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
Precipitate Gold Corp
(OP:
PREIF
)
0.0500
+0.0025 (+5.26%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 14, 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 29, 2022
0.0796
0.0796
0.0796
0.0796
150
+0.00(+0.13%)
Apr 28, 2022
0.0735
0.0795
0.0660
0.0795
26,721
+0.01(+11.50%)
Apr 27, 2022
0.0726
0.0795
0.0700
0.0713
82,873
-0.01(-9.52%)
Apr 26, 2022
0.0802
0.0834
0.0788
0.0788
44,217
+0.00(+2.60%)
Apr 25, 2022
0.0800
0.0800
0.0720
0.0768
55,565
-0.01(-13.02%)
Apr 22, 2022
0.0880
0.0883
0.0811
0.0883
172,333
+0.00(+2.08%)
Apr 21, 2022
0.0974
0.0974
0.0865
0.0865
12,001
-0.01(-12.71%)
Apr 20, 2022
0.0996
0.0996
0.0991
0.0991
35,000
+0.00(+3.23%)
Apr 18, 2022
0.0960
0
+0.00(+1.59%)
Apr 13, 2022
0.0945
0
-0.00(-4.26%)
Apr 12, 2022
0.0985
0.1041
0.0983
0.0987
6,715
+0.00(+4.22%)
Apr 11, 2022
0.1064
0.1126
0.0947
0.0947
119,995
+0.00(+1.83%)
Apr 08, 2022
0.0905
0.0957
0.0905
0.0930
9,000
-0.00(-1.69%)
Apr 07, 2022
0.0913
0.1008
0.0913
0.0946
64,000
+0.00(+3.84%)
Apr 06, 2022
0.0983
0.1007
0.0910
0.0911
104,126
-0.00(-4.71%)
Apr 05, 2022
0.1035
0.1063
0.0956
0.0956
111,011
-0.01(-5.63%)
Apr 04, 2022
0.1006
0.1013
0.0951
0.1013
61,650
+0.01(+5.30%)
Apr 01, 2022
0.0980
0.0980
0.0962
0.0962
8,200
-0.01(-5.22%)
Mar 31, 2022
0.1015
0.1015
0.1015
0.1015
4,006
-0.00(-0.59%)
Mar 30, 2022
0.1021
0.1021
0.1021
0.1021
5,000
+0.01(+6.13%)
Mar 29, 2022
0.0962
0.0980
0.0962
0.0962
10,906
+0.00(+0.63%)
Mar 28, 2022
0.1013
0.1013
0.0956
0.0956
3,100
-0.01(-12.13%)
Mar 25, 2022
0.1094
0.1094
0.1010
0.1088
77,400
+0.01(+15.50%)
Mar 24, 2022
0.1058
0.1120
0.0942
0.0942
99,547
-0.00(-4.07%)
Mar 23, 2022
0.0982
0.0982
0.0982
0.0982
1,000
+0.00(+2.29%)
Mar 22, 2022
0.1001
0.1016
0.0960
0.0960
804
-0.01(-5.23%)
Mar 21, 2022
0.0951
0.1017
0.0950
0.1013
57,331
+0.00(+3.90%)
Mar 18, 2022
0.0950
0.0978
0.0950
0.0975
40,334
+0.00(+2.63%)
Mar 17, 2022
0.0950
0.0950
0.0927
0.0950
17,777
-0.01(-7.86%)
Mar 16, 2022
0.0965
0.1031
0.0959
0.1031
162,650
+0.01(+5.53%)
Mar 15, 2022
0.1000
0.1038
0.0952
0.0977
220,049
-0.01(-9.70%)
Mar 14, 2022
0.1082
0.1082
0.0920
0.1082
1,114
-0.01(-8.77%)
Mar 11, 2022
0.1120
0.1186
