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
Heritage Cannabis Holdings Corp
(OP:
HERTF
)
0.0012
UNCHANGED
Streaming Delayed Price
Updated: 9:32 AM EDT, Jun 4, 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 30, 2021
0.1040
0.1040
0.0872
0.0940
109,300
+0.00(+0.64%)
Apr 29, 2021
0.0876
0.0989
0.0876
0.0934
30,538
+0.00(+3.78%)
Apr 28, 2021
0.1007
0.1007
0.0900
0.0900
41,241
-0.01(-7.22%)
Apr 27, 2021
0.0930
0.0972
0.0916
0.0970
17,920
+0.00(+2.54%)
Apr 26, 2021
0.1029
0.1057
0.0900
0.0946
114,096
+0.00(+3.05%)
Apr 23, 2021
0.0980
0.0980
0.0918
0.0918
28,200
-0.00(-4.37%)
Apr 22, 2021
0.0980
0.0980
0.0900
0.0960
18,865
+0.01(+6.55%)
Apr 21, 2021
0.1000
0.1000
0.0901
0.0901
93,287
-0.01(-9.45%)
Apr 20, 2021
0.1060
0.1060
0.0941
0.0995
81,742
-0.00(-2.45%)
Apr 19, 2021
0.0006
0.1110
0.0006
0.1020
37,173
-0.00(-2.11%)
Apr 16, 2021
0.1050
0.1050
0.0962
0.1042
29,900
+0.00(+2.46%)
Apr 15, 2021
0.0949
0.1042
0.0949
0.1017
64,700
+0.00(+1.70%)
Apr 14, 2021
0.1190
0.1190
0.1000
0.1000
62,161
-0.00(-3.19%)
Apr 13, 2021
0.1100
0.1100
0.0977
0.1033
258,435
+0.00(+3.30%)
Apr 12, 2021
0.1190
0.1190
0.1000
0.1000
70,264
-0.01(-7.58%)
Apr 09, 2021
0.1194
0.1194
0.1050
0.1082
65,900
+0.00(+0.28%)
Apr 08, 2021
0.1122
0.1130
0.1030
0.1079
90,814
+0.00(+2.96%)
Apr 07, 2021
0.1015
0.1181
0.1015
0.1048
144,593
-0.00(-2.24%)
Apr 06, 2021
0.1061
0.1118
0.1018
0.1072
41,611
-0.00(-0.65%)
Apr 05, 2021
0.1018
0.1150
0.1018
0.1079
63,818
+0.00(+0.65%)
Apr 01, 2021
0.1180
0.1180
0.1066
0.1072
48,300
-0.00(-0.65%)
Mar 31, 2021
0.1161
0.1161
0.1065
0.1079
28,369
-0.00(-2.44%)
Mar 30, 2021
0.1071
0.1113
0.1061
0.1106
82,377
+0.00(+2.60%)
Mar 29, 2021
0.1180
0.1180
0.1064
0.1078
86,027
+0.00(+0.28%)
Mar 26, 2021
0.1153
0.1158
0.1063
0.1075
92,600
-0.00(-3.41%)
Mar 25, 2021
0.1180
0.1180
0.1022
0.1113
83,017
+0.00(+0.27%)
Mar 24, 2021
0.1162
0.1191
0.1000
0.1110
104,469
-0.00(-0.89%)
Mar 23, 2021
0.1080
0.1243
0.1080
0.1120
95,993
-0.01(-7.51%)
Mar 22, 2021
0.1320
0.1320
0.1118
0.1211
147,308
+0.00(+2.28%)
Mar 19, 2021
0.1154
0.1242
0.1117
0.1184
34,300
+0.00(+1.81%)
Mar 18, 2021
0.1145
0.1254
0.1122
0.1163
194,616
+0.00(+3.56%)
Mar 17, 2021
0.1172
0.1240
0.1046
0.1123
249,771
-0.00(-0.88%)
Mar 16, 2021
0.1213
0.1280
