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
Tpco Hldg Corp
(OP:
GRAMF
)
0.1587
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jul 5, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
0.2075
0.2075
0.1880
0.1900
126,053
-0.00(-1.04%)
Apr 27, 2023
0.2075
0.2075
0.1900
0.1920
170,273
-0.00(-1.13%)
Apr 26, 2023
0.1948
0.2045
0.1850
0.1942
84,979
-0.00(-0.41%)
Apr 25, 2023
0.1900
0.1950
0.1800
0.1950
179,406
+0.00(+0.52%)
Apr 24, 2023
0.1900
0.1955
0.1900
0.1940
18,785
-0.00(-1.77%)
Apr 21, 2023
0.1950
0.2000
0.1890
0.1975
152,183
+0.01(+5.05%)
Apr 20, 2023
0.1800
0.1950
0.1800
0.1880
291,008
+0.01(+5.92%)
Apr 19, 2023
0.1790
0.1820
0.1750
0.1775
20,467
-0.00(-0.73%)
Apr 18, 2023
0.1650
0.1900
0.1650
0.1788
50,756
-0.00(-1.22%)
Apr 17, 2023
0.1975
0.1975
0.1793
0.1810
99,022
-0.00(-2.16%)
Apr 14, 2023
0.1850
0.2075
0.1775
0.1850
142,507
-0.02(-7.50%)
Apr 13, 2023
0.1551
0.2000
0.1551
0.2000
172,958
+0.03(+14.29%)
Apr 12, 2023
0.1609
0.1811
0.1609
0.1750
40,871
+0.01(+4.54%)
Apr 11, 2023
0.1675
0.1700
0.1674
0.1674
8,702
-0.00(-0.06%)
Apr 10, 2023
0.1700
0.1700
0.1600
0.1675
112,464
-0.00(-1.47%)
Apr 06, 2023
0.1544
0.1700
0.1500
0.1700
32,712
+0.01(+3.66%)
Apr 05, 2023
0.1600
0.1756
0.1600
0.1640
169,159
-0.00(-2.09%)
Apr 04, 2023
0.1675
0.1675
0.1600
0.1675
69,394
+0.00(+1.52%)
Apr 03, 2023
0.1495
0.1700
0.1480
0.1650
126,208
+0.01(+8.20%)
Mar 31, 2023
0.1550
0.1700
0.1500
0.1525
129,545
-0.00(-1.04%)
Mar 30, 2023
0.1802
0.1802
0.1499
0.1541
401,638
-0.00(-2.10%)
Mar 29, 2023
0.1850
0.1850
0.1450
0.1574
735,844
-0.02(-9.59%)
Mar 28, 2023
0.1901
0.1988
0.1741
0.1741
299,107
-0.03(-13.51%)
Mar 27, 2023
0.2000
0.2020
0.1975
0.2013
70,375
+0.00(+1.72%)
Mar 24, 2023
0.2175
0.2250
0.1979
0.1979
180,473
-0.01(-5.76%)
Mar 23, 2023
0.2175
0.2200
0.2100
0.2100
41,914
+0.00(+0.48%)
Mar 22, 2023
0.2380
0.2380
0.2090
0.2090
4,598,910
-0.03(-10.99%)
Mar 21, 2023
0.2200
0.2475
0.2200
0.2348
27,423
-0.01(-4.16%)
Mar 20, 2023
0.2540
0.2550
0.2250
0.2450
26,551
-0.01(-2.00%)
Mar 17, 2023
0.2350
0.2538
0.2300
0.2500
49,224
-0.01(-1.96%)
Mar 16, 2023
0.2550
0.2600
0.2500
0.2550
28,653
+0.01(+2.00%)
Mar 15, 2023
0.2350
0.2600
0.2350
0.2500
9,533
-0.01(-3.85%)
Mar 14, 2023
0.2550
0.2600
0.2500
0.2600
31,559
