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
Trutrace Technologies Inc
(OP:
TTTSF
)
0.0060
+0.0005 (+9.09%)
Streaming Delayed Price
Updated: 1:53 PM EDT, Jun 11, 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, 2020
0.0619
0.0653
0.0550
0.0610
45,356
-0.00(-0.16%)
Apr 29, 2020
0.0488
0.0623
0.0464
0.0611
94,717
+0.00(+4.62%)
Apr 28, 2020
0.0430
0.0584
0.0430
0.0584
393,644
+0.02(+35.19%)
Apr 27, 2020
0.0400
0.0432
0.0391
0.0432
234,608
+0.01(+35.42%)
Apr 24, 2020
0.0390
0.0390
0.0319
0.0319
24,000
-0.00(-8.07%)
Apr 23, 2020
0.0385
0.0385
0.0311
0.0347
80,372
-0.00(-11.03%)
Apr 22, 2020
0.0380
0.0390
0.0268
0.0390
95,050
+0.00(+2.90%)
Apr 21, 2020
0.0316
0.0379
0.0316
0.0379
8,950
+0.00(+3.55%)
Apr 20, 2020
0.0300
0.0366
0.0300
0.0366
78,422
+0.00(+9.25%)
Apr 17, 2020
0.0348
0.0348
0.0300
0.0335
36,000
-0.00(-2.62%)
Apr 16, 2020
0.0359
0.0359
0.0300
0.0344
36,364
+0.00(+6.50%)
Apr 15, 2020
0.0300
0.0323
0.0300
0.0323
6,600
-0.00(-7.45%)
Apr 14, 2020
0.0300
0.0349
0.0278
0.0349
74,498
+0.00(+4.18%)
Apr 13, 2020
0.0322
0.0335
0.0310
0.0335
27,380
+0.00(+7.37%)
Apr 09, 2020
0.0237
0.0405
0.0210
0.0312
209,800
+0.01(+56.00%)
Apr 08, 2020
0.0200
0.0249
0.0200
0.0200
17,289
+0.00(+0.00%)
Apr 07, 2020
0.0220
0.0230
0.0178
0.0200
131,019
+0.00(+0.00%)
Apr 06, 2020
0.0212
0.0212
0.0200
0.0200
20,002
-0.00(-5.66%)
Apr 03, 2020
0.0232
0.0262
0.0212
0.0212
77,500
+0.00(+0.00%)
Apr 02, 2020
0.0233
0.0265
0.0212
0.0212
51,259
-0.00(-16.86%)
Apr 01, 2020
0.0185
0.0255
0.0185
0.0255
29,319
+0.00(+15.91%)
Mar 31, 2020
0.0228
0.0257
0.0206
0.0220
69,304
-0.00(-3.93%)
Mar 30, 2020
0.0230
0.0230
0.0185
0.0229
109,999
-0.00(-1.72%)
Mar 27, 2020
0.0267
0.0270
0.0213
0.0233
69,500
+0.00(+16.50%)
Mar 26, 2020
0.0231
0.0262
0.0200
0.0200
62,000
-0.01(-20.00%)
Mar 25, 2020
0.0227
0.0253
0.0227
0.0250
57,762
+0.01(+25.00%)
Mar 24, 2020
0.0182
0.0200
0.0182
0.0200
8,085
-0.00(-13.04%)
Mar 23, 2020
0.0261
0.0261
0.0200
0.0230
38,620
-0.00(-5.35%)
Mar 20, 2020
0.0264
0.0264
0.0200
0.0243
30,500
+0.00(+7.52%)
Mar 19, 2020
0.0210
0.0227
0.0207
0.0226
80,200
+0.00(+1.80%)
Mar 18, 2020
0.0165
0.0222
0.0165
0.0222
11,000
+0.00(+11.00%)
Mar 17, 2020
0.0232
0.0232
0.0200
0.0200
86,717
+0.00(+0.00%)
Mar 16, 2020
0.0152
0.0272
0.0152
0.0200
67,675
+0.00(+2.04%)