0.1085
0.1133
121,511
-0.00(-3.00%)
Mar 15, 2021
0.1279
0.1292
0.1146
0.1168
248,770
-0.01(-8.68%)
Mar 12, 2021
0.1366
0.1440
0.1235
0.1279
246,100
-0.00(-2.37%)
Mar 11, 2021
0.1270
0.1440
0.1270
0.1310
120,417
-0.00(-2.38%)
Mar 10, 2021
0.1361
0.1400
0.1291
0.1342
25,512
-0.00(-0.52%)
Mar 09, 2021
0.1295
0.1390
0.1295
0.1349
65,087
+0.01(+12.32%)
Mar 08, 2021
0.1070
0.1300
0.1070
0.1201
170,242
+0.00(+1.78%)
Mar 05, 2021
0.1354
0.1354
0.1080
0.1180
173,500
-0.01(-5.83%)
Mar 04, 2021
0.1347
0.1500
0.1210
0.1253
197,365
-0.02(-12.62%)
Mar 03, 2021
0.1375
0.1468
0.1340
0.1434
218,599
+0.01(+4.75%)
Mar 02, 2021
0.1230
0.1475
0.1230
0.1369
1,302,166
+0.00(+3.01%)
Mar 01, 2021
0.1300
0.1470
0.1300
0.1329
46,676
-0.00(-3.35%)
Feb 26, 2021
0.1513
0.1514
0.1340
0.1375
90,200
-0.00(-2.96%)
Feb 25, 2021
0.1354
0.1600
0.1351
0.1417
526,567
+0.01(+7.84%)
Feb 24, 2021
0.1230
0.1367
0.1214
0.1314
166,686
+0.01(+9.50%)
Feb 23, 2021
0.1390
0.1390
0.1200
0.1200
216,172
-0.01(-7.41%)
Feb 22, 2021
0.1350
0.1395
0.1226
0.1296
103,889
-0.01(-3.86%)
Feb 19, 2021
0.1333
0.1436
0.1251
0.1348
757,600
+0.00(+0.22%)
Feb 18, 2021
0.1500
0.1500
0.1330
0.1345
411,114
-0.01(-5.41%)
Feb 17, 2021
0.1319
0.1457
0.1300
0.1422
128,945
+0.01(+6.44%)
Feb 16, 2021
0.1673
0.1673
0.1324
0.1336
656,694
-0.01(-4.50%)
Feb 12, 2021
0.1423
0.1432
0.1371
0.1399
134,500
+0.00(+1.52%)
Feb 11, 2021
0.1628
0.1668
0.1364
0.1378
889,652
-0.02(-13.11%)
Feb 10, 2021
0.1500
0.1746
0.1489
0.1586
1,395,495
+0.02(+14.27%)
Feb 09, 2021
0.1485
0.1485
0.1350
0.1388
1,254,625
+0.00(+2.81%)
Feb 08, 2021
0.1264
0.1350
0.1150
0.1350
957,864
+0.02(+14.89%)
Feb 05, 2021
0.1290
0.1290
0.1175
0.1175
253,900
-0.00(-2.89%)
Feb 04, 2021
0.1220
0.1290
0.1100
0.1210
135,652
-0.00(-0.58%)
Feb 03, 2021
0.1183
0.1298
0.1081
0.1217
594,155
+0.02(+15.90%)
Feb 02, 2021
0.1300
0.1925
0.1050
0.1050
230,903
-0.02(-18.41%)
Feb 01, 2021
0.1236
0.1304
0.1180
0.1287
163,827
+0.01(+7.43%)
Jan 29, 2021
0.1201
0.1290
0.1168
0.1198
91,100
+0.00(+0.59%)
Jan 28, 2021
0.1286
0.1287
0.1100
0.1191
78,739
-0.01(-8.67%)
Jan 27, 2021
0.1320
0.1400
0.1234
0.1304
135,563
-0.01(-3.69%)
Jan 26, 2021
0.1500
0.1500
0.1300
0.1354
101,542
+0.01(+4.15%)
Jan 25, 2021
0.1500
0.1500
0.1300
0.1300
248,779