+0.01(+4.00%)
Mar 13, 2023
0.2400
0.2600
0.2400
0.2500
48,970
+0.01(+2.04%)
Mar 10, 2023
0.2500
0.2600
0.2425
0.2450
71,385
-0.02(-8.41%)
Mar 09, 2023
0.2820
0.2820
0.2550
0.2675
19,494
+0.01(+2.88%)
Mar 08, 2023
0.2700
0.2700
0.2425
0.2600
126,458
-0.02(-7.14%)
Mar 07, 2023
0.2700
0.2823
0.2650
0.2800
2,674
+0.01(+3.90%)
Mar 06, 2023
0.2900
0.2900
0.2658
0.2695
22,989
-0.01(-2.00%)
Mar 03, 2023
0.2750
0.2777
0.2629
0.2750
28,111
+0.00(+0.00%)
Mar 02, 2023
0.2850
0.2850
0.2700
0.2750
26,303
-0.01(-1.79%)
Mar 01, 2023
0.2700
0.2875
0.2700
0.2800
18,472
+0.01(+1.82%)
Feb 28, 2023
0.2900
0.2900
0.2750
0.2750
21,375
-0.01(-2.65%)
Feb 27, 2023
0.3100
0.3100
0.2739
0.2825
49,832
-0.01(-2.59%)
Feb 24, 2023
0.2900
0.3000
0.2720
0.2900
17,201
+0.01(+1.75%)
Feb 23, 2023
0.3100
0.3100
0.2700
0.2850
75,373
+0.00(+1.21%)
Feb 22, 2023
0.2900
0.3200
0.2800
0.2816
208,631
+0.01(+4.30%)
Feb 21, 2023
0.2650
0.2900
0.2650
0.2700
6,120
+0.01(+1.89%)
Feb 17, 2023
0.3100
0.3100
0.2550
0.2650
55,557
-0.03(-11.67%)
Feb 16, 2023
0.2555
0.3000
0.2555
0.3000
33,659
+0.00(+0.84%)
Feb 15, 2023
0.2590
0.2995
0.2590
0.2975
4,400
+0.02(+5.31%)
Feb 14, 2023
0.2675
0.3000
0.2675
0.2825
31,191
-0.01(-2.18%)
Feb 13, 2023
0.2630
0.2900
0.2600
0.2888
11,558
+0.03(+11.08%)
Feb 10, 2023
0.2700
0.3006
0.2600
0.2600
52,651
+0.00(+0.00%)
Feb 09, 2023
0.2596
0.2650
0.2501
0.2600
15,431
+0.00(+0.00%)
Feb 08, 2023
0.2600
0.2600
0.2543
0.2600
47,753
+0.00(+0.00%)
Feb 07, 2023
0.2630
0.2750
0.2555
0.2600
84,216
-0.02(-5.90%)
Feb 06, 2023
0.2601
0.3023
0.2601
0.2763
94,495
+0.00(+0.58%)
Feb 03, 2023
0.3000
0.3000
0.2630
0.2747
88,713
-0.00(-1.72%)
Feb 02, 2023
0.2975
0.3000
0.2658
0.2795
124,328
-0.02(-5.92%)
Feb 01, 2023
0.3025
0.3150
0.2910
0.2971
98,099
+0.00(+0.71%)
Jan 31, 2023
0.2897
0.3229
0.2750
0.2950
382,714
+0.01(+1.83%)
Jan 30, 2023
0.2897
0.2897
0.2750
0.2897
10,027
+0.02(+7.30%)
Jan 27, 2023
0.2860
0.2860
0.2700
0.2700
14,166
-0.01(-3.57%)
Jan 26, 2023
0.2600
0.3025
0.2500
0.2800
132,982
+0.03(+9.80%)
Jan 25, 2023
0.2613
0.2628
0.2492
0.2550
55,706
-0.02(-5.66%)
Jan 24, 2023
0.2710
0.2710
0.2602
0.2703
96,759
+0.01(+3.56%)
Jan 23, 2023
0.2550
0.2703
0.2300
0.2610
78,606
-0.01(-3.33%)
Jan 20, 2023
0.2805
0.2850
0.2580
0.2700
193,823