0.1094
0.1186
271,258
+0.01(+6.85%)
Mar 10, 2022
0.1000
0.1110
0.0950
0.1110
149,164
+0.01(+7.35%)
Mar 09, 2022
0.1120
0.1145
0.1000
0.1034
74,000
+0.00(+2.38%)
Mar 08, 2022
0.1200
0.1306
0.0916
0.1010
665,445
-0.02(-14.77%)
Mar 07, 2022
0.0986
0.1186
0.0964
0.1185
181,988
+0.02(+20.18%)
Mar 04, 2022
0.0958
0.1011
0.0958
0.0986
239,997
+0.00(+0.51%)
Mar 03, 2022
0.0849
0.0984
0.0849
0.0981
48,000
+0.01(+5.37%)
Mar 02, 2022
0.0920
0.0965
0.0880
0.0931
28,060
-0.00(-3.52%)
Mar 01, 2022
0.0940
0.0965
0.0940
0.0965
7,350
+0.00(+1.79%)
Feb 28, 2022
0.0951
0.0989
0.0929
0.0948
15,550
+0.00(+0.00%)
Feb 25, 2022
0.0995
0.0990
0.0922
0.0948
22,415
+0.00(+0.21%)
Feb 24, 2022
0.0949
0.0986
0.0937
0.0946
12,103
+0.00(+0.42%)
Feb 23, 2022
0.0969
0.0987
0.0935
0.0942
23,100
-0.00(-4.75%)
Feb 22, 2022
0.0933
0.0989
0.0930
0.0989
16,011
+0.01(+9.28%)
Feb 18, 2022
0.0905
0
-0.01(-9.50%)
Feb 17, 2022
0.1000
0.1000
0.0997
0.1000
34,800
+0.01(+8.81%)
Feb 16, 2022
0.0957
0.0957
0.0907
0.0919
144,996
-0.01(-7.17%)
Feb 15, 2022
0.0920
0.0990
0.0920
0.0990
39,996
+0.00(+4.21%)
Feb 14, 2022
0.0910
0.0950
0.0910
0.0950
11,453
+0.00(+1.39%)
Feb 11, 2022
0.0941
0.0941
0.0905
0.0937
37,169
-0.00(-0.64%)
Feb 10, 2022
0.0935
0.0950
0.0890
0.0943
126,036
-0.00(-0.74%)
Feb 08, 2022
0.0950
6
-0.00(-1.55%)
Feb 07, 2022
0.0965
0.0965
0.0950
0.0965
10,593
-0.00(-2.33%)
Feb 04, 2022
0.0770
0.1019
0.0770
0.0988
68,770
+0.00(+4.00%)
Feb 03, 2022
0.0999
0.0999
0.0950
0.0950
13,610
-0.01(-5.00%)
Feb 02, 2022
0.1000
0.1040
0.1000
0.1000
6,000
+0.01(+5.26%)
Feb 01, 2022
0.0932
0.0950
0.0932
0.0950
22,552
+0.00(+5.09%)
Jan 31, 2022
0.0904
0.0967
0.0904
0.0904
78,520
+0.00(+0.44%)
Jan 28, 2022
0.0997
0.0997
0.0900
0.0900
15,985
-0.01(-5.76%)
Jan 27, 2022
0.0955
0.0955
0.0955
0.0955
2,167
-0.00(-4.12%)
Jan 26, 2022
0.1045
0.1045
0.0960
0.0996
5,776
+0.01(+7.10%)
Jan 25, 2022
0.0909
0.0989
0.0900
0.0930
38,521
-0.01(-8.64%)
Jan 24, 2022
0.0900
0.1180
0.0900
0.1018
36,134
-0.00(-1.55%)
Jan 21, 2022
0.1129
0.1270
0.1029
0.1034
195,454
-0.02(-13.18%)
Jan 20, 2022
0.1220
0.1220
0.1100
0.1191
59,638
+0.01(+6.82%)
Jan 19, 2022
0.1030
0.1115
0.1025
0.1115
244,546
+0.00(+4.01%)
Jan 18, 2022