-0.01(-6.07%)
Jan 22, 2021
0.1630
0.1630
0.1362
0.1384
98,800
-0.01(-8.95%)
Jan 21, 2021
0.1546
0.1597
0.1380
0.1520
533,246
+0.00(+3.33%)
Jan 20, 2021
0.1487
0.1683
0.1370
0.1471
499,580
-0.01(-6.31%)
Jan 19, 2021
0.1464
0.1570
0.1318
0.1570
665,380
+0.03(+24.50%)
Jan 15, 2021
0.1200
0.1310
0.1134
0.1261
111,600
+0.01(+5.88%)
Jan 14, 2021
0.1182
0.1270
0.1074
0.1191
148,645
+0.00(+3.84%)
Jan 13, 2021
0.1030
0.1200
0.1030
0.1147
45,087
+0.00(+1.77%)
Jan 12, 2021
0.1200
0.1200
0.1084
0.1127
180,800
-0.01(-4.33%)
Jan 11, 2021
0.1089
0.1200
0.1053
0.1178
338,892
-0.00(-0.84%)
Jan 08, 2021
0.1086
0.1196
0.1086
0.1188
44,600
+0.01(+8.00%)
Jan 07, 2021
0.1204
0.1204
0.1095
0.1100
97,775
+0.00(+0.46%)
Jan 06, 2021
0.1160
0.1196
0.1052
0.1095
32,921
+0.00(+1.86%)
Jan 05, 2021
0.1154
0.1154
0.1075
0.1075
9,349
-0.00(-2.18%)
Jan 04, 2021
0.1146
0.1152
0.1099
0.1099
2,299
+0.01(+5.27%)
Dec 31, 2020
0.1044
0.1044
0.1044
90,047
+0.00(+3.98%)
Dec 30, 2020
0.1170
0.1170
0.1004
0.1004
90,047
-0.01(-10.20%)
Dec 29, 2020
0.1075
0.1183
0.1069
0.1118
179,068
+0.01(+11.80%)
Dec 28, 2020
0.0978
0.1600
0.0978
0.1000
149,864
-0.01(-9.09%)
Dec 24, 2020
0.1170
0.1263
0.1090
0.1100
181,500
-0.01(-10.57%)
Dec 23, 2020
0.1200
0.1303
0.1200
0.1230
133,090
+0.01(+5.13%)
Dec 22, 2020
0.1183
0.1189
0.1125
0.1170
115,918
-0.00(-1.60%)
Dec 21, 2020
0.1000
0.1189
0.1000
0.1189
62,685
+0.01(+5.69%)
Dec 18, 2020
0.1047
0.1150
0.1047
0.1125
13,700
-0.00(-2.09%)
Dec 17, 2020
0.1073
0.1149
0.1073
0.1149
12,505
-0.00(-0.09%)
Dec 16, 2020
0.1150
0.1150
0.1150
0.1150
6,050
-0.01(-7.03%)
Dec 15, 2020
0.1335
0.1345
0.1150
0.1237
78,984
-0.00(-3.28%)
Dec 14, 2020
0.1189
0.1310
0.1045
0.1279
256,234
+0.02(+15.33%)
Dec 11, 2020
0.1094
0.1148
0.1010
0.1109
83,300
+0.01(+7.05%)
Dec 10, 2020
0.0998
0.1060
0.0950
0.1036
9,537
+0.00(+3.81%)
Dec 09, 2020
0.0978
0.0998
0.0905
0.0998
57,978
+0.00(+5.05%)
Dec 08, 2020
0.0891
0.1026
0.0850
0.0950
62,084
+0.00(+0.85%)
Dec 07, 2020
0.0993
0.0993
0.0942
0.0942
1,877
-0.00(-0.11%)
Dec 04, 2020
0.0944
0.1016
0.0884
0.0943
52,200
-0.00(-0.53%)
Dec 03, 2020
0.0970
0.0970
0.0850
0.0948
64,155
-0.00(-0.63%)
Dec 02, 2020
0.0950
0.0977
0.0874
0.0954
21,620
+0.00(+0.85%)
Dec 01, 2020
0.0850
0.0946
0.0850
0.0946
1,275
