2022
0.3670
0.3700
0.3481
0.3481
317,185
-0.02(-5.15%)
Nov 18, 2022
0.3680
0.3800
0.3625
0.3670
204,364
-0.01(-2.78%)
Nov 17, 2022
0.3880
0.3880
0.3691
0.3775
233,419
-0.00(-0.53%)
Nov 16, 2022
0.4000
0.4099
0.3600
0.3795
556,844
-0.02(-4.55%)
Nov 15, 2022
0.3900
0.4275
0.3900
0.3976
671,891
+0.01(+1.95%)
Nov 14, 2022
0.3800
0.3989
0.3722
0.3900
428,729
+0.02(+5.81%)
Nov 11, 2022
0.3800
0.3898
0.3660
0.3686
372,281
+0.01(+1.99%)
Nov 10, 2022
0.3800
0.3900
0.3585
0.3614
540,148
-0.00(-0.71%)
Nov 09, 2022
0.3900
0.3950
0.3590
0.3640
454,582
-0.03(-8.03%)
Nov 08, 2022
0.3900
0.4110
0.3840
0.3958
750,975
+0.01(+3.13%)
Nov 07, 2022
0.3900
0.4000
0.3800
0.3838
353,801
-0.01(-3.08%)
Nov 04, 2022
0.4100
0.4175
0.3900
0.3960
403,882
+0.00(+0.25%)
Nov 03, 2022
0.4200
0.4200
0.3931
0.3950
323,561
-0.00(-1.03%)
Nov 02, 2022
0.4400
0.4400
0.3900
0.3991
401,967
-0.04(-8.25%)
Nov 01, 2022
0.4380
0.4496
0.4250
0.4350
361,450
+0.01(+1.16%)
Oct 31, 2022
0.4400
0.4400
0.4201
0.4300
186,020
-0.01(-1.74%)
Oct 28, 2022
0.4153
0.4390
0.4122
0.4376
324,790
+0.02(+4.44%)
Oct 27, 2022
0.4200
0.4333
0.4100
0.4190
292,102
+0.01(+3.46%)
Oct 26, 2022
0.4122
0.4225
0.4050
0.4050
190,635
-0.01(-1.89%)
Oct 25, 2022
0.4000
0.4208
0.3980
0.4128
267,227
+0.01(+3.20%)
Oct 24, 2022
0.4200
0.4200
0.3900
0.4000
371,601
+0.00(+0.00%)
Oct 21, 2022
0.4150
0.4277
0.4000
0.4000
256,433
-0.02(-5.79%)
Oct 20, 2022
0.4361
0.4380
0.4150
0.4246
190,100
-0.00(-0.09%)
Oct 19, 2022
0.4500
0.4599
0.4250
0.4250
632,861
-0.03(-6.20%)
Oct 18, 2022
0.4200
0.4811
0.4150
0.4531
1,161,612
+0.03(+7.88%)
Oct 17, 2022
0.4100
0.4269
0.4100
0.4200
211,716
+0.01(+1.55%)
Oct 14, 2022
0.4000
0.4190
0.4000
0.4136
239,072
+0.00(+1.12%)
Oct 13, 2022
0.4000
0.4199
0.3950
0.4090
346,127
+0.00(+1.24%)
Oct 12, 2022
0.4200
0.4200
0.4008
0.4040
153,438
-0.01(-1.46%)
Oct 11, 2022
0.4200
0.4200
0.4100
0.4100
270,985
-0.02(-3.60%)
Oct 10, 2022
0.4312
0.4380
0.4150
0.4253
266,430
+0.01(+3.23%)
Oct 07, 2022
0.4300
0.4400
0.4065
0.4120
256,865
-0.02(-4.16%)
Oct 06, 2022
0.4550
0.4550
0.4225
0.4299
150,115
-0.01(-2.30%)
Oct 05, 2022
0.4397
0.4490
0.4250
0.4400
92,069
+0.01(+2.33%)
Oct 04, 2022
0.4600
0.4594
0.4250
0.4300
310,782
-0.01(-2.27%)
Oct 03, 2022
0.4300
0.4496
0.4201