0.1025
0.1190
0.1025
0.1072
57,947
+0.00(+1.71%)
Jan 14, 2022
0.1054
0
-0.00(-3.83%)
Jan 13, 2022
0.1075
0.1098
0.1025
0.1096
48,884
-0.00(-1.70%)
Jan 12, 2022
0.1115
0.1115
0.1050
0.1115
215,661
+0.00(+3.43%)
Jan 11, 2022
0.1074
0.1120
0.1041
0.1078
83,050
-0.00(-0.09%)
Jan 10, 2022
0.1050
0.1079
0.0980
0.1079
77,866
+0.01(+6.31%)
Jan 07, 2022
0.0847
0.1049
0.0847
0.1015
127,652
+0.01(+8.67%)
Jan 06, 2022
0.1130
0.1130
0.0875
0.0934
151,358
-0.01(-7.89%)
Jan 05, 2022
0.1130
0.1130
0.0981
0.1014
551,615
-0.01(-5.59%)
Jan 04, 2022
0.0915
0.1127
0.0848
0.1074
530,580
+0.02(+23.59%)
Jan 03, 2022
0.0869
0.0869
0.0869
0.0869
1,565
+0.01(+10.98%)
Dec 31, 2021
0.0800
0.0949
0.0768
0.0783
128,849
-0.00(-5.09%)
Dec 30, 2021
0.0830
0.0869
0.0825
0.0825
42,063
-0.00(-1.20%)
Dec 29, 2021
0.0800
0.0877
0.0800
0.0835
62,550
-0.01(-6.60%)
Dec 28, 2021
0.0883
0.0940
0.0868
0.0894
155,955
+0.00(+2.88%)
Dec 27, 2021
0.0930
0.0990
0.0800
0.0869
132,100
+0.01(+15.10%)
Dec 23, 2021
0.0791
0.0791
0.0755
0.0755
29,000
+0.00(+3.99%)
Dec 22, 2021
0.0643
0.0726
0.0643
0.0726
45,516
+0.01(+10.50%)
Dec 20, 2021
0.0657
0.0657
0.0657
0
-0.00(-1.94%)
Dec 17, 2021
0.0675
0.0700
0.0633
0.0670
255,750
-0.00(-0.74%)
Dec 16, 2021
0.0613
0.0693
0.0613
0.0675
48,100
+0.00(+2.90%)
Dec 15, 2021
0.0684
0.0684
0.0656
0.0656
2,156
-0.00(-7.08%)
Dec 14, 2021
0.0687
0.0706
0.0624
0.0706
50,250
-0.00(-0.84%)
Dec 13, 2021
0.0691
0.0712
0.0691
0.0712
12,016
-0.00(-0.97%)
Dec 10, 2021
0.0720
0.0720
0.0670
0.0719
23,220
+0.00(+2.71%)
Dec 08, 2021
0.0700
0.0700
0.0700
0
-0.01(-6.79%)
Dec 07, 2021
0.0761
0.0761
0.0711
0.0751
51,000
+0.01(+13.79%)
Dec 06, 2021
0.0684
0.0704
0.0626
0.0660
106,380
-0.01(-7.30%)
Dec 03, 2021
0.0654
0.0714
0.0654
0.0712
54,520
-0.00(-0.28%)
Dec 02, 2021
0.0740
0.0740
0.0612
0.0714
155,020
+0.01(+8.84%)
Dec 01, 2021
0.0755
0.0755
0.0656
0.0656
33,925
-0.01(-14.47%)
Nov 30, 2021
0.0800
0.0800
0.0680
0.0767
81,700
+0.01(+9.57%)
Nov 29, 2021
0.0756
0.0776
0.0700
0.0700
157,200
+0.00(+2.79%)
Nov 26, 2021
0.0840
0.0840
0.0681
0.0681
19,000
-0.00(-2.30%)
Nov 24, 2021
0.0748
0.0749
0.0697
0.0697
31,500
-0.00(-4.13%)
Nov 23, 2021
0.0826
0.0826
0.0702
0.0727
97,484
-0.00(-3.20%)