-0.01(-3.64%)
Jan 19, 2023
0.2700
0.2884
0.2675
0.2802
89,344
-0.00(-1.37%)
Jan 18, 2023
0.3000
0.3000
0.2700
0.2841
65,377
-0.02(-5.30%)
Jan 17, 2023
0.2925
0.3097
0.2895
0.3000
332,198
+0.06(+24.48%)
Jan 13, 2023
0.2600
0.2630
0.2410
0.2410
67,424
-0.01(-5.49%)
Jan 12, 2023
0.2557
0.2580
0.2310
0.2550
22,486
+0.01(+4.08%)
Jan 11, 2023
0.2380
0.2800
0.2300
0.2450
230,725
+0.00(+0.82%)
Jan 10, 2023
0.2280
0.2456
0.2100
0.2430
180,525
+0.03(+15.71%)
Jan 09, 2023
0.2153
0.2340
0.2100
0.2100
144,821
-0.01(-3.27%)
Jan 06, 2023
0.2075
0.2360
0.1990
0.2171
779,238
+0.03(+14.26%)
Jan 05, 2023
0.1900
0.1951
0.1800
0.1900
198,629
+0.02(+11.76%)
Jan 04, 2023
0.1625
0.1700
0.1550
0.1700
73,591
+0.02(+13.33%)
Jan 03, 2023
0.1350
0.1700
0.1350
0.1500
34,360
+0.00(+2.74%)
Dec 30, 2022
0.1350
0.1555
0.1350
0.1460
943,493
-0.00(-2.01%)
Dec 29, 2022
0.1425
0.1520
0.1350
0.1490
530,708
-0.00(-0.67%)
Dec 28, 2022
0.1550
0.1580
0.1300
0.1500
783,727
-0.01(-7.64%)
Dec 27, 2022
0.1750
0.1875
0.1570
0.1624
852,784
-0.01(-7.20%)
Dec 23, 2022
0.1450
0.2100
0.1450
0.1750
1,113,982
+0.00(+1.16%)
Dec 22, 2022
0.2000
0.2000
0.1624
0.1730
305,826
+0.01(+4.85%)
Dec 21, 2022
0.1700
0.1900
0.1593
0.1650
316,406
-0.02(-10.81%)
Dec 20, 2022
0.1900
0.1900
0.1500
0.1850
551,674
+0.01(+2.78%)
Dec 19, 2022
0.2115
0.2190
0.1650
0.1800
139,991
-0.03(-15.41%)
Dec 16, 2022
0.2100
0.2350
0.1900
0.2128
315,492
+0.00(+1.33%)
Dec 15, 2022
0.1550
0.2300
0.1550
0.2100
2,105,669
+0.05(+31.25%)
Dec 14, 2022
0.1800
0.1850
0.1550
0.1600
354,382
-0.02(-10.11%)
Dec 13, 2022
0.2213
0.2275
0.1675
0.1780
467,801
-0.04(-19.13%)
Dec 12, 2022
0.2400
0.2400
0.2150
0.2201
111,329
-0.01(-5.94%)
Dec 09, 2022
0.2400
0.2400
0.2125
0.2340
446,509
+0.01(+6.36%)
Dec 08, 2022
0.2200
0.2305
0.2175
0.2200
258,972
-0.02(-7.37%)
Dec 07, 2022
0.2350
0.2450
0.2200
0.2375
351,594
-0.02(-6.86%)
Dec 06, 2022
0.2600
0.2900
0.2300
0.2550
231,438
-0.01(-2.11%)
Dec 05, 2022
0.2640
0.3235
0.2525
0.2605
664,118
+0.01(+2.16%)
Dec 02, 2022
0.2292
0.2550
0.2250
0.2550
202,259
+0.02(+9.68%)
Dec 01, 2022
0.2297
0.2400
0.2215
0.2325
203,871
+0.00(+0.22%)
Nov 30, 2022
0.2400
0.2400
0.2200
0.2320
151,605
-0.01(-2.93%)
Nov 29, 2022
0.2450
0.2450
0.2200
0.2390
77,290
-0.00(-0.42%)
Nov 28, 2022