+0.00(+2.05%)
Nov 30, 2020
0.1060
0.1060
0.0902
0.0927
31,315
-0.01(-8.40%)
Nov 27, 2020
0.0903
0.1012
0.0903
0.1012
3,100
-0.00(-4.26%)
Nov 25, 2020
0.0959
0.1057
0.0951
0.1057
15,600
+0.00(+1.83%)
Nov 24, 2020
0.0944
0.1087
0.0944
0.1038
153,687
-0.00(-3.17%)
Nov 23, 2020
0.1079
0.1085
0.0978
0.1072
40,430
-0.00(-0.92%)
Nov 20, 2020
0.1082
0.1082
0.1082
0.1082
4,000
-0.00(-0.64%)
Nov 19, 2020
0.1090
0.1100
0.1058
0.1089
16,770
+0.01(+7.08%)
Nov 18, 2020
0.1081
0.1084
0.0945
0.1017
36,328
-0.01(-5.75%)
Nov 17, 2020
0.1057
0.1089
0.0978
0.1079
3,305
+0.01(+8.77%)
Nov 16, 2020
0.0960
0.1140
0.0960
0.0992
16,637
-0.01(-9.65%)
Nov 13, 2020
0.1154
0.1154
0.1016
0.1098
22,200
-0.00(-1.44%)
Nov 12, 2020
0.1079
0.1114
0.1017
0.1114
15,605
+0.00(+1.64%)
Nov 11, 2020
0.1101
0.1101
0.1096
0.1096
13,233
+0.01(+6.20%)
Nov 10, 2020
0.1164
0.1180
0.1028
0.1032
22,059
-0.01(-11.49%)
Nov 09, 2020
0.1238
0.1238
0.1100
0.1166
22,060
+0.01(+5.90%)
Nov 06, 2020
0.1048
0.1101
0.1021
0.1101
109,100
+0.01(+5.87%)
Nov 05, 2020
0.1047
0.1100
0.1040
0.1040
102,167
+0.00(+2.16%)
Nov 04, 2020
0.1125
0.1125
0.1013
0.1018
27,144
-0.01(-7.45%)
Nov 03, 2020
0.1016
0.1100
0.1016
0.1100
2,849
+0.01(+9.13%)
Nov 02, 2020
0.1027
0.1069
0.1000
0.1008
11,900
+0.00(+0.80%)
Oct 30, 2020
0.1080
0.1080
0.0940
0.1000
24,800
+0.00(+0.40%)
Oct 29, 2020
0.0970
0.1088
0.0970
0.0996
2,778
+0.00(+3.53%)
Oct 28, 2020
0.0902
0.1008
0.0902
0.0962
10,490
+0.00(+3.00%)
Oct 27, 2020
0.1100
0.1130
0.0934
0.0934
212,114
-0.01(-8.70%)
Oct 26, 2020
0.1084
0.1084
0.1023
0.1023
3,977
+0.00(+4.92%)
Oct 22, 2020
0.0975
0.0975
0.0975
0
-0.00(-2.79%)
Oct 21, 2020
0.0952
0.1003
0.0951
0.1003
1,420
+0.01(+6.03%)
Oct 20, 2020
0.1036
0.1036
0.0900
0.0946
10,123
-0.00(-3.86%)
Oct 19, 2020
0.0976
0.1092
0.0937
0.0984
1,208,085
-0.02(-14.58%)
Oct 16, 2020
0.1075
0.1152
0.1042
0.1152
5,900
-0.00(-0.26%)
Oct 15, 2020
0.1221
0.1290
0.1119
0.1155
43,545
-0.01(-4.62%)
Oct 14, 2020
0.1267
0.1267
0.1127
0.1211
14,690
+0.01(+4.94%)
Oct 13, 2020
0.1093
0.1195
0.1080
0.1154
765,308
+0.02(+15.40%)
Oct 12, 2020
0.1000
0.1000
0.0895
0.1000
1,065,783
-0.01(-9.91%)
Oct 09, 2020
0.1110
0.1110
0.1055
0.1110
9,600
-0.00(-2.46%)
Oct 08, 2020
0.1410
0.1527
0.1083
0.1138
1,655,468
-0.02(-12.19%)