Nov 22, 2021
0.0698
0.0800
0.0698
0.0751
75,600
-0.00(-0.40%)
Nov 18, 2021
0.0754
0.0754
0.0754
0
+0.00(+0.27%)
Nov 17, 2021
0.0753
0.0764
0.0635
0.0752
96,700
+0.00(+5.17%)
Nov 16, 2021
0.0830
0.0830
0.0700
0.0715
122,287
-0.01(-13.23%)
Nov 15, 2021
0.0940
0.0940
0.0810
0.0824
100,690
-0.01(-6.26%)
Nov 12, 2021
0.0886
0.0886
0.0816
0.0879
49,933
+0.01(+7.99%)
Nov 11, 2021
0.0891
0.0891
0.0779
0.0814
60,375
-0.00(-5.24%)
Nov 09, 2021
0.0936
0.0936
0.0822
0.0859
4,790
-0.01(-6.32%)
Nov 08, 2021
0.0910
0.0917
0.0783
0.0917
24,773
+0.00(+2.69%)
Nov 05, 2021
0.0803
0.0893
0.0803
0.0893
8,614
+0.00(+4.81%)
Nov 04, 2021
0.0849
0.0852
0.0849
0.0852
11,800
-0.00(-5.23%)
Nov 03, 2021
0.0850
0.0900
0.0802
0.0899
78,801
+0.00(+5.64%)
Nov 02, 2021
0.0827
0.0851
0.0827
0.0851
18,449
+0.00(+0.00%)
Nov 01, 2021
0.0895
0.0927
0.0843
0.0851
103,169
-0.01(-8.20%)
Oct 29, 2021
0.0900
0.0940
0.0850
0.0927
54,450
-0.00(-2.42%)
Oct 28, 2021
0.0854
0.0950
0.0854
0.0950
11,000
+0.00(+0.00%)
Oct 27, 2021
0.0883
0.0985
0.0883
0.0950
104,723
+0.01(+7.59%)
Oct 26, 2021
0.0900
0.0900
0.0877
0.0883
103,505
+0.01(+9.01%)
Oct 25, 2021
0.0843
0.0894
0.0802
0.0810
63,711
+0.00(+5.74%)
Oct 21, 2021
0.0766
0.0766
0.0766
0
+0.00(+0.26%)
Oct 20, 2021
0.0775
0.0775
0.0764
0.0764
19,961
+0.00(+0.26%)
Oct 19, 2021
0.0813
0.0813
0.0762
0.0762
51,240
+0.00(+1.60%)
Oct 18, 2021
0.0767
0.0813
0.0700
0.0750
161,854
-0.00(-0.79%)
Oct 15, 2021
0.0819
0.0848
0.0756
0.0756
16,985
-0.00(-5.50%)
Oct 14, 2021
0.0720
0.0800
0.0720
0.0800
103,100
+0.01(+8.40%)
Oct 13, 2021
0.0630
0.0738
0.0630
0.0738
44,857
+0.01(+7.58%)
Oct 12, 2021
0.0640
0.0689
0.0630
0.0686
117,185
+0.00(+0.88%)
Oct 11, 2021
0.0734
0.0740
0.0680
0.0680
2,525
-0.00(-1.16%)
Oct 08, 2021
0.0688
0.0688
0.0684
0.0688
35,001
+0.01(+14.67%)
Oct 07, 2021
0.0637
0.0681
0.0592
0.0600
76,370
-0.01(-11.37%)
Oct 06, 2021
0.0727
0.0727
0.0670
0.0677
35,000
+0.00(+2.42%)
Oct 05, 2021
0.0600
0.0676
0.0600
0.0661
45,864
+0.00(+3.28%)
Oct 04, 2021
0.0685
0.0685
0.0640
0.0640
532,250
+0.00(+2.40%)
Oct 01, 2021
0.0640
0.0640
0.0625
0.0625
125,091
-0.01(-7.54%)
Sep 30, 2021
0.0676
0.0676
0.0676
0.0676
1,500
+0.00(+0.90%)
Sep 29, 2021