Mar 13, 2020
0.0235
0.0250
0.0172
0.0196
321,600
-0.00(-12.89%)
Mar 12, 2020
0.0218
0.0299
0.0188
0.0225
90,645
-0.01(-28.34%)
Mar 11, 2020
0.0315
0.0315
0.0260
0.0314
15,376
+0.00(+3.97%)
Mar 10, 2020
0.0349
0.0350
0.0209
0.0302
78,210
-0.00(-5.92%)
Mar 09, 2020
0.0350
0.0395
0.0321
0.0321
101,107
-0.00(-2.73%)
Mar 06, 2020
0.0385
0.0400
0.0330
0.0330
221,800
-0.01(-17.50%)
Mar 05, 2020
0.0400
0.0400
0.0400
0.0400
2,984
+0.01(+17.30%)
Mar 04, 2020
0.0394
0.0398
0.0341
0.0341
135,917
+0.00(+1.79%)
Mar 03, 2020
0.0400
0.0400
0.0335
0.0335
2,625
-0.00(-8.22%)
Mar 02, 2020
0.0300
0.0400
0.0300
0.0365
104,080
+0.00(+10.61%)
Feb 28, 2020
0.0340
0.0398
0.0325
0.0330
102,500
-0.01(-13.84%)
Feb 27, 2020
0.0317
0.0403
0.0290
0.0383
361,727
-0.00(-5.20%)
Feb 26, 2020
0.0420
0.0444
0.0395
0.0404
18,662
+0.00(+1.00%)
Feb 25, 2020
0.0400
0.0463
0.0365
0.0400
32,463
-0.01(-16.32%)
Feb 24, 2020
0.0460
0.0482
0.0413
0.0478
93,990
-0.00(-2.45%)
Feb 21, 2020
0.0454
0.0526
0.0454
0.0490
2,500
+0.00(+0.00%)
Feb 20, 2020
0.0500
0.0500
0.0490
0.0490
10,100
+0.00(+3.38%)
Feb 19, 2020
0.0520
0.0567
0.0474
0.0474
46,180
+0.00(+3.95%)
Feb 18, 2020
0.0590
0.0590
0.0456
0.0456
115,232
-0.01(-17.09%)
Feb 14, 2020
0.0423
0.0560
0.0401
0.0550
260,300
+0.01(+21.41%)
Feb 13, 2020
0.0490
0.0550
0.0453
0.0453
77,068
-0.01(-17.64%)
Feb 12, 2020
0.0554
0.0554
0.0548
0.0550
2,700
+0.00(+0.92%)
Feb 11, 2020
0.0600
0.0600
0.0500
0.0545
25,865
+0.00(+9.00%)
Feb 10, 2020
0.0495
0.0500
0.0495
0.0500
74,400
+0.00(+2.04%)
Feb 07, 2020
0.0600
0.0600
0.0490
0.0490
7,800
-0.00(-6.31%)
Feb 06, 2020
0.0574
0.0574
0.0489
0.0523
10,660
-0.00(-7.27%)
Feb 05, 2020
0.0584
0.0584
0.0527
0.0564
18,100
+0.00(+2.55%)
Feb 04, 2020
0.0547
0.0584
0.0478
0.0550
100,508
-0.00(-8.18%)
Feb 03, 2020
0.0515
0.0599
0.0458
0.0599
48,320
+0.01(+22.00%)
Jan 31, 2020
0.0624
0.0624
0.0491
0.0491
74,300
-0.01(-10.07%)
Jan 30, 2020
0.0560
0.0609
0.0546
0.0546
44,213
-0.01(-12.64%)
Jan 29, 2020
0.0600
0.0667
0.0594
0.0625
35,828
-0.00(-4.87%)
Jan 28, 2020
0.0607
0.0657
0.0549
0.0657
115,950
+0.01(+9.50%)
Jan 27, 2020
0.0682
0.0689
0.0593
0.0600
47,826
-0.00(-1.32%)
Jan 24, 2020
0.0573
0.0686
0.0573
0.0608
112,000
-0.00(-6.32%)
Jan 23, 2020
0.0683
0.0692
0.0604
0.0649
48,761
-0.00(-2.55%)
Jan 22, 2020