Oct 07, 2020
0.1000
0.1335
0.1000
0.1296
1,063,714
+0.03(+29.60%)
Oct 06, 2020
0.0893
0.1000
0.0893
0.1000
12,404
+0.00(+4.82%)
Oct 05, 2020
0.0776
0.0957
0.0741
0.0954
80,222
+0.02(+30.68%)
Oct 02, 2020
0.0780
0.0780
0.0730
0.0730
9,300
+0.00(+1.39%)
Oct 01, 2020
0.0725
0.0744
0.0720
0.0720
7,550
-0.00(-1.37%)
Sep 30, 2020
0.0722
0.0734
0.0661
0.0730
64,036
+0.00(+1.11%)
Sep 29, 2020
0.0721
0.0722
0.0647
0.0722
9,750
+0.00(+3.44%)
Sep 28, 2020
0.0627
0.0723
0.0627
0.0698
10,500
+0.01(+16.33%)
Sep 25, 2020
0.0622
0.0622
0.0600
0.0600
300
-0.00(-1.80%)
Sep 24, 2020
0.0611
0.0611
0.0611
0.0611
100
-0.01(-15.26%)
Sep 23, 2020
0.0605
0.0721
0.0590
0.0721
15,589
+0.01(+9.57%)
Sep 22, 2020
0.0701
0.0727
0.0658
0.0658
28,600
-0.01(-8.99%)
Sep 21, 2020
0.0724
0.0724
0.0723
0.0723
7,000
+0.01(+14.04%)
Sep 18, 2020
0.0770
0.0770
0.0634
0.0634
66,300
-0.01(-8.65%)
Sep 17, 2020
0.0662
0.0700
0.0658
0.0694
39,155
+0.00(+2.66%)
Sep 16, 2020
0.0700
0.0767
0.0676
0.0676
18,101
-0.01(-12.44%)
Sep 15, 2020
0.0772
0.0772
0.0772
0.0772
1,000
+0.01(+6.93%)
Sep 14, 2020
0.0820
0.0820
0.0659
0.0722
16,985
-0.00(-2.30%)
Sep 11, 2020
0.0808
0.0816
0.0671
0.0739
95,700
+0.00(+2.50%)
Sep 10, 2020
0.0820
0.0820
0.0670
0.0721
27,800
-0.01(-7.21%)
Sep 09, 2020
0.0766
0.0800
0.0659
0.0777
66,453
+0.01(+18.09%)
Sep 08, 2020
0.0658
0.0658
0.0658
0.0658
2,551
-0.00(-3.09%)
Sep 04, 2020
0.0750
0.0750
0.0679
0.0679
24,400
+0.00(+0.74%)
Sep 03, 2020
0.0671
0.0774
0.0671
0.0674
41,120
-0.01(-12.92%)
Sep 02, 2020
0.0815
0.0818
0.0712
0.0774
19,973
+0.00(+3.20%)
Sep 01, 2020
0.0750
0.0750
0.0750
0.0750
29,000
+0.00(+0.00%)
Aug 31, 2020
0.0825
0.0859
0.0750
0.0750
17,158
-0.01(-12.18%)
Aug 28, 2020
0.0801
0.0857
0.0801
0.0854
13,400
+0.01(+8.93%)
Aug 27, 2020
0.0817
0.0817
0.0782
0.0784
13,911
+0.00(+3.84%)
Aug 26, 2020
0.0754
0.0879
0.0754
0.0755
10,919
-0.00(-6.09%)
Aug 25, 2020
0.0804
0.0804
0.0804
25
+0.00(+0.00%)
Aug 24, 2020
0.0770
0.0804
0.0752
0.0804
3,200
+0.00(+2.03%)
Aug 21, 2020
0.0882
0.0884
0.0752
0.0788
4,300
-0.01(-11.06%)
Aug 20, 2020
0.0888
0.0888
0.0885
0.0886
4,395
-0.00(-0.11%)
Aug 19, 2020
0.0784
0.0887
0.0784
0.0887
3,525
+0.00(+5.85%)
Aug 18, 2020
0.0780
0.0848
0.0780
0.0838
3,622
-0.00(-1.18%)
Aug 17, 2020
0.0890