0.0618
0.0672
0.0616
0.0670
66,720
+0.01(+8.06%)
Sep 28, 2021
0.0698
0.0698
0.0620
0.0620
37,910
-0.01(-13.65%)
Sep 27, 2021
0.0712
0.0718
0.0712
0.0718
8,500
+0.01(+14.70%)
Sep 24, 2021
0.0625
0.0636
0.0619
0.0626
69,680
-0.00(-1.57%)
Sep 23, 2021
0.0571
0.0636
0.0571
0.0636
17,500
+0.00(+4.09%)
Sep 22, 2021
0.0630
0.0630
0.0600
0.0611
98,926
-0.00(-2.71%)
Sep 21, 2021
0.0630
0.0665
0.0601
0.0628
89,760
+0.00(+0.00%)
Sep 20, 2021
0.0630
0.0704
0.0580
0.0628
159,025
-0.01(-11.17%)
Sep 17, 2021
0.0749
0.0749
0.0630
0.0707
177,180
+0.00(+3.97%)
Sep 16, 2021
0.0655
0.0714
0.0655
0.0680
337,950
-0.01(-11.23%)
Sep 15, 2021
0.0692
0.0766
0.0692
0.0766
9,930
+0.00(+5.66%)
Sep 14, 2021
0.0696
0.0725
0.0696
0.0725
7,750
-0.00(-3.33%)
Sep 13, 2021
0.0844
0.0844
0.0706
0.0750
230,000
-0.01(-6.48%)
Sep 10, 2021
0.0820
0.0820
0.0783
0.0802
68,321
+0.00(+0.25%)
Sep 09, 2021
0.0820
0.0820
0.0800
0.0800
20,000
+0.00(+0.00%)
Sep 08, 2021
0.0937
0.0937
0.0772
0.0800
152,527
-0.00(-3.73%)
Sep 07, 2021
0.0884
0.0890
0.0831
0.0831
40,672
-0.01(-5.89%)
Sep 03, 2021
0.0900
0.0900
0.0800
0.0883
47,525
+0.01(+10.79%)
Sep 02, 2021
0.0837
0.0881
0.0797
0.0797
162,109
-0.00(-2.45%)
Sep 01, 2021
0.0899
0.0931
0.0716
0.0817
183,900
-0.01(-9.42%)
Aug 31, 2021
0.1009
0.1009
0.0902
0.0902
274,294
-0.01(-5.94%)
Aug 30, 2021
0.0946
0.1036
0.0902
0.0959
470,400
+0.01(+6.32%)
Aug 27, 2021
0.0770
0.0916
0.0770
0.0902
229,382
+0.01(+15.05%)
Aug 26, 2021
0.0836
0.0836
0.0784
0.0784
59,076
+0.00(+6.23%)
Aug 25, 2021
0.0830
0.0830
0.0700
0.0738
82,289
-0.00(-2.64%)
Aug 24, 2021
0.0717
0.0788
0.0710
0.0758
160,051
+0.00(+0.40%)
Aug 23, 2021
0.0797
0.0798
0.0707
0.0755
98,792
+0.00(+6.34%)
Aug 20, 2021
0.0755
0.0755
0.0651
0.0710
77,311
-0.00(-4.95%)
Aug 19, 2021
0.0701
0.0800
0.0701
0.0747
18,000
-0.01(-10.54%)
Aug 18, 2021
0.0875
0.0876
0.0807
0.0835
10,670
-0.01(-10.22%)
Aug 17, 2021
0.0791
0.0930
0.0725
0.0930
276,874
+0.03(+40.91%)
Aug 16, 2021
0.0698
0.0698
0.0611
0.0660
22,001
+0.00(+3.94%)
Aug 13, 2021
0.0700
0.0736
0.0635
0.0635
15,950
+0.00(+0.00%)
Aug 12, 2021
0.0637
0.0637
0.0635
0.0635
30,000
+0.00(+0.00%)
Aug 11, 2021
0.0600
0.0661
0.0600
0.0635
51,129
+0.00(+0.32%)