0.2500
0.2575
0.2200
0.2400
211,629
-0.02(-5.88%)
Nov 25, 2022
0.2600
0.2642
0.2500
0.2550
19,677
+0.00(+1.55%)
Nov 23, 2022
0.2700
0.2700
0.2450
0.2511
396,336
-0.02(-7.68%)
Nov 22, 2022
0.2800
0.2800
0.2550
0.2720
160,207
-0.01(-1.81%)
Nov 21, 2022
0.2900
0.2900
0.2750
0.2770
53,690
-0.01(-4.48%)
Nov 18, 2022
0.2900
0.2949
0.2710
0.2900
115,189
+0.01(+2.62%)
Nov 17, 2022
0.2900
0.2900
0.2675
0.2826
128,018
-0.01(-1.77%)
Nov 16, 2022
0.2900
0.2900
0.2575
0.2877
166,016
-0.02(-5.27%)
Nov 15, 2022
0.3200
0.3500
0.2490
0.3037
880,987
-0.02(-6.84%)
Nov 14, 2022
0.3050
0.3600
0.3050
0.3260
132,416
-0.01(-2.40%)
Nov 11, 2022
0.3309
0.3425
0.3250
0.3340
50,155
+0.00(+0.60%)
Nov 10, 2022
0.3260
0.3500
0.3200
0.3320
83,621
+0.00(+0.61%)
Nov 09, 2022
0.3050
0.3450
0.3050
0.3300
104,322
+0.01(+2.17%)
Nov 08, 2022
0.3100
0.3400
0.3100
0.3230
149,411
-0.01(-3.29%)
Nov 07, 2022
0.3700
0.3700
0.3250
0.3340
108,501
-0.01(-3.19%)
Nov 04, 2022
0.3650
0.3650
0.3250
0.3450
78,526
+0.02(+5.83%)
Nov 03, 2022
0.3600
0.3600
0.3170
0.3260
100,614
-0.00(-1.21%)
Nov 02, 2022
0.3500
0.3625
0.3250
0.3300
69,512
-0.01(-2.88%)
Nov 01, 2022
0.3500
0.3800
0.3310
0.3398
235,651
-0.01(-4.09%)
Oct 31, 2022
0.3750
0.4100
0.3543
0.3543
457,883
-0.06(-14.63%)
Oct 28, 2022
0.4000
0.4400
0.3600
0.4150
263,629
+0.01(+1.79%)
Oct 27, 2022
0.4350
0.4350
0.4077
0.4077
58,769
-0.02(-5.43%)
Oct 26, 2022
0.4450
0.4500
0.4221
0.4311
31,112
+0.01(+1.44%)
Oct 25, 2022
0.4800
0.4800
0.4250
0.4250
263,114
-0.04(-7.61%)
Oct 24, 2022
0.4400
0.4650
0.4350
0.4600
122,214
+0.02(+4.55%)
Oct 21, 2022
0.4100
0.4423
0.3750
0.4400
305,542
+0.04(+10.00%)
Oct 20, 2022
0.3700
0.4050
0.3700
0.4000
22,206
+0.02(+3.90%)
Oct 19, 2022
0.3900
0.4000
0.3748
0.3850
47,036
-0.02(-3.75%)
Oct 18, 2022
0.3825
0.4027
0.3745
0.4000
65,821
+0.01(+2.88%)
Oct 17, 2022
0.3600
0.3913
0.3600
0.3888
107,829
+0.01(+2.45%)
Oct 14, 2022
0.4200
0.4378
0.3600
0.3795
135,951
-0.05(-11.74%)
Oct 13, 2022
0.3950
0.4300
0.3325
0.4300
72,713
+0.05(+13.07%)
Oct 12, 2022
0.4500
0.4500
0.3500
0.3803
429,801
+0.03(+8.63%)
Oct 11, 2022
0.4600
0.5200
0.3150
0.3501
880,244
-0.10(-22.54%)
Oct 10, 2022
0.4500
0.5300
0.4500
0.4520
308,917
-0.04(-7.76%)
Oct 07, 2022
0.6799
0.6800
0.4153
0.4900
420,023