0.0890
0.0820
0.0848
10,810
-0.00(-4.72%)
Aug 14, 2020
0.0890
0.0890
0.0890
0.0890
600
+0.00(+5.33%)
Aug 13, 2020
0.0900
0.0900
0.0780
0.0845
57,456
-0.00(-0.12%)
Aug 12, 2020
0.0900
0.0900
0.0812
0.0846
20,000
-0.00(-3.86%)
Aug 11, 2020
0.0818
0.0890
0.0788
0.0880
55,254
+0.00(+5.77%)
Aug 10, 2020
0.0846
0.0862
0.0772
0.0832
25,100
-0.00(-3.48%)
Aug 07, 2020
0.0873
0.0873
0.0800
0.0862
63,300
+0.01(+7.75%)
Aug 06, 2020
0.0930
0.0930
0.0800
0.0800
27,449
-0.00(-1.72%)
Aug 05, 2020
0.0847
0.0920
0.0814
0.0814
231,808
+0.01(+8.53%)
Aug 04, 2020
0.0718
0.0834
0.0718
0.0750
28,305
+0.01(+20.97%)
Aug 03, 2020
0.0740
0.0740
0.0620
0.0620
140,947
-0.02(-20.41%)
Jul 30, 2020
0.0779
0.0779
0.0779
0
-0.00(-2.50%)
Jul 29, 2020
0.0799
0.0799
0.0799
0.0799
3,125
+0.00(+2.44%)
Jul 28, 2020
0.0835
0.0835
0.0700
0.0780
14,416
-0.00(-2.38%)
Jul 27, 2020
0.0880
0.0880
0.0697
0.0799
82,756
-0.00(-3.97%)
Jul 24, 2020
0.0769
0.0870
0.0769
0.0832
86,100
+0.00(+4.00%)
Jul 23, 2020
0.0880
0.0900
0.0800
0.0800
8,945
-0.01(-11.11%)
Jul 22, 2020
0.0805
0.0900
0.0805
0.0900
1,385
+0.00(+4.53%)
Jul 21, 2020
0.0980
0.0980
0.0856
0.0861
24,420
+0.00(+0.00%)
Jul 20, 2020
0.0860
0.0937
0.0856
0.0861
279,401
-0.01(-8.40%)
Jul 17, 2020
0.1008
0.1008
0.0880
0.0940
106,000
-0.01(-6.84%)
Jul 16, 2020
0.0986
0.1020
0.0909
0.1009
8,490
-0.00(-0.10%)
Jul 15, 2020
0.0998
0.1013
0.0902
0.1010
15,874
+0.01(+7.33%)
Jul 14, 2020
0.1013
0.1013
0.0939
0.0941
13,815
-0.01(-9.08%)
Jul 13, 2020
0.1074
0.1074
0.1034
0.1035
2,971
+0.01(+8.72%)
Jul 10, 2020
0.1090
0.1100
0.0952
0.0952
3,200
-0.00(-1.65%)
Jul 09, 2020
0.1086
0.1086
0.0951
0.0968
59,219
-0.00(-1.22%)
Jul 08, 2020
0.1007
0.1097
0.0980
0.0980
5,552
-0.01(-5.41%)
Jul 07, 2020
0.0960
0.1036
0.0960
0.1036
7,265
-0.00(-1.33%)
Jul 06, 2020
0.1000
0.1157
0.1000
0.1050
9,480
-0.00(-2.33%)
Jul 02, 2020
0.0975
0.1075
0.0975
0.1075
49,900
+0.02(+19.05%)
Jul 01, 2020
0.1036
0.1104
0.0903
0.0903
102,301
-0.01(-6.91%)
Jun 30, 2020
0.1012
0.1039
0.0940
0.0970
13,900
-0.00(-1.22%)
Jun 29, 2020
0.1130
0.1130
0.0972
0.0982
9,812
-0.00(-4.75%)
Jun 26, 2020
0.1050
0.1100
0.0974
0.1031
43,600
-0.00(-1.81%)
Jun 25, 2020
0.0974
0.1050
0.0974
0.1050
58,400
+0.00(+2.54%)
Jun 24, 2020
0.1081
0.1081
0.1000
0.1024