Aug 10, 2021
0.0662
0.0662
0.0633
0.0633
71,655
-0.00(-6.77%)
Aug 09, 2021
0.0681
0.0706
0.0632
0.0679
139,777
-0.01(-15.12%)
Aug 06, 2021
0.0737
0.0801
0.0709
0.0800
10,099
+0.01(+6.95%)
Aug 05, 2021
0.0718
0.0748
0.0715
0.0748
6,000
+0.00(+4.03%)
Aug 04, 2021
0.0750
0.0753
0.0719
0.0719
41,000
-0.00(-4.13%)
Aug 03, 2021
0.0765
0.0798
0.0741
0.0750
57,100
+0.00(+5.63%)
Aug 02, 2021
0.0650
0.0720
0.0648
0.0710
86,692
-0.01(-7.91%)
Jul 30, 2021
0.0720
0.0771
0.0672
0.0771
61,497
-0.00(-5.17%)
Jul 29, 2021
0.0813
0.0813
0.0813
0.0813
12,500
+0.01(+9.57%)
Jul 28, 2021
0.0755
0.0760
0.0729
0.0742
174,690
+0.00(+4.80%)
Jul 27, 2021
0.0650
0.0708
0.0629
0.0708
82,915
+0.00(+3.06%)
Jul 26, 2021
0.0657
0.0724
0.0657
0.0687
36,875
-0.00(-1.72%)
Jul 23, 2021
0.0717
0.0717
0.0684
0.0699
45,100
+0.00(+7.54%)
Jul 22, 2021
0.0650
0.0650
0.0650
0.0650
14,000
-0.00(-4.41%)
Jul 21, 2021
0.0672
0.0697
0.0633
0.0680
217,327
+0.00(+3.03%)
Jul 20, 2021
0.0707
0.0707
0.0628
0.0660
57,052
+0.00(+2.33%)
Jul 19, 2021
0.0659
0.0700
0.0620
0.0645
132,793
-0.00(-3.59%)
Jul 16, 2021
0.0650
0.0698
0.0634
0.0669
393,209
+0.00(+6.53%)
Jul 15, 2021
0.0677
0.0721
0.0628
0.0628
204,791
-0.00(-5.14%)
Jul 14, 2021
0.0755
0.0780
0.0636
0.0662
679,452
-0.01(-16.20%)
Jul 13, 2021
0.0806
0.0844
0.0772
0.0790
46,816
-0.00(-1.25%)
Jul 12, 2021
0.0787
0.0800
0.0787
0.0800
13,790
-0.01(-6.21%)
Jul 09, 2021
0.0899
0.0899
0.0770
0.0853
26,200
+0.00(+1.79%)
Jul 08, 2021
0.0849
0.0900
0.0797
0.0838
25,536
+0.00(+0.12%)
Jul 07, 2021
0.0884
0.0884
0.0837
0.0837
110,100
-0.00(-2.90%)
Jul 06, 2021
0.0867
0.0891
0.0840
0.0862
40,175
-0.00(-4.22%)
Jul 02, 2021
0.0909
0.0974
0.0893
0.0900
26,641
-0.01(-6.64%)
Jul 01, 2021
0.0868
0.0964
0.0860
0.0964
120,183
+0.01(+10.42%)
Jun 30, 2021
0.0842
0.0898
0.0805
0.0873
82,141
+0.00(+3.44%)
Jun 29, 2021
0.0910
0.0941
0.0843
0.0844
165,153
-0.01(-10.50%)
Jun 28, 2021
0.0917
0.1038
0.0871
0.0943
142,449
-0.01(-6.73%)
Jun 25, 2021
0.1013
0.1020
0.1002
0.1011
48,550
+0.00(+0.00%)
Jun 24, 2021
0.1015
0.1041
0.1000
0.1011
186,684
-0.00(-3.81%)
Jun 23, 2021
0.1039
0.1051
0.1015
0.1051
60,900
-0.00(-0.38%)
Jun 22, 2021
0.1037
0.1055
0.1010
0.1055
11,900
-0.00(-0.47%)