0.4400
226,060
+0.02(+4.76%)
Sep 30, 2022
0.4400
0.4487
0.4200
0.4200
162,682
-0.02(-4.35%)
Sep 29, 2022
0.4400
0.4400
0.4221
0.4391
283,986
-0.01(-1.33%)
Sep 28, 2022
0.4318
0.4545
0.4201
0.4450
338,454
+0.03(+7.18%)
Sep 27, 2022
0.4188
0.4539
0.4152
0.4152
304,670
-0.01(-2.05%)
Sep 26, 2022
0.4101
0.4300
0.4100
0.4239
266,233
+0.02(+5.42%)
Sep 23, 2022
0.4400
0.4400
0.4020
0.4021
544,440
-0.04(-9.19%)
Sep 22, 2022
0.4500
0.4670
0.4311
0.4428
213,539
-0.02(-3.72%)
Sep 21, 2022
0.4540
0.4700
0.4422
0.4599
324,950
+0.02(+4.31%)
Sep 20, 2022
0.4800
0.4784
0.4409
0.4409
438,741
-0.02(-4.53%)
Sep 19, 2022
0.5050
0.5100
0.4601
0.4618
512,251
-0.04(-7.64%)
Sep 16, 2022
0.5000
0.5189
0.4900
0.5000
535,786
+0.00(+0.99%)
Sep 15, 2022
0.5090
0.5190
0.4951
0.4951
277,852
-0.00(-0.98%)
Sep 14, 2022
0.5002
0.5265
0.5000
0.5000
302,416
-0.00(-0.02%)
Sep 13, 2022
0.5300
0.5302
0.4935
0.5001
615,100
-0.04(-7.75%)
Sep 12, 2022
0.5400
0.5700
0.5310
0.5421
356,452
+0.01(+1.14%)
Sep 09, 2022
0.5305
0.5546
0.5250
0.5360
211,044
+0.01(+1.09%)
Sep 08, 2022
0.5300
0.5400
0.5202
0.5302
264,002
+0.00(+0.13%)
Sep 07, 2022
0.5400
0.5400
0.5205
0.5295
211,747
-0.01(-1.03%)
Sep 06, 2022
0.5421
0.5491
0.5130
0.5350
367,127
+0.01(+0.94%)
Sep 02, 2022
0.5600
0.5600
0.5100
0.5300
498,209
-0.03(-4.86%)
Sep 01, 2022
0.5600
0.5728
0.5500
0.5571
606,587
-0.02(-3.10%)
Aug 31, 2022
0.5800
0.5800
0.5640
0.5749
740,396
+0.00(+0.86%)
Aug 30, 2022
0.5900
0.5900
0.5653
0.5700
348,938
-0.01(-1.21%)
Aug 29, 2022
0.5650
0.5884
0.5650
0.5770
336,903
+0.01(+1.41%)
Aug 26, 2022
0.5899
0.5899
0.5553
0.5690
283,353
-0.02(-3.18%)
Aug 25, 2022
0.5900
0.6000
0.5757
0.5877
380,515
-0.01(-2.05%)
Aug 24, 2022
0.5400
0.6100
0.5400
0.6000
954,577
+0.06(+11.11%)
Aug 23, 2022
0.5400
0.5594
0.5210
0.5400
466,194
+0.00(+0.65%)
Aug 22, 2022
0.5627
0.5627
0.5300
0.5365
610,802
-0.03(-4.77%)
Aug 19, 2022
0.6000
0.6000
0.5560
0.5634
555,871
-0.03(-5.66%)
Aug 18, 2022
0.6100
0.6899
0.5800
0.5972
1,923,481
+0.00(+0.05%)
Aug 17, 2022
0.6021
0.6100
0.5800
0.5969
804,363
-0.02(-3.73%)
Aug 16, 2022
0.6400
0.6500
0.6000
0.6200
721,922
-0.02(-3.74%)
Aug 15, 2022
0.6837
0.6837
0.6221
0.6441
1,679,996
+0.04(+6.60%)
Aug 12, 2022
0.5900
0.6042
0.5890
0.6042
1,367,495
+0.02(+3.57%)