-0.16(-24.62%)
Oct 06, 2022
0.4750
0.6500
0.4510
0.6500
801,577
+0.22(+49.74%)
Oct 05, 2022
0.5000
0.5354
0.4100
0.4341
138,444
-0.05(-9.56%)
Oct 04, 2022
0.5000
0.5300
0.4600
0.4800
306,100
-0.06(-11.36%)
Oct 03, 2022
0.5850
0.6000
0.5200
0.5415
166,320
-0.05(-8.99%)
Sep 30, 2022
0.6000
0.6000
0.5900
0.5950
8,690
-0.01(-0.83%)
Sep 29, 2022
0.6000
0.6000
0.5900
0.6000
20,085
+0.00(+0.00%)
Sep 28, 2022
0.5850
0.6000
0.5850
0.6000
54,072
+0.02(+3.45%)
Sep 27, 2022
0.6450
0.6550
0.5751
0.5800
75,170
-0.05(-7.94%)
Sep 26, 2022
0.5600
0.6383
0.5600
0.6300
48,075
+0.04(+6.78%)
Sep 23, 2022
0.6652
0.6900
0.5900
0.5900
130,072
-0.12(-16.78%)
Sep 22, 2022
0.7700
0.7700
0.6650
0.7090
52,957
-0.05(-6.71%)
Sep 21, 2022
0.8000
0.8000
0.7600
0.7600
6,038
-0.04(-5.00%)
Sep 20, 2022
0.8000
0.8000
0.7700
0.8000
25,969
+0.01(+1.27%)
Sep 19, 2022
0.9000
0.9000
0.7720
0.7900
46,785
-0.09(-10.23%)
Sep 16, 2022
0.9600
0.9600
0.8400
0.8800
16,510
-0.01(-0.56%)
Sep 15, 2022
0.9000
0.9800
0.8850
0.8850
10,788
-0.02(-2.10%)
Sep 14, 2022
0.8950
0.9149
0.8375
0.9040
64,386
+0.01(+1.57%)
Sep 13, 2022
0.9456
0.9456
0.8713
0.8900
13,688
-0.04(-4.29%)
Sep 12, 2022
0.9600
0.9600
0.9100
0.9299
9,680
+0.01(+1.21%)
Sep 09, 2022
0.9150
0.9460
0.9100
0.9188
66,807
+0.01(+0.97%)
Sep 08, 2022
0.9300
0.9559
0.9040
0.9100
24,450
+0.00(+0.00%)
Sep 07, 2022
0.9100
0.9560
0.9050
0.9100
39,371
+0.01(+1.01%)
Sep 06, 2022
0.8860
0.9100
0.8860
0.9009
8,274
+0.01(+0.66%)
Sep 02, 2022
0.8500
0.9200
0.8340
0.8950
265,951
+0.09(+11.18%)
Sep 01, 2022
0.8050
0.8500
0.8050
0.8050
5,085
-0.04(-5.29%)
Aug 31, 2022
0.8450
0.8500
0.8001
0.8500
33,190
+0.00(+0.00%)
Aug 30, 2022
0.7725
0.8500
0.7725
0.8500
10,315
+0.03(+3.41%)
Aug 29, 2022
0.8500
0.8500
0.7500
0.8220
28,637
+0.02(+2.75%)
Aug 26, 2022
0.8260
0.8260
0.7700
0.8000
72,435
+0.01(+0.87%)
Aug 25, 2022
0.7933
0.8360
0.7879
0.7931
117,220
-0.02(-2.42%)
Aug 24, 2022
0.8000
0.8257
0.7800
0.8128
116,355
+0.06(+7.66%)
Aug 23, 2022
0.7900
0.8100
0.7200
0.7550
291,923
-0.04(-5.03%)
Aug 22, 2022
0.7960
0.8140
0.7834
0.7950
34,185
+0.01(+1.68%)
Aug 19, 2022
0.8060
0.8200
0.7719
0.7819
83,955
-0.03(-3.11%)
Aug 18, 2022
0.8010
0.8218
0.7879
0.8070
92,158
+0.01(+1.53%)
Aug 17, 2022
0.8100
0.8169
0.7842
0.7948
63,857