0.0650
0.0671
0.0600
0.0666
52,895
+0.00(+2.46%)
Jan 21, 2020
0.0548
0.0735
0.0546
0.0650
114,845
-0.01(-8.96%)
Jan 17, 2020
0.0609
0.0737
0.0600
0.0714
97,600
-0.00(-2.06%)
Jan 16, 2020
0.0605
0.0729
0.0600
0.0729
49,333
-0.00(-2.15%)
Jan 15, 2020
0.0700
0.0830
0.0700
0.0745
25,141
+0.01(+8.28%)
Jan 14, 2020
0.0853
0.0853
0.0688
0.0688
20,141
-0.01(-17.11%)
Jan 13, 2020
0.0767
0.0850
0.0717
0.0830
63,359
-0.00(-1.66%)
Jan 10, 2020
0.0793
0.0845
0.0755
0.0844
64,100
+0.00(+2.43%)
Jan 09, 2020
0.0881
0.1047
0.0824
0.0824
104,862
-0.01(-8.44%)
Jan 08, 2020
0.1018
0.1018
0.0896
0.0900
14,500
-0.00(-3.74%)
Jan 07, 2020
0.0960
0.0999
0.0870
0.0935
62,570
+0.01(+7.35%)
Jan 06, 2020
0.0886
0.0964
0.0800
0.0871
123,239
+0.01(+11.10%)
Jan 03, 2020
0.0550
0.0810
0.0550
0.0784
56,100
+0.02(+30.23%)
Jan 02, 2020
0.0630
0.0630
0.0590
0.0602
19,926
-0.00(-4.44%)
Dec 31, 2019
0.0512
0.0630
0.0512
0.0630
41,500
+0.01(+23.53%)
Dec 30, 2019
0.0536
0.0600
0.0481
0.0510
83,100
-0.01(-10.53%)
Dec 27, 2019
0.0600
0.0600
0.0493
0.0570
158,300
-0.00(-2.73%)
Dec 26, 2019
0.0586
0.0586
0.0586
0.0586
5,050
+0.01(+12.05%)
Dec 24, 2019
0.0507
0.0527
0.0501
0.0523
35,300
+0.00(+4.60%)
Dec 23, 2019
0.0485
0.0633
0.0485
0.0500
45,308
-0.00(-7.06%)
Dec 20, 2019
0.0576
0.0582
0.0493
0.0538
142,600
-0.00(-3.76%)
Dec 19, 2019
0.0483
0.0612
0.0483
0.0559
47,200
-0.01(-8.66%)
Dec 18, 2019
0.0625
0.0625
0.0534
0.0612
27,200
+0.00(+2.17%)
Dec 17, 2019
0.0600
0.0609
0.0525
0.0599
143,200
+0.01(+19.80%)
Dec 16, 2019
0.0571
0.0644
0.0493
0.0500
109,393
-0.00(-5.48%)
Dec 13, 2019
0.0550
0.0637
0.0500
0.0529
5,200
-0.00(-6.37%)
Dec 12, 2019
0.0650
0.0670
0.0565
0.0565
23,252
-0.01(-12.81%)
Dec 11, 2019
0.0575
0.0648
0.0510
0.0648
17,021
+0.01(+12.11%)
Dec 10, 2019
0.0646
0.0646
0.0532
0.0578
38,550
+0.00(+1.94%)
Dec 09, 2019
0.0630
0.0645
0.0563
0.0567
36,250
-0.00(-5.97%)
Dec 06, 2019
0.0661
0.0668
0.0562
0.0603
61,500
+0.00(+2.03%)
Dec 05, 2019
0.0671
0.0696
0.0567
0.0591
60,450
-0.01(-14.84%)
Dec 04, 2019
0.0640
0.0698
0.0640
0.0694
36,649
+0.00(+0.73%)
Dec 03, 2019
0.0676
0.0722
0.0601
0.0689
58,412
+0.00(+3.77%)
Dec 02, 2019
0.0800
0.0800
0.0566
0.0664
110,650
-0.01(-11.47%)
Nov 29, 2019
0.0688
0.0750
0.0688
0.0750
25,500
-0.00(-2.60%)
Nov 27, 2019
0.0750
0.0780
0.0750