Aug 11, 2022
0.5952
0.6050
0.5800
0.5834
204,190
-0.00(-0.03%)
Aug 10, 2022
0.6271
0.6300
0.5822
0.5836
744,752
-0.05(-7.39%)
Aug 09, 2022
0.6372
0.6806
0.6112
0.6302
768,308
+0.00(+0.05%)
Aug 08, 2022
0.6223
0.6350
0.6070
0.6299
396,256
+0.02(+2.59%)
Aug 05, 2022
0.6020
0.6228
0.6020
0.6140
227,993
+0.01(+1.49%)
Aug 04, 2022
0.6100
0.6271
0.5975
0.6050
307,196
-0.01(-0.87%)
Aug 03, 2022
0.6000
0.6279
0.6030
0.6103
202,595
+0.01(+0.88%)
Aug 02, 2022
0.6100
0.6300
0.6009
0.6050
342,766
-0.01(-1.83%)
Aug 01, 2022
0.6093
0.6200
0.6053
0.6163
260,005
+0.01(+1.03%)
Jul 29, 2022
0.6000
0.6201
0.5851
0.6100
533,272
+0.02(+2.56%)
Jul 28, 2022
0.5822
0.6100
0.5800
0.5948
435,109
+0.01(+2.55%)
Jul 27, 2022
0.5800
0.5998
0.5699
0.5800
218,288
+0.02(+2.65%)
Jul 26, 2022
0.5600
0.5815
0.5600
0.5650
159,063
+0.00(+0.02%)
Jul 25, 2022
0.5823
0.5823
0.5600
0.5649
524,570
-0.02(-3.44%)
Jul 22, 2022
0.5900
0.6050
0.5600
0.5850
483,552
+0.01(+0.86%)
Jul 21, 2022
0.6000
0.6100
0.5674
0.5800
506,073
-0.02(-4.05%)
Jul 20, 2022
0.6100
0.6442
0.5900
0.6045
1,137,140
+0.00(+0.23%)
Jul 19, 2022
0.6000
0.6333
0.5721
0.6031
1,123,527
+0.04(+7.70%)
Jul 18, 2022
0.5738
0.5799
0.5518
0.5600
1,228,781
-0.00(-0.27%)
Jul 15, 2022
0.5750
0.5883
0.5550
0.5615
281,354
-0.01(-2.35%)
Jul 14, 2022
0.6000
0.6000
0.5711
0.5750
268,864
-0.03(-5.72%)
Jul 13, 2022
0.5800
0.6300
0.5711
0.6099
422,524
+0.03(+5.16%)
Jul 12, 2022
0.5900
0.5930
0.5730
0.5800
103,292
+0.01(+0.87%)
Jul 11, 2022
0.5880
0.6100
0.5725
0.5750
332,694
-0.04(-6.50%)
Jul 08, 2022
0.6100
0.6388
0.6100
0.6150
269,142
-0.01(-2.04%)
Jul 07, 2022
0.6000
0.6383
0.6000
0.6278
320,846
+0.02(+4.06%)
Jul 06, 2022
0.5900
0.6199
0.5900
0.6033
69,099
-0.00(-0.36%)
Jul 05, 2022
0.6100
0.6200
0.5900
0.6055
153,225
-0.01(-1.54%)
Jul 01, 2022
0.6287
0.6400
0.6100
0.6150
171,956
-0.01(-0.81%)
Jun 30, 2022
0.6300
0.6285
0.6100
0.6200
200,279
-0.01(-1.59%)
Jun 29, 2022
0.6600
0.6714
0.6092
0.6300
691,415
-0.04(-6.17%)
Jun 28, 2022
0.6980
0.7100
0.6700
0.6714
185,554
-0.03(-4.09%)
Jun 27, 2022
0.7700
0.7700
0.6921
0.7000
257,508
-0.04(-5.41%)
Jun 24, 2022
0.7100
0.7799
0.6938
0.7400
573,452
+0.03(+4.70%)
Jun 23, 2022
0.6944
0.7315
0.6613
0.7068
529,121
+0.01(+0.97%)
Jun 22, 2022
0.7100