-0.01(-0.65%)
Aug 16, 2022
0.8106
0.8245
0.7900
0.8000
44,184
-0.01(-1.84%)
Aug 15, 2022
0.8400
0.8500
0.7860
0.8150
25,574
+0.01(+1.87%)
Aug 12, 2022
0.8050
0.8400
0.7719
0.8000
76,180
+0.01(+1.86%)
Aug 11, 2022
0.7850
0.8400
0.7850
0.7854
123,007
-0.00(-0.58%)
Aug 10, 2022
0.8191
0.8461
0.7600
0.7900
23,793
+0.01(+1.28%)
Aug 09, 2022
0.8055
0.8100
0.7600
0.7800
38,264
-0.01(-1.27%)
Aug 08, 2022
0.7701
0.7900
0.7550
0.7900
30,226
+0.02(+2.58%)
Aug 05, 2022
0.7600
0.8000
0.7350
0.7701
28,052
+0.04(+4.78%)
Aug 04, 2022
0.7300
0.7580
0.7192
0.7350
140,425
+0.01(+1.38%)
Aug 03, 2022
0.6968
0.7500
0.6968
0.7250
85,829
-0.01(-0.96%)
Aug 02, 2022
0.6601
0.7500
0.6601
0.7320
49,160
+0.04(+6.09%)
Aug 01, 2022
0.6300
0.7348
0.6300
0.6900
30,684
-0.01(-1.44%)
Jul 29, 2022
0.7189
0.7300
0.6701
0.7001
23,632
-0.02(-2.23%)
Jul 28, 2022
0.6375
0.7161
0.6375
0.7161
26,717
+0.05(+6.86%)
Jul 27, 2022
0.6640
0.7000
0.6640
0.6701
48,656
+0.01(+1.45%)
Jul 26, 2022
0.7000
0.7000
0.6602
0.6605
15,234
+0.00(+0.08%)
Jul 25, 2022
0.6798
0.6900
0.6600
0.6600
25,683
-0.02(-2.91%)
Jul 22, 2022
0.6800
0.7050
0.6600
0.6798
55,348
+0.00(+0.71%)
Jul 21, 2022
0.7000
0.7000
0.6681
0.6750
22,086
+0.01(+1.03%)
Jul 20, 2022
0.6683
0.7500
0.6658
0.6681
192,466
-0.01(-1.75%)
Jul 19, 2022
0.6550
0.6800
0.6339
0.6800
17,806
+0.03(+4.62%)
Jul 18, 2022
0.6600
0.6900
0.6400
0.6500
24,363
-0.00(-0.60%)
Jul 15, 2022
0.6700
0.6900
0.6539
0.6539
30,852
-0.02(-2.40%)
Jul 14, 2022
0.6700
0.6800
0.6550
0.6700
55,523
-0.01(-0.74%)
Jul 13, 2022
0.6800
0.6900
0.6550
0.6750
13,064
-0.01(-0.74%)
Jul 12, 2022
0.6550
0.6900
0.6550
0.6800
29,137
-0.01(-1.45%)
Jul 11, 2022
0.7100
0.7100
0.6560
0.6900
18,878
-0.01(-0.86%)
Jul 08, 2022
0.6900
0.6960
0.6782
0.6960
15,331
-0.00(-0.57%)
Jul 07, 2022
0.7000
0.7100
0.6554
0.7000
73,227
+0.01(+0.72%)
Jul 06, 2022
0.7000
0.7350
0.6700
0.6950
30,206
+0.01(+2.21%)
Jul 05, 2022
0.6550
0.6870
0.6550
0.6800
61,209
+0.02(+3.22%)
Jul 01, 2022
0.5795
0.6776
0.5795
0.6588
16,395
+0.01(+1.35%)
Jun 30, 2022
0.6050
0.6999
0.6050
0.6500
60,581
+0.00(+0.00%)
Jun 29, 2022
0.7550
0.7759
0.6000
0.6500
224,603
-0.11(-14.47%)
Jun 28, 2022
0.7900
0.8100
0.7500
0.7600
44,921
-0.01(-1.80%)
Jun 27, 2022
0.8820
0.8820
0.7500
0.7739
89,620