0.0770
47,300
+0.00(+0.00%)
Nov 26, 2019
0.0800
0.0820
0.0750
0.0770
38,150
-0.01(-8.22%)
Nov 25, 2019
0.0688
0.0839
0.0688
0.0839
40,545
-0.00(-1.29%)
Nov 22, 2019
0.0728
0.0850
0.0704
0.0850
23,900
+0.01(+8.14%)
Nov 21, 2019
0.0793
0.0794
0.0779
0.0786
22,050
+0.01(+16.44%)
Nov 20, 2019
0.0700
0.0766
0.0675
0.0675
49,800
-0.00(-3.57%)
Nov 19, 2019
0.0753
0.0790
0.0698
0.0700
107,584
-0.01(-9.09%)
Nov 18, 2019
0.0800
0.0889
0.0681
0.0770
161,059
-0.00(-3.75%)
Nov 15, 2019
0.0861
0.0918
0.0800
0.0800
16,900
-0.01(-12.09%)
Nov 14, 2019
0.0881
0.0960
0.0881
0.0910
22,897
+0.00(+4.72%)
Nov 13, 2019
0.0898
0.0898
0.0869
0.0869
5,500
+0.00(+2.24%)
Nov 12, 2019
0.0850
0.0919
0.0800
0.0850
66,222
-0.00(-1.28%)
Nov 11, 2019
0.0800
0.0950
0.0800
0.0861
73,500
-0.00(-0.92%)
Nov 08, 2019
0.0884
0.0934
0.0800
0.0869
125,200
-0.00(-3.44%)
Nov 07, 2019
0.0999
0.1000
0.0900
0.0900
22,075
-0.01(-10.00%)
Nov 06, 2019
0.1026
0.1026
0.0931
0.1000
15,306
+0.00(+0.20%)
Nov 05, 2019
0.0950
0.1080
0.0901
0.0998
98,650
+0.01(+6.28%)
Nov 04, 2019
0.0837
0.0952
0.0837
0.0939
13,999
-0.00(-1.37%)
Nov 01, 2019
0.0836
0.0989
0.0822
0.0952
110,200
+0.01(+12.00%)
Oct 31, 2019
0.0872
0.0940
0.0784
0.0850
103,921
-0.01(-13.27%)
Oct 30, 2019
0.0936
0.0985
0.0847
0.0980
21,520
+0.02(+22.50%)
Oct 29, 2019
0.1000
0.1010
0.0800
0.0800
289,831
-0.02(-18.45%)
Oct 28, 2019
0.0996
0.1100
0.0900
0.0981
52,609
-0.01(-6.57%)
Oct 25, 2019
0.1100
0.1103
0.1000
0.1050
57,900
-0.00(-2.33%)
Oct 24, 2019
0.1115
0.1190
0.1075
0.1075
36,865
-0.00(-4.02%)
Oct 23, 2019
0.1120
0.1120
0.1120
0.1120
150
+0.00(+0.27%)
Oct 22, 2019
0.0991
0.1195
0.0991
0.1117
84,900
-0.01(-4.53%)
Oct 21, 2019
0.1320
0.1320
0.1150
0.1170
47,195
-0.00(-3.23%)
Oct 18, 2019
0.1080
0.1237
0.1080
0.1209
19,600
+0.01(+11.94%)
Oct 17, 2019
0.1000
0.1260
0.1000
0.1080
75,624
+0.00(+3.05%)
Oct 16, 2019
0.1170
0.1190
0.1048
0.1048
87,020
-0.01(-7.75%)
Oct 15, 2019
0.1147
0.1193
0.0982
0.1136
65,588
-0.00(-3.73%)
Oct 14, 2019
0.1100
0.1180
0.1000
0.1180
47,440
+0.01(+6.21%)
Oct 11, 2019
0.1200
0.1212
0.1040
0.1111
68,100
-0.01(-5.85%)
Oct 10, 2019
0.1220
0.1220
0.1050
0.1180
213,226
+0.00(+0.00%)
Oct 09, 2019
0.1225
0.1327
0.1180
0.1180
16,055
-0.00(-1.58%)
Oct 08, 2019
0.1320
0.1330
0.1181
0.1199
46,643
-0.01(-10.19%)