Jun 21, 2021
0.1097
0.1097
0.1003
0.1060
43,931
+0.00(+0.95%)
Jun 18, 2021
0.1061
0.1081
0.1050
0.1050
47,673
-0.00(-2.23%)
Jun 17, 2021
0.1116
0.1118
0.1053
0.1074
241,975
-0.01(-5.79%)
Jun 16, 2021
0.1230
0.1260
0.1101
0.1140
77,394
+0.00(+1.15%)
Jun 15, 2021
0.1115
0.1169
0.1102
0.1127
60,812
-0.00(-0.62%)
Jun 14, 2021
0.1158
0.1199
0.1112
0.1134
17,300
-0.01(-4.71%)
Jun 11, 2021
0.1108
0.1193
0.1060
0.1190
316,365
+0.00(+3.12%)
Jun 10, 2021
0.1270
0.1270
0.1135
0.1154
105,589
-0.00(-2.20%)
Jun 09, 2021
0.1154
0.1200
0.1154
0.1180
76,155
-0.00(-0.76%)
Jun 08, 2021
0.1199
0.1245
0.1157
0.1189
58,358
+0.00(+1.02%)
Jun 07, 2021
0.1155
0.1206
0.1155
0.1177
65,831
+0.00(+1.73%)
Jun 04, 2021
0.1151
0.1206
0.1151
0.1157
31,788
-0.00(-2.12%)
Jun 03, 2021
0.1154
0.1199
0.1154
0.1182
49,266
-0.00(-1.50%)
Jun 02, 2021
0.1243
0.1243
0.1161
0.1200
73,996
-0.00(-3.46%)
Jun 01, 2021
0.1246
0.1320
0.1154
0.1243
108,293
+0.01(+4.81%)
May 28, 2021
0.1257
0.1257
0.1167
0.1186
109,779
-0.00(-1.25%)
May 27, 2021
0.1266
0.1266
0.1201
0.1201
46,063
-0.00(-2.60%)
May 26, 2021
0.1202
0.1240
0.1190
0.1233
78,286
-0.00(-0.88%)
May 25, 2021
0.1242
0.1253
0.1201
0.1244
65,949
-0.00(-2.05%)
May 24, 2021
0.1250
0.1315
0.1250
0.1270
12,922
-0.00(-2.31%)
May 21, 2021
0.1269
0.1300
0.1230
0.1300
101,326
+0.00(+0.39%)
May 20, 2021
0.1200
0.1295
0.1200
0.1295
68,851
+0.01(+5.63%)
May 19, 2021
0.1250
0.1250
0.1192
0.1226
66,850
-0.00(-1.84%)
May 18, 2021
0.1250
0.1252
0.1201
0.1249
148,186
+0.00(+3.22%)
May 17, 2021
0.1225
0.1250
0.1155
0.1210
96,764
+0.00(+0.00%)
May 14, 2021
0.1241
0.1300
0.1181
0.1210
413,526
-0.01(-9.36%)
May 13, 2021
0.1297
0.1359
0.1271
0.1335
6,705
+0.01(+4.46%)
May 12, 2021
0.1413
0.1413
0.1278
0.1278
42,186
-0.01(-8.71%)
May 11, 2021
0.1361
0.1400
0.1300
0.1400
16,839
+0.00(+1.82%)
May 10, 2021
0.1430
0.1498
0.1375
0.1375
72,187
-0.01(-7.66%)
May 07, 2021
0.1400
0.1489
0.1400
0.1489
35,494
+0.01(+8.21%)
May 06, 2021
0.1399
0.1399
0.1295
0.1376
35,574
-0.00(-0.43%)
May 05, 2021
0.1300
0.1382
0.1281
0.1382
28,621
+0.00(+1.54%)
May 04, 2021
0.1379
0.1379
0.1300
0.1361
38,964
-0.00(-2.37%)
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.