-0.08(-8.95%)
Jun 24, 2022
0.9300
0.9350
0.8200
0.8500
90,320
-0.06(-6.27%)
Jun 23, 2022
0.9642
0.9900
0.8840
0.9069
140,308
-0.08(-8.00%)
Jun 22, 2022
0.9900
1.040
0.8227
0.9858
210,198
-0.01(-1.42%)
Jun 21, 2022
1.030
1.030
0.8227
1.000
121,536
-0.05(-4.76%)
Jun 17, 2022
1.030
1.050
1.030
1.050
11,543
+0.04(+3.96%)
Jun 16, 2022
1.065
1.080
1.000
1.010
33,795
-0.07(-6.48%)
Jun 15, 2022
1.080
1.080
1.040
1.080
19,438
+0.03(+2.86%)
Jun 14, 2022
1.010
1.080
1.000
1.050
55,997
-0.03(-2.78%)
Jun 13, 2022
1.080
1.150
1.010
1.080
88,004
+0.00(+0.00%)
Jun 10, 2022
1.085
1.100
1.070
1.080
21,643
-0.01(-0.92%)
Jun 09, 2022
1.090
1.090
1.050
1.090
15,497
-0.01(-0.91%)
Jun 08, 2022
1.120
1.150
1.040
1.100
34,483
+0.00(+0.00%)
Jun 07, 2022
1.110
1.120
1.090
1.100
10,714
-0.02(-1.92%)
Jun 06, 2022
1.060
1.121
1.050
1.121
39,877
+0.00(+0.13%)
Jun 03, 2022
1.105
1.120
1.060
1.120
16,652
+0.03(+2.75%)
Jun 02, 2022
1.130
1.140
1.090
1.090
27,215
-0.03(-2.68%)
Jun 01, 2022
1.180
1.190
1.100
1.120
31,722
-0.05(-4.27%)
May 31, 2022
1.150
1.170
1.080
1.170
30,383
+0.07(+6.36%)
May 27, 2022
1.091
1.120
0.9988
1.100
91,761
-0.02(-1.79%)
May 26, 2022
1.070
1.130
1.040
1.120
30,082
-0.03(-2.61%)
May 25, 2022
1.020
1.150
1.000
1.150
27,537
+0.07(+6.48%)
May 24, 2022
1.140
1.140
1.050
1.080
18,052
-0.08(-6.90%)
May 23, 2022
1.010
1.170
1.010
1.160
35,245
+0.01(+0.87%)
May 20, 2022
1.200
1.200
1.010
1.150
43,097
+0.00(+0.00%)
May 19, 2022
1.000
1.150
1.000
1.150
34,357
+0.04(+3.60%)
May 18, 2022
1.100
1.110
1.020
1.110
17,695
+0.04(+3.74%)
May 17, 2022
1.130
1.190
1.000
1.070
129,260
-0.09(-7.76%)
May 16, 2022
1.130
1.170
1.090
1.160
27,576
+0.03(+2.52%)
May 13, 2022
1.070
1.190
1.000
1.131
127,930
+0.03(+2.86%)
May 12, 2022
1.220
1.220
1.058
1.100
69,034
-0.12(-9.95%)
May 11, 2022
1.220
1.250
1.130
1.222
54,747
-0.01(-0.69%)
May 10, 2022
1.330
1.330
1.070
1.230
141,853
-0.07(-5.38%)
May 09, 2022
1.300
1.302
1.020
1.300
188,918
-0.03(-2.26%)
May 06, 2022
1.200
1.330
1.160
1.330
123,692
+0.09(+7.26%)
May 05, 2022
1.280
1.310
1.240
1.240
16,222
-0.04(-3.13%)
May 04, 2022
1.300
1.320
1.250
1.280
26,915
-0.02(-1.54%)
May 03, 2022
1.220
1.320
1.220
1.300
23,203
+0.00(+0.00%)
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.