Oct 07, 2019
0.1429
0.1479
0.1329
0.1335
76,754
-0.01(-7.68%)
Oct 04, 2019
0.1300
0.1469
0.1300
0.1446
75,300
+0.01(+9.63%)
Oct 03, 2019
0.1400
0.1405
0.1271
0.1319
50,399
-0.01(-5.18%)
Oct 02, 2019
0.1566
0.1566
0.1201
0.1391
285,410
-0.01(-4.07%)
Oct 01, 2019
0.1610
0.1710
0.1450
0.1450
187,937
-0.01(-3.91%)
Sep 30, 2019
0.1590
0.1750
0.1509
0.1509
56,621
-0.01(-7.08%)
Sep 27, 2019
0.1527
0.1744
0.1527
0.1624
44,100
+0.01(+7.41%)
Sep 26, 2019
0.1637
0.1710
0.1453
0.1512
166,023
-0.02(-11.06%)
Sep 25, 2019
0.1773
0.1834
0.1642
0.1700
76,896
-0.01(-7.05%)
Sep 24, 2019
0.1825
0.1829
0.1720
0.1829
82,219
-0.00(-2.09%)
Sep 23, 2019
0.1791
0.1870
0.1610
0.1868
48,005
+0.00(+1.58%)
Sep 20, 2019
0.1700
0.1859
0.1650
0.1839
58,700
+0.01(+6.30%)
Sep 19, 2019
0.1760
0.1900
0.1650
0.1730
70,981
-0.00(-1.70%)
Sep 18, 2019
0.1650
0.1856
0.1650
0.1760
64,050
+0.01(+3.65%)
Sep 17, 2019
0.1800
0.1860
0.1635
0.1698
98,090
-0.01(-6.91%)
Sep 16, 2019
0.1830
0.1890
0.1675
0.1824
107,071
+0.00(+0.27%)
Sep 13, 2019
0.1908
0.1908
0.1500
0.1819
94,200
-0.00(-1.20%)
Sep 12, 2019
0.1792
0.1888
0.1700
0.1841
98,178
+0.00(+1.71%)
Sep 11, 2019
0.1838
0.1948
0.1770
0.1810
186,602
+0.00(+0.56%)
Sep 10, 2019
0.1835
0.1835
0.1700
0.1800
93,975
-0.00(-0.50%)
Sep 09, 2019
0.1861
0.1876
0.1809
0.1809
66,984
-0.01(-3.42%)
Sep 06, 2019
0.1872
0.1919
0.1784
0.1873
38,400
+0.00(+1.24%)
Sep 05, 2019
0.1907
0.1960
0.1799
0.1850
63,258
+0.00(+1.26%)
Sep 04, 2019
0.1800
0.1827
0.1738
0.1827
17,505
+0.01(+4.40%)
Sep 03, 2019
0.1750
0.1780
0.1700
0.1750
34,527
+0.00(+0.00%)
Aug 30, 2019
0.1796
0.1900
0.1750
0.1750
14,900
-0.01(-6.32%)
Aug 29, 2019
0.1856
0.1868
0.1710
0.1868
28,058
+0.00(+1.52%)
Aug 28, 2019
0.1729
0.1843
0.1710
0.1840
23,491
+0.01(+7.60%)
Aug 27, 2019
0.1686
0.1821
0.1674
0.1710
27,727
-0.00(-2.23%)
Aug 26, 2019
0.1840
0.1840
0.1640
0.1749
13,775
-0.01(-2.83%)
Aug 23, 2019
0.1840
0.1891
0.1710
0.1800
21,800
-0.01(-5.26%)
Aug 22, 2019
0.1900
0.1910
0.1750
0.1900
46,975
+0.02(+8.57%)
Aug 21, 2019
0.1900
0.1980
0.1741
0.1750
20,554
-0.01(-5.41%)
Aug 20, 2019
0.1838
0.1930
0.1722
0.1850
47,256
+0.01(+3.76%)
Aug 19, 2019
0.1790
0.1900
0.1670
0.1783
17,200
-0.00(-0.94%)
Aug 16, 2019
0.1780
0.1822
0.1720
0.1800
14,000
+0.01(+7.46%)
Aug 15, 2019
0.1778
0.1815
0.1675