29,800
+0.00(+3.85%)
Jun 23, 2020
0.1124
0.1124
0.0984
0.0986
15,110
-0.01(-6.01%)
Jun 22, 2020
0.1072
0.1091
0.0984
0.1049
26,723
+0.00(+2.84%)
Jun 19, 2020
0.1180
0.1180
0.1020
0.1020
15,800
-0.01(-6.59%)
Jun 18, 2020
0.1100
0.1180
0.1027
0.1092
16,680
-0.00(-0.27%)
Jun 17, 2020
0.1008
0.1119
0.1008
0.1095
9,298
+0.01(+7.56%)
Jun 16, 2020
0.1121
0.1180
0.1017
0.1018
18,196
+0.00(+1.80%)
Jun 15, 2020
0.1102
0.1113
0.1000
0.1000
70,820
-0.00(-4.31%)
Jun 12, 2020
0.1082
0.1088
0.1045
0.1045
7,400
+0.00(+4.50%)
Jun 11, 2020
0.1000
0.1099
0.1000
0.1000
50,510
-0.01(-9.42%)
Jun 10, 2020
0.1005
0.1132
0.1003
0.1104
7,339
-0.00(-1.60%)
Jun 09, 2020
0.1028
0.1230
0.1011
0.1122
132,884
+0.00(+1.81%)
Jun 08, 2020
0.1169
0.1170
0.1064
0.1102
17,634
-0.00(-2.82%)
Jun 05, 2020
0.1159
0.1230
0.1060
0.1134
51,500
-0.00(-0.96%)
Jun 04, 2020
0.1149
0.1166
0.1068
0.1145
241,010
-0.00(-2.14%)
Jun 03, 2020
0.1088
0.1170
0.1022
0.1170
152,284
+0.01(+14.37%)
Jun 02, 2020
0.1158
0.1158
0.1000
0.1023
54,719
-0.00(-2.11%)
Jun 01, 2020
0.1210
0.1210
0.1009
0.1045
4,003
-0.00(-0.48%)
May 29, 2020
0.1039
0.1175
0.1039
0.1050
90,300
-0.01(-10.26%)
May 28, 2020
0.1188
0.1220
0.1170
0.1170
8,469
-0.00(-3.07%)
May 27, 2020
0.1254
0.1254
0.1030
0.1207
108,086
-0.01(-4.74%)
May 26, 2020
0.1300
0.1426
0.1218
0.1267
128,561
+0.00(+0.96%)
May 22, 2020
0.1025
0.1300
0.1000
0.1255
101,500
+0.03(+33.09%)
May 21, 2020
0.0971
0.0971
0.0917
0.0943
71,771
+0.00(+2.84%)
May 20, 2020
0.1047
0.1047
0.0909
0.0917
48,779
-0.01(-12.42%)
May 19, 2020
0.1012
0.1061
0.0930
0.1047
227,991
+0.01(+8.72%)
May 18, 2020
0.1057
0.1100
0.0856
0.0963
52,491
-0.01(-6.50%)
May 15, 2020
0.0860
0.1044
0.0860
0.1030
58,400
+0.00(+1.58%)
May 14, 2020
0.0897
0.1014
0.0897
0.1014
169,074
+0.00(+1.00%)
May 13, 2020
0.1037
0.1037
0.0982
0.1004
4,011
-0.00(-1.08%)
May 12, 2020
0.0992
0.1015
0.0970
0.1015
92,148
-0.00(-2.12%)
May 11, 2020
0.1007
0.1058
0.1002
0.1037
32,503
-0.00(-2.17%)
May 08, 2020
0.0917
0.1060
0.0917
0.1060
6,500
+0.00(+1.92%)
May 07, 2020
0.0930
0.1040
0.0930
0.1040
5,583
+0.00(+0.00%)
May 06, 2020
0.1070
0.1070
0.0970
0.1040
103,001
-0.00(-2.80%)
May 04, 2020
0.1070
0.1070
0.1070
0
-0.01(-4.46%)
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.