0.7302
0.6899
0.7000
274,937
-0.02(-2.78%)
Jun 21, 2022
0.6900
0.7200
0.6830
0.7200
310,599
+0.04(+6.51%)
Jun 17, 2022
0.6950
0.7000
0.6742
0.6760
216,208
-0.02(-3.43%)
Jun 16, 2022
0.6800
0.7000
0.6567
0.7000
355,093
+0.00(+0.17%)
Jun 15, 2022
0.6900
0.7000
0.6750
0.6988
344,310
+0.04(+5.45%)
Jun 14, 2022
0.7600
0.7600
0.6500
0.6627
706,073
-0.06(-8.01%)
Jun 13, 2022
0.7500
0.7500
0.7202
0.7204
502,104
-0.06(-7.87%)
Jun 10, 2022
0.7600
0.8021
0.7500
0.7819
423,588
+0.02(+2.72%)
Jun 09, 2022
0.7900
0.7944
0.7600
0.7612
246,050
-0.04(-4.84%)
Jun 08, 2022
0.8100
0.8221
0.7800
0.7999
322,991
-0.01(-1.25%)
Jun 07, 2022
0.7600
0.8270
0.7473
0.8100
666,734
+0.06(+7.28%)
Jun 06, 2022
0.7900
0.7950
0.7400
0.7550
629,369
-0.01(-1.69%)
Jun 03, 2022
0.8300
0.8300
0.7550
0.7680
654,719
-0.06(-7.01%)
Jun 02, 2022
0.7800
0.8419
0.7600
0.8259
671,336
+0.08(+10.19%)
Jun 01, 2022
0.7702
0.8000
0.7400
0.7495
275,071
-0.02(-1.97%)
May 31, 2022
0.8000
0.8100
0.7200
0.7646
785,622
-0.04(-4.38%)
May 27, 2022
0.8000
0.8287
0.7800
0.7996
691,387
+0.01(+0.72%)
May 26, 2022
0.7834
0.8400
0.7834
0.7939
476,467
-0.01(-0.68%)
May 25, 2022
0.7900
0.8150
0.7601
0.7993
288,896
+0.03(+3.51%)
May 24, 2022
0.7900
0.7924
0.7701
0.7722
240,908
-0.03(-3.48%)
May 23, 2022
0.8000
0.8300
0.7700
0.8000
267,949
+0.03(+3.91%)
May 20, 2022
0.8000
0.8000
0.7557
0.7699
341,730
-0.02(-2.54%)
May 19, 2022
0.7800
0.8100
0.7791
0.7900
237,606
+0.04(+5.18%)
May 18, 2022
0.8000
0.8016
0.7511
0.7511
198,158
-0.06(-7.16%)
May 17, 2022
0.8310
0.8500
0.8000
0.8090
187,947
-0.00(-0.12%)
May 16, 2022
0.8333
0.8488
0.8000
0.8100
178,623
-0.05(-5.65%)
May 13, 2022
0.7700
0.8600
0.7700
0.8585
802,749
+0.11(+14.47%)
May 12, 2022
0.7500
0.7990
0.7200
0.7500
625,875
-0.02(-2.93%)
May 11, 2022
0.8160
0.8300
0.7610
0.7726
479,686
-0.05(-5.77%)
May 10, 2022
0.8500
0.8600
0.7954
0.8199
545,167
-0.01(-0.86%)
May 09, 2022
0.8900
0.8990
0.8239
0.8270
581,681
-0.07(-8.11%)
May 06, 2022
0.9900
0.9900
0.8957
0.9000
633,578
-0.12(-11.76%)
May 05, 2022
1.060
1.080
1.000
1.020
362,186
-0.03(-2.86%)
May 04, 2022
1.140
1.140
1.000
1.050
1,159,184
-0.10(-8.70%)
May 03, 2022
1.120
1.180
1.110
1.150
446,039
+0.03(+2.68%)
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.