0.1675
46,141
-0.01(-6.37%)
Aug 14, 2019
0.1733
0.1829
0.1650
0.1789
43,200
+0.00(+2.05%)
Aug 13, 2019
0.1792
0.1800
0.1688
0.1753
59,630
-0.00(-2.61%)
Aug 12, 2019
0.1920
0.1920
0.1751
0.1800
21,281
-0.00(-0.55%)
Aug 09, 2019
0.1785
0.1870
0.1720
0.1810
37,200
+0.00(+2.26%)
Aug 08, 2019
0.1855
0.1960
0.1750
0.1770
56,984
-0.01(-4.84%)
Aug 07, 2019
0.1800
0.1890
0.1676
0.1860
72,203
+0.01(+4.32%)
Aug 06, 2019
0.1790
0.1860
0.1747
0.1783
25,769
-0.00(-0.94%)
Aug 05, 2019
0.2100
0.2100
0.1551
0.1800
65,051
-0.01(-3.74%)
Aug 02, 2019
0.1927
0.1927
0.1727
0.1870
55,700
+0.00(+1.08%)
Aug 01, 2019
0.1890
0.1940
0.1790
0.1850
68,467
+0.01(+4.52%)
Jul 31, 2019
0.1955
0.2028
0.1770
0.1770
55,779
-0.02(-9.32%)
Jul 30, 2019
0.1880
0.2070
0.1880
0.1952
25,599
+0.02(+9.36%)
Jul 29, 2019
0.2000
0.2000
0.1785
0.1785
171,092
+0.00(+0.28%)
Jul 26, 2019
0.1796
0.1890
0.1769
0.1780
17,800
-0.00(-1.06%)
Jul 25, 2019
0.2460
0.2460
0.1735
0.1799
132,115
-0.01(-2.76%)
Jul 24, 2019
0.1814
0.1953
0.1814
0.1850
63,243
+0.00(+1.93%)
Jul 23, 2019
0.1921
0.1921
0.1800
0.1815
66,931
-0.01(-3.56%)
Jul 22, 2019
0.2521
0.2521
0.1818
0.1882
25,744
-0.01(-3.64%)
Jul 19, 2019
0.1885
0.1999
0.1848
0.1953
32,800
+0.01(+2.95%)
Jul 18, 2019
0.1963
0.2199
0.1879
0.1897
107,114
-0.02(-8.40%)
Jul 17, 2019
0.2079
0.2189
0.1900
0.2071
150,250
-0.00(-1.38%)
Jul 16, 2019
0.2200
0.2500
0.1937
0.2100
213,012
-0.01(-4.42%)
Jul 15, 2019
0.2135
0.2500
0.2135
0.2197
155,983
-0.00(-0.14%)
Jul 12, 2019
0.2176
0.2318
0.2176
0.2200
312,300
+0.01(+3.33%)
Jul 11, 2019
0.2270
0.2318
0.2100
0.2129
108,576
-0.01(-2.79%)
Jul 10, 2019
0.2307
0.2400
0.2075
0.2190
262,973
-0.01(-4.78%)
Jul 09, 2019
0.2261
0.2528
0.2200
0.2300
488,527
+0.00(+0.97%)
Jul 08, 2019
0.1954
0.2310
0.1924
0.2278
602,363
+0.04(+23.14%)
Jul 05, 2019
0.1813
0.1852
0.1700
0.1850
41,100
-0.00(-1.39%)
Jul 03, 2019
0.1855
0.1890
0.1816
0.1876
16,200
+0.01(+4.05%)
Jul 02, 2019
0.1659
0.1803
0.1659
0.1803
23,550
-0.01(-3.06%)
Jul 01, 2019
0.1590
0.1869
0.1590
0.1860
41,668
+0.03(+16.98%)
Jun 28, 2019
0.1900
0.1900
0.1590
0.1590
60,800
-0.03(-13.96%)
Jun 27, 2019
0.1575
0.1848
0.1550
0.1848
13,260
+0.02(+15.50%)
Jun 26, 2019
0.1831
0.1832
0.1600
0.1600
356,718
-0.04(-20.00%)
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.